1604996100000|2020-11-10 08:15:00|3381.33|3381.33|3375.26|3375.26|3381.33|3381.33|3374.02|3374.02|0
1604996110000|2020-11-10 08:15:10|3375.66|3375.66|3372.93|3372.93|3376.9|3376.9|3372.93|3372.93|0
1604996120000|2020-11-10 08:15:20|3374.92|3374.92|3375.41|3375.41|3375.41|3375.41|3373.24|3373.24|0
1604996130000|2020-11-10 08:15:30|3375.17|3375.17|3370.83|3370.83|3375.17|3375.17|3366.17|3366.17|0
1604996140000|2020-11-10 08:15:40|3368.45|3368.45|3367.43|3367.43|3368.45|3368.45|3367.43|3367.43|0
1604996150000|2020-11-10 08:15:50|3370.6|3370.6|3369.44|3369.44|3372.13|3372.13|3368.54|3368.54|0
1604996160000|2020-11-10 08:16:00|3367.05|3367.05|3363.24|3363.24|3367.05|3367.05|3362.66|3362.66|0
1604996170000|2020-11-10 08:16:10|3364.59|3364.59|3361.2|3361.2|3364.93|3364.93|3358.28|3358.28|0
1604996180000|2020-11-10 08:16:20|3361.54|3361.54|3358.62|3358.62|3361.54|3361.54|3358.62|3358.62|0
1604996190000|2020-11-10 08:16:30|3359.31|3359.31|3358.17|3358.17|3359.87|3359.87|3357.55|3357.55|0
1604996200000|2020-11-10 08:16:40|3357.83|3357.83|3358.18|3358.18|3358.52|3358.52|3355.43|3355.43|0
1604996210000|2020-11-10 08:16:50|3362.15|3362.15|3361.75|3361.75|3362.15|3362.15|3358.58|3358.58|0
1604996220000|2020-11-10 08:17:00|3361.41|3361.41|3368.55|3368.55|3368.55|3368.55|3360.39|3360.39|0
1604996230000|2020-11-10 08:17:10|3368.21|3368.21|3380.77|3380.77|3380.77|3380.77|3368.21|3368.21|0
1604996240000|2020-11-10 08:17:20|3381.11|3381.11|3375.56|3375.56|3381.11|3381.11|3375.21|3375.21|0
1604996250000|2020-11-10 08:17:30|3377.05|3377.05|3383.98|3383.98|3383.98|3383.98|3376.04|3376.04|0
1604996260000|2020-11-10 08:17:40|3383.65|3383.65|3379.84|3379.84|3383.81|3383.81|3377.86|3377.86|0
1604996270000|2020-11-10 08:17:50|3378.82|3378.82|3374.6|3374.6|3378.82|3378.82|3374.6|3374.6|0
1604996280000|2020-11-10 08:18:00|3369.44|3369.44|3368.76|3368.76|3373.91|3373.91|3368.76|3368.76|0
1604996290000|2020-11-10 08:18:10|3369.1|3369.1|3368.65|3368.65|3369.1|3369.1|3368.3|3368.3|0
1604996300000|2020-11-10 08:18:20|3370.63|3370.63|3366.38|3366.38|3370.97|3370.97|3365.58|3365.58|0
1604996310000|2020-11-10 08:18:30|3364.39|3364.39|3363.88|3363.88|3365.98|3365.98|3363.88|3363.88|0
1604996320000|2020-11-10 08:18:40|3364.22|3364.22|3366.44|3366.44|3366.44|3366.44|3362.63|3362.63|0
1604996330000|2020-11-10 08:18:50|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|0
1604996340000|2020-11-10 08:19:00|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|3362.47|0
1604996350000|2020-11-10 08:19:10|3362.81|3362.81|3365.19|3365.19|3365.19|3365.19|3362.81|3362.81|0
1604996360000|2020-11-10 08:19:20|3362.02|3362.02|3360.7|3360.7|3364.67|3364.67|3360.7|3360.7|0
1604996370000|2020-11-10 08:19:30|3360.08|3360.08|3363.59|3363.59|3365.97|3365.97|3360.08|3360.08|0
1604996380000|2020-11-10 08:19:40|3365.5|3365.5|3371.51|3371.51|3371.51|3371.51|3365.5|3365.5|0
1604996390000|2020-11-10 08:19:50|3371.17|3371.17|3369.13|3369.13|3371.17|3371.17|3367.31|3367.31|0
1604996400000|2020-11-10 08:20:00|3368.45|3368.45|3366.07|3366.07|3368.45|3368.45|3366.07|3366.07|0
1604996410000|2020-11-10 08:20:10|3364.09|3364.09|3367.92|3367.92|3370.69|3370.69|3363.97|3363.97|0
1604996420000|2020-11-10 08:20:20|3367.12|3367.12|3361.57|3361.57|3367.12|3367.12|3361.57|3361.57|0
1604996430000|2020-11-10 08:20:30|3357.21|3357.21|3356.47|3356.47|3357.21|3357.21|3356.47|3356.47|0
1604996450000|2020-11-10 08:20:50|3360.04|3360.04|3364.4|3364.4|3364.4|3364.4|3360.04|3360.04|0
1604996460000|2020-11-10 08:21:00|3363.21|3363.21|3362.42|3362.42|3364.8|3364.8|3362.42|3362.42|0
1604996470000|2020-11-10 08:21:10|3361.63|3361.63|3362.93|3362.93|3364.29|3364.29|3361.63|3361.63|0
1604996480000|2020-11-10 08:21:20|3362.35|3362.35|3362.69|3362.69|3362.69|3362.69|3362.35|3362.35|0
1604996490000|2020-11-10 08:21:30|3362.35|3362.35|3362.35|3362.35|3362.35|3362.35|3362.35|3362.35|0
1604996500000|2020-11-10 08:21:40|3361.66|3361.66|3358.71|3358.71|3361.66|3361.66|3358.71|3358.71|0
1604996510000|2020-11-10 08:21:50|3355.93|3355.93|3357.44|3357.44|3357.44|3357.44|3355.14|3355.14|0
1604996520000|2020-11-10 08:22:00|3357.5|3357.5|3366.8|3366.8|3366.8|3366.8|3357.5|3357.5|0
1604996530000|2020-11-10 08:22:10|3367.14|3367.14|3366.95|3366.95|3369.52|3369.52|3365.55|3365.55|0
1604996540000|2020-11-10 08:22:20|3366.61|3366.61|3363.94|3363.94|3366.95|3366.95|3363.94|3363.94|0
1604996550000|2020-11-10 08:22:30|3364.28|3364.28|3364.62|3364.62|3364.62|3364.62|3364.28|3364.28|0
1604996560000|2020-11-10 08:22:40|3367.4|3367.4|3367.06|3367.06|3367.4|3367.4|3367.06|3367.06|0
1604996570000|2020-11-10 08:22:50|3369.38|3369.38|3373.25|3373.25|3373.25|3373.25|3369.38|3369.38|0
1604996580000|2020-11-10 08:23:00|3374.16|3374.16|3375.8|3375.8|3376.15|3376.15|3374.16|3374.16|0
1604996590000|2020-11-10 08:23:10|3375.46|3375.46|3372.37|3372.37|3375.46|3375.46|3372.37|3372.37|0
1604996600000|2020-11-10 08:23:20|3373.74|3373.74|3375.9|3375.9|3375.9|3375.9|3373.74|3373.74|0
1604996610000|2020-11-10 08:23:30|3373.52|3373.52|3376.41|3376.41|3376.41|3376.41|3372.84|3372.84|0
1604996620000|2020-11-10 08:23:40|3377.43|3377.43|3377.18|3377.18|3377.43|3377.43|3377.18|3377.18|0
1604996630000|2020-11-10 08:23:50|3375.2|3375.2|3382.75|3382.75|3382.75|3382.75|3375.2|3375.2|0
1604996640000|2020-11-10 08:24:00|3383.43|3383.43|3383.79|3383.79|3383.79|3383.79|3383.43|3383.43|0
1604996650000|2020-11-10 08:24:10|3381.01|3381.01|3379.07|3379.07|3381.46|3381.46|3379.07|3379.07|0
1604996660000|2020-11-10 08:24:20|3378.68|3378.68|3371.3|3371.3|3379.87|3379.87|3371.3|3371.3|0
1604996670000|2020-11-10 08:24:30|3369.32|3369.32|3372.5|3372.5|3372.5|3372.5|3368.19|3368.19|0
1604996680000|2020-11-10 08:24:40|3372.15|3372.15|3371.08|3371.08|3375.84|3375.84|3371.08|3371.08|0
1604996690000|2020-11-10 08:24:50|3371.42|3371.42|3375.39|3375.39|3375.39|3375.39|3371.42|3371.42|0
1604996700000|2020-11-10 08:25:00|3375.05|3375.05|3375.42|3375.42|3375.42|3375.42|3375.05|3375.05|0
1604996710000|2020-11-10 08:25:10|3375.77|3375.77|3376.36|3376.36|3376.36|3376.36|3375.77|3375.77|0
1604996720000|2020-11-10 08:25:20|3376.61|3376.61|3375.27|3375.27|3376.61|3376.61|3375.27|3375.27|0
1604996730000|2020-11-10 08:25:30|3372.49|3372.49|3370.99|3370.99|3372.49|3372.49|3370.51|3370.51|0
1604996740000|2020-11-10 08:25:40|3370.65|3370.65|3375.24|3375.24|3375.24|3375.24|3370.65|3370.65|0
1604996750000|2020-11-10 08:25:50|3376.04|3376.04|3376.04|3376.04|3376.04|3376.04|3376.04|3376.04|0
1604996760000|2020-11-10 08:26:00|3374.55|3374.55|3376.49|3376.49|3376.49|3376.49|3371.04|3371.04|0
1604996770000|2020-11-10 08:26:10|3377.31|3377.31|3377.22|3377.22|3377.56|3377.56|3377.22|3377.22|0
1604996780000|2020-11-10 08:26:20|3377.56|3377.56|3378.25|3378.25|3378.25|3378.25|3377.56|3377.56|0
1604996790000|2020-11-10 08:26:30|3377.85|3377.85|3377.51|3377.51|3377.85|3377.85|3377.17|3377.17|0
1604996800000|2020-11-10 08:26:40|3377.85|3377.85|3377.85|3377.85|3377.85|3377.85|3377.85|3377.85|0
1604996810000|2020-11-10 08:26:50|3379.04|3379.04|3376.15|3376.15|3379.44|3379.44|3376.15|3376.15|0
1604996820000|2020-11-10 08:27:00|3376.49|3376.49|3378.09|3378.09|3378.09|3378.09|3376.49|3376.49|0
1604996830000|2020-11-10 08:27:10|3381.66|3381.66|3379.89|3379.89|3381.87|3381.87|3379.89|3379.89|0
1604996840000|2020-11-10 08:27:20|3379.2|3379.2|3378.18|3378.18|3379.2|3379.2|3378.18|3378.18|0
1604996850000|2020-11-10 08:27:30|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|0
1604996860000|2020-11-10 08:27:40|3378.75|3378.75|3375.69|3375.69|3379.09|3379.09|3375.69|3375.69|0
1604996870000|2020-11-10 08:27:50|3376.37|3376.37|3377.05|3377.05|3377.05|3377.05|3376.37|3376.37|0
1604996880000|2020-11-10 08:28:00|3380.23|3380.23|3379.89|3379.89|3380.23|3380.23|3379.89|3379.89|0
1604996890000|2020-11-10 08:28:10|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|3379.55|0
1604996900000|2020-11-10 08:28:20|3379.89|3379.89|3377.45|3377.45|3380.23|3380.23|3377.45|3377.45|0
1604996910000|2020-11-10 08:28:30|3380.63|3380.63|3378.25|3378.25|3380.63|3380.63|3378.25|3378.25|0
1604996920000|2020-11-10 08:28:40|3379.27|3379.27|3381.19|3381.19|3381.19|3381.19|3377.29|3377.29|0
1604996930000|2020-11-10 08:28:50|3376.43|3376.43|3374.55|3374.55|3377.73|3377.73|3374.55|3374.55|0
1604996950000|2020-11-10 08:29:10|3374.89|3374.89|3378.86|3378.86|3378.86|3378.86|3374.89|3374.89|0
1604996960000|2020-11-10 08:29:20|3381.64|3381.64|3385.21|3385.21|3385.21|3385.21|3381.64|3381.64|0
1604996970000|2020-11-10 08:29:30|3383.23|3383.23|3371.63|3371.63|3383.23|3383.23|3366.87|3366.87|0
1604996980000|2020-11-10 08:29:40|3372.66|3372.66|3372.66|3372.66|3372.66|3372.66|3372.66|3372.66|0
1604996990000|2020-11-10 08:29:50|3373.45|3373.45|3373.45|3373.45|3373.45|3373.45|3373.45|3373.45|0
1604997000000|2020-11-10 08:30:00|3374.13|3374.13|3377.65|3377.65|3378.05|3378.05|3374.13|3374.13|0
1604997010000|2020-11-10 08:30:10|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|0
1604997020000|2020-11-10 08:30:20|3376.22|3376.22|3372.65|3372.65|3378.21|3378.21|3372.65|3372.65|0
1604997030000|2020-11-10 08:30:30|3373.84|3373.84|3373.92|3373.92|3373.92|3373.92|3372.82|3372.82|0
1604997040000|2020-11-10 08:30:40|3371.94|3371.94|3371.53|3371.53|3372.19|3372.19|3370.85|3370.85|0
1604997050000|2020-11-10 08:30:50|3370.85|3370.85|3371.82|3371.82|3375|3375|3370.85|3370.85|0
1604997060000|2020-11-10 08:31:00|3374.6|3374.6|3377.91|3377.91|3379.9|3379.9|3374.6|3374.6|0
1604997070000|2020-11-10 08:31:10|3378.13|3378.13|3378.13|3378.13|3379.71|3379.71|3378.13|3378.13|0
1604997080000|2020-11-10 08:31:20|3377.33|3377.33|3378.24|3378.24|3378.24|3378.24|3377.33|3377.33|0
1604997090000|2020-11-10 08:31:30|3377.41|3377.41|3379.4|3379.4|3379.4|3379.4|3377.41|3377.41|0
1604997100000|2020-11-10 08:31:40|3380.19|3380.19|3381.78|3381.78|3381.78|3381.78|3380.19|3380.19|0
1604997110000|2020-11-10 08:31:50|3381.38|3381.38|3384.16|3384.16|3384.16|3384.16|3381.38|3381.38|0
1604997120000|2020-11-10 08:32:00|3383.48|3383.48|3383.42|3383.42|3383.82|3383.82|3383.14|3383.14|0
1604997130000|2020-11-10 08:32:10|3383.08|3383.08|3384.54|3384.54|3384.79|3384.79|3383.08|3383.08|0
1604997140000|2020-11-10 08:32:20|3385.22|3385.22|3385.78|3385.78|3387.04|3387.04|3385.2|3385.2|0
1604997150000|2020-11-10 08:32:30|3385.62|3385.62|3388.68|3388.68|3388.68|3388.68|3385.62|3385.62|0
1604997160000|2020-11-10 08:32:40|3388.34|3388.34|3388|3388|3388.34|3388.34|3388|3388|0
1604997170000|2020-11-10 08:32:50|3387.2|3387.2|3385.8|3385.8|3387.2|3387.2|3385.8|3385.8|0
1604997180000|2020-11-10 08:33:00|3386.05|3386.05|3388.6|3388.6|3388.6|3388.6|3386.05|3386.05|0
1604997190000|2020-11-10 08:33:10|3392.02|3392.02|3391.34|3391.34|3392.02|3392.02|3391.34|3391.34|0
1604997200000|2020-11-10 08:33:20|3391.01|3391.01|3390.68|3390.68|3391.01|3391.01|3389.31|3389.31|0
1604997210000|2020-11-10 08:33:30|3391.02|3391.02|3391.24|3391.24|3391.36|3391.36|3389.66|3389.66|0
1604997220000|2020-11-10 08:33:40|3390.82|3390.82|3384.59|3384.59|3390.82|3390.82|3384.59|3384.59|0
1604997230000|2020-11-10 08:33:50|3383.79|3383.79|3383.55|3383.55|3384.14|3384.14|3383.55|3383.55|0
1604997240000|2020-11-10 08:34:00|3383.19|3383.19|3383.87|3383.87|3383.87|3383.87|3383.19|3383.19|0
1604997250000|2020-11-10 08:34:10|3383.04|3383.04|3383.87|3383.87|3383.87|3383.87|3383.04|3383.04|0
1604997260000|2020-11-10 08:34:20|3384.22|3384.22|3382.61|3382.61|3384.22|3384.22|3382.61|3382.61|0
1604997270000|2020-11-10 08:34:30|3382.95|3382.95|3382.4|3382.4|3383.52|3383.52|3381.21|3381.21|0
1604997280000|2020-11-10 08:34:40|3380.81|3380.81|3383.44|3383.44|3383.44|3383.44|3380.81|3380.81|0
1604997290000|2020-11-10 08:34:50|3383.09|3383.09|3384.05|3384.05|3384.4|3384.4|3383.03|3383.03|0
1604997300000|2020-11-10 08:35:00|3384.55|3384.55|3386.44|3386.44|3386.44|3386.44|3384.55|3384.55|0
1604997310000|2020-11-10 08:35:10|3386.1|3386.1|3386.56|3386.56|3386.56|3386.56|3383.66|3383.66|0
1604997320000|2020-11-10 08:35:20|3386.22|3386.22|3386.9|3386.9|3386.9|3386.9|3386.22|3386.22|0
1604997330000|2020-11-10 08:35:30|3385.31|3385.31|3382.99|3382.99|3385.31|3385.31|3382.65|3382.65|0
1604997340000|2020-11-10 08:35:40|3382.65|3382.65|3378.68|3378.68|3382.65|3382.65|3372.73|3372.73|0
1604997350000|2020-11-10 08:35:50|3379.26|3379.26|3381.24|3381.24|3381.24|3381.24|3377.67|3377.67|0
1604997360000|2020-11-10 08:36:00|3382.42|3382.42|3383.56|3383.56|3383.56|3383.56|3382.42|3382.42|0
1604997370000|2020-11-10 08:36:10|3382.87|3382.87|3386.21|3386.21|3386.21|3386.21|3381.74|3381.74|0
1604997380000|2020-11-10 08:36:20|3384.62|3384.62|3384.06|3384.06|3384.62|3384.62|3383.43|3383.43|0
1604997390000|2020-11-10 08:36:30|3385.09|3385.09|3384.77|3384.77|3385.09|3385.09|3383.58|3383.58|0
1604997400000|2020-11-10 08:36:40|3384.43|3384.43|3383.69|3383.69|3384.43|3384.43|3383.69|3383.69|0
1604997410000|2020-11-10 08:36:50|3384.88|3384.88|3384.54|3384.54|3384.88|3384.88|3384.54|3384.54|0
1604997420000|2020-11-10 08:37:00|3384.09|3384.09|3383.99|3383.99|3384.44|3384.44|3383.99|3383.99|0
1604997430000|2020-11-10 08:37:10|3384.44|3384.44|3382.85|3382.85|3384.44|3384.44|3382.85|3382.85|0
1604997440000|2020-11-10 08:37:20|3383.19|3383.19|3382.36|3382.36|3384.49|3384.49|3382.36|3382.36|0
1604997450000|2020-11-10 08:37:30|3382.7|3382.7|3383.38|3383.38|3383.38|3383.38|3382.7|3382.7|0
1604997460000|2020-11-10 08:37:40|3383.78|3383.78|3378.98|3378.98|3383.78|3383.78|3378.98|3378.98|0
1604997470000|2020-11-10 08:37:50|3380.06|3380.06|3379.46|3379.46|3380.14|3380.14|3379.46|3379.46|0
1604997480000|2020-11-10 08:38:00|3379.8|3379.8|3381.04|3381.04|3381.04|3381.04|3379.8|3379.8|0
1604997490000|2020-11-10 08:38:10|3382.07|3382.07|3381.99|3381.99|3382.07|3382.07|3381.99|3381.99|0
1604997500000|2020-11-10 08:38:20|3382.67|3382.67|3381.48|3381.48|3383.46|3383.46|3381.48|3381.48|0
1604997510000|2020-11-10 08:38:30|3381.14|3381.14|3378.92|3378.92|3381.14|3381.14|3378.92|3378.92|0
1604997520000|2020-11-10 08:38:40|3379.26|3379.26|3378.87|3378.87|3379.26|3379.26|3378.87|3378.87|0
1604997530000|2020-11-10 08:38:50|3379.55|3379.55|3378.03|3378.03|3380.54|3380.54|3378.03|3378.03|0
1604997540000|2020-11-10 08:39:00|3378.37|3378.37|3379.12|3379.12|3379.12|3379.12|3378.37|3378.37|0
1604997550000|2020-11-10 08:39:10|3377.93|3377.93|3379.71|3379.71|3379.71|3379.71|3377.93|3377.93|0
1604997560000|2020-11-10 08:39:20|3376.94|3376.94|3376.94|3376.94|3376.94|3376.94|3376.54|3376.54|0
1604997570000|2020-11-10 08:39:30|3375.75|3375.75|3374.16|3374.16|3375.75|3375.75|3374.16|3374.16|0
1604997580000|2020-11-10 08:39:40|3373.82|3373.82|3367.45|3367.45|3373.82|3373.82|3367.45|3367.45|0
1604997590000|2020-11-10 08:39:50|3366.96|3366.96|3367.27|3367.27|3367.61|3367.61|3366.94|3366.94|0
1604997600000|2020-11-10 08:40:00|3370.44|3370.44|3371.55|3371.55|3371.55|3371.55|3370.44|3370.44|0
1604997610000|2020-11-10 08:40:10|3371.63|3371.63|3378.8|3378.8|3379.99|3379.99|3371.63|3371.63|0
1604997620000|2020-11-10 08:40:20|3377.61|3377.61|3380.73|3380.73|3380.73|3380.73|3377.61|3377.61|0
1604997630000|2020-11-10 08:40:30|3381.13|3381.13|3385.15|3385.15|3385.15|3385.15|3380.73|3380.73|0
1604997640000|2020-11-10 08:40:40|3387.07|3387.07|3389.96|3389.96|3389.96|3389.96|3385.08|3385.08|0
1604997650000|2020-11-10 08:40:50|3391.55|3391.55|3394.55|3394.55|3394.77|3394.77|3390.36|3390.36|0
1604997660000|2020-11-10 08:41:00|3394.16|3394.16|3398.07|3398.07|3398.52|3398.52|3394.16|3394.16|0
1604997670000|2020-11-10 08:41:10|3397.67|3397.67|3394.5|3394.5|3399.66|3399.66|3394.5|3394.5|0
1604997680000|2020-11-10 08:41:20|3398.07|3398.07|3398.07|3398.07|3398.07|3398.07|3398.07|3398.07|0
1604997690000|2020-11-10 08:41:30|3401.24|3401.24|3396.88|3396.88|3401.24|3401.24|3396.09|3396.09|0
1604997700000|2020-11-10 08:41:40|3398.47|3398.47|3400.09|3400.09|3401.68|3401.68|3398.47|3398.47|0
1604997710000|2020-11-10 08:41:50|3402.83|3402.83|3402.49|3402.49|3402.83|3402.83|3402.49|3402.49|0
1604997720000|2020-11-10 08:42:00|3402.83|3402.83|3404.81|3404.81|3404.81|3404.81|3402.49|3402.49|0
1604997730000|2020-11-10 08:42:10|3405.6|3405.6|3407.19|3407.19|3407.19|3407.19|3405.6|3405.6|0
1604997740000|2020-11-10 08:42:20|3407.88|3407.88|3407.26|3407.26|3408.27|3408.27|3405.89|3405.89|0
1604997750000|2020-11-10 08:42:30|3406.92|3406.92|3409.15|3409.15|3409.15|3409.15|3403.99|3403.99|0
1604997760000|2020-11-10 08:42:40|3409|3409|3407.58|3407.58|3409.11|3409.11|3406.73|3406.73|0
1604997770000|2020-11-10 08:42:50|3408.26|3408.26|3406.33|3406.33|3409.06|3409.06|3406.33|3406.33|0
1604997780000|2020-11-10 08:43:00|3407.52|3407.52|3410.14|3410.14|3410.93|3410.93|3407.52|3407.52|0
1604997790000|2020-11-10 08:43:10|3410.82|3410.82|3409.23|3409.23|3410.82|3410.82|3409.23|3409.23|0
1604997800000|2020-11-10 08:43:20|3408.84|3408.84|3404.13|3404.13|3408.84|3408.84|3404.13|3404.13|0
1604997810000|2020-11-10 08:43:30|3404.81|3404.81|3406.4|3406.4|3406.4|3406.4|3404.81|3404.81|0
1604997820000|2020-11-10 08:43:40|3406.74|3406.74|3410.31|3410.31|3410.31|3410.31|3406.74|3406.74|0
1604997830000|2020-11-10 08:43:50|3409.52|3409.52|3410.54|3410.54|3410.54|3410.54|3409.52|3409.52|0
1604997840000|2020-11-10 08:44:00|3407.77|3407.77|3402.84|3402.84|3407.77|3407.77|3402.84|3402.84|0
1604997850000|2020-11-10 08:44:10|3404.43|3404.43|3404.43|3404.43|3404.43|3404.43|3404.43|3404.43|0
1604997860000|2020-11-10 08:44:20|3403.74|3403.74|3403.46|3403.46|3404.54|3404.54|3402.09|3402.09|0
1604997870000|2020-11-10 08:44:30|3404.14|3404.14|3408.39|3408.39|3408.39|3408.39|3404.14|3404.14|0
1604997880000|2020-11-10 08:44:40|3407.03|3407.03|3410.77|3410.77|3411.12|3411.12|3406.63|3406.63|0
1604997890000|2020-11-10 08:44:50|3411.12|3411.12|3411.91|3411.91|3412.59|3412.59|3411.12|3411.12|0
1604997900000|2020-11-10 08:45:00|3411.57|3411.57|3404.36|3404.36|3411.57|3411.57|3404.02|3404.02|0
1604997910000|2020-11-10 08:45:10|3403.57|3403.57|3407.15|3407.15|3407.15|3407.15|3402.77|3402.77|0
1604997920000|2020-11-10 08:45:20|3407.49|3407.49|3408.95|3408.95|3409.63|3409.63|3407.49|3407.49|0
1604997930000|2020-11-10 08:45:30|3409.29|3409.29|3408.16|3408.16|3409.29|3409.29|3408.16|3408.16|0
1604997940000|2020-11-10 08:45:40|3409.74|3409.74|3408.27|3408.27|3409.74|3409.74|3408.27|3408.27|0
1604997950000|2020-11-10 08:45:50|3407.24|3407.24|3406.9|3406.9|3407.24|3407.24|3406.9|3406.9|0
1604997960000|2020-11-10 08:46:00|3409.28|3409.28|3409.11|3409.11|3409.28|3409.28|3408.09|3408.09|0
1604997970000|2020-11-10 08:46:10|3408.32|3408.32|3408.32|3408.32|3409.98|3409.98|3408.32|3408.32|0
1604997980000|2020-11-10 08:46:20|3408.24|3408.24|3407.63|3407.63|3409.73|3409.73|3407.63|3407.63|0
1604997990000|2020-11-10 08:46:30|3409.61|3409.61|3410.7|3410.7|3412.27|3412.27|3409.61|3409.61|0
1604998000000|2020-11-10 08:46:40|3410.37|3410.37|3413.3|3413.3|3413.3|3413.3|3410.37|3410.37|0
1604998010000|2020-11-10 08:46:50|3413.84|3413.84|3410.18|3410.18|3413.84|3413.84|3410.18|3410.18|0
1604998030000|2020-11-10 08:47:10|3410.29|3410.29|3410.95|3410.95|3410.95|3410.95|3410.29|3410.29|0
1604998040000|2020-11-10 08:47:20|3411.03|3411.03|3409.96|3409.96|3411.03|3411.03|3409.96|3409.96|0
1604998050000|2020-11-10 08:47:30|3411.54|3411.54|3411.54|3411.54|3411.54|3411.54|3411.54|3411.54|0
1604998060000|2020-11-10 08:47:40|3413.25|3413.25|3412.23|3412.23|3413.25|3413.25|3412.23|3412.23|0
1604998070000|2020-11-10 08:47:50|3412.12|3412.12|3412.12|3412.12|3412.12|3412.12|3412.12|3412.12|0
1604998080000|2020-11-10 08:48:00|3412.8|3412.8|3412.8|3412.8|3412.8|3412.8|3412.8|3412.8|0
1604998090000|2020-11-10 08:48:10|3410.42|3410.42|3411.96|3411.96|3411.96|3411.96|3410.03|3410.03|0
1604998100000|2020-11-10 08:48:20|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|0
1604998110000|2020-11-10 08:48:30|3410.59|3410.59|3410.59|3410.59|3410.59|3410.59|3410.59|3410.59|0
1604998120000|2020-11-10 08:48:40|3411.62|3411.62|3412.81|3412.81|3412.81|3412.81|3411.62|3411.62|0
1604998130000|2020-11-10 08:48:50|3413.06|3413.06|3412.96|3412.96|3413.39|3413.39|3412.81|3412.81|0
1604998140000|2020-11-10 08:49:00|3412.16|3412.16|3410.76|3410.76|3412.16|3412.16|3410.76|3410.76|0
1604998150000|2020-11-10 08:49:10|3410.42|3410.42|3410.03|3410.03|3410.42|3410.42|3409.23|3409.23|0
1604998160000|2020-11-10 08:49:20|3410.42|3410.42|3412.34|3412.34|3412.34|3412.34|3410.03|3410.03|0
1604998170000|2020-11-10 08:49:30|3414.72|3414.72|3412.32|3412.32|3414.72|3414.72|3412.26|3412.26|0
1604998190000|2020-11-10 08:49:50|3411.92|3411.92|3412.52|3412.52|3413.6|3413.6|3411.62|3411.62|0
1604998200000|2020-11-10 08:50:00|3413.32|3413.32|3412.92|3412.92|3413.32|3413.32|3412.92|3412.92|0
1604998210000|2020-11-10 08:50:10|3413.58|3413.58|3416.48|3416.48|3416.48|3416.48|3413.58|3413.58|0
1604998220000|2020-11-10 08:50:20|3416.14|3416.14|3415.12|3415.12|3416.14|3416.14|3415.12|3415.12|0
1604998230000|2020-11-10 08:50:30|3415.46|3415.46|3415.46|3415.46|3415.46|3415.46|3415.46|3415.46|0
1604998240000|2020-11-10 08:50:40|3416.25|3416.25|3414.04|3414.04|3416.25|3416.25|3414.04|3414.04|0
1604998250000|2020-11-10 08:50:50|3414.83|3414.83|3414.83|3414.83|3414.83|3414.83|3414.83|3414.83|0
1604998270000|2020-11-10 08:51:10|3415.23|3415.23|3415.23|3415.23|3415.23|3415.23|3415.23|3415.23|0
1604998280000|2020-11-10 08:51:20|3415.14|3415.14|3417.24|3417.24|3417.24|3417.24|3415.14|3415.14|0
1604998290000|2020-11-10 08:51:30|3418.03|3418.03|3426.79|3426.79|3426.79|3426.79|3418.03|3418.03|0
1604998300000|2020-11-10 08:51:40|3427.19|3427.19|3426.79|3426.79|3427.98|3427.98|3426.4|3426.4|0
1604998310000|2020-11-10 08:51:50|3427.09|3427.09|3425.1|3425.1|3427.49|3427.49|3425.1|3425.1|0
1604998320000|2020-11-10 08:52:00|3426.69|3426.69|3429.53|3429.53|3429.69|3429.69|3426.69|3426.69|0
1604998330000|2020-11-10 08:52:10|3431.51|3431.51|3430.72|3430.72|3432.31|3432.31|3429.53|3429.53|0
1604998340000|2020-11-10 08:52:20|3430.38|3430.38|3433.55|3433.55|3433.55|3433.55|3429.58|3429.58|0
1604998350000|2020-11-10 08:52:30|3434.46|3434.46|3435.15|3435.15|3436.17|3436.17|3434.46|3434.46|0
1604998360000|2020-11-10 08:52:40|3434.47|3434.47|3435.31|3435.31|3435.31|3435.31|3431.35|3431.35|0
1604998370000|2020-11-10 08:52:50|3434.63|3434.63|3434.76|3434.76|3435.73|3435.73|3434.63|3434.63|0
1604998380000|2020-11-10 08:53:00|3434.36|3434.36|3433.58|3433.58|3435.05|3435.05|3429.49|3429.49|0
1604998390000|2020-11-10 08:53:10|3433.91|3433.91|3434.11|3434.11|3436.1|3436.1|3433.91|3433.91|0
1604998410000|2020-11-10 08:53:30|3431.33|3431.33|3430.79|3430.79|3431.33|3431.33|3430.79|3430.79|0
1604998420000|2020-11-10 08:53:40|3431.13|3431.13|3433.11|3433.11|3433.11|3433.11|3431.13|3431.13|0
1604998430000|2020-11-10 08:53:50|3434.3|3434.3|3435.6|3435.6|3435.6|3435.6|3434.3|3434.3|0
1604998440000|2020-11-10 08:54:00|3435.43|3435.43|3431.79|3431.79|3435.43|3435.43|3429.8|3429.8|0
1604998450000|2020-11-10 08:54:10|3432.35|3432.35|3433.14|3433.14|3434.33|3434.33|3431.95|3431.95|0
1604998460000|2020-11-10 08:54:20|3433.49|3433.49|3429.83|3429.83|3433.49|3433.49|3429.83|3429.83|0
1604998470000|2020-11-10 08:54:30|3429.67|3429.67|3432.54|3432.54|3433.73|3433.73|3429.67|3429.67|0
1604998480000|2020-11-10 08:54:40|3433.57|3433.57|3436.13|3436.13|3436.13|3436.13|3433.57|3433.57|0
1604998490000|2020-11-10 08:54:50|3435.53|3435.53|3437.39|3437.39|3437.39|3437.39|3435.53|3435.53|0
1604998500000|2020-11-10 08:55:00|3438.58|3438.58|3439.37|3439.37|3439.37|3439.37|3438.58|3438.58|0
1604998510000|2020-11-10 08:55:10|3439.7|3439.7|3440.13|3440.13|3440.53|3440.53|3439.7|3439.7|0
1604998520000|2020-11-10 08:55:20|3442.12|3442.12|3439.73|3439.73|3442.12|3442.12|3439.73|3439.73|0
1604998530000|2020-11-10 08:55:30|3440.76|3440.76|3442.29|3442.29|3442.29|3442.29|3440.76|3440.76|0
1604998540000|2020-11-10 08:55:40|3441.95|3441.95|3441.53|3441.53|3441.95|3441.95|3441.53|3441.53|0
1604998550000|2020-11-10 08:55:50|3441.69|3441.69|3444.36|3444.36|3444.36|3444.36|3441.69|3441.69|0
1604998560000|2020-11-10 08:56:00|3445.02|3445.02|3445.69|3445.69|3447.68|3447.68|3445.02|3445.02|0
1604998570000|2020-11-10 08:56:10|3447.28|3447.28|3447.68|3447.68|3448.87|3448.87|3446.88|3446.88|0
1604998580000|2020-11-10 08:56:20|3447.28|3447.28|3447.28|3447.28|3447.68|3447.68|3447.28|3447.28|0
1604998590000|2020-11-10 08:56:30|3447.68|3447.68|3450.85|3450.85|3450.85|3450.85|3447.68|3447.68|0
1604998600000|2020-11-10 08:56:40|3450.45|3450.45|3449.24|3449.24|3450.45|3450.45|3449.24|3449.24|0
1604998610000|2020-11-10 08:56:50|3449.73|3449.73|3449.66|3449.66|3450.07|3450.07|3449.66|3449.66|0
1604998620000|2020-11-10 08:57:00|3448.87|3448.87|3448.47|3448.47|3450.06|3450.06|3447.28|3447.28|0
1604998630000|2020-11-10 08:57:10|3449.66|3449.66|3449.49|3449.49|3449.66|3449.66|3448.47|3448.47|0
1604998640000|2020-11-10 08:57:20|3451.48|3451.48|3449.89|3449.89|3451.48|3451.48|3449.89|3449.89|0
1604998650000|2020-11-10 08:57:30|3448.7|3448.7|3461.2|3461.2|3461.2|3461.2|3448.36|3448.36|0
1604998660000|2020-11-10 08:57:40|3461.28|3461.28|3464.09|3464.09|3464.19|3464.19|3461.28|3461.28|0
1604998670000|2020-11-10 08:57:50|3464.44|3464.44|3467.66|3467.66|3467.66|3467.66|3464.04|3464.04|0
1604998680000|2020-11-10 08:58:00|3469.25|3469.25|3466.36|3466.36|3469.25|3469.25|3464.84|3464.84|0
1604998690000|2020-11-10 08:58:10|3465.96|3465.96|3465.68|3465.68|3465.96|3465.96|3462.9|3462.9|0
1604998700000|2020-11-10 08:58:20|3464.09|3464.09|3467.25|3467.25|3468.79|3468.79|3463.3|3463.3|0
1604998710000|2020-11-10 08:58:30|3466.86|3466.86|3468.08|3468.08|3468.31|3468.31|3465.93|3465.93|0
1604998720000|2020-11-10 08:58:40|3468.87|3468.87|3468.47|3468.47|3469.27|3469.27|3468.47|3468.47|0
1604998730000|2020-11-10 08:58:50|3469.66|3469.66|3467.76|3467.76|3469.75|3469.75|3467.76|3467.76|0
1604998740000|2020-11-10 08:59:00|3469.75|3469.75|3471.81|3471.81|3471.81|3471.81|3469.75|3469.75|0
1604998750000|2020-11-10 08:59:10|3471.54|3471.54|3474.21|3474.21|3474.21|3474.21|3470.35|3470.35|0
1604998760000|2020-11-10 08:59:20|3473.92|3473.92|3474.91|3474.91|3475.25|3475.25|3473.92|3473.92|0
1604998770000|2020-11-10 08:59:30|3475.57|3475.57|3476.26|3476.26|3476.65|3476.65|3475.57|3475.57|0
1604998780000|2020-11-10 08:59:40|3475.86|3475.86|3476.2|3476.2|3476.2|3476.2|3475.86|3475.86|0
1604998790000|2020-11-10 08:59:50|3477.39|3477.39|3478.47|3478.47|3480.46|3480.46|3477.39|3477.39|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3460.89|3460.89|3478.87|3478.87|3459.59|3459.59|0
1604998810000|2020-11-10 09:00:10|3460.74|3460.74|3459.83|3459.83|3462.47|3462.47|3456.26|3456.26|0
1604998820000|2020-11-10 09:00:20|3460.08|3460.08|3463.54|3463.54|3463.93|3463.93|3460.08|3460.08|0
1604998830000|2020-11-10 09:00:30|3463.62|3463.62|3459.14|3459.14|3465.6|3465.6|3459.14|3459.14|0
1604998840000|2020-11-10 09:00:40|3459.83|3459.83|3456.82|3456.82|3460.62|3460.62|3456.82|3456.82|0
1604998850000|2020-11-10 09:00:50|3455.63|3455.63|3454.84|3454.84|3455.63|3455.63|3454.84|3454.84|0
1604998860000|2020-11-10 09:01:00|3454.04|3454.04|3460.23|3460.23|3460.23|3460.23|3453.7|3453.7|0
1604998870000|2020-11-10 09:01:10|3458.59|3458.59|3460.61|3460.61|3465.73|3465.73|3458.59|3458.59|0
1604998880000|2020-11-10 09:01:20|3461.4|3461.4|3461.95|3461.95|3461.95|3461.95|3459.02|3459.02|0
1604998890000|2020-11-10 09:01:30|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|3461.15|0
1604998900000|2020-11-10 09:01:40|3461.01|3461.01|3461.69|3461.69|3461.8|3461.8|3460.21|3460.21|0
1604998910000|2020-11-10 09:01:50|3462.09|3462.09|3461.4|3461.4|3462.09|3462.09|3461.4|3461.4|0
1604998920000|2020-11-10 09:02:00|3462.59|3462.59|3464.18|3464.18|3464.18|3464.18|3462.59|3462.59|0
1604998930000|2020-11-10 09:02:10|3463.78|3463.78|3470.54|3470.54|3470.54|3470.54|3463.78|3463.78|0
1604998940000|2020-11-10 09:02:20|3471.04|3471.04|3472.73|3472.73|3473.42|3473.42|3471.04|3471.04|0
1604998950000|2020-11-10 09:02:30|3472.34|3472.34|3479.08|3479.08|3479.08|3479.08|3472.34|3472.34|0
1604998960000|2020-11-10 09:02:40|3479.48|3479.48|3476.7|3476.7|3479.48|3479.48|3476.7|3476.7|0
1604998980000|2020-11-10 09:03:00|3475.51|3475.51|3471.41|3471.41|3477.1|3477.1|3469.56|3469.56|0
1604998990000|2020-11-10 09:03:10|3472.2|3472.2|3473.97|3473.97|3473.97|3473.97|3472.2|3472.2|0
1604999000000|2020-11-10 09:03:20|3473.61|3473.61|3477.13|3477.13|3477.13|3477.13|3473.61|3473.61|0
1604999010000|2020-11-10 09:03:30|3477.96|3477.96|3479.38|3479.38|3480.17|3480.17|3477.96|3477.96|0
1604999020000|2020-11-10 09:03:40|3479.08|3479.08|3477.69|3477.69|3479.08|3479.08|3475.96|3475.96|0
1604999030000|2020-11-10 09:03:50|3477.86|3477.86|3480.18|3480.18|3480.18|3480.18|3477.86|3477.86|0
1604999050000|2020-11-10 09:04:10|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|3480.57|3480.57|0
1604999060000|2020-11-10 09:04:20|3480.57|3480.57|3482.57|3482.57|3482.57|3482.57|3480.57|3480.57|0
1604999070000|2020-11-10 09:04:30|3483.94|3483.94|3483.36|3483.36|3483.94|3483.94|3483.36|3483.36|0
1604999080000|2020-11-10 09:04:40|3482.57|3482.57|3482.68|3482.68|3483.07|3483.07|3481.88|3481.88|0
1604999090000|2020-11-10 09:04:50|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|0
1604999100000|2020-11-10 09:05:00|3481.99|3481.99|3481.9|3481.9|3482.59|3482.59|3481.48|3481.48|0
1604999110000|2020-11-10 09:05:10|3482.32|3482.32|3482.59|3482.59|3482.59|3482.59|3482.32|3482.32|0
1604999120000|2020-11-10 09:05:20|3483.38|3483.38|3480.91|3480.91|3483.38|3483.38|3480.91|3480.91|0
1604999130000|2020-11-10 09:05:30|3481.66|3481.66|3485.23|3485.23|3485.23|3485.23|3481.06|3481.06|0
1604999140000|2020-11-10 09:05:40|3484.88|3484.88|3485.25|3485.25|3485.68|3485.68|3483.66|3483.66|0
1604999150000|2020-11-10 09:05:50|3485.1|3485.1|3484.77|3484.77|3485.1|3485.1|3484.37|3484.37|0
1604999160000|2020-11-10 09:06:00|3485.96|3485.96|3486.91|3486.91|3488.1|3488.1|3485.96|3485.96|0
1604999170000|2020-11-10 09:06:10|3488.1|3488.1|3485.55|3485.55|3488.1|3488.1|3485.35|3485.35|0
1604999180000|2020-11-10 09:06:20|3487.53|3487.53|3491.91|3491.91|3492.16|3492.16|3487.53|3487.53|0
1604999190000|2020-11-10 09:06:30|3491.12|3491.12|3494.63|3494.63|3494.63|3494.63|3491.12|3491.12|0
1604999200000|2020-11-10 09:06:40|3498.6|3498.6|3499.18|3499.18|3499.18|3499.18|3498.6|3498.6|0
1604999210000|2020-11-10 09:06:50|3501.16|3501.16|3506.27|3506.27|3506.27|3506.27|3501.16|3501.16|0
1604999220000|2020-11-10 09:07:00|3504.68|3504.68|3508.71|3508.71|3510.7|3510.7|3504.68|3504.68|0
1604999230000|2020-11-10 09:07:10|3508.37|3508.37|3530.9|3530.9|3530.9|3530.9|3508.33|3508.33|0
1604999240000|2020-11-10 09:07:20|3536.21|3536.21|3524.82|3524.82|3537.55|3537.55|3524.82|3524.82|0
1604999250000|2020-11-10 09:07:30|3528.79|3528.79|3526.26|3526.26|3538.41|3538.41|3526.26|3526.26|0
1604999260000|2020-11-10 09:07:40|3525.07|3525.07|3529.44|3529.44|3531.02|3531.02|3525.07|3525.07|0
1604999270000|2020-11-10 09:07:50|3530.12|3530.12|3529.01|3529.01|3536.95|3536.95|3529.01|3529.01|0
1604999280000|2020-11-10 09:08:00|3529.31|3529.31|3521.03|3521.03|3531.29|3531.29|3517.06|3517.06|0
1604999290000|2020-11-10 09:08:10|3514.68|3514.68|3528.29|3528.29|3530.67|3530.67|3514.68|3514.68|0
1604999300000|2020-11-10 09:08:20|3529.09|3529.09|3525.66|3525.66|3531.07|3531.07|3525.66|3525.66|0
1604999310000|2020-11-10 09:08:30|3525.32|3525.32|3531.06|3531.06|3531.06|3531.06|3525.32|3525.32|0
1604999320000|2020-11-10 09:08:40|3530.94|3530.94|3542.07|3542.07|3542.07|3542.07|3530.94|3530.94|0
1604999330000|2020-11-10 09:08:50|3546.04|3546.04|3554.22|3554.22|3554.91|3554.91|3546.04|3546.04|0
1604999340000|2020-11-10 09:09:00|3555.25|3555.25|3546.61|3546.61|3555.25|3555.25|3540.37|3540.37|0
1604999350000|2020-11-10 09:09:10|3547.04|3547.04|3542.47|3542.47|3547.57|3547.57|3542.41|3542.41|0
1604999360000|2020-11-10 09:09:20|3542.81|3542.81|3545.84|3545.84|3546.78|3546.78|3542.81|3542.81|0
1604999370000|2020-11-10 09:09:30|3545.69|3545.69|3544.5|3544.5|3547.67|3547.67|3544.5|3544.5|0
1604999380000|2020-11-10 09:09:40|3542.12|3542.12|3541.38|3541.38|3542.12|3542.12|3541.38|3541.38|0
1604999390000|2020-11-10 09:09:50|3542.75|3542.75|3543.54|3543.54|3543.54|3543.54|3542.75|3542.75|0
1604999400000|2020-11-10 09:10:00|3545.52|3545.52|3544.08|3544.08|3545.52|3545.52|3543.99|3543.99|0
1604999410000|2020-11-10 09:10:10|3537.33|3537.33|3540.5|3540.5|3540.5|3540.5|3534.95|3534.95|0
1604999420000|2020-11-10 09:10:20|3541.87|3541.87|3541.53|3541.53|3541.87|3541.87|3541.19|3541.19|0
1604999430000|2020-11-10 09:10:30|3540.85|3540.85|3544.75|3544.75|3544.75|3544.75|3540.85|3540.85|0
1604999440000|2020-11-10 09:10:40|3543.92|3543.92|3545.27|3545.27|3545.27|3545.27|3539.47|3539.47|0
1604999450000|2020-11-10 09:10:50|3546.86|3546.86|3549.02|3549.02|3549.36|3549.36|3543.76|3543.76|0
1604999460000|2020-11-10 09:11:00|3548.63|3548.63|3546.3|3546.3|3548.97|3548.97|3545.9|3545.9|0
1604999470000|2020-11-10 09:11:10|3548.68|3548.68|3539.95|3539.95|3548.68|3548.68|3539.95|3539.95|0
1604999480000|2020-11-10 09:11:20|3537.57|3537.57|3540.74|3540.74|3540.74|3540.74|3537.57|3537.57|0
1604999490000|2020-11-10 09:11:30|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|0
1604999500000|2020-11-10 09:11:40|3545.9|3545.9|3543.52|3543.52|3545.9|3545.9|3543.52|3543.52|0
1604999510000|2020-11-10 09:11:50|3543.6|3543.6|3544.63|3544.63|3544.63|3544.63|3543.6|3543.6|0
1604999520000|2020-11-10 09:12:00|3544.97|3544.97|3538.64|3538.64|3545.48|3545.48|3538.39|3538.39|0
1604999530000|2020-11-10 09:12:10|3537.96|3537.96|3545.15|3545.15|3545.15|3545.15|3537.96|3537.96|0
1604999540000|2020-11-10 09:12:20|3545.32|3545.32|3543.73|3543.73|3545.32|3545.32|3543.73|3543.73|0
1604999550000|2020-11-10 09:12:30|3543.32|3543.32|3543.71|3543.71|3545.7|3545.7|3543.32|3543.32|0
1604999560000|2020-11-10 09:12:40|3544.06|3544.06|3546.76|3546.76|3548.09|3548.09|3544.06|3544.06|0
1604999570000|2020-11-10 09:12:50|3547.16|3547.16|3548.52|3548.52|3548.52|3548.52|3546.82|3546.82|0
1604999580000|2020-11-10 09:13:00|3548.61|3548.61|3548.61|3548.61|3549.29|3549.29|3548.61|3548.61|0
1604999590000|2020-11-10 09:13:10|3548.52|3548.52|3543.83|3543.83|3548.52|3548.52|3542.97|3542.97|0
1604999600000|2020-11-10 09:13:20|3543.75|3543.75|3541.18|3541.18|3543.75|3543.75|3541.18|3541.18|0
1604999610000|2020-11-10 09:13:30|3539.99|3539.99|3538.4|3538.4|3539.99|3539.99|3538.4|3538.4|0
1604999620000|2020-11-10 09:13:40|3538.74|3538.74|3537.74|3537.74|3538.99|3538.99|3537.4|3537.4|0
1604999630000|2020-11-10 09:13:50|3536.55|3536.55|3537.65|3537.65|3539.33|3539.33|3536.55|3536.55|0
1604999640000|2020-11-10 09:14:00|3538.05|3538.05|3536.01|3536.01|3538.05|3538.05|3536.01|3536.01|0
1604999650000|2020-11-10 09:14:10|3534.82|3534.82|3531.99|3531.99|3534.82|3534.82|3531.99|3531.99|0
1604999660000|2020-11-10 09:14:20|3532.33|3532.33|3529.84|3529.84|3533.75|3533.75|3529.84|3529.84|0
1604999670000|2020-11-10 09:14:30|3528.25|3528.25|3497.51|3497.51|3528.25|3528.25|3495.93|3495.93|0
1604999680000|2020-11-10 09:14:40|3498.7|3498.7|3499.8|3499.8|3499.8|3499.8|3498.7|3498.7|0
1604999690000|2020-11-10 09:14:50|3501.38|3501.38|3507.34|3507.34|3507.34|3507.34|3501.38|3501.38|0
1604999700000|2020-11-10 09:15:00|3508.53|3508.53|3509.72|3509.72|3510.11|3510.11|3508.13|3508.13|0
1604999710000|2020-11-10 09:15:10|3510.06|3510.06|3508.47|3508.47|3511.65|3511.65|3508.07|3508.07|0
1604999720000|2020-11-10 09:15:20|3507.68|3507.68|3510.11|3510.11|3510.11|3510.11|3507.39|3507.39|0
1604999730000|2020-11-10 09:15:30|3509.77|3509.77|3507.16|3507.16|3510.33|3510.33|3507.16|3507.16|0
1604999740000|2020-11-10 09:15:40|3507.41|3507.41|3515.38|3515.38|3515.38|3515.38|3507.41|3507.41|0
1604999750000|2020-11-10 09:15:50|3513.8|3513.8|3521.23|3521.23|3523.61|3523.61|3513.4|3513.4|0
1604999760000|2020-11-10 09:16:00|3521.38|3521.38|3522.65|3522.65|3522.65|3522.65|3521.38|3521.38|0
1604999770000|2020-11-10 09:16:10|3521.12|3521.12|3524.69|3524.69|3524.69|3524.69|3521.12|3521.12|0
1604999780000|2020-11-10 09:16:20|3525.08|3525.08|3523.26|3523.26|3525.08|3525.08|3520.32|3520.32|0
1604999790000|2020-11-10 09:16:30|3524.85|3524.85|3524.85|3524.85|3524.85|3524.85|3524.85|3524.85|0
1604999800000|2020-11-10 09:16:40|3525.53|3525.53|3527.12|3527.12|3527.12|3527.12|3525.53|3525.53|0
1604999810000|2020-11-10 09:16:50|3528.71|3528.71|3531.88|3531.88|3531.88|3531.88|3528.71|3528.71|0
1604999820000|2020-11-10 09:17:00|3533.47|3533.47|3535.36|3535.36|3535.82|3535.82|3533.44|3533.44|0
1604999830000|2020-11-10 09:17:10|3535.76|3535.76|3534.36|3534.36|3535.76|3535.76|3533.56|3533.56|0
1604999840000|2020-11-10 09:17:20|3534.41|3534.41|3538.76|3538.76|3538.76|3538.76|3534.25|3534.25|0
1604999850000|2020-11-10 09:17:30|3538.16|3538.16|3541.26|3541.26|3541.26|3541.26|3538.16|3538.16|0
1604999860000|2020-11-10 09:17:40|3541.6|3541.6|3542|3542|3544.38|3544.38|3540.81|3540.81|0
1604999870000|2020-11-10 09:17:50|3541.75|3541.75|3545.32|3545.32|3545.32|3545.32|3541.75|3541.75|0
1604999880000|2020-11-10 09:18:00|3546.51|3546.51|3546.75|3546.75|3547.7|3547.7|3545.72|3545.72|0
1604999890000|2020-11-10 09:18:10|3547.54|3547.54|3547.06|3547.06|3547.54|3547.54|3545.87|3545.87|0
1604999900000|2020-11-10 09:18:20|3547.11|3547.11|3548.99|3548.99|3548.99|3548.99|3547.11|3547.11|0
1604999910000|2020-11-10 09:18:30|3549.33|3549.33|3549.58|3549.58|3549.67|3549.67|3548.08|3548.08|0
1604999920000|2020-11-10 09:18:40|3550.08|3550.08|3552.85|3552.85|3552.85|3552.85|3550.08|3550.08|0
1604999930000|2020-11-10 09:18:50|3553.2|3553.2|3562.04|3562.04|3562.04|3562.04|3553.2|3553.2|0
1604999940000|2020-11-10 09:19:00|3562.43|3562.43|3570.65|3570.65|3570.99|3570.99|3562.43|3562.43|0
1604999950000|2020-11-10 09:19:10|3571.44|3571.44|3567.23|3567.23|3572.2|3572.2|3567.23|3567.23|0
1604999960000|2020-11-10 09:19:20|3564.85|3564.85|3567.91|3567.91|3567.91|3567.91|3564.05|3564.05|0
1604999970000|2020-11-10 09:19:30|3569.1|3569.1|3565.4|3565.4|3571.88|3571.88|3565.4|3565.4|0
1604999980000|2020-11-10 09:19:40|3565|3565|3567.7|3567.7|3567.7|3567.7|3563.73|3563.73|0
1604999990000|2020-11-10 09:19:50|3568.04|3568.04|3561.98|3561.98|3568.72|3568.72|3561.98|3561.98|0
1605000000000|2020-11-10 09:20:00|3561.38|3561.38|3549.24|3549.24|3561.38|3561.38|3548.35|3548.35|0
1605000010000|2020-11-10 09:20:10|3549.09|3549.09|3543.39|3543.39|3549.09|3549.09|3540.02|3540.02|0
1605000020000|2020-11-10 09:20:20|3542.99|3542.99|3539.79|3539.79|3542.99|3542.99|3539.79|3539.79|0
1605000030000|2020-11-10 09:20:30|3539.45|3539.45|3528.79|3528.79|3541.83|3541.83|3528.39|3528.39|0
1605000040000|2020-11-10 09:20:40|3531.17|3531.17|3533.97|3533.97|3533.97|3533.97|3531.17|3531.17|0
1605000050000|2020-11-10 09:20:50|3535.8|3535.8|3523.84|3523.84|3536.14|3536.14|3523.84|3523.84|0
1605000060000|2020-11-10 09:21:00|3525.03|3525.03|3530.02|3530.02|3530.02|3530.02|3525.03|3525.03|0
1605000070000|2020-11-10 09:21:10|3527.25|3527.25|3532.54|3532.54|3532.54|3532.54|3527.25|3527.25|0
1605000080000|2020-11-10 09:21:20|3534.13|3534.13|3530.85|3530.85|3534.13|3534.13|3528.86|3528.86|0
1605000090000|2020-11-10 09:21:30|3529.66|3529.66|3528.86|3528.86|3529.66|3529.66|3528.86|3528.86|0
1605000100000|2020-11-10 09:21:40|3531.64|3531.64|3536|3536|3536|3536|3531.64|3531.64|0
1605000110000|2020-11-10 09:21:50|3539.18|3539.18|3539.86|3539.86|3539.86|3539.86|3539.18|3539.18|0
1605000120000|2020-11-10 09:22:00|3540.66|3540.66|3541.63|3541.63|3541.79|3541.79|3540.66|3540.66|0
1605000130000|2020-11-10 09:22:10|3541.23|3541.23|3543.63|3543.63|3543.63|3543.63|3541.23|3541.23|0
1605000140000|2020-11-10 09:22:20|3544.31|3544.31|3547.44|3547.44|3547.44|3547.44|3544.31|3544.31|0
1605000150000|2020-11-10 09:22:30|3547.77|3547.77|3547.59|3547.59|3548.6|3548.6|3545.03|3545.03|0
1605000160000|2020-11-10 09:22:40|3547.67|3547.67|3551.67|3551.67|3551.67|3551.67|3547.67|3547.67|0
1605000180000|2020-11-10 09:23:00|3551.81|3551.81|3553.82|3553.82|3553.82|3553.82|3551.81|3551.81|0
1605000190000|2020-11-10 09:23:10|3553.96|3553.96|3559.26|3559.26|3559.26|3559.26|3553.82|3553.82|0
1605000200000|2020-11-10 09:23:20|3559.66|3559.66|3562.65|3562.65|3563.84|3563.84|3559.66|3559.66|0
1605000210000|2020-11-10 09:23:30|3563.44|3563.44|3567.81|3567.81|3567.81|3567.81|3563.44|3563.44|0
1605000220000|2020-11-10 09:23:40|3568.55|3568.55|3576.78|3576.78|3576.78|3576.78|3566.97|3566.97|0
1605000230000|2020-11-10 09:23:50|3575.59|3575.59|3578.82|3578.82|3578.82|3578.82|3575.59|3575.59|0
1605000240000|2020-11-10 09:24:00|3575.2|3575.2|3557.3|3557.3|3576.39|3576.39|3554.52|3554.52|0
1605000250000|2020-11-10 09:24:10|3554.52|3554.52|3554.12|3554.12|3558.88|3558.88|3554.12|3554.12|0
1605000260000|2020-11-10 09:24:20|3554.27|3554.27|3548.49|3548.49|3554.27|3554.27|3548.15|3548.15|0
1605000270000|2020-11-10 09:24:30|3548.84|3548.84|3551.9|3551.9|3551.9|3551.9|3548.84|3548.84|0
1605000280000|2020-11-10 09:24:40|3548.33|3548.33|3548.27|3548.27|3548.67|3548.67|3548.27|3548.27|0
1605000290000|2020-11-10 09:24:50|3549.86|3549.86|3548.67|3548.67|3549.86|3549.86|3545.95|3545.95|0
1605000300000|2020-11-10 09:25:00|3549.01|3549.01|3547.64|3547.64|3549.01|3549.01|3546.62|3546.62|0
1605000310000|2020-11-10 09:25:10|3547.99|3547.99|3552.45|3552.45|3552.45|3552.45|3547.99|3547.99|0
1605000320000|2020-11-10 09:25:20|3552.11|3552.11|3549.94|3549.94|3552.11|3552.11|3549.94|3549.94|0
1605000330000|2020-11-10 09:25:30|3549.79|3549.79|3549.71|3549.71|3549.79|3549.79|3549.71|3549.71|0
1605000340000|2020-11-10 09:25:40|3546.93|3546.93|3558.9|3558.9|3558.9|3558.9|3546.79|3546.79|0
1605000350000|2020-11-10 09:25:50|3563.66|3563.66|3581|3581|3588.12|3588.12|3563.66|3563.66|0
1605000360000|2020-11-10 09:26:00|3571.48|3571.48|3571.25|3571.25|3574.42|3574.42|3569.1|3569.1|0
1605000370000|2020-11-10 09:26:10|3573.63|3573.63|3568.87|3568.87|3573.63|3573.63|3568.87|3568.87|0
1605000380000|2020-11-10 09:26:20|3569.89|3569.89|3569.89|3569.89|3569.89|3569.89|3569.89|3569.89|0
1605000390000|2020-11-10 09:26:30|3570.23|3570.23|3570.23|3570.23|3570.23|3570.23|3570.23|3570.23|0
1605000400000|2020-11-10 09:26:40|3569.04|3569.04|3565.7|3565.7|3569.04|3569.04|3560.31|3560.31|0
1605000410000|2020-11-10 09:26:50|3566.38|3566.38|3574.14|3574.14|3574.14|3574.14|3565.99|3565.99|0
1605000420000|2020-11-10 09:27:00|3572.16|3572.16|3570.98|3570.98|3572.16|3572.16|3570.98|3570.98|0
1605000430000|2020-11-10 09:27:10|3570.29|3570.29|3570.29|3570.29|3570.29|3570.29|3569.95|3569.95|0
1605000440000|2020-11-10 09:27:20|3569.9|3569.9|3569.5|3569.5|3569.9|3569.9|3569.5|3569.5|0
1605000450000|2020-11-10 09:27:30|3568.71|3568.71|3568.71|3568.71|3568.71|3568.71|3568.71|3568.71|0
1605000460000|2020-11-10 09:27:40|3567.91|3567.91|3569.04|3569.04|3569.04|3569.04|3567.91|3567.91|0
1605000470000|2020-11-10 09:27:50|3568.46|3568.46|3573.11|3573.11|3573.11|3573.11|3568.46|3568.46|0
1605000480000|2020-11-10 09:28:00|3573.51|3573.51|3574.88|3574.88|3574.88|3574.88|3573.51|3573.51|0
1605000490000|2020-11-10 09:28:10|3575.56|3575.56|3572.16|3572.16|3575.56|3575.56|3571.2|3571.2|0
1605000500000|2020-11-10 09:28:20|3570.96|3570.96|3571.16|3571.16|3571.65|3571.65|3570.96|3570.96|0
1605000510000|2020-11-10 09:28:30|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|0
1605000520000|2020-11-10 09:28:40|3572.29|3572.29|3572.7|3572.7|3573.04|3573.04|3572.29|3572.29|0
1605000530000|2020-11-10 09:28:50|3569.92|3569.92|3564.82|3564.82|3571.11|3571.11|3564.82|3564.82|0
1605000540000|2020-11-10 09:29:00|3564.14|3564.14|3564.98|3564.98|3566.86|3566.86|3564.14|3564.14|0
1605000550000|2020-11-10 09:29:10|3565.32|3565.32|3568.17|3568.17|3569.42|3569.42|3565.32|3565.32|0
1605000570000|2020-11-10 09:29:30|3565|3565|3568.52|3568.52|3568.52|3568.52|3564.55|3564.55|0
1605000580000|2020-11-10 09:29:40|3568.93|3568.93|3569.76|3569.76|3569.76|3569.76|3568.93|3568.93|0
1605000590000|2020-11-10 09:29:50|3570.1|3570.1|3571.89|3571.89|3571.89|3571.89|3567.32|3567.32|0
1605000600000|2020-11-10 09:30:00|3572.23|3572.23|3572.03|3572.03|3572.23|3572.23|3571.89|3571.89|0
1605000610000|2020-11-10 09:30:10|3569.65|3569.65|3565.35|3565.35|3570.51|3570.51|3557.02|3557.02|0
1605000620000|2020-11-10 09:30:20|3566.38|3566.38|3564.94|3564.94|3566.38|3566.38|3564.77|3564.77|0
1605000630000|2020-11-10 09:30:30|3566.13|3566.13|3565.37|3565.37|3566.13|3566.13|3563.75|3563.75|0
1605000640000|2020-11-10 09:30:40|3563.78|3563.78|3560.36|3560.36|3563.78|3563.78|3560.36|3560.36|0
1605000650000|2020-11-10 09:30:50|3559.57|3559.57|3556.93|3556.93|3561.26|3561.26|3556.93|3556.93|0
1605000660000|2020-11-10 09:31:00|3558.12|3558.12|3559.3|3559.3|3559.3|3559.3|3558.12|3558.12|0
1605000670000|2020-11-10 09:31:10|3559.7|3559.7|3566.22|3566.22|3566.22|3566.22|3559.7|3559.7|0
1605000680000|2020-11-10 09:31:20|3566.76|3566.76|3576.12|3576.12|3576.12|3576.12|3566.76|3566.76|0
1605000690000|2020-11-10 09:31:30|3578.5|3578.5|3578.84|3578.84|3579.86|3579.86|3578.5|3578.5|0
1605000700000|2020-11-10 09:31:40|3579.63|3579.63|3581.26|3581.26|3581.26|3581.26|3578.25|3578.25|0
1605000710000|2020-11-10 09:31:50|3583.24|3583.24|3582.99|3582.99|3584.23|3584.23|3582.99|3582.99|0
1605000720000|2020-11-10 09:32:00|3583.29|3583.29|3572.29|3572.29|3583.29|3583.29|3572.29|3572.29|0
1605000730000|2020-11-10 09:32:10|3575.06|3575.06|3571.64|3571.64|3575.33|3575.33|3570.2|3570.2|0
1605000740000|2020-11-10 09:32:20|3572.83|3572.83|3580.77|3580.77|3580.77|3580.77|3572.83|3572.83|0
1605000750000|2020-11-10 09:32:30|3581.11|3581.11|3582.69|3582.69|3582.69|3582.69|3579.52|3579.52|0
1605000760000|2020-11-10 09:32:40|3583.19|3583.19|3582.12|3582.12|3583.9|3583.9|3582.12|3582.12|0
1605000770000|2020-11-10 09:32:50|3578.95|3578.95|3575.22|3575.22|3580.14|3580.14|3575.22|3575.22|0
1605000780000|2020-11-10 09:33:00|3574.19|3574.19|3572.88|3572.88|3575.04|3575.04|3572.88|3572.88|0
1605000790000|2020-11-10 09:33:10|3573.21|3573.21|3568.45|3568.45|3573.21|3573.21|3568.45|3568.45|0
1605000800000|2020-11-10 09:33:20|3567.66|3567.66|3574.52|3574.52|3574.86|3574.86|3567.66|3567.66|0
1605000810000|2020-11-10 09:33:30|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|0
1605000820000|2020-11-10 09:33:40|3572.19|3572.19|3574.17|3574.17|3577.35|3577.35|3572.19|3572.19|0
1605000830000|2020-11-10 09:33:50|3572.98|3572.98|3565.19|3565.19|3573.38|3573.38|3565.19|3565.19|0
1605000840000|2020-11-10 09:34:00|3564.85|3564.85|3566.43|3566.43|3566.43|3566.43|3564.85|3564.85|0
1605000850000|2020-11-10 09:34:10|3566.09|3566.09|3564.9|3564.9|3566.09|3566.09|3564.9|3564.9|0
1605000860000|2020-11-10 09:34:20|3564.5|3564.5|3563.82|3563.82|3564.5|3564.5|3563.82|3563.82|0
1605000870000|2020-11-10 09:34:30|3560.65|3560.65|3560.4|3560.4|3561.24|3561.24|3559.89|3559.89|0
1605000880000|2020-11-10 09:34:40|3560.06|3560.06|3558.26|3558.26|3560.06|3560.06|3558.26|3558.26|0
1605000890000|2020-11-10 09:34:50|3559.05|3559.05|3558.79|3558.79|3559.13|3559.13|3558.79|3558.79|0
1605000900000|2020-11-10 09:35:00|3559.58|3559.58|3555.62|3555.62|3559.58|3559.58|3555.22|3555.22|0
1605000910000|2020-11-10 09:35:10|3555.27|3555.27|3551.99|3551.99|3555.27|3555.27|3550.62|3550.62|0
1605000920000|2020-11-10 09:35:20|3551.2|3551.2|3546.88|3546.88|3551.2|3551.2|3543.33|3543.33|0
1605000930000|2020-11-10 09:35:30|3546.54|3546.54|3543.37|3543.37|3547.57|3547.57|3543.37|3543.37|0
1605000940000|2020-11-10 09:35:40|3542.35|3542.35|3540.42|3540.42|3542.35|3542.35|3540.42|3540.42|0
1605000950000|2020-11-10 09:35:50|3540.81|3540.81|3539.31|3539.31|3540.81|3540.81|3538.52|3538.52|0
1605000960000|2020-11-10 09:36:00|3539.23|3539.23|3536.11|3536.11|3539.23|3539.23|3532.14|3532.14|0
1605000970000|2020-11-10 09:36:10|3537.3|3537.3|3525.79|3525.79|3537.3|3537.3|3525.79|3525.79|0
1605000980000|2020-11-10 09:36:20|3526.59|3526.59|3527.38|3527.38|3527.78|3527.78|3525.11|3525.11|0
1605000990000|2020-11-10 09:36:30|3525|3525|3530.45|3530.45|3530.45|3530.45|3525|3525|0
1605001000000|2020-11-10 09:36:40|3528.06|3528.06|3527.04|3527.04|3528.06|3528.06|3527.04|3527.04|0
1605001010000|2020-11-10 09:36:50|3527.83|3527.83|3535.18|3535.18|3535.18|3535.18|3527.18|3527.18|0
1605001020000|2020-11-10 09:37:00|3535.52|3535.52|3532.13|3532.13|3535.85|3535.85|3532.13|3532.13|0
1605001030000|2020-11-10 09:37:10|3532.28|3532.28|3535.85|3535.85|3535.85|3535.85|3529.51|3529.51|0
1605001040000|2020-11-10 09:37:20|3535.06|3535.06|3531.09|3531.09|3535.06|3535.06|3531.09|3531.09|0
1605001050000|2020-11-10 09:37:30|3529.51|3529.51|3533.47|3533.47|3533.47|3533.47|3529.51|3529.51|0
1605001060000|2020-11-10 09:37:40|3533.72|3533.72|3534.14|3534.14|3534.14|3534.14|3533.72|3533.72|0
1605001070000|2020-11-10 09:37:50|3534.8|3534.8|3534.53|3534.53|3534.8|3534.8|3533.43|3533.43|0
1605001080000|2020-11-10 09:38:00|3536.91|3536.91|3537.31|3537.31|3537.31|3537.31|3536.91|3536.91|0
1605001100000|2020-11-10 09:38:20|3537.64|3537.64|3539.29|3539.29|3539.29|3539.29|3537.31|3537.31|0
1605001110000|2020-11-10 09:38:30|3539.97|3539.97|3548.65|3548.65|3548.65|3548.65|3539.97|3539.97|0
1605001120000|2020-11-10 09:38:40|3547.86|3547.86|3548.54|3548.54|3549.23|3549.23|3547.86|3547.86|0
1605001130000|2020-11-10 09:38:50|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|3547.8|0
1605001140000|2020-11-10 09:39:00|3548.38|3548.38|3549.97|3549.97|3549.97|3549.97|3548.38|3548.38|0
1605001150000|2020-11-10 09:39:10|3550.11|3550.11|3550.05|3550.05|3550.8|3550.8|3548.81|3548.81|0
1605001160000|2020-11-10 09:39:20|3549.25|3549.25|3552.43|3552.43|3552.43|3552.43|3549.25|3549.25|0
1605001170000|2020-11-10 09:39:30|3552.77|3552.77|3550.39|3550.39|3552.77|3552.77|3550.39|3550.39|0
1605001180000|2020-11-10 09:39:40|3549.2|3549.2|3546.53|3546.53|3549.2|3549.2|3546.53|3546.53|0
1605001210000|2020-11-10 09:40:10|3545.74|3545.74|3545.9|3545.9|3545.9|3545.9|3543.36|3543.36|0
1605001230000|2020-11-10 09:40:30|3547.49|3547.49|3547.39|3547.39|3547.54|3547.54|3547.14|3547.14|0
1605001240000|2020-11-10 09:40:40|3547.09|3547.09|3547.39|3547.39|3547.54|3547.54|3547.09|3547.09|0
1605001250000|2020-11-10 09:40:50|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|0
1605001260000|2020-11-10 09:41:00|3550.29|3550.29|3549.9|3549.9|3550.59|3550.59|3549.9|3549.9|0
1605001280000|2020-11-10 09:41:20|3549.56|3549.56|3552|3552|3552|3552|3549.22|3549.22|0
1605001290000|2020-11-10 09:41:30|3553.19|3553.19|3552.79|3552.79|3553.19|3553.19|3552.79|3552.79|0
1605001300000|2020-11-10 09:41:40|3551.6|3551.6|3546.89|3546.89|3551.6|3551.6|3546.89|3546.89|0
1605001310000|2020-11-10 09:41:50|3546.5|3546.5|3547.58|3547.58|3549.27|3549.27|3546.1|3546.1|0
1605001320000|2020-11-10 09:42:00|3548.77|3548.77|3550.35|3550.35|3551.54|3551.54|3548.77|3548.77|0
1605001330000|2020-11-10 09:42:10|3548.77|3548.77|3545.32|3545.32|3548.77|3548.77|3545.2|3545.2|0
1605001340000|2020-11-10 09:42:20|3544.52|3544.52|3543.68|3543.68|3545.32|3545.32|3543.68|3543.68|0
1605001360000|2020-11-10 09:42:40|3544.51|3544.51|3542.69|3542.69|3544.51|3544.51|3542.69|3542.69|0
1605001370000|2020-11-10 09:42:50|3542.01|3542.01|3538.46|3538.46|3542.33|3542.33|3538.46|3538.46|0
1605001380000|2020-11-10 09:43:00|3538.31|3538.31|3537.78|3537.78|3538.31|3538.31|3537.04|3537.04|0
1605001390000|2020-11-10 09:43:10|3536.59|3536.59|3537.39|3537.39|3538.97|3538.97|3536.59|3536.59|0
1605001400000|2020-11-10 09:43:20|3537.05|3537.05|3536.75|3536.75|3537.47|3537.47|3536.1|3536.1|0
1605001410000|2020-11-10 09:43:30|3536.35|3536.35|3535.61|3535.61|3536.35|3536.35|3535.61|3535.61|0
1605001420000|2020-11-10 09:43:40|3536.29|3536.29|3537.48|3537.48|3537.88|3537.88|3536.29|3536.29|0
1605001430000|2020-11-10 09:43:50|3537.3|3537.3|3530.55|3530.55|3537.3|3537.3|3530.55|3530.55|0
1605001440000|2020-11-10 09:44:00|3534.12|3534.12|3535.71|3535.71|3535.71|3535.71|3532.48|3532.48|0
1605001450000|2020-11-10 09:44:10|3532.94|3532.94|3536.11|3536.11|3536.11|3536.11|3532.94|3532.94|0
1605001460000|2020-11-10 09:44:20|3534.92|3534.92|3533.33|3533.33|3534.92|3534.92|3533.33|3533.33|0
1605001470000|2020-11-10 09:44:30|3534|3534|3539.5|3539.5|3539.5|3539.5|3534|3534|0
1605001480000|2020-11-10 09:44:40|3540.3|3540.3|3540.3|3540.3|3540.3|3540.3|3540.3|3540.3|0
1605001490000|2020-11-10 09:44:50|3542.68|3542.68|3543.17|3543.17|3543.17|3543.17|3542.68|3542.68|0
1605001500000|2020-11-10 09:45:00|3544.36|3544.36|3542.78|3542.78|3544.36|3544.36|3542.78|3542.78|0
1605001510000|2020-11-10 09:45:10|3545.16|3545.16|3544.5|3544.5|3545.16|3545.16|3544.5|3544.5|0
1605001520000|2020-11-10 09:45:20|3546.2|3546.2|3545.01|3545.01|3546.2|3546.2|3545.01|3545.01|0
1605001530000|2020-11-10 09:45:30|3544.85|3544.85|3539|3539|3544.85|3544.85|3539|3539|0
1605001540000|2020-11-10 09:45:40|3539.11|3539.11|3539|3539|3540.53|3540.53|3538.94|3538.94|0
1605001550000|2020-11-10 09:45:50|3537.81|3537.81|3536.32|3536.32|3537.81|3537.81|3536.32|3536.32|0
1605001560000|2020-11-10 09:46:00|3537.15|3537.15|3539.92|3539.92|3539.92|3539.92|3536.35|3536.35|0
1605001570000|2020-11-10 09:46:10|3540.32|3540.32|3543.1|3543.1|3543.1|3543.1|3540.32|3540.32|0
1605001580000|2020-11-10 09:46:20|3543.89|3543.89|3545.3|3545.3|3545.6|3545.6|3543.89|3543.89|0
1605001590000|2020-11-10 09:46:30|3545.75|3545.75|3547.19|3547.19|3547.19|3547.19|3545.75|3545.75|0
1605001600000|2020-11-10 09:46:40|3547.98|3547.98|3547.63|3547.63|3547.98|3547.98|3547.24|3547.24|0
1605001610000|2020-11-10 09:46:50|3548.03|3548.03|3547.29|3547.29|3548.03|3548.03|3547.29|3547.29|0
1605001620000|2020-11-10 09:47:00|3546.89|3546.89|3547.54|3547.54|3547.69|3547.69|3546.89|3546.89|0
1605001630000|2020-11-10 09:47:10|3548.33|3548.33|3547.14|3547.14|3548.73|3548.73|3547.14|3547.14|0
1605001640000|2020-11-10 09:47:20|3547.54|3547.54|3550.85|3550.85|3550.85|3550.85|3547.54|3547.54|0
1605001650000|2020-11-10 09:47:30|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|0
1605001660000|2020-11-10 09:47:40|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|0
1605001670000|2020-11-10 09:47:50|3553.75|3553.75|3553.34|3553.34|3555.24|3555.24|3553.26|3553.26|0
1605001680000|2020-11-10 09:48:00|3553.49|3553.49|3553.6|3553.6|3553.81|3553.81|3553.49|3553.49|0
1605001690000|2020-11-10 09:48:10|3553.99|3553.99|3555.15|3555.15|3555.15|3555.15|3553.99|3553.99|0
1605001700000|2020-11-10 09:48:20|3554.36|3554.36|3554.95|3554.95|3554.95|3554.95|3553.56|3553.56|0
1605001710000|2020-11-10 09:48:30|3557.33|3557.33|3557.72|3557.72|3557.72|3557.72|3557.33|3557.33|0
1605001720000|2020-11-10 09:48:40|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|0
1605001730000|2020-11-10 09:48:50|3559.53|3559.53|3559.53|3559.53|3559.53|3559.53|3559.53|3559.53|0
1605001740000|2020-11-10 09:49:00|3560.72|3560.72|3561.72|3561.72|3562.12|3562.12|3560.72|3560.72|0
1605001750000|2020-11-10 09:49:10|3561.32|3561.32|3562.56|3562.56|3562.56|3562.56|3561.32|3561.32|0
1605001760000|2020-11-10 09:49:20|3563.75|3563.75|3563.77|3563.77|3563.77|3563.77|3563.61|3563.61|0
1605001770000|2020-11-10 09:49:30|3563.38|3563.38|3563.72|3563.72|3564.22|3564.22|3563.38|3563.38|0
1605001780000|2020-11-10 09:49:40|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|0
1605001790000|2020-11-10 09:49:50|3562.93|3562.93|3563.76|3563.76|3563.76|3563.76|3562.93|3562.93|0
1605001800000|2020-11-10 09:50:00|3562.96|3562.96|3558.27|3558.27|3562.96|3562.96|3558.27|3558.27|0
1605001810000|2020-11-10 09:50:10|3559.3|3559.3|3559.15|3559.15|3559.3|3559.3|3559.15|3559.15|0
1605001820000|2020-11-10 09:50:20|3559.55|3559.55|3558.77|3558.77|3559.55|3559.55|3558.52|3558.52|0
1605001830000|2020-11-10 09:50:30|3558.92|3558.92|3555.79|3555.79|3558.92|3558.92|3555.79|3555.79|0
1605001840000|2020-11-10 09:50:40|3558.17|3558.17|3555.31|3555.31|3558.17|3558.17|3555.31|3555.31|0
1605001850000|2020-11-10 09:50:50|3556.8|3556.8|3556.8|3556.8|3556.8|3556.8|3556.8|3556.8|0
1605001860000|2020-11-10 09:51:00|3557.54|3557.54|3560.89|3560.89|3560.89|3560.89|3557.54|3557.54|0
1605001870000|2020-11-10 09:51:10|3561.29|3561.29|3561.44|3561.44|3561.44|3561.44|3561.29|3561.29|0
1605001880000|2020-11-10 09:51:20|3559.78|3559.78|3556.18|3556.18|3559.78|3559.78|3556.18|3556.18|0
1605001900000|2020-11-10 09:51:40|3554.59|3554.59|3557.66|3557.66|3557.66|3557.66|3554.59|3554.59|0
1605001910000|2020-11-10 09:51:50|3558.45|3558.45|3559.48|3559.48|3559.48|3559.48|3558.45|3558.45|0
1605001920000|2020-11-10 09:52:00|3558.68|3558.68|3558.44|3558.44|3561.17|3561.17|3558.29|3558.29|0
1605001930000|2020-11-10 09:52:10|3557.76|3557.76|3560.31|3560.31|3560.7|3560.7|3557.76|3557.76|0
1605001940000|2020-11-10 09:52:20|3559.62|3559.62|3559.38|3559.38|3559.77|3559.77|3559.38|3559.38|0
1605001950000|2020-11-10 09:52:30|3560.17|3560.17|3556.6|3556.6|3560.17|3560.17|3556.6|3556.6|0
1605001960000|2020-11-10 09:52:40|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|0
1605001970000|2020-11-10 09:52:50|3555.88|3555.88|3557.61|3557.61|3557.86|3557.86|3555.88|3555.88|0
1605001980000|2020-11-10 09:53:00|3557.03|3557.03|3552.82|3552.82|3557.03|3557.03|3552.67|3552.67|0
1605001990000|2020-11-10 09:53:10|3551.63|3551.63|3551.35|3551.35|3551.63|3551.63|3550.95|3550.95|0
1605002000000|2020-11-10 09:53:20|3550.95|3550.95|3548.97|3548.97|3550.95|3550.95|3548.97|3548.97|0
1605002010000|2020-11-10 09:53:30|3548.57|3548.57|3547.78|3547.78|3548.57|3548.57|3547.78|3547.78|0
1605002020000|2020-11-10 09:53:40|3548.17|3548.17|3546.07|3546.07|3548.17|3548.17|3545.67|3545.67|0
1605002030000|2020-11-10 09:53:50|3545.27|3545.27|3545.94|3545.94|3545.94|3545.94|3545.11|3545.11|0
1605002040000|2020-11-10 09:54:00|3545.89|3545.89|3545.2|3545.2|3545.89|3545.89|3545.2|3545.2|0
1605002050000|2020-11-10 09:54:10|3545.29|3545.29|3545.83|3545.83|3545.83|3545.83|3543.37|3543.37|0
1605002060000|2020-11-10 09:54:20|3546.63|3546.63|3551.68|3551.68|3551.68|3551.68|3546.63|3546.63|0
1605002070000|2020-11-10 09:54:30|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|0
1605002080000|2020-11-10 09:54:40|3554.46|3554.46|3555.25|3555.25|3555.25|3555.25|3554.46|3554.46|0
1605002090000|2020-11-10 09:54:50|3555.34|3555.34|3558|3558|3558|3558|3555.34|3555.34|0
1605002110000|2020-11-10 09:55:10|3557.6|3557.6|3557.6|3557.6|3557.6|3557.6|3557.6|3557.6|0
1605002120000|2020-11-10 09:55:20|3558.79|3558.79|3558.39|3558.39|3558.79|3558.79|3558.39|3558.39|0
1605002130000|2020-11-10 09:55:30|3559.98|3559.98|3560.27|3560.27|3561.06|3561.06|3559.98|3559.98|0
1605002140000|2020-11-10 09:55:40|3559.58|3559.58|3561.96|3561.96|3561.96|3561.96|3559.58|3559.58|0
1605002150000|2020-11-10 09:55:50|3561.17|3561.17|3560.77|3560.77|3561.17|3561.17|3559.58|3559.58|0
1605002160000|2020-11-10 09:56:00|3562.78|3562.78|3562.78|3562.78|3562.78|3562.78|3562.78|3562.78|0
1605002170000|2020-11-10 09:56:10|3563.44|3563.44|3564.8|3564.8|3564.8|3564.8|3563.44|3563.44|0
1605002180000|2020-11-10 09:56:20|3564.01|3564.01|3562.81|3562.81|3564.01|3564.01|3562.81|3562.81|0
1605002190000|2020-11-10 09:56:30|3563.16|3563.16|3563.42|3563.42|3563.42|3563.42|3563.16|3563.16|0
1605002200000|2020-11-10 09:56:40|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|0
1605002210000|2020-11-10 09:56:50|3565.26|3565.26|3564.86|3564.86|3566.45|3566.45|3562.48|3562.48|0
1605002220000|2020-11-10 09:57:00|3565.2|3565.2|3563.26|3563.26|3565.53|3565.53|3563.26|3563.26|0
1605002230000|2020-11-10 09:57:10|3563.43|3563.43|3560.42|3560.42|3563.43|3563.43|3560.42|3560.42|0
1605002240000|2020-11-10 09:57:20|3560.26|3560.26|3558.91|3558.91|3560.26|3560.26|3558.91|3558.91|0
1605002250000|2020-11-10 09:57:30|3561.29|3561.29|3564.38|3564.38|3564.38|3564.38|3561.29|3561.29|0
1605002260000|2020-11-10 09:57:40|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|0
1605002270000|2020-11-10 09:57:50|3562.95|3562.95|3563.71|3563.71|3563.71|3563.71|3562.95|3562.95|0
1605002290000|2020-11-10 09:58:10|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|0
1605002300000|2020-11-10 09:58:20|3564.83|3564.83|3562.79|3562.79|3564.83|3564.83|3562.39|3562.39|0
1605002310000|2020-11-10 09:58:30|3563.12|3563.12|3564.16|3564.16|3564.16|3564.16|3562.97|3562.97|0
1605002320000|2020-11-10 09:58:40|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|0
1605002330000|2020-11-10 09:58:50|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|0
1605002340000|2020-11-10 09:59:00|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|0
1605002350000|2020-11-10 09:59:10|3563.52|3563.52|3563.67|3563.67|3563.67|3563.67|3563.52|3563.52|0
1605002360000|2020-11-10 09:59:20|3565.26|3565.26|3561.69|3561.69|3565.26|3565.26|3561.69|3561.69|0
1605002370000|2020-11-10 09:59:30|3562.88|3562.88|3563.22|3563.22|3563.22|3563.22|3562.88|3562.88|0
1605002380000|2020-11-10 09:59:40|3563.37|3563.37|3563.71|3563.71|3563.71|3563.71|3563.37|3563.37|0
1605002390000|2020-11-10 09:59:50|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3564.01|3564.01|3564.35|3564.35|3564.01|3564.01|0
1605002410000|2020-11-10 10:00:10|3563.61|3563.61|3562.19|3562.19|3563.61|3563.61|3562.19|3562.19|0
1605002420000|2020-11-10 10:00:20|3560.6|3560.6|3562.53|3562.53|3562.53|3562.53|3560.6|3560.6|0
1605002430000|2020-11-10 10:00:30|3563.33|3563.33|3562.98|3562.98|3564.52|3564.52|3562.98|3562.98|0
1605002440000|2020-11-10 10:00:40|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|0
1605002450000|2020-11-10 10:00:50|3564.97|3564.97|3566.01|3566.01|3566.01|3566.01|3564.97|3564.97|0
1605002460000|2020-11-10 10:01:00|3566.41|3566.41|3566.41|3566.41|3566.41|3566.41|3566.41|3566.41|0
1605002480000|2020-11-10 10:01:20|3567.2|3567.2|3570.02|3570.02|3570.02|3570.02|3567.2|3567.2|0
1605002490000|2020-11-10 10:01:30|3569.34|3569.34|3569.34|3569.34|3569.34|3569.34|3569.34|3569.34|0
1605002510000|2020-11-10 10:01:50|3570.13|3570.13|3570.13|3570.13|3572.51|3572.51|3570.13|3570.13|0
1605002520000|2020-11-10 10:02:00|3572.91|3572.91|3573.3|3573.3|3573.3|3573.3|3572.91|3572.91|0
1605002530000|2020-11-10 10:02:10|3572.91|3572.91|3574.44|3574.44|3574.44|3574.44|3572.91|3572.91|0
1605002540000|2020-11-10 10:02:20|3574.04|3574.04|3573.7|3573.7|3574.04|3574.04|3573.36|3573.36|0
1605002550000|2020-11-10 10:02:30|3572.51|3572.51|3572.36|3572.36|3572.51|3572.51|3572.11|3572.11|0
1605002560000|2020-11-10 10:02:40|3570.78|3570.78|3573.41|3573.41|3573.41|3573.41|3570.38|3570.38|0
1605002590000|2020-11-10 10:03:10|3573.8|3573.8|3573.18|3573.18|3573.8|3573.8|3572.84|3572.84|0
1605002600000|2020-11-10 10:03:20|3572.84|3572.84|3572.1|3572.1|3573.24|3573.24|3572.1|3572.1|0
1605002610000|2020-11-10 10:03:30|3572.9|3572.9|3574.33|3574.33|3574.48|3574.48|3572.9|3572.9|0
1605002620000|2020-11-10 10:03:40|3575.13|3575.13|3575.13|3575.13|3575.13|3575.13|3573.54|3573.54|0
1605002650000|2020-11-10 10:04:10|3574.33|3574.33|3576.44|3576.44|3579.8|3579.8|3574.33|3574.33|0
1605002660000|2020-11-10 10:04:20|3578.43|3578.43|3578.51|3578.51|3578.51|3578.51|3578.43|3578.43|0
1605002670000|2020-11-10 10:04:30|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|0
1605002680000|2020-11-10 10:04:40|3580.5|3580.5|3580.05|3580.05|3580.5|3580.5|3579.7|3579.7|0
1605002690000|2020-11-10 10:04:50|3580.44|3580.44|3580.69|3580.69|3580.69|3580.69|3580.44|3580.44|0
1605002700000|2020-11-10 10:05:00|3580.44|3580.44|3580.52|3580.52|3580.52|3580.52|3580.44|3580.44|0
1605002710000|2020-11-10 10:05:10|3581.1|3581.1|3578.62|3578.62|3581.1|3581.1|3578.62|3578.62|0
1605002720000|2020-11-10 10:05:20|3576.57|3576.57|3574.59|3574.59|3576.57|3576.57|3574.19|3574.19|0
1605002730000|2020-11-10 10:05:30|3573.92|3573.92|3573.51|3573.51|3573.92|3573.92|3573.51|3573.51|0
1605002740000|2020-11-10 10:05:40|3573.35|3573.35|3568.26|3568.26|3573.35|3573.35|3567.46|3567.46|0
1605002750000|2020-11-10 10:05:50|3566.85|3566.85|3567.68|3567.68|3567.68|3567.68|3566.85|3566.85|0
1605002770000|2020-11-10 10:06:10|3568.59|3568.59|3568.05|3568.05|3568.84|3568.84|3568.05|3568.05|0
1605002780000|2020-11-10 10:06:20|3566.86|3566.86|3571.29|3571.29|3573.45|3573.45|3566.86|3566.86|0
1605002790000|2020-11-10 10:06:30|3570.89|3570.89|3570.15|3570.15|3570.89|3570.89|3570.15|3570.15|0
1605002800000|2020-11-10 10:06:40|3569.71|3569.71|3573.83|3573.83|3573.83|3573.83|3569.71|3569.71|0
1605002810000|2020-11-10 10:06:50|3575.41|3575.41|3576.5|3576.5|3576.6|3576.6|3575.41|3575.41|0
1605002820000|2020-11-10 10:07:00|3576.14|3576.14|3574.15|3574.15|3576.14|3576.14|3574.15|3574.15|0
1605002830000|2020-11-10 10:07:10|3574.3|3574.3|3571.6|3571.6|3574.3|3574.3|3571.6|3571.6|0
1605002840000|2020-11-10 10:07:20|3573.59|3573.59|3573.59|3573.59|3573.59|3573.59|3573.59|3573.59|0
1605002850000|2020-11-10 10:07:30|3574.5|3574.5|3574.9|3574.9|3574.9|3574.9|3574.5|3574.5|0
1605002860000|2020-11-10 10:07:40|3573.71|3573.71|3573.71|3573.71|3573.71|3573.71|3573.71|3573.71|0
1605002870000|2020-11-10 10:07:50|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|0
1605002880000|2020-11-10 10:08:00|3575.8|3575.8|3580.44|3580.44|3580.83|3580.83|3575.8|3575.8|0
1605002890000|2020-11-10 10:08:10|3580.6|3580.6|3579.97|3579.97|3581.28|3581.28|3579.8|3579.8|0
1605002910000|2020-11-10 10:08:30|3579.57|3579.57|3581.54|3581.54|3581.87|3581.87|3579.57|3579.57|0
1605002920000|2020-11-10 10:08:40|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|0
1605002930000|2020-11-10 10:08:50|3580.75|3580.75|3580.75|3580.75|3580.75|3580.75|3580.75|3580.75|0
1605002940000|2020-11-10 10:09:00|3579.95|3579.95|3582.52|3582.52|3582.52|3582.52|3579.95|3579.95|0
1605002950000|2020-11-10 10:09:10|3583.71|3583.71|3584.9|3584.9|3584.9|3584.9|3583.71|3583.71|0
1605002960000|2020-11-10 10:09:20|3585.24|3585.24|3586.03|3586.03|3586.03|3586.03|3585.24|3585.24|0
1605002970000|2020-11-10 10:09:30|3586.38|3586.38|3586.77|3586.77|3586.77|3586.77|3586.38|3586.38|0
1605002980000|2020-11-10 10:09:40|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|0
1605002990000|2020-11-10 10:09:50|3587.46|3587.46|3587.46|3587.46|3587.46|3587.46|3587.46|3587.46|0
1605003000000|2020-11-10 10:10:00|3586.12|3586.12|3585.78|3585.78|3586.12|3586.12|3585.36|3585.36|0
1605003010000|2020-11-10 10:10:10|3584.99|3584.99|3585.28|3585.28|3585.68|3585.68|3584.99|3584.99|0
1605003020000|2020-11-10 10:10:20|3584.09|3584.09|3583.7|3583.7|3584.09|3584.09|3583.3|3583.3|0
1605003030000|2020-11-10 10:10:30|3584.04|3584.04|3584.04|3584.04|3584.04|3584.04|3584.04|3584.04|0
1605003040000|2020-11-10 10:10:40|3584.38|3584.38|3584.86|3584.86|3584.86|3584.86|3584.38|3584.38|0
1605003050000|2020-11-10 10:10:50|3584.46|3584.46|3584.46|3584.46|3584.46|3584.46|3584.07|3584.07|0
1605003060000|2020-11-10 10:11:00|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|0
1605003070000|2020-11-10 10:11:10|3585.21|3585.21|3585.23|3585.23|3585.23|3585.23|3584.38|3584.38|0
1605003080000|2020-11-10 10:11:20|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|3585.59|0
1605003090000|2020-11-10 10:11:30|3585.19|3585.19|3585.19|3585.19|3585.19|3585.19|3584.79|3584.79|0
1605003100000|2020-11-10 10:11:40|3584.74|3584.74|3585.38|3585.38|3585.93|3585.93|3584.74|3584.74|0
1605003110000|2020-11-10 10:11:50|3585.47|3585.47|3586.06|3586.06|3586.46|3586.46|3585.28|3585.28|0
1605003120000|2020-11-10 10:12:00|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|3585.38|0
1605003140000|2020-11-10 10:12:20|3585.29|3585.29|3582.78|3582.78|3585.29|3585.29|3582.78|3582.78|0
1605003150000|2020-11-10 10:12:30|3582.44|3582.44|3580.91|3580.91|3582.44|3582.44|3580.91|3580.91|0
1605003160000|2020-11-10 10:12:40|3580.8|3580.8|3580.4|3580.4|3580.8|3580.8|3580.4|3580.4|0
1605003180000|2020-11-10 10:13:00|3580.01|3580.01|3578.3|3578.3|3580.01|3580.01|3578.3|3578.3|0
1605003190000|2020-11-10 10:13:10|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1605003200000|2020-11-10 10:13:20|3578.25|3578.25|3577.85|3577.85|3578.64|3578.64|3577.85|3577.85|0
1605003210000|2020-11-10 10:13:30|3577.51|3577.51|3577.11|3577.11|3577.51|3577.51|3577.11|3577.11|0
1605003220000|2020-11-10 10:13:40|3576.77|3576.77|3575.26|3575.26|3576.77|3576.77|3575.26|3575.26|0
1605003230000|2020-11-10 10:13:50|3574.46|3574.46|3571.84|3571.84|3574.46|3574.46|3571.84|3571.84|0
1605003240000|2020-11-10 10:14:00|3572.5|3572.5|3573.17|3573.17|3573.17|3573.17|3571.56|3571.56|0
1605003250000|2020-11-10 10:14:10|3572.48|3572.48|3571.49|3571.49|3572.48|3572.48|3571.49|3571.49|0
1605003260000|2020-11-10 10:14:20|3571.1|3571.1|3570.94|3570.94|3571.1|3571.1|3570.59|3570.59|0
1605003270000|2020-11-10 10:14:30|3571.28|3571.28|3572.85|3572.85|3572.85|3572.85|3571.28|3571.28|0
1605003280000|2020-11-10 10:14:40|3572.6|3572.6|3574.14|3574.14|3574.5|3574.5|3572.6|3572.6|0
1605003290000|2020-11-10 10:14:50|3574.46|3574.46|3574.46|3574.46|3574.46|3574.46|3574.46|3574.46|0
1605003300000|2020-11-10 10:15:00|3574.85|3574.85|3578.39|3578.39|3578.39|3578.39|3573.86|3573.86|0
1605003310000|2020-11-10 10:15:10|3579.42|3579.42|3578.73|3578.73|3579.42|3579.42|3578.73|3578.73|0
1605003320000|2020-11-10 10:15:20|3578.39|3578.39|3576.67|3576.67|3578.39|3578.39|3576.67|3576.67|0
1605003330000|2020-11-10 10:15:30|3576.33|3576.33|3574.38|3574.38|3576.33|3576.33|3574.38|3574.38|0
1605003350000|2020-11-10 10:15:50|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|0
1605003360000|2020-11-10 10:16:00|3575.96|3575.96|3574.6|3574.6|3575.96|3575.96|3574.6|3574.6|0
1605003370000|2020-11-10 10:16:10|3573.91|3573.91|3573.89|3573.89|3573.91|3573.91|3573.23|3573.23|0
1605003380000|2020-11-10 10:16:20|3573.98|3573.98|3573.98|3573.98|3573.98|3573.98|3573.98|3573.98|0
1605003390000|2020-11-10 10:16:30|3573.18|3573.18|3572.39|3572.39|3573.18|3573.18|3572.39|3572.39|0
1605003400000|2020-11-10 10:16:40|3571.59|3571.59|3569.43|3569.43|3571.59|3571.59|3569.43|3569.43|0
1605003410000|2020-11-10 10:16:50|3569.09|3569.09|3564.87|3564.87|3569.09|3569.09|3564.87|3564.87|0
1605003420000|2020-11-10 10:17:00|3561.07|3561.07|3560.75|3560.75|3561.07|3561.07|3560.75|3560.75|0
1605003430000|2020-11-10 10:17:10|3561.09|3561.09|3558.3|3558.3|3561.09|3561.09|3558.3|3558.3|0
1605003440000|2020-11-10 10:17:20|3558.79|3558.79|3561.03|3561.03|3561.03|3561.03|3557.77|3557.77|0
1605003450000|2020-11-10 10:17:30|3561.45|3561.45|3565.37|3565.37|3565.37|3565.37|3561.45|3561.45|0
1605003460000|2020-11-10 10:17:40|3565.48|3565.48|3566.15|3566.15|3566.15|3566.15|3565.48|3565.48|0
1605003470000|2020-11-10 10:17:50|3564.96|3564.96|3563.99|3563.99|3565.35|3565.35|3563.99|3563.99|0
1605003480000|2020-11-10 10:18:00|3564.38|3564.38|3563.38|3563.38|3564.38|3564.38|3562.59|3562.59|0
1605003490000|2020-11-10 10:18:10|3562.89|3562.89|3559.77|3559.77|3562.89|3562.89|3559.77|3559.77|0
1605003510000|2020-11-10 10:18:30|3560.79|3560.79|3561.59|3561.59|3561.59|3561.59|3560.79|3560.79|0
1605003520000|2020-11-10 10:18:40|3560.79|3560.79|3559.43|3559.43|3560.79|3560.79|3558.99|3558.99|0
1605003530000|2020-11-10 10:18:50|3558.41|3558.41|3558.8|3558.8|3558.8|3558.8|3558.41|3558.41|0
1605003540000|2020-11-10 10:19:00|3559.13|3559.13|3557.94|3557.94|3559.13|3559.13|3557.94|3557.94|0
1605003550000|2020-11-10 10:19:10|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|0
1605003560000|2020-11-10 10:19:20|3558.11|3558.11|3558.77|3558.77|3558.77|3558.77|3558.11|3558.11|0
1605003570000|2020-11-10 10:19:30|3559.11|3559.11|3558.75|3558.75|3559.91|3559.91|3558.75|3558.75|0
1605003580000|2020-11-10 10:19:40|3559.08|3559.08|3558.74|3558.74|3559.08|3559.08|3558.74|3558.74|0
1605003590000|2020-11-10 10:19:50|3558.62|3558.62|3554.31|3554.31|3558.62|3558.62|3552.72|3552.72|0
1605003600000|2020-11-10 10:20:00|3553.91|3553.91|3549.61|3549.61|3553.91|3553.91|3549.61|3549.61|0
1605003610000|2020-11-10 10:20:10|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|3548.42|0
1605003620000|2020-11-10 10:20:20|3547.05|3547.05|3549.58|3549.58|3549.58|3549.58|3545.22|3545.22|0
1605003630000|2020-11-10 10:20:30|3550.38|3550.38|3553.5|3553.5|3553.5|3553.5|3549.96|3549.96|0
1605003640000|2020-11-10 10:20:40|3553.9|3553.9|3553.89|3553.89|3554.69|3554.69|3553.75|3553.75|0
1605003650000|2020-11-10 10:20:50|3554.04|3554.04|3553.7|3553.7|3554.04|3554.04|3553.7|3553.7|0
1605003660000|2020-11-10 10:21:00|3553.85|3553.85|3555.41|3555.41|3555.41|3555.41|3553.85|3553.85|0
1605003670000|2020-11-10 10:21:10|3555.82|3555.82|3555.97|3555.97|3555.97|3555.97|3555.82|3555.82|0
1605003680000|2020-11-10 10:21:20|3554.39|3554.39|3555.18|3555.18|3555.18|3555.18|3553.2|3553.2|0
1605003700000|2020-11-10 10:21:40|3556.37|3556.37|3554.78|3554.78|3556.37|3556.37|3554.78|3554.78|0
1605003720000|2020-11-10 10:22:00|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|0
1605003730000|2020-11-10 10:22:10|3555.96|3555.96|3560.08|3560.08|3560.08|3560.08|3555.96|3555.96|0
1605003740000|2020-11-10 10:22:20|3560|3560|3565.99|3565.99|3565.99|3565.99|3560|3560|0
1605003750000|2020-11-10 10:22:30|3566.15|3566.15|3566.48|3566.48|3568.47|3568.47|3566.15|3566.15|0
1605003760000|2020-11-10 10:22:40|3566.88|3566.88|3567.51|3567.51|3568.59|3568.59|3566.88|3566.88|0
1605003770000|2020-11-10 10:22:50|3567.91|3567.91|3569.25|3569.25|3569.25|3569.25|3567.91|3567.91|0
1605003780000|2020-11-10 10:23:00|3568.91|3568.91|3568.52|3568.52|3568.91|3568.91|3567.72|3567.72|0
1605003790000|2020-11-10 10:23:10|3568.12|3568.12|3568.95|3568.95|3568.95|3568.95|3568.12|3568.12|0
1605003820000|2020-11-10 10:23:40|3568.55|3568.55|3568.27|3568.27|3568.55|3568.55|3568.15|3568.15|0
1605003830000|2020-11-10 10:23:50|3567.48|3567.48|3567.88|3567.88|3567.88|3567.88|3567.48|3567.48|0
1605003840000|2020-11-10 10:24:00|3567.48|3567.48|3568.67|3568.67|3568.67|3568.67|3567.48|3567.48|0
1605003850000|2020-11-10 10:24:10|3570.38|3570.38|3570.38|3570.38|3570.38|3570.38|3570.38|3570.38|0
1605003860000|2020-11-10 10:24:20|3569.98|3569.98|3568.95|3568.95|3569.98|3569.98|3568.95|3568.95|0
1605003870000|2020-11-10 10:24:30|3569.1|3569.1|3569.14|3569.14|3569.48|3569.48|3569.1|3569.1|0
1605003880000|2020-11-10 10:24:40|3568.34|3568.34|3568.34|3568.34|3568.34|3568.34|3568.34|3568.34|0
1605003900000|2020-11-10 10:25:00|3567.49|3567.49|3566.94|3566.94|3567.61|3567.61|3566.94|3566.94|0
1605003910000|2020-11-10 10:25:10|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|0
1605003920000|2020-11-10 10:25:20|3566.83|3566.83|3565.54|3565.54|3568.32|3568.32|3565.54|3565.54|0
1605003930000|2020-11-10 10:25:30|3565.39|3565.39|3563.8|3563.8|3565.39|3565.39|3563.8|3563.8|0
1605003940000|2020-11-10 10:25:40|3563.12|3563.12|3562.72|3562.72|3563.12|3563.12|3562.72|3562.72|0
1605003950000|2020-11-10 10:25:50|3562.38|3562.38|3563.57|3563.57|3563.57|3563.57|3562.38|3562.38|0
1605003960000|2020-11-10 10:26:00|3561.99|3561.99|3562.08|3562.08|3562.98|3562.98|3561.73|3561.73|0
1605003970000|2020-11-10 10:26:10|3561.68|3561.68|3561.73|3561.73|3561.83|3561.83|3561.34|3561.34|0
1605003980000|2020-11-10 10:26:20|3561.39|3561.39|3560.08|3560.08|3561.39|3561.39|3560.08|3560.08|0
1605003990000|2020-11-10 10:26:30|3559.94|3559.94|3558.15|3558.15|3560.08|3560.08|3558.15|3558.15|0
1605004000000|2020-11-10 10:26:40|3558.01|3558.01|3556.27|3556.27|3558.01|3558.01|3556.27|3556.27|0
1605004010000|2020-11-10 10:26:50|3556.42|3556.42|3556.27|3556.27|3556.42|3556.42|3556.27|3556.27|0
1605004020000|2020-11-10 10:27:00|3553.49|3553.49|3552.7|3552.7|3553.49|3553.49|3552.7|3552.7|0
1605004030000|2020-11-10 10:27:10|3552.3|3552.3|3547.23|3547.23|3552.3|3552.3|3547.21|3547.21|0
1605004040000|2020-11-10 10:27:20|3549.61|3549.61|3548.93|3548.93|3549.61|3549.61|3548.93|3548.93|0
1605004050000|2020-11-10 10:27:30|3549.27|3549.27|3550.6|3550.6|3551.73|3551.73|3549.27|3549.27|0
1605004060000|2020-11-10 10:27:40|3551.28|3551.28|3550.26|3550.26|3551.28|3551.28|3550.26|3550.26|0
1605004070000|2020-11-10 10:27:50|3550.94|3550.94|3551.24|3551.24|3551.24|3551.24|3550.94|3550.94|0
1605004090000|2020-11-10 10:28:10|3550.04|3550.04|3551.24|3551.24|3551.24|3551.24|3550.04|3550.04|0
1605004100000|2020-11-10 10:28:20|3550.04|3550.04|3549.36|3549.36|3550.04|3550.04|3549.36|3549.36|0
1605004110000|2020-11-10 10:28:30|3552.82|3552.82|3556.79|3556.79|3557.19|3557.19|3552.82|3552.82|0
1605004120000|2020-11-10 10:28:40|3555.96|3555.96|3554.33|3554.33|3556.62|3556.62|3552.84|3552.84|0
1605004130000|2020-11-10 10:28:50|3554.24|3554.24|3552.08|3552.08|3554.24|3554.24|3552.08|3552.08|0
1605004150000|2020-11-10 10:29:10|3553.27|3553.27|3552.87|3552.87|3553.27|3553.27|3552.87|3552.87|0
1605004160000|2020-11-10 10:29:20|3552.47|3552.47|3551.68|3551.68|3552.47|3552.47|3551.68|3551.68|0
1605004170000|2020-11-10 10:29:30|3551.53|3551.53|3549.94|3549.94|3551.53|3551.53|3549.94|3549.94|0
1605004180000|2020-11-10 10:29:40|3549.6|3549.6|3548.22|3548.22|3549.6|3549.6|3548.22|3548.22|0
1605004190000|2020-11-10 10:29:50|3547.88|3547.88|3547.77|3547.77|3548.17|3548.17|3547.77|3547.77|0
1605004200000|2020-11-10 10:30:00|3547.62|3547.62|3542.54|3542.54|3547.62|3547.62|3541.71|3541.71|0
1605004210000|2020-11-10 10:30:10|3542.15|3542.15|3541.27|3541.27|3542.15|3542.15|3534.61|3534.61|0
1605004220000|2020-11-10 10:30:20|3541.61|3541.61|3540.82|3540.82|3541.61|3541.61|3540.82|3540.82|0
1605004230000|2020-11-10 10:30:30|3540.98|3540.98|3542.75|3542.75|3543.2|3543.2|3540.98|3540.98|0
1605004240000|2020-11-10 10:30:40|3542.41|3542.41|3542.41|3542.41|3542.41|3542.41|3542.41|3542.41|0
1605004250000|2020-11-10 10:30:50|3542.75|3542.75|3542.07|3542.07|3542.75|3542.75|3542.07|3542.07|0
1605004260000|2020-11-10 10:31:00|3542.46|3542.46|3540.88|3540.88|3542.46|3542.46|3540.88|3540.88|0
1605004270000|2020-11-10 10:31:10|3540.08|3540.08|3534.16|3534.16|3540.08|3540.08|3534.16|3534.16|0
1605004280000|2020-11-10 10:31:20|3533.36|3533.36|3534.16|3534.16|3536.54|3536.54|3533.36|3533.36|0
1605004290000|2020-11-10 10:31:30|3534.55|3534.55|3534.64|3534.64|3534.64|3534.64|3534.55|3534.55|0
1605004300000|2020-11-10 10:31:40|3533.05|3533.05|3531.46|3531.46|3533.05|3533.05|3531.46|3531.46|0
1605004310000|2020-11-10 10:31:50|3529.88|3529.88|3531.46|3531.46|3533.45|3533.45|3529.88|3529.88|0
1605004320000|2020-11-10 10:32:00|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|3529.76|0
1605004330000|2020-11-10 10:32:10|3530.15|3530.15|3530.55|3530.55|3530.55|3530.55|3530.15|3530.15|0
1605004340000|2020-11-10 10:32:20|3529.36|3529.36|3533.16|3533.16|3533.16|3533.16|3529.36|3529.36|0
1605004350000|2020-11-10 10:32:30|3533.5|3533.5|3534.68|3534.68|3534.68|3534.68|3533.5|3533.5|0
1605004360000|2020-11-10 10:32:40|3535.87|3535.87|3536.83|3536.83|3536.83|3536.83|3535.87|3535.87|0
1605004370000|2020-11-10 10:32:50|3537.13|3537.13|3536.56|3536.56|3537.81|3537.81|3536.22|3536.22|0
1605004380000|2020-11-10 10:33:00|3536.41|3536.41|3530.84|3530.84|3536.41|3536.41|3529.95|3529.95|0
1605004390000|2020-11-10 10:33:10|3530.76|3530.76|3531.1|3531.1|3531.1|3531.1|3530.76|3530.76|0
1605004400000|2020-11-10 10:33:20|3529.51|3529.51|3531.15|3531.15|3531.15|3531.15|3529.51|3529.51|0
1605004410000|2020-11-10 10:33:30|3531.55|3531.55|3529.99|3529.99|3531.98|3531.98|3529.99|3529.99|0
1605004420000|2020-11-10 10:33:40|3529.2|3529.2|3526.37|3526.37|3529.2|3529.2|3526.37|3526.37|0
1605004430000|2020-11-10 10:33:50|3524.38|3524.38|3525.02|3525.02|3526.76|3526.76|3524.38|3524.38|0
1605004440000|2020-11-10 10:34:00|3523.83|3523.83|3515.03|3515.03|3523.83|3523.83|3515.03|3515.03|0
1605004450000|2020-11-10 10:34:10|3515.77|3515.77|3512.06|3512.06|3519.82|3519.82|3512.06|3512.06|0
1605004460000|2020-11-10 10:34:20|3509.68|3509.68|3513.03|3513.03|3513.03|3513.03|3503.9|3503.9|0
1605004470000|2020-11-10 10:34:30|3511.44|3511.44|3506.34|3506.34|3511.44|3511.44|3506.34|3506.34|0
1605004480000|2020-11-10 10:34:40|3508.32|3508.32|3501.18|3501.18|3510.3|3510.3|3501.18|3501.18|0
1605004490000|2020-11-10 10:34:50|3502.77|3502.77|3505.01|3505.01|3505.06|3505.06|3502.68|3502.68|0
1605004500000|2020-11-10 10:35:00|3505.8|3505.8|3511.02|3511.02|3512.71|3512.71|3505.8|3505.8|0
1605004510000|2020-11-10 10:35:10|3508.24|3508.24|3503.8|3503.8|3508.24|3508.24|3503.8|3503.8|0
1605004520000|2020-11-10 10:35:20|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|3504.14|0
1605004530000|2020-11-10 10:35:30|3502.16|3502.16|3503.52|3503.52|3503.52|3503.52|3502.16|3502.16|0
1605004540000|2020-11-10 10:35:40|3504.21|3504.21|3502.62|3502.62|3504.6|3504.6|3502.62|3502.62|0
1605004550000|2020-11-10 10:35:50|3501.59|3501.59|3500.63|3500.63|3501.99|3501.99|3500.63|3500.63|0
1605004560000|2020-11-10 10:36:00|3502.22|3502.22|3500.63|3500.63|3502.22|3502.22|3500.63|3500.63|0
1605004570000|2020-11-10 10:36:10|3500.05|3500.05|3502.21|3502.21|3502.21|3502.21|3500.05|3500.05|0
1605004580000|2020-11-10 10:36:20|3501.91|3501.91|3501.28|3501.28|3501.91|3501.91|3500.88|3500.88|0
1605004590000|2020-11-10 10:36:30|3502.47|3502.47|3501.03|3501.03|3504.06|3504.06|3500.88|3500.88|0
1605004600000|2020-11-10 10:36:40|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|0
1605004610000|2020-11-10 10:36:50|3502.62|3502.62|3503.41|3503.41|3503.41|3503.41|3502.62|3502.62|0
1605004620000|2020-11-10 10:37:00|3503.36|3503.36|3503.75|3503.75|3504.95|3504.95|3503.36|3503.36|0
1605004630000|2020-11-10 10:37:10|3504.05|3504.05|3502.86|3502.86|3504.05|3504.05|3502.86|3502.86|0
1605004650000|2020-11-10 10:37:30|3502.94|3502.94|3503.09|3503.09|3503.09|3503.09|3502.94|3502.94|0
1605004660000|2020-11-10 10:37:40|3505.47|3505.47|3504.68|3504.68|3506.66|3506.66|3504.68|3504.68|0
1605004670000|2020-11-10 10:37:50|3508.25|3508.25|3507.46|3507.46|3508.25|3508.25|3507.46|3507.46|0
1605004680000|2020-11-10 10:38:00|3507.62|3507.62|3509.6|3509.6|3509.6|3509.6|3507.62|3507.62|0
1605004690000|2020-11-10 10:38:10|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|0
1605004700000|2020-11-10 10:38:20|3511.53|3511.53|3518.04|3518.04|3518.04|3518.04|3511.53|3511.53|0
1605004710000|2020-11-10 10:38:30|3518.84|3518.84|3519.84|3519.84|3520.42|3520.42|3518.84|3518.84|0
1605004720000|2020-11-10 10:38:40|3520.64|3520.64|3518.29|3518.29|3520.64|3520.64|3516.67|3516.67|0
1605004730000|2020-11-10 10:38:50|3519.48|3519.48|3520.79|3520.79|3521.19|3521.19|3519.48|3519.48|0
1605004740000|2020-11-10 10:39:00|3520.45|3520.45|3520.45|3520.45|3520.45|3520.45|3520.45|3520.45|0
1605004750000|2020-11-10 10:39:10|3519.66|3519.66|3514.86|3514.86|3519.66|3519.66|3514.78|3514.78|0
1605004760000|2020-11-10 10:39:20|3515.36|3515.36|3512.58|3512.58|3515.36|3515.36|3512.58|3512.58|0
1605004770000|2020-11-10 10:39:30|3512.18|3512.18|3509.8|3509.8|3512.18|3512.18|3509.8|3509.8|0
1605004780000|2020-11-10 10:39:40|3508.29|3508.29|3506.7|3506.7|3508.29|3508.29|3506.7|3506.7|0
1605004790000|2020-11-10 10:39:50|3507.9|3507.9|3512.83|3512.83|3512.83|3512.83|3507.9|3507.9|0
1605004800000|2020-11-10 10:40:00|3513.17|3513.17|3517.03|3517.03|3517.03|3517.03|3513.17|3513.17|0
1605004810000|2020-11-10 10:40:10|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|3516.69|0
1605004820000|2020-11-10 10:40:20|3515.1|3515.1|3517.73|3517.73|3518.02|3518.02|3515.1|3515.1|0
1605004830000|2020-11-10 10:40:30|3515.78|3515.78|3514.59|3514.59|3515.78|3515.78|3514.59|3514.59|0
1605004840000|2020-11-10 10:40:40|3518.16|3518.16|3517.3|3517.3|3518.16|3518.16|3516.97|3516.97|0
1605004850000|2020-11-10 10:40:50|3518.49|3518.49|3515.32|3515.32|3518.49|3518.49|3514.92|3514.92|0
1605004860000|2020-11-10 10:41:00|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|3514.84|0
1605004880000|2020-11-10 10:41:20|3515.18|3515.18|3516.37|3516.37|3516.37|3516.37|3515.18|3515.18|0
1605004890000|2020-11-10 10:41:30|3517.96|3517.96|3517.17|3517.17|3517.96|3517.96|3516.37|3516.37|0
1605004900000|2020-11-10 10:41:40|3516.83|3516.83|3516.16|3516.16|3517.67|3517.67|3516.08|3516.08|0
1605004910000|2020-11-10 10:41:50|3515.77|3515.77|3515.34|3515.34|3515.77|3515.77|3515.34|3515.34|0
1605004920000|2020-11-10 10:42:00|3514.76|3514.76|3518.63|3518.63|3519.94|3519.94|3514.76|3514.76|0
1605004930000|2020-11-10 10:42:10|3519.54|3519.54|3518.69|3518.69|3521.52|3521.52|3518.69|3518.69|0
1605004940000|2020-11-10 10:42:20|3518.3|3518.3|3513.88|3513.88|3518.3|3518.3|3513.88|3513.88|0
1605004950000|2020-11-10 10:42:30|3513.47|3513.47|3504.97|3504.97|3513.47|3513.47|3504.89|3504.89|0
1605004960000|2020-11-10 10:42:40|3504.81|3504.81|3501.97|3501.97|3504.81|3504.81|3501.97|3501.97|0
1605004970000|2020-11-10 10:42:50|3501.73|3501.73|3500.83|3500.83|3501.73|3501.73|3500.83|3500.83|0
1605004980000|2020-11-10 10:43:00|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|0
1605004990000|2020-11-10 10:43:10|3502.02|3502.02|3505.19|3505.19|3505.34|3505.34|3501.62|3501.62|0
1605005000000|2020-11-10 10:43:20|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1605005010000|2020-11-10 10:43:30|3505.99|3505.99|3501.77|3501.77|3506.37|3506.37|3501.77|3501.77|0
1605005020000|2020-11-10 10:43:40|3501.43|3501.43|3503.02|3503.02|3503.02|3503.02|3501.43|3501.43|0
1605005030000|2020-11-10 10:43:50|3503.81|3503.81|3502.73|3502.73|3503.81|3503.81|3502.73|3502.73|0
1605005040000|2020-11-10 10:44:00|3501.32|3501.32|3503.37|3503.37|3503.77|3503.77|3500.99|3500.99|0
1605005050000|2020-11-10 10:44:10|3503.22|3503.22|3504|3504|3504|3504|3503.22|3503.22|0
1605005060000|2020-11-10 10:44:20|3503.84|3503.84|3501.92|3501.92|3503.84|3503.84|3501.92|3501.92|0
1605005070000|2020-11-10 10:44:30|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1605005080000|2020-11-10 10:44:40|3502.52|3502.52|3506.62|3506.62|3506.62|3506.62|3502.44|3502.44|0
1605005090000|2020-11-10 10:44:50|3507.01|3507.01|3507.35|3507.35|3508.04|3508.04|3507.01|3507.01|0
1605005100000|2020-11-10 10:45:00|3506.96|3506.96|3503.44|3503.44|3507.3|3507.3|3503.44|3503.44|0
1605005110000|2020-11-10 10:45:10|3503.04|3503.04|3497.68|3497.68|3503.04|3503.04|3497.68|3497.68|0
1605005120000|2020-11-10 10:45:20|3497.28|3497.28|3496.83|3496.83|3497.62|3497.62|3496.83|3496.83|0
1605005130000|2020-11-10 10:45:30|3498.02|3498.02|3498.02|3498.02|3498.02|3498.02|3498.02|3498.02|0
1605005140000|2020-11-10 10:45:40|3497.68|3497.68|3497.68|3497.68|3497.68|3497.68|3497.33|3497.33|0
1605005150000|2020-11-10 10:45:50|3497.83|3497.83|3498.17|3498.17|3498.51|3498.51|3497.83|3497.83|0
1605005160000|2020-11-10 10:46:00|3498.66|3498.66|3503.03|3503.03|3503.03|3503.03|3498.66|3498.66|0
1605005170000|2020-11-10 10:46:10|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|0
1605005180000|2020-11-10 10:46:20|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|3503.03|0
1605005200000|2020-11-10 10:46:40|3505.41|3505.41|3506.22|3506.22|3506.22|3506.22|3505.41|3505.41|0
1605005210000|2020-11-10 10:46:50|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|0
1605005220000|2020-11-10 10:47:00|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|3507.26|0
1605005250000|2020-11-10 10:47:30|3506.87|3506.87|3504.49|3504.49|3506.87|3506.87|3504.09|3504.09|0
1605005260000|2020-11-10 10:47:40|3504.14|3504.14|3501.99|3501.99|3504.14|3504.14|3501.99|3501.99|0
1605005270000|2020-11-10 10:47:50|3499.94|3499.94|3499.94|3499.94|3499.94|3499.94|3499.94|3499.94|0
1605005280000|2020-11-10 10:48:00|3499.78|3499.78|3501.37|3501.37|3501.37|3501.37|3499.78|3499.78|0
1605005290000|2020-11-10 10:48:10|3503.75|3503.75|3506.61|3506.61|3506.61|3506.61|3502.96|3502.96|0
1605005300000|2020-11-10 10:48:20|3506.77|3506.77|3509.73|3509.73|3509.73|3509.73|3506.77|3506.77|0
1605005310000|2020-11-10 10:48:30|3509.39|3509.39|3505.03|3505.03|3509.39|3509.39|3505.03|3505.03|0
1605005320000|2020-11-10 10:48:40|3505.28|3505.28|3506.44|3506.44|3506.44|3506.44|3505.28|3505.28|0
1605005330000|2020-11-10 10:48:50|3508.02|3508.02|3507.63|3507.63|3510.8|3510.8|3507.63|3507.63|0
1605005340000|2020-11-10 10:49:00|3506.83|3506.83|3505.2|3505.2|3506.83|3506.83|3505.2|3505.2|0
1605005350000|2020-11-10 10:49:10|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|3505.28|0
1605005360000|2020-11-10 10:49:20|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|0
1605005370000|2020-11-10 10:49:30|3507.56|3507.56|3506.14|3506.14|3508.91|3508.91|3506.14|3506.14|0
1605005380000|2020-11-10 10:49:40|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|3505.64|0
1605005390000|2020-11-10 10:49:50|3504.85|3504.85|3504.28|3504.28|3505.87|3505.87|3504.28|3504.28|0
1605005400000|2020-11-10 10:50:00|3503.6|3503.6|3504|3504|3504|3504|3503.6|3503.6|0
1605005410000|2020-11-10 10:50:10|3504.1|3504.1|3503.43|3503.43|3505.41|3505.41|3503.43|3503.43|0
1605005420000|2020-11-10 10:50:20|3503.03|3503.03|3500.47|3500.47|3503.03|3503.03|3500.47|3500.47|0
1605005430000|2020-11-10 10:50:30|3499.68|3499.68|3499.28|3499.28|3499.68|3499.68|3499.28|3499.28|0
1605005440000|2020-11-10 10:50:40|3497.84|3497.84|3494.11|3494.11|3498.26|3498.26|3494.11|3494.11|0
1605005450000|2020-11-10 10:50:50|3493.71|3493.71|3494.9|3494.9|3494.9|3494.9|3493.71|3493.71|0
1605005460000|2020-11-10 10:51:00|3491.73|3491.73|3490.54|3490.54|3491.73|3491.73|3490.54|3490.54|0
1605005470000|2020-11-10 10:51:10|3489.86|3489.86|3489.39|3489.39|3489.86|3489.86|3489.39|3489.39|0
1605005480000|2020-11-10 10:51:20|3489.05|3489.05|3484.85|3484.85|3489.05|3489.05|3484.27|3484.27|0
1605005490000|2020-11-10 10:51:30|3484.51|3484.51|3482.97|3482.97|3484.51|3484.51|3482.53|3482.53|0
1605005500000|2020-11-10 10:51:40|3480.19|3480.19|3480.38|3480.38|3480.38|3480.38|3477.65|3477.65|0
1605005510000|2020-11-10 10:51:50|3477.2|3477.2|3478.79|3478.79|3479.19|3479.19|3477.2|3477.2|0
1605005520000|2020-11-10 10:52:00|3479.19|3479.19|3479.51|3479.51|3483.39|3483.39|3479.19|3479.19|0
1605005530000|2020-11-10 10:52:10|3481.17|3481.17|3480.08|3480.08|3481.17|3481.17|3480.08|3480.08|0
1605005540000|2020-11-10 10:52:20|3479.74|3479.74|3479.74|3479.74|3479.74|3479.74|3479.74|3479.74|0
1605005550000|2020-11-10 10:52:30|3477.36|3477.36|3477.79|3477.79|3477.79|3477.79|3477.36|3477.36|0
1605005560000|2020-11-10 10:52:40|3478.98|3478.98|3484.02|3484.02|3484.13|3484.13|3477.79|3477.79|0
1605005570000|2020-11-10 10:52:50|3481.64|3481.64|3487.11|3487.11|3487.11|3487.11|3481.64|3481.64|0
1605005580000|2020-11-10 10:53:00|3488.14|3488.14|3483.26|3483.26|3490.52|3490.52|3483.26|3483.26|0
1605005590000|2020-11-10 10:53:10|3483.51|3483.51|3483.51|3483.51|3483.51|3483.51|3483.51|3483.51|0
1605005600000|2020-11-10 10:53:20|3484.31|3484.31|3483.62|3483.62|3485.95|3485.95|3480.85|3480.85|0
1605005620000|2020-11-10 10:53:40|3484.42|3484.42|3484.81|3484.81|3484.81|3484.81|3484.42|3484.42|0
1605005630000|2020-11-10 10:53:50|3486.4|3486.4|3489.98|3489.98|3489.98|3489.98|3486.4|3486.4|0
1605005640000|2020-11-10 10:54:00|3486.6|3486.6|3487.29|3487.29|3490.46|3490.46|3486.6|3486.6|0
1605005650000|2020-11-10 10:54:10|3485.7|3485.7|3483.86|3483.86|3485.7|3485.7|3483.86|3483.86|0
1605005660000|2020-11-10 10:54:20|3483.63|3483.63|3487.59|3487.59|3487.59|3487.59|3483.63|3483.63|0
1605005670000|2020-11-10 10:54:30|3485.61|3485.61|3487.66|3487.66|3487.99|3487.99|3485.61|3485.61|0
1605005680000|2020-11-10 10:54:40|3487.71|3487.71|3489.4|3489.4|3489.4|3489.4|3487.32|3487.32|0
1605005690000|2020-11-10 10:54:50|3491.78|3491.78|3495.47|3495.47|3495.47|3495.47|3491.78|3491.78|0
1605005700000|2020-11-10 10:55:00|3497.8|3497.8|3498.3|3498.3|3498.3|3498.3|3497.8|3497.8|0
1605005710000|2020-11-10 10:55:10|3498.41|3498.41|3499.88|3499.88|3499.88|3499.88|3498.41|3498.41|0
1605005720000|2020-11-10 10:55:20|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|0
1605005730000|2020-11-10 10:55:30|3501.55|3501.55|3501.95|3501.95|3502.35|3502.35|3498.38|3498.38|0
1605005740000|2020-11-10 10:55:40|3502.29|3502.29|3502.7|3502.7|3502.7|3502.7|3502.15|3502.15|0
1605005750000|2020-11-10 10:55:50|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|3500.32|0
1605005760000|2020-11-10 10:56:00|3499.53|3499.53|3499.53|3499.53|3499.53|3499.53|3499.53|3499.53|0
1605005770000|2020-11-10 10:56:10|3499.87|3499.87|3496.92|3496.92|3499.87|3499.87|3495.73|3495.73|0
1605005780000|2020-11-10 10:56:20|3496.53|3496.53|3500.53|3500.53|3500.53|3500.53|3496.53|3496.53|0
1605005790000|2020-11-10 10:56:30|3500.62|3500.62|3500.29|3500.29|3500.62|3500.62|3500.29|3500.29|0
1605005800000|2020-11-10 10:56:40|3500.97|3500.97|3501.76|3501.76|3501.76|3501.76|3500.97|3500.97|0
1605005810000|2020-11-10 10:56:50|3501.61|3501.61|3502.72|3502.72|3502.72|3502.72|3501.53|3501.53|0
1605005820000|2020-11-10 10:57:00|3502.87|3502.87|3503.27|3503.27|3503.27|3503.27|3502.87|3502.87|0
1605005830000|2020-11-10 10:57:10|3503.61|3503.61|3504.63|3504.63|3504.63|3504.63|3503.61|3503.61|0
1605005840000|2020-11-10 10:57:20|3504.78|3504.78|3509.09|3509.09|3509.09|3509.09|3504.78|3504.78|0
1605005850000|2020-11-10 10:57:30|3509.39|3509.39|3509.47|3509.47|3509.47|3509.47|3509.39|3509.39|0
1605005860000|2020-11-10 10:57:40|3509.31|3509.31|3507.05|3507.05|3509.31|3509.31|3507.05|3507.05|0
1605005870000|2020-11-10 10:57:50|3507.39|3507.39|3506.59|3506.59|3507.39|3507.39|3506.59|3506.59|0
1605005880000|2020-11-10 10:58:00|3505.68|3505.68|3506.59|3506.59|3506.59|3506.59|3505.68|3505.68|0
1605005890000|2020-11-10 10:58:10|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|3506.68|0
1605005900000|2020-11-10 10:58:20|3507.36|3507.36|3505.43|3505.43|3508.15|3508.15|3505.43|3505.43|0
1605005910000|2020-11-10 10:58:30|3505.09|3505.09|3505.88|3505.88|3505.88|3505.88|3505.09|3505.09|0
1605005920000|2020-11-10 10:58:40|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|0
1605005930000|2020-11-10 10:58:50|3502.67|3502.67|3507.83|3507.83|3507.83|3507.83|3502.67|3502.67|0
1605005940000|2020-11-10 10:59:00|3508.23|3508.23|3505.9|3505.9|3508.23|3508.23|3505.9|3505.9|0
1605005960000|2020-11-10 10:59:20|3506.22|3506.22|3504.86|3504.86|3506.22|3506.22|3504.86|3504.86|0
1605005970000|2020-11-10 10:59:30|3504.78|3504.78|3502.49|3502.49|3505.86|3505.86|3502.49|3502.49|0
1605005980000|2020-11-10 10:59:40|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|3502.1|0
1605005990000|2020-11-10 10:59:50|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3499.47|3499.47|3502.25|3502.25|3499.47|3499.47|0
1605006010000|2020-11-10 11:00:10|3499.87|3499.87|3500.71|3500.71|3501.06|3501.06|3499.87|3499.87|0
1605006020000|2020-11-10 11:00:20|3500.5|3500.5|3500.11|3500.11|3500.5|3500.5|3499.28|3499.28|0
1605006030000|2020-11-10 11:00:30|3499.71|3499.71|3499.71|3499.71|3499.71|3499.71|3499.71|3499.71|0
1605006040000|2020-11-10 11:00:40|3498.52|3498.52|3495.62|3495.62|3498.88|3498.88|3495.62|3495.62|0
1605006050000|2020-11-10 11:00:50|3494.46|3494.46|3498.17|3498.17|3498.17|3498.17|3493.05|3493.05|0
1605006060000|2020-11-10 11:01:00|3497.92|3497.92|3497.52|3497.52|3497.92|3497.92|3497.52|3497.52|0
1605006070000|2020-11-10 11:01:10|3497.94|3497.94|3498.62|3498.62|3498.62|3498.62|3497.94|3497.94|0
1605006080000|2020-11-10 11:01:20|3497.43|3497.43|3497.83|3497.83|3497.83|3497.83|3497.43|3497.43|0
1605006090000|2020-11-10 11:01:30|3497.17|3497.17|3498.18|3498.18|3498.18|3498.18|3496.6|3496.6|0
1605006100000|2020-11-10 11:01:40|3496.99|3496.99|3493.76|3493.76|3496.99|3496.99|3493.76|3493.76|0
1605006110000|2020-11-10 11:01:50|3491.28|3491.28|3490.71|3490.71|3491.46|3491.46|3490.71|3490.71|0
1605006120000|2020-11-10 11:02:00|3490|3490|3486.44|3486.44|3490|3490|3486.44|3486.44|0
1605006130000|2020-11-10 11:02:10|3487.35|3487.35|3488.14|3488.14|3488.14|3488.14|3487.35|3487.35|0
1605006150000|2020-11-10 11:02:30|3489.73|3489.73|3489.73|3489.73|3489.73|3489.73|3489.73|3489.73|0
1605006160000|2020-11-10 11:02:40|3488.94|3488.94|3488.48|3488.48|3491.72|3491.72|3488.48|3488.48|0
1605006170000|2020-11-10 11:02:50|3487.69|3487.69|3488.09|3488.09|3489.28|3489.28|3487.69|3487.69|0
1605006180000|2020-11-10 11:03:00|3491.66|3491.66|3492.68|3492.68|3492.68|3492.68|3491.66|3491.66|0
1605006190000|2020-11-10 11:03:10|3493.03|3493.03|3493.82|3493.82|3493.82|3493.82|3493.03|3493.03|0
1605006200000|2020-11-10 11:03:20|3494.16|3494.16|3494.16|3494.16|3494.16|3494.16|3494.16|3494.16|0
1605006210000|2020-11-10 11:03:30|3494.5|3494.5|3496.49|3496.49|3496.49|3496.49|3494.5|3494.5|0
1605006220000|2020-11-10 11:03:40|3496.84|3496.84|3498.03|3498.03|3498.03|3498.03|3496.84|3496.84|0
1605006230000|2020-11-10 11:03:50|3495.26|3495.26|3499.23|3499.23|3499.23|3499.23|3495.26|3495.26|0
1605006240000|2020-11-10 11:04:00|3499.09|3499.09|3503.74|3503.74|3503.74|3503.74|3499.09|3499.09|0
1605006250000|2020-11-10 11:04:10|3504.08|3504.08|3504.67|3504.67|3504.67|3504.67|3504.08|3504.08|0
1605006260000|2020-11-10 11:04:20|3505.17|3505.17|3505.05|3505.05|3505.17|3505.17|3505.05|3505.05|0
1605006270000|2020-11-10 11:04:30|3504.99|3504.99|3505.63|3505.63|3505.63|3505.63|3504.99|3504.99|0
1605006280000|2020-11-10 11:04:40|3506.43|3506.43|3508.82|3508.82|3508.82|3508.82|3506.43|3506.43|0
1605006290000|2020-11-10 11:04:50|3509.32|3509.32|3510|3510|3510|3510|3509.32|3509.32|0
1605006300000|2020-11-10 11:05:00|3510.79|3510.79|3516.53|3516.53|3516.53|3516.53|3510.79|3510.79|0
1605006310000|2020-11-10 11:05:10|3516.65|3516.65|3516.96|3516.96|3518.7|3518.7|3516.65|3516.65|0
1605006320000|2020-11-10 11:05:20|3516.62|3516.62|3521.22|3521.22|3521.56|3521.56|3516.62|3516.62|0
1605006330000|2020-11-10 11:05:30|3520.53|3520.53|3516.96|3516.96|3520.88|3520.88|3516.96|3516.96|0
1605006340000|2020-11-10 11:05:40|3517.3|3517.3|3516.96|3516.96|3517.3|3517.3|3516.96|3516.96|0
1605006350000|2020-11-10 11:05:50|3516.8|3516.8|3514.93|3514.93|3516.8|3516.8|3514.93|3514.93|0
1605006360000|2020-11-10 11:06:00|3516.13|3516.13|3516.47|3516.47|3516.47|3516.47|3516.13|3516.13|0
1605006370000|2020-11-10 11:06:10|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|3517.26|0
1605006390000|2020-11-10 11:06:30|3516.86|3516.86|3518.54|3518.54|3518.54|3518.54|3516.86|3516.86|0
1605006400000|2020-11-10 11:06:40|3518.2|3518.2|3517.29|3517.29|3518.2|3518.2|3515.82|3515.82|0
1605006410000|2020-11-10 11:06:50|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|0
1605006420000|2020-11-10 11:07:00|3515.65|3515.65|3516.05|3516.05|3516.05|3516.05|3515.65|3515.65|0
1605006430000|2020-11-10 11:07:10|3515.71|3515.71|3515.02|3515.02|3515.71|3515.71|3515.02|3515.02|0
1605006440000|2020-11-10 11:07:20|3513.04|3513.04|3512.63|3512.63|3513.04|3513.04|3512.63|3512.63|0
1605006450000|2020-11-10 11:07:30|3512.48|3512.48|3509.7|3509.7|3512.88|3512.88|3509.7|3509.7|0
1605006470000|2020-11-10 11:07:50|3507.72|3507.72|3506.64|3506.64|3507.72|3507.72|3506.64|3506.64|0
1605006480000|2020-11-10 11:08:00|3505.85|3505.85|3508.01|3508.01|3508.01|3508.01|3505.23|3505.23|0
1605006490000|2020-11-10 11:08:10|3508.69|3508.69|3508.69|3508.69|3508.69|3508.69|3508.69|3508.69|0
1605006500000|2020-11-10 11:08:20|3507.5|3507.5|3507.62|3507.62|3507.74|3507.74|3507.5|3507.5|0
1605006510000|2020-11-10 11:08:30|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|3508.31|0
1605006520000|2020-11-10 11:08:40|3509.89|3509.89|3511.48|3511.48|3511.48|3511.48|3509.1|3509.1|0
1605006530000|2020-11-10 11:08:50|3513.07|3513.07|3512.84|3512.84|3513.07|3513.07|3512.04|3512.04|0
1605006540000|2020-11-10 11:09:00|3512.5|3512.5|3512.5|3512.5|3512.5|3512.5|3512.5|3512.5|0
1605006560000|2020-11-10 11:09:20|3512.15|3512.15|3515.33|3515.33|3515.33|3515.33|3512.15|3512.15|0
1605006570000|2020-11-10 11:09:30|3515.74|3515.74|3516.01|3516.01|3516.16|3516.16|3515.74|3515.74|0
1605006580000|2020-11-10 11:09:40|3517.6|3517.6|3518.39|3518.39|3518.39|3518.39|3517.6|3517.6|0
1605006590000|2020-11-10 11:09:50|3519.07|3519.07|3519.37|3519.37|3519.42|3519.42|3518.73|3518.73|0
1605006600000|2020-11-10 11:10:00|3516.6|3516.6|3515.45|3515.45|3516.6|3516.6|3515.45|3515.45|0
1605006610000|2020-11-10 11:10:10|3514.88|3514.88|3515.67|3515.67|3515.67|3515.67|3514.88|3514.88|0
1605006620000|2020-11-10 11:10:20|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|0
1605006630000|2020-11-10 11:10:30|3515.29|3515.29|3514.53|3514.53|3516.51|3516.51|3514.53|3514.53|0
1605006640000|2020-11-10 11:10:40|3513.73|3513.73|3511.75|3511.75|3513.73|3513.73|3511.75|3511.75|0
1605006650000|2020-11-10 11:10:50|3511.8|3511.8|3510.61|3510.61|3511.8|3511.8|3510.61|3510.61|0
1605006660000|2020-11-10 11:11:00|3509.95|3509.95|3512.25|3512.25|3512.25|3512.25|3508.82|3508.82|0
1605006670000|2020-11-10 11:11:10|3511.45|3511.45|3515.59|3515.59|3515.59|3515.59|3511.45|3511.45|0
1605006680000|2020-11-10 11:11:20|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|0
1605006690000|2020-11-10 11:11:30|3518.83|3518.83|3519.32|3519.32|3519.32|3519.32|3518.83|3518.83|0
1605006700000|2020-11-10 11:11:40|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|0
1605006710000|2020-11-10 11:11:50|3521.25|3521.25|3521.09|3521.09|3521.25|3521.25|3521.09|3521.09|0
1605006720000|2020-11-10 11:12:00|3522.28|3522.28|3521.43|3521.43|3522.28|3522.28|3521.43|3521.43|0
1605006730000|2020-11-10 11:12:10|3522.62|3522.62|3522.52|3522.52|3522.62|3522.62|3522.52|3522.52|0
1605006750000|2020-11-10 11:12:30|3523.71|3523.71|3523.36|3523.36|3523.71|3523.71|3523.36|3523.36|0
1605006760000|2020-11-10 11:12:40|3520.98|3520.98|3521.44|3521.44|3521.44|3521.44|3518.66|3518.66|0
1605006770000|2020-11-10 11:12:50|3521.04|3521.04|3520.79|3520.79|3521.04|3521.04|3520.79|3520.79|0
1605006780000|2020-11-10 11:13:00|3521.98|3521.98|3523.85|3523.85|3523.85|3523.85|3521.98|3521.98|0
1605006790000|2020-11-10 11:13:10|3524.65|3524.65|3524.93|3524.93|3524.99|3524.99|3524.59|3524.59|0
1605006800000|2020-11-10 11:13:20|3523.35|3523.35|3524.93|3524.93|3524.93|3524.93|3523.35|3523.35|0
1605006820000|2020-11-10 11:13:40|3524.54|3524.54|3519.84|3519.84|3524.54|3524.54|3518.25|3518.25|0
1605006830000|2020-11-10 11:13:50|3520.64|3520.64|3518.28|3518.28|3520.64|3520.64|3518.28|3518.28|0
1605006840000|2020-11-10 11:14:00|3517.88|3517.88|3519.47|3519.47|3519.47|3519.47|3517.88|3517.88|0
1605006850000|2020-11-10 11:14:10|3519.63|3519.63|3519.97|3519.97|3519.97|3519.97|3519.63|3519.63|0
1605006860000|2020-11-10 11:14:20|3520.13|3520.13|3520.84|3520.84|3520.84|3520.84|3520.13|3520.13|0
1605006870000|2020-11-10 11:14:30|3522.83|3522.83|3525.21|3525.21|3525.21|3525.21|3521.64|3521.64|0
1605006880000|2020-11-10 11:14:40|3522.83|3522.83|3524.42|3524.42|3524.42|3524.42|3522.83|3522.83|0
1605006890000|2020-11-10 11:14:50|3524.81|3524.81|3525.24|3525.24|3525.24|3525.24|3524.81|3524.81|0
1605006900000|2020-11-10 11:15:00|3524.83|3524.83|3524.37|3524.37|3524.83|3524.83|3524.37|3524.37|0
1605006910000|2020-11-10 11:15:10|3525.56|3525.56|3524.55|3524.55|3526.29|3526.29|3524.31|3524.31|0
1605006920000|2020-11-10 11:15:20|3526.53|3526.53|3524.71|3524.71|3526.53|3526.53|3524.71|3524.71|0
1605006930000|2020-11-10 11:15:30|3523.91|3523.91|3523|3523|3523.91|3523.91|3523|3523|0
1605006940000|2020-11-10 11:15:40|3526.18|3526.18|3524.14|3524.14|3526.18|3526.18|3523.4|3523.4|0
1605006950000|2020-11-10 11:15:50|3525.72|3525.72|3526.98|3526.98|3527.42|3527.42|3524.64|3524.64|0
1605006960000|2020-11-10 11:16:00|3527.37|3527.37|3532.19|3532.19|3532.19|3532.19|3527.37|3527.37|0
1605006970000|2020-11-10 11:16:10|3530.21|3530.21|3527.37|3527.37|3530.21|3530.21|3527.37|3527.37|0
1605006980000|2020-11-10 11:16:20|3526.18|3526.18|3527.13|3527.13|3527.87|3527.87|3525.15|3525.15|0
1605006990000|2020-11-10 11:16:30|3524.75|3524.75|3527.53|3527.53|3527.53|3527.53|3524.75|3524.75|0
1605007000000|2020-11-10 11:16:40|3528.21|3528.21|3526.57|3526.57|3528.21|3528.21|3526.23|3526.23|0
1605007010000|2020-11-10 11:16:50|3526.23|3526.23|3526.23|3526.23|3526.23|3526.23|3526.23|3526.23|0
1605007030000|2020-11-10 11:17:10|3527.02|3527.02|3524.64|3524.64|3527.02|3527.02|3524.64|3524.64|0
1605007040000|2020-11-10 11:17:20|3523.85|3523.85|3522.6|3522.6|3524.19|3524.19|3522.6|3522.6|0
1605007050000|2020-11-10 11:17:30|3522.43|3522.43|3522.56|3522.56|3523.23|3523.23|3522.43|3522.43|0
1605007060000|2020-11-10 11:17:40|3522.72|3522.72|3523.98|3523.98|3524.23|3524.23|3522.64|3522.64|0
1605007070000|2020-11-10 11:17:50|3524.32|3524.32|3525.33|3525.33|3525.33|3525.33|3524.32|3524.32|0
1605007080000|2020-11-10 11:18:00|3525.67|3525.67|3526.12|3526.12|3526.12|3526.12|3525.33|3525.33|0
1605007090000|2020-11-10 11:18:10|3525.78|3525.78|3527.11|3527.11|3527.11|3527.11|3525.78|3525.78|0
1605007100000|2020-11-10 11:18:20|3527.45|3527.45|3527.85|3527.85|3527.85|3527.85|3527.45|3527.45|0
1605007110000|2020-11-10 11:18:30|3527.9|3527.9|3523.54|3523.54|3527.9|3527.9|3523.54|3523.54|0
1605007120000|2020-11-10 11:18:40|3522.75|3522.75|3523.54|3523.54|3523.54|3523.54|3522.75|3522.75|0
1605007130000|2020-11-10 11:18:50|3524.04|3524.04|3520.86|3520.86|3524.04|3524.04|3520.86|3520.86|0
1605007140000|2020-11-10 11:19:00|3521.19|3521.19|3519.32|3519.32|3521.19|3521.19|3519.32|3519.32|0
1605007150000|2020-11-10 11:19:10|3518.13|3518.13|3518.13|3518.13|3520.06|3520.06|3518.13|3518.13|0
1605007160000|2020-11-10 11:19:20|3517.88|3517.88|3517.88|3517.88|3520.66|3520.66|3517.88|3517.88|0
1605007170000|2020-11-10 11:19:30|3519.07|3519.07|3519.47|3519.47|3519.47|3519.47|3519.07|3519.07|0
1605007180000|2020-11-10 11:19:40|3520.66|3520.66|3523.63|3523.63|3523.63|3523.63|3519.87|3519.87|0
1605007190000|2020-11-10 11:19:50|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|0
1605007200000|2020-11-10 11:20:00|3525.55|3525.55|3523.58|3523.58|3525.55|3525.55|3523.17|3523.17|0
1605007210000|2020-11-10 11:20:10|3523|3523|3523.15|3523.15|3523.15|3523.15|3523|3523|0
1605007220000|2020-11-10 11:20:20|3523.07|3523.07|3525.66|3525.66|3525.66|3525.66|3523.07|3523.07|0
1605007230000|2020-11-10 11:20:30|3526|3526|3525.66|3525.66|3526|3526|3525.66|3525.66|0
1605007240000|2020-11-10 11:20:40|3525.32|3525.32|3524.92|3524.92|3525.32|3525.32|3523.34|3523.34|0
1605007250000|2020-11-10 11:20:50|3522.28|3522.28|3520.28|3520.28|3522.28|3522.28|3519.89|3519.89|0
1605007260000|2020-11-10 11:21:00|3521.08|3521.08|3521.08|3521.08|3521.47|3521.47|3521.08|3521.08|0
1605007270000|2020-11-10 11:21:10|3521.76|3521.76|3522.25|3522.25|3522.25|3522.25|3521.76|3521.76|0
1605007280000|2020-11-10 11:21:20|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|3521.91|0
1605007300000|2020-11-10 11:21:40|3522.3|3522.3|3526.74|3526.74|3526.74|3526.74|3522.3|3522.3|0
1605007310000|2020-11-10 11:21:50|3525.15|3525.15|3527.41|3527.41|3528.44|3528.44|3524.42|3524.42|0
1605007330000|2020-11-10 11:22:10|3527.02|3527.02|3530.73|3530.73|3530.73|3530.73|3527.02|3527.02|0
1605007340000|2020-11-10 11:22:20|3531.07|3531.07|3531.7|3531.7|3531.7|3531.7|3530.9|3530.9|0
1605007350000|2020-11-10 11:22:30|3529.71|3529.71|3527.89|3527.89|3529.71|3529.71|3527.1|3527.1|0
1605007360000|2020-11-10 11:22:40|3528.29|3528.29|3526.7|3526.7|3528.29|3528.29|3526.7|3526.7|0
1605007370000|2020-11-10 11:22:50|3527.1|3527.1|3527.1|3527.1|3527.89|3527.89|3527.1|3527.1|0
1605007380000|2020-11-10 11:23:00|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|3527.5|0
1605007420000|2020-11-10 11:23:40|3525.51|3525.51|3521.7|3521.7|3525.51|3525.51|3521.31|3521.31|0
1605007430000|2020-11-10 11:23:50|3520.12|3520.12|3519.72|3519.72|3520.12|3520.12|3519.72|3519.72|0
1605007440000|2020-11-10 11:24:00|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|3520.91|0
1605007450000|2020-11-10 11:24:10|3521.25|3521.25|3520.91|3520.91|3521.25|3521.25|3520.91|3520.91|0
1605007460000|2020-11-10 11:24:20|3521.59|3521.59|3522.24|3522.24|3522.24|3522.24|3521.59|3521.59|0
1605007470000|2020-11-10 11:24:30|3522.92|3522.92|3527|3527|3527|3527|3522.92|3522.92|0
1605007480000|2020-11-10 11:24:40|3527.39|3527.39|3528.87|3528.87|3528.87|3528.87|3526.64|3526.64|0
1605007490000|2020-11-10 11:24:50|3529.21|3529.21|3529.61|3529.61|3529.61|3529.61|3529.21|3529.21|0
1605007500000|2020-11-10 11:25:00|3529.27|3529.27|3529.05|3529.05|3529.51|3529.51|3529.05|3529.05|0
1605007510000|2020-11-10 11:25:10|3528.72|3528.72|3528.72|3528.72|3528.72|3528.72|3528.72|3528.72|0
1605007520000|2020-11-10 11:25:20|3528.87|3528.87|3528.87|3528.87|3528.87|3528.87|3528.87|3528.87|0
1605007530000|2020-11-10 11:25:30|3529.67|3529.67|3536.1|3536.1|3536.1|3536.1|3529.67|3529.67|0
1605007540000|2020-11-10 11:25:40|3534.52|3534.52|3533.72|3533.72|3535.31|3535.31|3532.93|3532.93|0
1605007550000|2020-11-10 11:25:50|3534.12|3534.12|3534.14|3534.14|3534.14|3534.14|3533.38|3533.38|0
1605007560000|2020-11-10 11:26:00|3533.74|3533.74|3533.8|3533.8|3533.8|3533.8|3533.4|3533.4|0
1605007580000|2020-11-10 11:26:20|3533.45|3533.45|3540.31|3540.31|3540.31|3540.31|3533.45|3533.45|0
1605007590000|2020-11-10 11:26:30|3540.52|3540.52|3541.55|3541.55|3541.55|3541.55|3540.52|3540.52|0
1605007600000|2020-11-10 11:26:40|3541.21|3541.21|3541.71|3541.71|3542.4|3542.4|3541.21|3541.21|0
1605007620000|2020-11-10 11:27:00|3542.11|3542.11|3542.51|3542.51|3542.51|3542.51|3542.11|3542.11|0
1605007630000|2020-11-10 11:27:10|3542.9|3542.9|3540.79|3540.79|3543|3543|3540.79|3540.79|0
1605007640000|2020-11-10 11:27:20|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|0
1605007650000|2020-11-10 11:27:30|3540.79|3540.79|3542.38|3542.38|3542.38|3542.38|3540.79|3540.79|0
1605007660000|2020-11-10 11:27:40|3541.19|3541.19|3538.02|3538.02|3541.98|3541.98|3537.62|3537.62|0
1605007670000|2020-11-10 11:27:50|3536.82|3536.82|3537.22|3537.22|3537.22|3537.22|3536.82|3536.82|0
1605007680000|2020-11-10 11:28:00|3536.88|3536.88|3535.69|3535.69|3536.88|3536.88|3534.5|3534.5|0
1605007690000|2020-11-10 11:28:10|3535.61|3535.61|3535.11|3535.11|3535.61|3535.61|3535.11|3535.11|0
1605007700000|2020-11-10 11:28:20|3533.92|3533.92|3533.99|3533.99|3533.99|3533.99|3533.58|3533.58|0
1605007710000|2020-11-10 11:28:30|3534.05|3534.05|3531.95|3531.95|3534.05|3534.05|3531.95|3531.95|0
1605007720000|2020-11-10 11:28:40|3532.75|3532.75|3532.8|3532.8|3533.14|3533.14|3532.75|3532.75|0
1605007730000|2020-11-10 11:28:50|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|0
1605007740000|2020-11-10 11:29:00|3533.81|3533.81|3538.85|3538.85|3538.85|3538.85|3533.75|3533.75|0
1605007750000|2020-11-10 11:29:10|3542.03|3542.03|3541.29|3541.29|3542.03|3542.03|3541.29|3541.29|0
1605007760000|2020-11-10 11:29:20|3541.63|3541.63|3540.44|3540.44|3541.63|3541.63|3540.1|3540.1|0
1605007770000|2020-11-10 11:29:30|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|0
1605007780000|2020-11-10 11:29:40|3539.54|3539.54|3539.54|3539.54|3539.54|3539.54|3539.54|3539.54|0
1605007790000|2020-11-10 11:29:50|3539.93|3539.93|3541.92|3541.92|3541.92|3541.92|3539.93|3539.93|0
1605007800000|2020-11-10 11:30:00|3542.6|3542.6|3543.74|3543.74|3543.74|3543.74|3542.6|3542.6|0
1605007810000|2020-11-10 11:30:10|3544.08|3544.08|3544.42|3544.42|3544.42|3544.42|3544.08|3544.08|0
1605007820000|2020-11-10 11:30:20|3544.5|3544.5|3545.48|3545.48|3545.48|3545.48|3544.5|3544.5|0
1605007830000|2020-11-10 11:30:30|3545.56|3545.56|3543.78|3543.78|3545.56|3545.56|3541.59|3541.59|0
1605007840000|2020-11-10 11:30:40|3543.44|3543.44|3541.11|3541.11|3543.44|3543.44|3539.92|3539.92|0
1605007850000|2020-11-10 11:30:50|3540.72|3540.72|3540.47|3540.47|3540.72|3540.72|3540.3|3540.3|0
1605007870000|2020-11-10 11:31:10|3539.28|3539.28|3538.48|3538.48|3539.28|3539.28|3538.48|3538.48|0
1605007880000|2020-11-10 11:31:20|3538.09|3538.09|3537.85|3537.85|3538.09|3538.09|3537.85|3537.85|0
1605007890000|2020-11-10 11:31:30|3537.06|3537.06|3537.29|3537.29|3537.29|3537.29|3536.26|3536.26|0
1605007900000|2020-11-10 11:31:40|3536.89|3536.89|3536.89|3536.89|3536.89|3536.89|3536.89|3536.89|0
1605007920000|2020-11-10 11:32:00|3535.3|3535.3|3534.62|3534.62|3535.3|3535.3|3534.62|3534.62|0
1605007930000|2020-11-10 11:32:10|3535.81|3535.81|3540.73|3540.73|3540.73|3540.73|3535.81|3535.81|0
1605007940000|2020-11-10 11:32:20|3540.33|3540.33|3540.56|3540.56|3540.56|3540.56|3539.44|3539.44|0
1605007950000|2020-11-10 11:32:30|3541.59|3541.59|3541.67|3541.67|3541.67|3541.67|3541.59|3541.59|0
1605007960000|2020-11-10 11:32:40|3541.33|3541.33|3541.67|3541.67|3541.67|3541.67|3541.33|3541.33|0
1605007970000|2020-11-10 11:32:50|3542.01|3542.01|3542.01|3542.01|3542.01|3542.01|3542.01|3542.01|0
1605007980000|2020-11-10 11:33:00|3542.07|3542.07|3541.58|3541.58|3542.07|3542.07|3541.24|3541.24|0
1605007990000|2020-11-10 11:33:10|3543.17|3543.17|3539.23|3539.23|3543.17|3543.17|3539.23|3539.23|0
1605008000000|2020-11-10 11:33:20|3538.89|3538.89|3538.33|3538.33|3538.89|3538.89|3538.33|3538.33|0
1605008010000|2020-11-10 11:33:30|3537.5|3537.5|3535.98|3535.98|3537.5|3537.5|3535.98|3535.98|0
1605008020000|2020-11-10 11:33:40|3535.18|3535.18|3535.18|3535.18|3535.18|3535.18|3535.18|3535.18|0
1605008030000|2020-11-10 11:33:50|3535.52|3535.52|3534.7|3534.7|3536.19|3536.19|3534.7|3534.7|0
1605008040000|2020-11-10 11:34:00|3533.11|3533.11|3533.74|3533.74|3534.13|3534.13|3533.11|3533.11|0
1605008050000|2020-11-10 11:34:10|3532.55|3532.55|3532.55|3532.55|3532.55|3532.55|3532.15|3532.15|0
1605008060000|2020-11-10 11:34:20|3533.74|3533.74|3540.71|3540.71|3540.71|3540.71|3533.74|3533.74|0
1605008070000|2020-11-10 11:34:30|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|3540.87|0
1605008080000|2020-11-10 11:34:40|3541.67|3541.67|3544.73|3544.73|3544.73|3544.73|3541.67|3541.67|0
1605008090000|2020-11-10 11:34:50|3542.75|3542.75|3541.56|3541.56|3543.54|3543.54|3540.76|3540.76|0
1605008100000|2020-11-10 11:35:00|3540.37|3540.37|3538.55|3538.55|3540.37|3540.37|3538.55|3538.55|0
1605008110000|2020-11-10 11:35:10|3537.36|3537.36|3536.34|3536.34|3537.75|3537.75|3536.34|3536.34|0
1605008120000|2020-11-10 11:35:20|3534.75|3534.75|3534.41|3534.41|3534.75|3534.75|3534.41|3534.41|0
1605008130000|2020-11-10 11:35:30|3533.61|3533.61|3534.35|3534.35|3534.35|3534.35|3533.61|3533.61|0
1605008140000|2020-11-10 11:35:40|3531.97|3531.97|3535.26|3535.26|3535.26|3535.26|3531.97|3531.97|0
1605008150000|2020-11-10 11:35:50|3536.06|3536.06|3537.25|3537.25|3537.25|3537.25|3536.06|3536.06|0
1605008160000|2020-11-10 11:36:00|3537.57|3537.57|3538.2|3538.2|3538.2|3538.2|3537.4|3537.4|0
1605008170000|2020-11-10 11:36:10|3538.36|3538.36|3538.48|3538.48|3538.48|3538.48|3538.36|3538.36|0
1605008190000|2020-11-10 11:36:30|3539.84|3539.84|3539.84|3539.84|3539.84|3539.84|3539.84|3539.84|0
1605008200000|2020-11-10 11:36:40|3539.99|3539.99|3539.25|3539.25|3539.99|3539.99|3539.25|3539.25|0
1605008210000|2020-11-10 11:36:50|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|0
1605008230000|2020-11-10 11:37:10|3539.8|3539.8|3540.74|3540.74|3540.74|3540.74|3539.8|3539.8|0
1605008240000|2020-11-10 11:37:20|3540.85|3540.85|3541.1|3541.1|3541.1|3541.1|3540.85|3540.85|0
1605008250000|2020-11-10 11:37:30|3540.76|3540.76|3533.48|3533.48|3540.76|3540.76|3533.48|3533.48|0
1605008260000|2020-11-10 11:37:40|3533.15|3533.15|3532.02|3532.02|3533.15|3533.15|3531.96|3531.96|0
1605008270000|2020-11-10 11:37:50|3530.43|3530.43|3531.69|3531.69|3531.69|3531.69|3530.1|3530.1|0
1605008280000|2020-11-10 11:38:00|3532.48|3532.48|3533.84|3533.84|3534.86|3534.86|3532.48|3532.48|0
1605008290000|2020-11-10 11:38:10|3534.33|3534.33|3537.84|3537.84|3537.84|3537.84|3534.33|3534.33|0
1605008300000|2020-11-10 11:38:20|3537.89|3537.89|3536.65|3536.65|3537.89|3537.89|3536.65|3536.65|0
1605008320000|2020-11-10 11:38:40|3534.66|3534.66|3536.4|3536.4|3536.4|3536.4|3534.66|3534.66|0
1605008330000|2020-11-10 11:38:50|3536.8|3536.8|3535.61|3535.61|3537.99|3537.99|3535.21|3535.21|0
1605008340000|2020-11-10 11:39:00|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|0
1605008370000|2020-11-10 11:39:30|3535.21|3535.21|3536.17|3536.17|3536.17|3536.17|3534.98|3534.98|0
1605008380000|2020-11-10 11:39:40|3536.11|3536.11|3534.92|3534.92|3536.11|3536.11|3534.92|3534.92|0
1605008400000|2020-11-10 11:40:00|3535.61|3535.61|3535.61|3535.61|3535.61|3535.61|3535.61|3535.61|0
1605008420000|2020-11-10 11:40:20|3534.42|3534.42|3536.4|3536.4|3536.4|3536.4|3534.42|3534.42|0
1605008430000|2020-11-10 11:40:30|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|0
1605008460000|2020-11-10 11:41:00|3535.66|3535.66|3538.39|3538.39|3538.39|3538.39|3535.66|3535.66|0
1605008470000|2020-11-10 11:41:10|3537.2|3537.2|3535.56|3535.56|3537.2|3537.2|3535.56|3535.56|0
1605008480000|2020-11-10 11:41:20|3536.35|3536.35|3534.47|3534.47|3536.35|3536.35|3534.47|3534.47|0
1605008490000|2020-11-10 11:41:30|3534.31|3534.31|3537.48|3537.48|3537.48|3537.48|3533.51|3533.51|0
1605008500000|2020-11-10 11:41:40|3537.07|3537.07|3537.41|3537.41|3537.44|3537.44|3537.07|3537.07|0
1605008510000|2020-11-10 11:41:50|3537.17|3537.17|3537.17|3537.17|3537.17|3537.17|3537.17|3537.17|0
1605008520000|2020-11-10 11:42:00|3537.51|3537.51|3538.19|3538.19|3538.19|3538.19|3537.51|3537.51|0
1605008530000|2020-11-10 11:42:10|3538.52|3538.52|3535.35|3535.35|3538.52|3538.52|3534.95|3534.95|0
1605008540000|2020-11-10 11:42:20|3535.01|3535.01|3533.82|3533.82|3535.01|3535.01|3533.82|3533.82|0
1605008560000|2020-11-10 11:42:40|3534.21|3534.21|3534.21|3534.21|3534.21|3534.21|3533.82|3533.82|0
1605008570000|2020-11-10 11:42:50|3535.01|3535.01|3536.99|3536.99|3536.99|3536.99|3535.01|3535.01|0
1605008580000|2020-11-10 11:43:00|3537.33|3537.33|3539.31|3539.31|3539.31|3539.31|3537.33|3537.33|0
1605008590000|2020-11-10 11:43:10|3538.15|3538.15|3540.14|3540.14|3540.14|3540.14|3538.15|3538.15|0
1605008600000|2020-11-10 11:43:20|3539.74|3539.74|3537.57|3537.57|3539.85|3539.85|3537.57|3537.57|0
1605008610000|2020-11-10 11:43:30|3537.96|3537.96|3537.81|3537.81|3537.96|3537.96|3537.57|3537.57|0
1605008620000|2020-11-10 11:43:40|3537.02|3537.02|3536.68|3536.68|3537.02|3537.02|3536.68|3536.68|0
1605008630000|2020-11-10 11:43:50|3536.28|3536.28|3535.44|3535.44|3536.68|3536.68|3535.44|3535.44|0
1605008640000|2020-11-10 11:44:00|3536.64|3536.64|3534.07|3534.07|3536.64|3536.64|3534.07|3534.07|0
1605008650000|2020-11-10 11:44:10|3533.49|3533.49|3533.99|3533.99|3533.99|3533.99|3533.49|3533.49|0
1605008660000|2020-11-10 11:44:20|3534.78|3534.78|3536.35|3536.35|3536.74|3536.74|3534.78|3534.78|0
1605008670000|2020-11-10 11:44:30|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|0
1605008680000|2020-11-10 11:44:40|3533.97|3533.97|3529.82|3529.82|3533.97|3533.97|3529.82|3529.82|0
1605008700000|2020-11-10 11:45:00|3527.77|3527.77|3527.77|3527.77|3527.77|3527.77|3527.77|3527.77|0
1605008710000|2020-11-10 11:45:10|3528.11|3528.11|3529.64|3529.64|3529.64|3529.64|3527.71|3527.71|0
1605008720000|2020-11-10 11:45:20|3529.24|3529.24|3528.05|3528.05|3529.24|3529.24|3528.05|3528.05|0
1605008730000|2020-11-10 11:45:30|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|0
1605008740000|2020-11-10 11:45:40|3526.47|3526.47|3526.86|3526.86|3526.86|3526.86|3526.47|3526.47|0
1605008750000|2020-11-10 11:45:50|3525.33|3525.33|3526.12|3526.12|3526.12|3526.12|3525.33|3525.33|0
1605008760000|2020-11-10 11:46:00|3526.01|3526.01|3525.74|3525.74|3526.01|3526.01|3525.74|3525.74|0
1605008770000|2020-11-10 11:46:10|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|0
1605008780000|2020-11-10 11:46:20|3528.52|3528.52|3526.88|3526.88|3528.52|3528.52|3526.88|3526.88|0
1605008790000|2020-11-10 11:46:30|3525.51|3525.51|3523.13|3523.13|3525.51|3525.51|3523.13|3523.13|0
1605008800000|2020-11-10 11:46:40|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|3522.92|0
1605008810000|2020-11-10 11:46:50|3524.11|3524.11|3521.23|3521.23|3524.11|3524.11|3520.83|3520.83|0
1605008820000|2020-11-10 11:47:00|3521.67|3521.67|3522.67|3522.67|3522.67|3522.67|3520.37|3520.37|0
1605008830000|2020-11-10 11:47:10|3521.87|3521.87|3522.22|3522.22|3522.22|3522.22|3521.42|3521.42|0
1605008840000|2020-11-10 11:47:20|3521.82|3521.82|3520.87|3520.87|3522.06|3522.06|3520.87|3520.87|0
1605008850000|2020-11-10 11:47:30|3522.06|3522.06|3520.07|3520.07|3522.06|3522.06|3520.07|3520.07|0
1605008860000|2020-11-10 11:47:40|3521.66|3521.66|3527.79|3527.79|3527.79|3527.79|3521.66|3521.66|0
1605008870000|2020-11-10 11:47:50|3528.19|3528.19|3528.58|3528.58|3528.58|3528.58|3528.19|3528.19|0
1605008880000|2020-11-10 11:48:00|3528.19|3528.19|3528.1|3528.1|3528.19|3528.19|3528.1|3528.1|0
1605008890000|2020-11-10 11:48:10|3527.71|3527.71|3526.91|3526.91|3527.71|3527.71|3526.12|3526.12|0
1605008900000|2020-11-10 11:48:20|3526.43|3526.43|3521.57|3521.57|3526.43|3526.43|3521.57|3521.57|0
1605008910000|2020-11-10 11:48:30|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|0
1605008920000|2020-11-10 11:48:40|3522.03|3522.03|3520.05|3520.05|3522.03|3522.03|3520.05|3520.05|0
1605008930000|2020-11-10 11:48:50|3518.06|3518.06|3516.48|3516.48|3518.06|3518.06|3516.48|3516.48|0
1605008940000|2020-11-10 11:49:00|3516.09|3516.09|3516.88|3516.88|3517.28|3517.28|3516.09|3516.09|0
1605008950000|2020-11-10 11:49:10|3518.07|3518.07|3517.22|3517.22|3518.07|3518.07|3517.22|3517.22|0
1605008960000|2020-11-10 11:49:20|3518.81|3518.81|3518.92|3518.92|3519.61|3519.61|3518.81|3518.81|0
1605008970000|2020-11-10 11:49:30|3518.13|3518.13|3516.54|3516.54|3518.13|3518.13|3516.54|3516.54|0
1605008980000|2020-11-10 11:49:40|3516.2|3516.2|3514.93|3514.93|3516.2|3516.2|3514.93|3514.93|0
1605008990000|2020-11-10 11:49:50|3514.08|3514.08|3512.62|3512.62|3514.08|3514.08|3512.62|3512.62|0
1605009000000|2020-11-10 11:50:00|3513.81|3513.81|3513.98|3513.98|3513.98|3513.98|3513.81|3513.81|0
1605009010000|2020-11-10 11:50:10|3514.14|3514.14|3512.68|3512.68|3514.14|3514.14|3512.6|3512.6|0
1605009020000|2020-11-10 11:50:20|3512.56|3512.56|3509.51|3509.51|3512.56|3512.56|3509.51|3509.51|0
1605009030000|2020-11-10 11:50:30|3508.32|3508.32|3508.37|3508.37|3508.37|3508.37|3508.07|3508.07|0
1605009040000|2020-11-10 11:50:40|3508.72|3508.72|3503.67|3503.67|3508.72|3508.72|3503.67|3503.67|0
1605009050000|2020-11-10 11:50:50|3503.5|3503.5|3502.49|3502.49|3503.59|3503.59|3502.49|3502.49|0
1605009060000|2020-11-10 11:51:00|3502.83|3502.83|3503.5|3503.5|3503.9|3503.9|3499.6|3499.6|0
1605009070000|2020-11-10 11:51:10|3503.84|3503.84|3501.54|3501.54|3504.24|3504.24|3501.54|3501.54|0
1605009080000|2020-11-10 11:51:20|3501.14|3501.14|3499.39|3499.39|3501.54|3501.54|3499.34|3499.34|0
1605009090000|2020-11-10 11:51:30|3499.45|3499.45|3496.74|3496.74|3500.79|3500.79|3496.74|3496.74|0
1605009100000|2020-11-10 11:51:40|3495.15|3495.15|3488.79|3488.79|3495.86|3495.86|3486.81|3486.81|0
1605009110000|2020-11-10 11:51:50|3488.95|3488.95|3487.52|3487.52|3488.95|3488.95|3480.62|3480.62|0
1605009120000|2020-11-10 11:52:00|3487.12|3487.12|3484.79|3484.79|3487.12|3487.12|3482.91|3482.91|0
1605009130000|2020-11-10 11:52:10|3485.18|3485.18|3482.37|3482.37|3488.12|3488.12|3481.97|3481.97|0
1605009140000|2020-11-10 11:52:20|3482.76|3482.76|3485.31|3485.31|3487.92|3487.92|3482.76|3482.76|0
1605009150000|2020-11-10 11:52:30|3484.91|3484.91|3480.65|3480.65|3484.91|3484.91|3479.86|3479.86|0
1605009160000|2020-11-10 11:52:40|3481.05|3481.05|3487.2|3487.2|3487.6|3487.6|3481.05|3481.05|0
1605009170000|2020-11-10 11:52:50|3487.6|3487.6|3484.04|3484.04|3487.6|3487.6|3483.51|3483.51|0
1605009180000|2020-11-10 11:53:00|3484.44|3484.44|3480.94|3480.94|3484.44|3484.44|3480.77|3480.77|0
1605009190000|2020-11-10 11:53:10|3481.35|3481.35|3482.45|3482.45|3483.05|3483.05|3480.67|3480.67|0
1605009200000|2020-11-10 11:53:20|3482.2|3482.2|3482.46|3482.46|3482.7|3482.7|3482.2|3482.2|0
1605009210000|2020-11-10 11:53:30|3483.25|3483.25|3485.73|3485.73|3485.73|3485.73|3483.25|3483.25|0
1605009220000|2020-11-10 11:53:40|3485.61|3485.61|3485.32|3485.32|3485.61|3485.61|3484.82|3484.82|0
1605009230000|2020-11-10 11:53:50|3485.82|3485.82|3489|3489|3489|3489|3485.82|3485.82|0
1605009240000|2020-11-10 11:54:00|3489.24|3489.24|3492.47|3492.47|3492.47|3492.47|3489.24|3489.24|0
1605009250000|2020-11-10 11:54:10|3493.49|3493.49|3494.69|3494.69|3494.69|3494.69|3493.09|3493.09|0
1605009260000|2020-11-10 11:54:20|3495.71|3495.71|3496.22|3496.22|3496.51|3496.51|3495.43|3495.43|0
1605009280000|2020-11-10 11:54:40|3497.01|3497.01|3497.41|3497.41|3497.41|3497.41|3497.01|3497.01|0
1605009290000|2020-11-10 11:54:50|3498.09|3498.09|3497.75|3497.75|3498.09|3498.09|3497.36|3497.36|0
1605009300000|2020-11-10 11:55:00|3498.5|3498.5|3498.66|3498.66|3498.66|3498.66|3498.5|3498.5|0
1605009310000|2020-11-10 11:55:10|3500.65|3500.65|3501.04|3501.04|3501.44|3501.44|3500.65|3500.65|0
1605009320000|2020-11-10 11:55:20|3500.36|3500.36|3496.79|3496.79|3500.36|3500.36|3496.79|3496.79|0
1605009330000|2020-11-10 11:55:30|3496.39|3496.39|3495.6|3495.6|3497.19|3497.19|3495.2|3495.2|0
1605009340000|2020-11-10 11:55:40|3496.01|3496.01|3496.41|3496.41|3496.81|3496.81|3496.01|3496.01|0
1605009350000|2020-11-10 11:55:50|3496.57|3496.57|3497.43|3497.43|3497.43|3497.43|3496.57|3496.57|0
1605009360000|2020-11-10 11:56:00|3498.22|3498.22|3498.62|3498.62|3498.62|3498.62|3498.22|3498.22|0
1605009370000|2020-11-10 11:56:10|3499.41|3499.41|3500.6|3500.6|3501|3501|3499.41|3499.41|0
1605009380000|2020-11-10 11:56:20|3500.21|3500.21|3501|3501|3501.4|3501.4|3500.21|3500.21|0
1605009390000|2020-11-10 11:56:30|3501.79|3501.79|3501.4|3501.4|3501.79|3501.79|3501.4|3501.4|0
1605009400000|2020-11-10 11:56:40|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|0
1605009410000|2020-11-10 11:56:50|3502.76|3502.76|3503.28|3503.28|3503.51|3503.51|3502.76|3502.76|0
1605009420000|2020-11-10 11:57:00|3502.94|3502.94|3503.23|3503.23|3503.33|3503.33|3502.94|3502.94|0
1605009430000|2020-11-10 11:57:10|3503.14|3503.14|3503.14|3503.14|3503.14|3503.14|3503.14|3503.14|0
1605009440000|2020-11-10 11:57:20|3502.35|3502.35|3503.06|3503.06|3503.06|3503.06|3502.27|3502.27|0
1605009450000|2020-11-10 11:57:30|3502.38|3502.38|3502.69|3502.69|3502.77|3502.77|3502.38|3502.38|0
1605009460000|2020-11-10 11:57:40|3503.38|3503.38|3504.09|3504.09|3504.17|3504.17|3503.38|3503.38|0
1605009470000|2020-11-10 11:57:50|3504.48|3504.48|3503.23|3503.23|3506|3506|3503.23|3503.23|0
1605009480000|2020-11-10 11:58:00|3502.83|3502.83|3503.23|3503.23|3504.02|3504.02|3502.04|3502.04|0
1605009490000|2020-11-10 11:58:10|3503.62|3503.62|3502.83|3502.83|3503.62|3503.62|3502.83|3502.83|0
1605009500000|2020-11-10 11:58:20|3502.58|3502.58|3504.96|3504.96|3504.96|3504.96|3502.5|3502.5|0
1605009510000|2020-11-10 11:58:30|3505.38|3505.38|3506.34|3506.34|3506.34|3506.34|3505.38|3505.38|0
1605009520000|2020-11-10 11:58:40|3506.67|3506.67|3506.79|3506.79|3506.79|3506.79|3506.67|3506.67|0
1605009530000|2020-11-10 11:58:50|3506.29|3506.29|3505.86|3505.86|3507.08|3507.08|3505.86|3505.86|0
1605009550000|2020-11-10 11:59:10|3506.66|3506.66|3506.98|3506.98|3508.97|3508.97|3505.85|3505.85|0
1605009560000|2020-11-10 11:59:20|3505.79|3505.79|3495.65|3495.65|3505.79|3505.79|3495.65|3495.65|0
1605009570000|2020-11-10 11:59:30|3495.99|3495.99|3493.22|3493.22|3495.99|3495.99|3493.22|3493.22|0
1605009580000|2020-11-10 11:59:40|3493.61|3493.61|3500.22|3500.22|3500.22|3500.22|3492.24|3492.24|0
1605009590000|2020-11-10 11:59:50|3502.2|3502.2|3499.43|3499.43|3502.2|3502.2|3499.43|3499.43|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3496.89|3496.89|3499.43|3499.43|3496.89|3496.89|0
1605009610000|2020-11-10 12:00:10|3496.31|3496.31|3497.89|3497.89|3497.89|3497.89|3496.31|3496.31|0
1605009620000|2020-11-10 12:00:20|3498.31|3498.31|3500.61|3500.61|3500.61|3500.61|3498.14|3498.14|0
1605009630000|2020-11-10 12:00:30|3499.45|3499.45|3499.45|3499.45|3499.45|3499.45|3499.45|3499.45|0
1605009640000|2020-11-10 12:00:40|3500.24|3500.24|3501.03|3501.03|3501.03|3501.03|3500.24|3500.24|0
1605009650000|2020-11-10 12:00:50|3500.64|3500.64|3500.64|3500.64|3501.43|3501.43|3500.64|3500.64|0
1605009660000|2020-11-10 12:01:00|3501.43|3501.43|3502.62|3502.62|3502.62|3502.62|3501.43|3501.43|0
1605009670000|2020-11-10 12:01:10|3502.86|3502.86|3500.58|3500.58|3504.23|3504.23|3500.58|3500.58|0
1605009680000|2020-11-10 12:01:20|3499.78|3499.78|3497.16|3497.16|3499.78|3499.78|3497.16|3497.16|0
1605009690000|2020-11-10 12:01:30|3499.14|3499.14|3499.14|3499.14|3499.14|3499.14|3499.14|3499.14|0
1605009700000|2020-11-10 12:01:40|3498.35|3498.35|3496.36|3496.36|3498.35|3498.35|3496.36|3496.36|0
1605009720000|2020-11-10 12:02:00|3496.51|3496.51|3501.05|3501.05|3501.05|3501.05|3496.51|3496.51|0
1605009730000|2020-11-10 12:02:10|3500.71|3500.71|3499.5|3499.5|3500.71|3500.71|3499.5|3499.5|0
1605009740000|2020-11-10 12:02:20|3498.71|3498.71|3497.43|3497.43|3498.71|3498.71|3497.27|3497.27|0
1605009750000|2020-11-10 12:02:30|3496.64|3496.64|3492.21|3492.21|3496.64|3496.64|3492.21|3492.21|0
1605009760000|2020-11-10 12:02:40|3492.55|3492.55|3492.55|3492.55|3492.55|3492.55|3492.55|3492.55|0
1605009770000|2020-11-10 12:02:50|3490.97|3490.97|3490.34|3490.34|3490.97|3490.97|3490.17|3490.17|0
1605009780000|2020-11-10 12:03:00|3491.53|3491.53|3493.17|3493.17|3493.96|3493.96|3491.19|3491.19|0
1605009790000|2020-11-10 12:03:10|3493.75|3493.75|3494|3494|3494|3494|3493.75|3493.75|0
1605009800000|2020-11-10 12:03:20|3494.49|3494.49|3494.49|3494.49|3494.49|3494.49|3494.49|3494.49|0
1605009810000|2020-11-10 12:03:30|3494.07|3494.07|3491.69|3491.69|3494.07|3494.07|3491.69|3491.69|0
1605009820000|2020-11-10 12:03:40|3490.5|3490.5|3491.77|3491.77|3491.77|3491.77|3489.31|3489.31|0
1605009830000|2020-11-10 12:03:50|3492.85|3492.85|3495.92|3495.92|3495.92|3495.92|3492.85|3492.85|0
1605009840000|2020-11-10 12:04:00|3495.52|3495.52|3495.52|3495.52|3495.52|3495.52|3495.52|3495.52|0
1605009850000|2020-11-10 12:04:10|3496.71|3496.71|3497.11|3497.11|3497.11|3497.11|3496.71|3496.71|0
1605009860000|2020-11-10 12:04:20|3497.26|3497.26|3498.6|3498.6|3499.07|3499.07|3497.26|3497.26|0
1605009870000|2020-11-10 12:04:30|3497.91|3497.91|3495.13|3495.13|3497.91|3497.91|3495.13|3495.13|0
1605009890000|2020-11-10 12:04:50|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|3493.55|0
1605009900000|2020-11-10 12:05:00|3493.49|3493.49|3493.65|3493.65|3493.65|3493.65|3493.49|3493.49|0
1605009930000|2020-11-10 12:05:30|3495.24|3495.24|3495.64|3495.64|3495.64|3495.64|3495.24|3495.24|0
1605009940000|2020-11-10 12:05:40|3496.43|3496.43|3497.96|3497.96|3497.96|3497.96|3496.43|3496.43|0
1605009950000|2020-11-10 12:05:50|3495.98|3495.98|3494|3494|3495.98|3495.98|3494|3494|0
1605009960000|2020-11-10 12:06:00|3493.6|3493.6|3493.87|3493.87|3493.87|3493.87|3492.07|3492.07|0
1605009970000|2020-11-10 12:06:10|3494.55|3494.55|3496.43|3496.43|3496.43|3496.43|3494.55|3494.55|0
1605009980000|2020-11-10 12:06:20|3497.17|3497.17|3502.62|3502.62|3502.62|3502.62|3497.17|3497.17|0
1605009990000|2020-11-10 12:06:30|3502.28|3502.28|3499.11|3499.11|3502.28|3502.28|3499.11|3499.11|0
1605010000000|2020-11-10 12:06:40|3499.9|3499.9|3500.3|3500.3|3500.3|3500.3|3499.9|3499.9|0
1605010010000|2020-11-10 12:06:50|3499.96|3499.96|3499.87|3499.87|3499.96|3499.96|3499.87|3499.87|0
1605010020000|2020-11-10 12:07:00|3500.56|3500.56|3500.56|3500.56|3500.56|3500.56|3500.56|3500.56|0
1605010030000|2020-11-10 12:07:10|3500.9|3500.9|3503.68|3503.68|3503.68|3503.68|3500.9|3500.9|0
1605010040000|2020-11-10 12:07:20|3504.05|3504.05|3503.71|3503.71|3504.05|3504.05|3503.71|3503.71|0
1605010050000|2020-11-10 12:07:30|3502.91|3502.91|3502.52|3502.52|3502.91|3502.91|3502.52|3502.52|0
1605010060000|2020-11-10 12:07:40|3501.72|3501.72|3500.93|3500.93|3501.72|3501.72|3500.93|3500.93|0
1605010070000|2020-11-10 12:07:50|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|3501.33|0
1605010080000|2020-11-10 12:08:00|3501.58|3501.58|3503.57|3503.57|3503.57|3503.57|3501.58|3501.58|0
1605010090000|2020-11-10 12:08:10|3504.36|3504.36|3503.72|3503.72|3504.36|3504.36|3503.32|3503.32|0
1605010100000|2020-11-10 12:08:20|3501.34|3501.34|3500.43|3500.43|3501.34|3501.34|3500.43|3500.43|0
1605010110000|2020-11-10 12:08:30|3500.35|3500.35|3497.69|3497.69|3500.35|3500.35|3497.69|3497.69|0
1605010120000|2020-11-10 12:08:40|3496.89|3496.89|3496.89|3496.89|3496.89|3496.89|3496.89|3496.89|0
1605010130000|2020-11-10 12:08:50|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|0
1605010140000|2020-11-10 12:09:00|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|0
1605010150000|2020-11-10 12:09:10|3498.41|3498.41|3499.99|3499.99|3499.99|3499.99|3498.41|3498.41|0
1605010160000|2020-11-10 12:09:20|3501.98|3501.98|3501.58|3501.58|3502.77|3502.77|3501.58|3501.58|0
1605010170000|2020-11-10 12:09:30|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|3498.8|0
1605010180000|2020-11-10 12:09:40|3498.72|3498.72|3497.71|3497.71|3498.72|3498.72|3497.71|3497.71|0
1605010190000|2020-11-10 12:09:50|3496.12|3496.12|3497.39|3497.39|3497.39|3497.39|3496.12|3496.12|0
1605010200000|2020-11-10 12:10:00|3496.9|3496.9|3497.56|3497.56|3497.56|3497.56|3496.9|3496.9|0
1605010240000|2020-11-10 12:10:40|3498.24|3498.24|3498.24|3498.24|3498.58|3498.58|3498.24|3498.24|0
1605010250000|2020-11-10 12:10:50|3497.9|3497.9|3498.06|3498.06|3498.06|3498.06|3497.9|3497.9|0
1605010270000|2020-11-10 12:11:10|3497.81|3497.81|3497.57|3497.57|3498.21|3498.21|3497.42|3497.42|0
1605010280000|2020-11-10 12:11:20|3495.98|3495.98|3496.77|3496.77|3496.77|3496.77|3495.98|3495.98|0
1605010290000|2020-11-10 12:11:30|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|0
1605010300000|2020-11-10 12:11:40|3495.87|3495.87|3497.11|3497.11|3497.11|3497.11|3495.53|3495.53|0
1605010310000|2020-11-10 12:11:50|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|0
1605010320000|2020-11-10 12:12:00|3497.56|3497.56|3497.22|3497.22|3497.56|3497.56|3497.22|3497.22|0
1605010330000|2020-11-10 12:12:10|3496.66|3496.66|3497.85|3497.85|3497.85|3497.85|3496.66|3496.66|0
1605010340000|2020-11-10 12:12:20|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|0
1605010370000|2020-11-10 12:12:50|3498.56|3498.56|3498.96|3498.96|3498.96|3498.96|3498.56|3498.56|0
1605010380000|2020-11-10 12:13:00|3499.75|3499.75|3499.35|3499.35|3499.75|3499.75|3498.96|3498.96|0
1605010390000|2020-11-10 12:13:10|3497.77|3497.77|3497.37|3497.37|3497.77|3497.77|3496.57|3496.57|0
1605010400000|2020-11-10 12:13:20|3497.29|3497.29|3498.94|3498.94|3498.94|3498.94|3496.95|3496.95|0
1605010410000|2020-11-10 12:13:30|3499.62|3499.62|3500.07|3500.07|3500.42|3500.42|3499.62|3499.62|0
1605010420000|2020-11-10 12:13:40|3499.68|3499.68|3499.61|3499.61|3499.84|3499.84|3499.34|3499.34|0
1605010430000|2020-11-10 12:13:50|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|3498.92|0
1605010440000|2020-11-10 12:14:00|3498.82|3498.82|3498.44|3498.44|3498.82|3498.82|3498.44|3498.44|0
1605010450000|2020-11-10 12:14:10|3498.84|3498.84|3499.01|3499.01|3499.01|3499.01|3498.84|3498.84|0
1605010460000|2020-11-10 12:14:20|3499.35|3499.35|3500.14|3500.14|3500.14|3500.14|3499.35|3499.35|0
1605010470000|2020-11-10 12:14:30|3500.54|3500.54|3501.62|3501.62|3501.62|3501.62|3500.54|3500.54|0
1605010480000|2020-11-10 12:14:40|3502.01|3502.01|3500.35|3500.35|3502.41|3502.41|3500.35|3500.35|0
1605010490000|2020-11-10 12:14:50|3500.69|3500.69|3498.12|3498.12|3501.08|3501.08|3497.91|3497.91|0
1605010500000|2020-11-10 12:15:00|3497.96|3497.96|3497.56|3497.56|3498.35|3498.35|3497.56|3497.56|0
1605010510000|2020-11-10 12:15:10|3495.97|3495.97|3495.97|3495.97|3495.97|3495.97|3495.97|3495.97|0
1605010520000|2020-11-10 12:15:20|3495.18|3495.18|3496.77|3496.77|3496.77|3496.77|3495.18|3495.18|0
1605010530000|2020-11-10 12:15:30|3496.44|3496.44|3500.1|3500.1|3500.1|3500.1|3496.44|3496.44|0
1605010540000|2020-11-10 12:15:40|3500.45|3500.45|3500.25|3500.25|3500.45|3500.45|3500.03|3500.03|0
1605010550000|2020-11-10 12:15:50|3499.9|3499.9|3499.56|3499.56|3499.9|3499.9|3499.56|3499.56|0
1605010560000|2020-11-10 12:16:00|3499.48|3499.48|3499.48|3499.48|3499.48|3499.48|3499.48|3499.48|0
1605010570000|2020-11-10 12:16:10|3499.63|3499.63|3502.53|3502.53|3502.53|3502.53|3499.63|3499.63|0
1605010580000|2020-11-10 12:16:20|3502.14|3502.14|3500.49|3500.49|3503.33|3503.33|3500.49|3500.49|0
1605010590000|2020-11-10 12:16:30|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|0
1605010600000|2020-11-10 12:16:40|3500.48|3500.48|3500.5|3500.5|3501.07|3501.07|3500.48|3500.48|0
1605010620000|2020-11-10 12:17:00|3501.3|3501.3|3499.46|3499.46|3501.3|3501.3|3498.67|3498.67|0
1605010630000|2020-11-10 12:17:10|3499.07|3499.07|3496.24|3496.24|3499.33|3499.33|3496.24|3496.24|0
1605010640000|2020-11-10 12:17:20|3497.03|3497.03|3497.03|3497.03|3497.03|3497.03|3497.03|3497.03|0
1605010670000|2020-11-10 12:17:50|3498.39|3498.39|3499.58|3499.58|3499.58|3499.58|3498.39|3498.39|0
1605010690000|2020-11-10 12:18:10|3499.23|3499.23|3497.54|3497.54|3499.23|3499.23|3497.54|3497.54|0
1605010700000|2020-11-10 12:18:20|3497.84|3497.84|3497.76|3497.76|3497.84|3497.84|3497.68|3497.68|0
1605010710000|2020-11-10 12:18:30|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|3498.16|0
1605010720000|2020-11-10 12:18:40|3498.55|3498.55|3497.43|3497.43|3498.95|3498.95|3497.43|3497.43|0
1605010730000|2020-11-10 12:18:50|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|0
1605010740000|2020-11-10 12:19:00|3496.57|3496.57|3496.57|3496.57|3496.57|3496.57|3496.57|3496.57|0
1605010750000|2020-11-10 12:19:10|3496.49|3496.49|3494.9|3494.9|3496.49|3496.49|3494.9|3494.9|0
1605010760000|2020-11-10 12:19:20|3493.88|3493.88|3493.48|3493.48|3493.88|3493.88|3493.48|3493.48|0
1605010770000|2020-11-10 12:19:30|3492.69|3492.69|3492.69|3492.69|3492.69|3492.69|3492.69|3492.69|0
1605010780000|2020-11-10 12:19:40|3492.47|3492.47|3493.45|3493.45|3493.66|3493.66|3492.47|3492.47|0
1605010790000|2020-11-10 12:19:50|3494.24|3494.24|3495.04|3495.04|3495.04|3495.04|3494.24|3494.24|0
1605010800000|2020-11-10 12:20:00|3494.64|3494.64|3494.34|3494.34|3494.69|3494.69|3493.9|3493.9|0
1605010810000|2020-11-10 12:20:10|3494.73|3494.73|3495.25|3495.25|3495.37|3495.37|3494.73|3494.73|0
1605010830000|2020-11-10 12:20:30|3494.46|3494.46|3492.47|3492.47|3494.8|3494.8|3492.47|3492.47|0
1605010840000|2020-11-10 12:20:40|3493.26|3493.26|3493.61|3493.61|3493.61|3493.61|3493.26|3493.26|0
1605010850000|2020-11-10 12:20:50|3493.26|3493.26|3493.26|3493.26|3493.26|3493.26|3493.26|3493.26|0
1605010860000|2020-11-10 12:21:00|3491.9|3491.9|3489.63|3489.63|3491.9|3491.9|3489.63|3489.63|0
1605010870000|2020-11-10 12:21:10|3489.23|3489.23|3489.23|3489.23|3489.23|3489.23|3489.23|3489.23|0
1605010880000|2020-11-10 12:21:20|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|0
1605010890000|2020-11-10 12:21:30|3487.36|3487.36|3484.93|3484.93|3487.36|3487.36|3484.88|3484.88|0
1605010900000|2020-11-10 12:21:40|3485.25|3485.25|3485.01|3485.01|3485.25|3485.25|3485.01|3485.01|0
1605010910000|2020-11-10 12:21:50|3484.22|3484.22|3482.77|3482.77|3484.22|3484.22|3482.77|3482.77|0
1605010920000|2020-11-10 12:22:00|3482.37|3482.37|3481.58|3481.58|3482.37|3482.37|3481.58|3481.58|0
1605010930000|2020-11-10 12:22:10|3481.18|3481.18|3479.6|3479.6|3481.18|3481.18|3479.6|3479.6|0
1605010940000|2020-11-10 12:22:20|3479.21|3479.21|3478.01|3478.01|3479.21|3479.21|3478.01|3478.01|0
1605010950000|2020-11-10 12:22:30|3478.41|3478.41|3478.52|3478.52|3478.52|3478.52|3477.73|3477.73|0
1605010960000|2020-11-10 12:22:40|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|3477.28|3477.28|0
1605010970000|2020-11-10 12:22:50|3479.66|3479.66|3479.71|3479.71|3479.71|3479.71|3479.32|3479.32|0
1605010980000|2020-11-10 12:23:00|3480.9|3480.9|3479.32|3479.32|3480.9|3480.9|3479.32|3479.32|0
1605010990000|2020-11-10 12:23:10|3478.92|3478.92|3478.77|3478.77|3478.92|3478.92|3478.13|3478.13|0
1605011000000|2020-11-10 12:23:20|3477.18|3477.18|3475.82|3475.82|3477.18|3477.18|3475.82|3475.82|0
1605011010000|2020-11-10 12:23:30|3475.02|3475.02|3474.62|3474.62|3475.02|3475.02|3474.62|3474.62|0
1605011020000|2020-11-10 12:23:40|3475.65|3475.65|3475.65|3475.65|3475.65|3475.65|3475.65|3475.65|0
1605011030000|2020-11-10 12:23:50|3475.25|3475.25|3471.28|3471.28|3475.25|3475.25|3471.28|3471.28|0
1605011040000|2020-11-10 12:24:00|3471.68|3471.68|3467.94|3467.94|3471.68|3471.68|3467.94|3467.94|0
1605011050000|2020-11-10 12:24:10|3467.14|3467.14|3464.37|3464.37|3467.14|3467.14|3464.37|3464.37|0
1605011060000|2020-11-10 12:24:20|3464.76|3464.76|3462.38|3462.38|3464.76|3464.76|3462.38|3462.38|0
1605011070000|2020-11-10 12:24:30|3460.79|3460.79|3461.19|3461.19|3461.19|3461.19|3460|3460|0
1605011080000|2020-11-10 12:24:40|3461.58|3461.58|3457.93|3457.93|3461.84|3461.84|3457.93|3457.93|0
1605011090000|2020-11-10 12:24:50|3457.53|3457.53|3456.2|3456.2|3457.53|3457.53|3456.2|3456.2|0
1605011100000|2020-11-10 12:25:00|3455.41|3455.41|3451.5|3451.5|3455.41|3455.41|3443.96|3443.96|0
1605011110000|2020-11-10 12:25:10|3452.29|3452.29|3449.76|3449.76|3452.29|3452.29|3449.76|3449.76|0
1605011120000|2020-11-10 12:25:20|3450.95|3450.95|3447.44|3447.44|3450.95|3450.95|3447.1|3447.1|0
1605011130000|2020-11-10 12:25:30|3448.63|3448.63|3449.82|3449.82|3449.82|3449.82|3448.63|3448.63|0
1605011140000|2020-11-10 12:25:40|3450.21|3450.21|3444.71|3444.71|3450.21|3450.21|3444.71|3444.71|0
1605011150000|2020-11-10 12:25:50|3445.5|3445.5|3444.31|3444.31|3445.9|3445.9|3444.31|3444.31|0
1605011160000|2020-11-10 12:26:00|3445.5|3445.5|3447.13|3447.13|3449.9|3449.9|3444.48|3444.48|0
1605011170000|2020-11-10 12:26:10|3447.71|3447.71|3446.44|3446.44|3447.87|3447.87|3445.97|3445.97|0
1605011180000|2020-11-10 12:26:20|3445.25|3445.25|3445.15|3445.15|3447.93|3447.93|3445.15|3445.15|0
1605011190000|2020-11-10 12:26:30|3443.56|3443.56|3440.84|3440.84|3443.56|3443.56|3440.84|3440.84|0
1605011200000|2020-11-10 12:26:40|3440.5|3440.5|3440.01|3440.01|3440.5|3440.5|3440.01|3440.01|0
1605011210000|2020-11-10 12:26:50|3438.03|3438.03|3434.52|3434.52|3438.03|3438.03|3434.52|3434.52|0
1605011220000|2020-11-10 12:27:00|3435.71|3435.71|3434.12|3434.12|3435.71|3435.71|3434.12|3434.12|0
1605011230000|2020-11-10 12:27:10|3438.09|3438.09|3438.09|3438.09|3438.09|3438.09|3438.09|3438.09|0
1605011240000|2020-11-10 12:27:20|3434.52|3434.52|3429.76|3429.76|3434.52|3434.52|3429.08|3429.08|0
1605011250000|2020-11-10 12:27:30|3429.64|3429.64|3429.7|3429.7|3430.04|3430.04|3429.25|3429.25|0
1605011260000|2020-11-10 12:27:40|3430.49|3430.49|3424.31|3424.31|3430.49|3430.49|3424.31|3424.31|0
1605011270000|2020-11-10 12:27:50|3425.9|3425.9|3426.58|3426.58|3426.58|3426.58|3425.9|3425.9|0
1605011280000|2020-11-10 12:28:00|3427.77|3427.77|3429.36|3429.36|3429.36|3429.36|3427.37|3427.37|0
1605011290000|2020-11-10 12:28:10|3430.15|3430.15|3430.83|3430.83|3430.83|3430.83|3430.15|3430.15|0
1605011300000|2020-11-10 12:28:20|3431.23|3431.23|3431.23|3431.23|3431.23|3431.23|3431.23|3431.23|0
1605011310000|2020-11-10 12:28:30|3429.64|3429.64|3430.83|3430.83|3430.83|3430.83|3429.64|3429.64|0
1605011320000|2020-11-10 12:28:40|3431.52|3431.52|3433.32|3433.32|3433.72|3433.72|3431.52|3431.52|0
1605011330000|2020-11-10 12:28:50|3433.66|3433.66|3435.76|3435.76|3435.76|3435.76|3433.38|3433.38|0
1605011340000|2020-11-10 12:29:00|3436.15|3436.15|3431.66|3431.66|3436.15|3436.15|3431|3431|0
1605011350000|2020-11-10 12:29:10|3432.05|3432.05|3432.05|3432.05|3432.05|3432.05|3432.05|3432.05|0
1605011360000|2020-11-10 12:29:20|3434.43|3434.43|3437.61|3437.61|3437.61|3437.61|3434.43|3434.43|0
1605011370000|2020-11-10 12:29:30|3438.53|3438.53|3446.9|3446.9|3446.9|3446.9|3438.53|3438.53|0
1605011380000|2020-11-10 12:29:40|3447.24|3447.24|3453.59|3453.59|3453.59|3453.59|3447.24|3447.24|0
1605011390000|2020-11-10 12:29:50|3453.96|3453.96|3453.96|3453.96|3454.3|3454.3|3453.96|3453.96|0
1605011400000|2020-11-10 12:30:00|3453.81|3453.81|3455.8|3455.8|3456.99|3456.99|3453.81|3453.81|0
1605011410000|2020-11-10 12:30:10|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|3459.76|0
1605011420000|2020-11-10 12:30:20|3460.45|3460.45|3461.45|3461.45|3464.23|3464.23|3460.45|3460.45|0
1605011430000|2020-11-10 12:30:30|3461.29|3461.29|3461.82|3461.82|3461.82|3461.82|3459.04|3459.04|0
1605011440000|2020-11-10 12:30:40|3461.03|3461.03|3463.12|3463.12|3463.52|3463.52|3459.89|3459.89|0
1605011450000|2020-11-10 12:30:50|3462.78|3462.78|3465.56|3465.56|3465.56|3465.56|3462.78|3462.78|0
1605011460000|2020-11-10 12:31:00|3465.81|3465.81|3458.94|3458.94|3465.81|3465.81|3458.94|3458.94|0
1605011470000|2020-11-10 12:31:10|3459.28|3459.28|3462.05|3462.05|3462.05|3462.05|3459.28|3459.28|0
1605011480000|2020-11-10 12:31:20|3458.88|3458.88|3456.1|3456.1|3458.88|3458.88|3456.1|3456.1|0
1605011490000|2020-11-10 12:31:30|3456.9|3456.9|3456.9|3456.9|3456.9|3456.9|3456.9|3456.9|0
1605011510000|2020-11-10 12:31:50|3457.29|3457.29|3457.29|3457.29|3457.29|3457.29|3457.29|3457.29|0
1605011520000|2020-11-10 12:32:00|3458.48|3458.48|3456.79|3456.79|3458.48|3458.48|3455.2|3455.2|0
1605011530000|2020-11-10 12:32:10|3457.13|3457.13|3458.18|3458.18|3458.18|3458.18|3457.13|3457.13|0
1605011540000|2020-11-10 12:32:20|3458.52|3458.52|3456.46|3456.46|3459.19|3459.19|3456.41|3456.41|0
1605011550000|2020-11-10 12:32:30|3457.26|3457.26|3456.92|3456.92|3457.26|3457.26|3456.92|3456.92|0
1605011560000|2020-11-10 12:32:40|3457.26|3457.26|3456.58|3456.58|3457.26|3457.26|3456.58|3456.58|0
1605011570000|2020-11-10 12:32:50|3456.31|3456.31|3456.65|3456.65|3456.65|3456.65|3456.31|3456.31|0
1605011580000|2020-11-10 12:33:00|3457.05|3457.05|3457.19|3457.19|3457.44|3457.44|3457.05|3457.05|0
1605011590000|2020-11-10 12:33:10|3456.85|3456.85|3459.63|3459.63|3459.63|3459.63|3456.85|3456.85|0
1605011600000|2020-11-10 12:33:20|3460.04|3460.04|3466.11|3466.11|3466.11|3466.11|3460.04|3460.04|0
1605011610000|2020-11-10 12:33:30|3467.3|3467.3|3467.3|3467.3|3467.3|3467.3|3467.3|3467.3|0
1605011620000|2020-11-10 12:33:40|3465.71|3465.71|3464.94|3464.94|3466.13|3466.13|3464.94|3464.94|0
1605011630000|2020-11-10 12:33:50|3464.14|3464.14|3461.41|3461.41|3464.14|3464.14|3461.41|3461.41|0
1605011640000|2020-11-10 12:34:00|3461.81|3461.81|3462.29|3462.29|3462.29|3462.29|3461.81|3461.81|0
1605011650000|2020-11-10 12:34:10|3462.69|3462.69|3463.88|3463.88|3463.88|3463.88|3462.69|3462.69|0
1605011660000|2020-11-10 12:34:20|3465.07|3465.07|3466.6|3466.6|3466.6|3466.6|3465.07|3465.07|0
1605011670000|2020-11-10 12:34:30|3466.7|3466.7|3466.7|3466.7|3466.7|3466.7|3466.7|3466.7|0
1605011680000|2020-11-10 12:34:40|3467.04|3467.04|3466.96|3466.96|3467.04|3467.04|3466.96|3466.96|0
1605011690000|2020-11-10 12:34:50|3467.04|3467.04|3467.04|3467.04|3467.04|3467.04|3465.46|3465.46|0
1605011700000|2020-11-10 12:35:00|3467.88|3467.88|3464.41|3464.41|3468.99|3468.99|3464.41|3464.41|0
1605011710000|2020-11-10 12:35:10|3465.09|3465.09|3464.7|3464.7|3465.09|3465.09|3464.3|3464.3|0
1605011720000|2020-11-10 12:35:20|3463.11|3463.11|3462.34|3462.34|3463.11|3463.11|3462.34|3462.34|0
1605011750000|2020-11-10 12:35:50|3462.74|3462.74|3458.97|3458.97|3462.74|3462.74|3458.97|3458.97|0
1605011760000|2020-11-10 12:36:00|3459.05|3459.05|3458.8|3458.8|3459.05|3459.05|3458.8|3458.8|0
1605011780000|2020-11-10 12:36:20|3458.01|3458.01|3457.61|3457.61|3458.01|3458.01|3457.61|3457.61|0
1605011790000|2020-11-10 12:36:30|3456.42|3456.42|3456.42|3456.42|3456.42|3456.42|3456.42|3456.42|0
1605011800000|2020-11-10 12:36:40|3456.59|3456.59|3462.77|3462.77|3462.77|3462.77|3456.59|3456.59|0
1605011810000|2020-11-10 12:36:50|3462.93|3462.93|3463.58|3463.58|3463.58|3463.58|3462.93|3462.93|0
1605011820000|2020-11-10 12:37:00|3462.39|3462.39|3463.58|3463.58|3464.77|3464.77|3462.39|3462.39|0
1605011830000|2020-11-10 12:37:10|3462.79|3462.79|3461.2|3461.2|3462.79|3462.79|3461.2|3461.2|0
1605011840000|2020-11-10 12:37:20|3460.4|3460.4|3458.17|3458.17|3460.4|3460.4|3458.17|3458.17|0
1605011850000|2020-11-10 12:37:30|3456.98|3456.98|3454.89|3454.89|3456.98|3456.98|3454.89|3454.89|0
1605011860000|2020-11-10 12:37:40|3455.28|3455.28|3455.28|3455.28|3455.28|3455.28|3455.28|3455.28|0
1605011870000|2020-11-10 12:37:50|3455.68|3455.68|3456.11|3456.11|3456.11|3456.11|3455.68|3455.68|0
1605011880000|2020-11-10 12:38:00|3456.44|3456.44|3462.71|3462.71|3462.71|3462.71|3456.44|3456.44|0
1605011890000|2020-11-10 12:38:10|3464.69|3464.69|3468.37|3468.37|3468.37|3468.37|3464.01|3464.01|0
1605011900000|2020-11-10 12:38:20|3469.17|3469.17|3470.19|3470.19|3470.7|3470.7|3467.92|3467.92|0
1605011910000|2020-11-10 12:38:30|3470.59|3470.59|3470.99|3470.99|3471.78|3471.78|3470.19|3470.19|0
1605011920000|2020-11-10 12:38:40|3469|3469|3472.46|3472.46|3472.46|3472.46|3469|3469|0
1605011930000|2020-11-10 12:38:50|3473.26|3473.26|3472.86|3472.86|3473.26|3473.26|3472.86|3472.86|0
1605011940000|2020-11-10 12:39:00|3471.67|3471.67|3473.38|3473.38|3473.38|3473.38|3471.67|3471.67|0
1605011950000|2020-11-10 12:39:10|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|0
1605011960000|2020-11-10 12:39:20|3473.52|3473.52|3479.93|3479.93|3479.93|3479.93|3473.52|3473.52|0
1605011970000|2020-11-10 12:39:30|3480.27|3480.27|3479.98|3479.98|3480.27|3480.27|3479.98|3479.98|0
1605011980000|2020-11-10 12:39:40|3480.66|3480.66|3479.98|3479.98|3480.66|3480.66|3479.98|3479.98|0
1605011990000|2020-11-10 12:39:50|3480.37|3480.37|3478.79|3478.79|3480.37|3480.37|3477.99|3477.99|0
1605012000000|2020-11-10 12:40:00|3479.12|3479.12|3479.28|3479.28|3479.28|3479.28|3479.12|3479.12|0
1605012010000|2020-11-10 12:40:10|3480.87|3480.87|3481.27|3481.27|3481.27|3481.27|3480.87|3480.87|0
1605012020000|2020-11-10 12:40:20|3480.47|3480.47|3481.66|3481.66|3481.66|3481.66|3480.47|3480.47|0
1605012030000|2020-11-10 12:40:30|3480.47|3480.47|3478.09|3478.09|3480.47|3480.47|3478.09|3478.09|0
1605012040000|2020-11-10 12:40:40|3479.28|3479.28|3480.95|3480.95|3480.95|3480.95|3479.28|3479.28|0
1605012050000|2020-11-10 12:40:50|3481.64|3481.64|3482.51|3482.51|3482.51|3482.51|3481.64|3481.64|0
1605012060000|2020-11-10 12:41:00|3479.73|3479.73|3480.26|3480.26|3480.93|3480.93|3479.34|3479.34|0
1605012080000|2020-11-10 12:41:20|3483.04|3483.04|3487.01|3487.01|3487.01|3487.01|3483.04|3483.04|0
1605012090000|2020-11-10 12:41:30|3486.67|3486.67|3485.48|3485.48|3487.06|3487.06|3485.48|3485.48|0
1605012100000|2020-11-10 12:41:40|3483.89|3483.89|3480.16|3480.16|3484.29|3484.29|3478.97|3478.97|0
1605012110000|2020-11-10 12:41:50|3478.58|3478.58|3478.41|3478.41|3480.16|3480.16|3478.41|3478.41|0
1605012140000|2020-11-10 12:42:20|3477.75|3477.75|3478.88|3478.88|3479.34|3479.34|3477.75|3477.75|0
1605012150000|2020-11-10 12:42:30|3479.3|3479.3|3481.08|3481.08|3481.08|3481.08|3478.97|3478.97|0
1605012160000|2020-11-10 12:42:40|3481|3481|3480.39|3480.39|3481|3481|3480.39|3480.39|0
1605012170000|2020-11-10 12:42:50|3480.74|3480.74|3481.59|3481.59|3481.93|3481.93|3480.74|3480.74|0
1605012180000|2020-11-10 12:43:00|3483.18|3483.18|3484.39|3484.39|3484.39|3484.39|3483.18|3483.18|0
1605012190000|2020-11-10 12:43:10|3484.8|3484.8|3485.05|3485.05|3485.05|3485.05|3484.8|3484.8|0
1605012200000|2020-11-10 12:43:20|3482.27|3482.27|3478.31|3478.31|3482.27|3482.27|3478.31|3478.31|0
1605012220000|2020-11-10 12:43:40|3476.72|3476.72|3479.5|3479.5|3479.5|3479.5|3476.72|3476.72|0
1605012230000|2020-11-10 12:43:50|3478.7|3478.7|3479.51|3479.51|3479.51|3479.51|3478.7|3478.7|0
1605012240000|2020-11-10 12:44:00|3479.91|3479.91|3477.72|3477.72|3480.25|3480.25|3477.72|3477.72|0
1605012250000|2020-11-10 12:44:10|3476.13|3476.13|3476.13|3476.13|3476.13|3476.13|3475.98|3475.98|0
1605012260000|2020-11-10 12:44:20|3477.32|3477.32|3477.66|3477.66|3477.66|3477.66|3477.32|3477.32|0
1605012270000|2020-11-10 12:44:30|3476.97|3476.97|3475.14|3475.14|3476.97|3476.97|3475.14|3475.14|0
1605012280000|2020-11-10 12:44:40|3473.95|3473.95|3475.53|3475.53|3475.53|3475.53|3473.95|3473.95|0
1605012300000|2020-11-10 12:45:00|3475.2|3475.2|3473.68|3473.68|3475.2|3475.2|3471.95|3471.95|0
1605012310000|2020-11-10 12:45:10|3475.27|3475.27|3474.91|3474.91|3476.06|3476.06|3474.91|3474.91|0
1605012330000|2020-11-10 12:45:30|3474.5|3474.5|3470.3|3470.3|3474.5|3474.5|3470.3|3470.3|0
1605012360000|2020-11-10 12:46:00|3470.21|3470.21|3469.02|3469.02|3470.21|3470.21|3469.02|3469.02|0
1605012380000|2020-11-10 12:46:20|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|0
1605012390000|2020-11-10 12:46:30|3467.89|3467.89|3469.18|3469.18|3469.18|3469.18|3467.2|3467.2|0
1605012400000|2020-11-10 12:46:40|3468.83|3468.83|3470.07|3470.07|3470.07|3470.07|3468.49|3468.49|0
1605012410000|2020-11-10 12:46:50|3470.22|3470.22|3470.37|3470.37|3470.37|3470.37|3470.22|3470.22|0
1605012420000|2020-11-10 12:47:00|3470.03|3470.03|3469.23|3469.23|3470.03|3470.03|3469.23|3469.23|0
1605012430000|2020-11-10 12:47:10|3470.82|3470.82|3471.61|3471.61|3471.61|3471.61|3470.82|3470.82|0
1605012440000|2020-11-10 12:47:20|3471.47|3471.47|3471.41|3471.41|3471.47|3471.47|3471.41|3471.41|0
1605012450000|2020-11-10 12:47:30|3470.22|3470.22|3471.92|3471.92|3471.92|3471.92|3469.09|3469.09|0
1605012460000|2020-11-10 12:47:40|3471.24|3471.24|3469.87|3469.87|3471.24|3471.24|3469.87|3469.87|0
1605012470000|2020-11-10 12:47:50|3469.72|3469.72|3469.72|3469.72|3469.72|3469.72|3469.72|3469.72|0
1605012480000|2020-11-10 12:48:00|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|0
1605012490000|2020-11-10 12:48:10|3469.81|3469.81|3469.81|3469.81|3469.81|3469.81|3469.81|3469.81|0
1605012510000|2020-11-10 12:48:30|3469.65|3469.65|3469.57|3469.57|3469.65|3469.65|3469.57|3469.57|0
1605012520000|2020-11-10 12:48:40|3469.4|3469.4|3468.9|3468.9|3469.4|3469.4|3468.9|3468.9|0
1605012530000|2020-11-10 12:48:50|3468.66|3468.66|3468.57|3468.57|3468.66|3468.66|3468.57|3468.57|0
1605012540000|2020-11-10 12:49:00|3468.66|3468.66|3470.68|3470.68|3470.68|3470.68|3467.97|3467.97|0
1605012550000|2020-11-10 12:49:10|3471.02|3471.02|3472.21|3472.21|3472.21|3472.21|3470.62|3470.62|0
1605012560000|2020-11-10 12:49:20|3473|3473|3475.38|3475.38|3475.38|3475.38|3473|3473|0
1605012570000|2020-11-10 12:49:30|3476.18|3476.18|3472.61|3472.61|3478.16|3478.16|3472.61|3472.61|0
1605012580000|2020-11-10 12:49:40|3472.28|3472.28|3468|3468|3472.28|3472.28|3467.61|3467.61|0
1605012590000|2020-11-10 12:49:50|3468.15|3468.15|3466.62|3466.62|3468.95|3468.95|3466.62|3466.62|0
1605012600000|2020-11-10 12:50:00|3467.81|3467.81|3468.21|3468.21|3469.79|3469.79|3467.81|3467.81|0
1605012610000|2020-11-10 12:50:10|3469|3469|3469.17|3469.17|3469.17|3469.17|3469|3469|0
1605012630000|2020-11-10 12:50:30|3469.85|3469.85|3469.85|3469.85|3469.85|3469.85|3469.85|3469.85|0
1605012640000|2020-11-10 12:50:40|3469.45|3469.45|3470.17|3470.17|3470.17|3470.17|3468.01|3468.01|0
1605012650000|2020-11-10 12:50:50|3470.26|3470.26|3472.06|3472.06|3472.4|3472.4|3470.26|3470.26|0
1605012660000|2020-11-10 12:51:00|3471.98|3471.98|3471.37|3471.37|3472.38|3472.38|3469.6|3469.6|0
1605012670000|2020-11-10 12:51:10|3471.29|3471.29|3471.55|3471.55|3471.55|3471.55|3469.7|3469.7|0
1605012680000|2020-11-10 12:51:20|3471.8|3471.8|3472.05|3472.05|3472.05|3472.05|3471.8|3471.8|0
1605012690000|2020-11-10 12:51:30|3471.97|3471.97|3472.31|3472.31|3472.31|3472.31|3471.97|3471.97|0
1605012700000|2020-11-10 12:51:40|3472.64|3472.64|3472.64|3472.64|3472.64|3472.64|3472.64|3472.64|0
1605012710000|2020-11-10 12:51:50|3473.22|3473.22|3474.24|3474.24|3474.24|3474.24|3473.22|3473.22|0
1605012720000|2020-11-10 12:52:00|3474.33|3474.33|3474.27|3474.27|3474.67|3474.67|3474.27|3474.27|0
1605012730000|2020-11-10 12:52:10|3474.67|3474.67|3475.07|3475.07|3475.07|3475.07|3473.08|3473.08|0
1605012740000|2020-11-10 12:52:20|3474.67|3474.67|3474.57|3474.57|3475.25|3475.25|3474.57|3474.57|0
1605012750000|2020-11-10 12:52:30|3474.42|3474.42|3472.6|3472.6|3474.58|3474.58|3472.6|3472.6|0
1605012760000|2020-11-10 12:52:40|3472.45|3472.45|3469.28|3469.28|3472.45|3472.45|3469.28|3469.28|0
1605012770000|2020-11-10 12:52:50|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|0
1605012780000|2020-11-10 12:53:00|3469.39|3469.39|3469.78|3469.78|3469.78|3469.78|3469.39|3469.39|0
1605012790000|2020-11-10 12:53:10|3467.4|3467.4|3467.51|3467.51|3467.51|3467.51|3466.72|3466.72|0
1605012810000|2020-11-10 12:53:30|3467.91|3467.91|3467.43|3467.43|3469.47|3469.47|3466.32|3466.32|0
1605012820000|2020-11-10 12:53:40|3469.41|3469.41|3468.77|3468.77|3469.56|3469.56|3468.77|3468.77|0
1605012830000|2020-11-10 12:53:50|3469.96|3469.96|3471.38|3471.38|3471.38|3471.38|3469.56|3469.56|0
1605012840000|2020-11-10 12:54:00|3471.23|3471.23|3469.75|3469.75|3471.23|3471.23|3468.85|3468.85|0
1605012850000|2020-11-10 12:54:10|3469.65|3469.65|3469.65|3469.65|3469.65|3469.65|3468.45|3468.45|0
1605012860000|2020-11-10 12:54:20|3469.25|3469.25|3469.99|3469.99|3469.99|3469.99|3469.25|3469.25|0
1605012870000|2020-11-10 12:54:30|3470.33|3470.33|3469.93|3469.93|3470.73|3470.73|3469.53|3469.53|0
1605012880000|2020-11-10 12:54:40|3470.73|3470.73|3470.73|3470.73|3470.73|3470.73|3470.33|3470.33|0
1605012890000|2020-11-10 12:54:50|3471.88|3471.88|3471.99|3471.99|3472.39|3472.39|3471.88|3471.88|0
1605012900000|2020-11-10 12:55:00|3471.31|3471.31|3471.31|3471.31|3471.31|3471.31|3471.31|3471.31|0
1605012910000|2020-11-10 12:55:10|3471.72|3471.72|3471.72|3471.72|3471.72|3471.72|3471.72|3471.72|0
1605012920000|2020-11-10 12:55:20|3472.12|3472.12|3471.72|3471.72|3472.52|3472.52|3471.72|3471.72|0
1605012940000|2020-11-10 12:55:40|3471.33|3471.33|3472.3|3472.3|3472.7|3472.7|3471.33|3471.33|0
1605012950000|2020-11-10 12:55:50|3471.91|3471.91|3470.88|3470.88|3472.3|3472.3|3470.88|3470.88|0
1605012960000|2020-11-10 12:56:00|3470.2|3470.2|3470.41|3470.41|3470.41|3470.41|3468.81|3468.81|0
1605012970000|2020-11-10 12:56:10|3470.66|3470.66|3470.7|3470.7|3470.91|3470.91|3469.38|3469.38|0
1605012980000|2020-11-10 12:56:20|3471.09|3471.09|3474.28|3474.28|3474.28|3474.28|3470.3|3470.3|0
1605012990000|2020-11-10 12:56:30|3475.47|3475.47|3477.09|3477.09|3477.09|3477.09|3475.47|3475.47|0
1605013000000|2020-11-10 12:56:40|3476.75|3476.75|3476.75|3476.75|3476.75|3476.75|3476.75|3476.75|0
1605013010000|2020-11-10 12:56:50|3477.43|3477.43|3478.38|3478.38|3478.38|3478.38|3477.09|3477.09|0
1605013020000|2020-11-10 12:57:00|3479.57|3479.57|3473.05|3473.05|3479.57|3479.57|3473.05|3473.05|0
1605013030000|2020-11-10 12:57:10|3472.94|3472.94|3472.85|3472.85|3474.13|3474.13|3472.85|3472.85|0
1605013040000|2020-11-10 12:57:20|3471.66|3471.66|3472.45|3472.45|3472.45|3472.45|3470.07|3470.07|0
1605013050000|2020-11-10 12:57:30|3471.43|3471.43|3471.43|3471.43|3471.43|3471.43|3471.43|3471.43|0
1605013060000|2020-11-10 12:57:40|3472.62|3472.62|3473.01|3473.01|3473.01|3473.01|3472.62|3472.62|0
1605013070000|2020-11-10 12:57:50|3473.81|3473.81|3475.43|3475.43|3475.43|3475.43|3473.81|3473.81|0
1605013080000|2020-11-10 12:58:00|3475.77|3475.77|3475.43|3475.43|3475.77|3475.77|3475.43|3475.43|0
1605013090000|2020-11-10 12:58:10|3475.09|3475.09|3475.09|3475.09|3475.09|3475.09|3475.09|3475.09|0
1605013100000|2020-11-10 12:58:20|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|0
1605013110000|2020-11-10 12:58:30|3473.04|3473.04|3474.91|3474.91|3474.91|3474.91|3473.04|3473.04|0
1605013120000|2020-11-10 12:58:40|3474.74|3474.74|3473.95|3473.95|3474.74|3474.74|3473.95|3473.95|0
1605013130000|2020-11-10 12:58:50|3472.76|3472.76|3472.76|3472.76|3472.76|3472.76|3472.76|3472.76|0
1605013140000|2020-11-10 12:59:00|3472.36|3472.36|3471.37|3471.37|3472.36|3472.36|3471.37|3471.37|0
1605013150000|2020-11-10 12:59:10|3471.71|3471.71|3469.74|3469.74|3472.39|3472.39|3469.74|3469.74|0
1605013170000|2020-11-10 12:59:30|3470.13|3470.13|3469|3469|3470.13|3470.13|3469|3469|0
1605013190000|2020-11-10 12:59:50|3468.42|3468.42|3468.48|3468.48|3468.48|3468.48|3468.09|3468.09|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3470.07|3470.07|3470.07|3470.07|3468.88|3468.88|0
1605013210000|2020-11-10 13:00:10|3470.4|3470.4|3469.21|3469.21|3470.4|3470.4|3469.21|3469.21|0
1605013220000|2020-11-10 13:00:20|3469.05|3469.05|3469.05|3469.05|3469.05|3469.05|3469.05|3469.05|0
1605013230000|2020-11-10 13:00:30|3467.46|3467.46|3468.25|3468.25|3468.65|3468.65|3467.46|3467.46|0
1605013240000|2020-11-10 13:00:40|3467.59|3467.59|3467.19|3467.19|3467.99|3467.99|3466.8|3466.8|0
1605013250000|2020-11-10 13:00:50|3466.8|3466.8|3467.19|3467.19|3467.19|3467.19|3466.8|3466.8|0
1605013260000|2020-11-10 13:01:00|3467.53|3467.53|3466.31|3466.31|3467.53|3467.53|3465.73|3465.73|0
1605013270000|2020-11-10 13:01:10|3467.9|3467.9|3466.15|3466.15|3467.9|3467.9|3466.15|3466.15|0
1605013280000|2020-11-10 13:01:20|3464.96|3464.96|3463.37|3463.37|3464.96|3464.96|3463.37|3463.37|0
1605013290000|2020-11-10 13:01:30|3462.98|3462.98|3462.29|3462.29|3462.98|3462.98|3462.29|3462.29|0
1605013300000|2020-11-10 13:01:40|3461.9|3461.9|3461.9|3461.9|3463.88|3463.88|3461.9|3461.9|0
1605013310000|2020-11-10 13:01:50|3462.69|3462.69|3466.65|3466.65|3466.65|3466.65|3462.29|3462.29|0
1605013320000|2020-11-10 13:02:00|3467.45|3467.45|3467.84|3467.84|3468.24|3468.24|3467.45|3467.45|0
1605013330000|2020-11-10 13:02:10|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|0
1605013340000|2020-11-10 13:02:20|3467.34|3467.34|3467.55|3467.55|3467.95|3467.95|3467.34|3467.34|0
1605013350000|2020-11-10 13:02:30|3467.89|3467.89|3467.89|3467.89|3467.89|3467.89|3467.89|3467.89|0
1605013360000|2020-11-10 13:02:40|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|0
1605013370000|2020-11-10 13:02:50|3467.54|3467.54|3467.54|3467.54|3467.54|3467.54|3467.54|3467.54|0
1605013380000|2020-11-10 13:03:00|3467.94|3467.94|3467.59|3467.59|3467.94|3467.94|3467.59|3467.59|0
1605013390000|2020-11-10 13:03:10|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|3467.36|0
1605013420000|2020-11-10 13:03:40|3467.75|3467.75|3467.75|3467.75|3468.55|3468.55|3467.75|3467.75|0
1605013430000|2020-11-10 13:03:50|3467.36|3467.36|3466.5|3466.5|3467.36|3467.36|3466.33|3466.33|0
1605013440000|2020-11-10 13:04:00|3466.1|3466.1|3464.91|3464.91|3466.5|3466.5|3464.51|3464.51|0
1605013450000|2020-11-10 13:04:10|3465.03|3465.03|3466.88|3466.88|3466.88|3466.88|3464.63|3464.63|0
1605013460000|2020-11-10 13:04:20|3467.28|3467.28|3467.44|3467.44|3467.83|3467.83|3467.28|3467.28|0
1605013470000|2020-11-10 13:04:30|3468.23|3468.23|3468.23|3468.23|3468.63|3468.63|3468.23|3468.23|0
1605013480000|2020-11-10 13:04:40|3468.63|3468.63|3466.98|3466.98|3469.02|3469.02|3466.86|3466.86|0
1605013490000|2020-11-10 13:04:50|3466.58|3466.58|3465.79|3465.79|3466.58|3466.58|3465.79|3465.79|0
1605013500000|2020-11-10 13:05:00|3465.1|3465.1|3463.18|3463.18|3465.1|3465.1|3463.18|3463.18|0
1605013510000|2020-11-10 13:05:10|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|3463.02|0
1605013520000|2020-11-10 13:05:20|3463.82|3463.82|3467.39|3467.39|3467.39|3467.39|3463.82|3463.82|0
1605013530000|2020-11-10 13:05:30|3467.78|3467.78|3468.29|3468.29|3468.97|3468.97|3467.78|3467.78|0
1605013540000|2020-11-10 13:05:40|3468.69|3468.69|3468.69|3468.69|3468.69|3468.69|3468.69|3468.69|0
1605013550000|2020-11-10 13:05:50|3469.09|3469.09|3470.32|3470.32|3470.32|3470.32|3469.09|3469.09|0
1605013560000|2020-11-10 13:06:00|3470.72|3470.72|3470.72|3470.72|3470.72|3470.72|3470.72|3470.72|0
1605013570000|2020-11-10 13:06:10|3471.05|3471.05|3470.72|3470.72|3471.05|3471.05|3470.72|3470.72|0
1605013590000|2020-11-10 13:06:30|3471.22|3471.22|3472.24|3472.24|3472.24|3472.24|3471.22|3471.22|0
1605013600000|2020-11-10 13:06:40|3472.63|3472.63|3472.47|3472.47|3472.63|3472.63|3472.47|3472.47|0
1605013610000|2020-11-10 13:06:50|3471.67|3471.67|3472.78|3472.78|3472.78|3472.78|3471.67|3471.67|0
1605013620000|2020-11-10 13:07:00|3473.11|3473.11|3473.21|3473.21|3474|3474|3473.11|3473.11|0
1605013630000|2020-11-10 13:07:10|3473.89|3473.89|3473.89|3473.89|3473.89|3473.89|3473.89|3473.89|0
1605013640000|2020-11-10 13:07:20|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|0
1605013650000|2020-11-10 13:07:30|3475.48|3475.48|3475.87|3475.87|3475.87|3475.87|3475.48|3475.48|0
1605013660000|2020-11-10 13:07:40|3475.48|3475.48|3471.72|3471.72|3475.73|3475.73|3471.58|3471.58|0
1605013670000|2020-11-10 13:07:50|3471.67|3471.67|3471.67|3471.67|3471.67|3471.67|3471.67|3471.67|0
1605013680000|2020-11-10 13:08:00|3471.01|3471.01|3467.98|3467.98|3471.01|3471.01|3467.98|3467.98|0
1605013690000|2020-11-10 13:08:10|3468.38|3468.38|3468.38|3468.38|3468.38|3468.38|3468.38|3468.38|0
1605013700000|2020-11-10 13:08:20|3467.98|3467.98|3466.45|3466.45|3467.98|3467.98|3466.45|3466.45|0
1605013720000|2020-11-10 13:08:40|3466.11|3466.11|3464.86|3464.86|3466.11|3466.11|3464.86|3464.86|0
1605013730000|2020-11-10 13:08:50|3464.46|3464.46|3466.74|3466.74|3466.74|3466.74|3464.36|3464.36|0
1605013740000|2020-11-10 13:09:00|3467.93|3467.93|3468.56|3468.56|3468.56|3468.56|3467.37|3467.37|0
1605013750000|2020-11-10 13:09:10|3468.22|3468.22|3467.03|3467.03|3469.01|3469.01|3466.63|3466.63|0
1605013770000|2020-11-10 13:09:30|3467.43|3467.43|3467.16|3467.16|3467.5|3467.5|3467.11|3467.11|0
1605013780000|2020-11-10 13:09:40|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|0
1605013790000|2020-11-10 13:09:50|3466.37|3466.37|3466.19|3466.19|3466.77|3466.77|3466.19|3466.19|0
1605013800000|2020-11-10 13:10:00|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|0
1605013810000|2020-11-10 13:10:10|3464.66|3464.66|3464.66|3464.66|3464.66|3464.66|3464.66|3464.66|0
1605013820000|2020-11-10 13:10:20|3464.9|3464.9|3465.44|3465.44|3465.44|3465.44|3464.65|3464.65|0
1605013830000|2020-11-10 13:10:30|3465.84|3465.84|3466.23|3466.23|3466.23|3466.23|3465.84|3465.84|0
1605013840000|2020-11-10 13:10:40|3465.84|3465.84|3465.84|3465.84|3465.84|3465.84|3465.84|3465.84|0
1605013850000|2020-11-10 13:10:50|3465.04|3465.04|3465.04|3465.04|3465.04|3465.04|3465.04|3465.04|0
1605013860000|2020-11-10 13:11:00|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|0
1605013870000|2020-11-10 13:11:10|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|0
1605013890000|2020-11-10 13:11:30|3465.65|3465.65|3465.56|3465.56|3465.99|3465.99|3465.41|3465.41|0
1605013900000|2020-11-10 13:11:40|3465.22|3465.22|3464.25|3464.25|3465.22|3465.22|3464.25|3464.25|0
1605013910000|2020-11-10 13:11:50|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|3463.56|0
1605013920000|2020-11-10 13:12:00|3463.4|3463.4|3463|3463|3463.4|3463.4|3463|3463|0
1605013930000|2020-11-10 13:12:10|3462.21|3462.21|3462.37|3462.37|3462.37|3462.37|3462.21|3462.21|0
1605013940000|2020-11-10 13:12:20|3461.71|3461.71|3463.69|3463.69|3463.69|3463.69|3461.71|3461.71|0
1605013950000|2020-11-10 13:12:30|3462.9|3462.9|3462.16|3462.16|3462.9|3462.9|3462.16|3462.16|0
1605013970000|2020-11-10 13:12:50|3462.5|3462.5|3464.6|3464.6|3464.6|3464.6|3462.5|3462.5|0
1605013980000|2020-11-10 13:13:00|3464.85|3464.85|3464.62|3464.62|3464.85|3464.85|3464.27|3464.27|0
1605013990000|2020-11-10 13:13:10|3464.95|3464.95|3464.95|3464.95|3464.95|3464.95|3464.95|3464.95|0
1605014030000|2020-11-10 13:13:50|3465.19|3465.19|3466.27|3466.27|3466.27|3466.27|3465.19|3465.19|0
1605014040000|2020-11-10 13:14:00|3466.52|3466.52|3467.32|3467.32|3467.32|3467.32|3466.52|3466.52|0
1605014050000|2020-11-10 13:14:10|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|3466.97|0
1605014060000|2020-11-10 13:14:20|3466.18|3466.18|3466.18|3466.18|3466.58|3466.58|3465.78|3465.78|0
1605014080000|2020-11-10 13:14:40|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|3466.66|0
1605014090000|2020-11-10 13:14:50|3466.27|3466.27|3469.28|3469.28|3469.28|3469.28|3465.47|3465.47|0
1605014100000|2020-11-10 13:15:00|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|0
1605014110000|2020-11-10 13:15:10|3468.54|3468.54|3467.01|3467.01|3468.54|3468.54|3467.01|3467.01|0
1605014130000|2020-11-10 13:15:30|3466.67|3466.67|3466.4|3466.4|3466.67|3466.67|3466.4|3466.4|0
1605014150000|2020-11-10 13:15:50|3466.57|3466.57|3466.25|3466.25|3466.57|3466.57|3466.17|3466.17|0
1605014160000|2020-11-10 13:16:00|3466.59|3466.59|3466.59|3466.59|3466.59|3466.59|3466.59|3466.59|0
1605014170000|2020-11-10 13:16:10|3466.99|3466.99|3466.94|3466.94|3467.49|3467.49|3466.94|3466.94|0
1605014180000|2020-11-10 13:16:20|3467.34|3467.34|3467.34|3467.34|3467.34|3467.34|3467.34|3467.34|0
1605014210000|2020-11-10 13:16:50|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|0
1605014220000|2020-11-10 13:17:00|3466.6|3466.6|3464.52|3464.52|3466.6|3466.6|3464.52|3464.52|0
1605014230000|2020-11-10 13:17:10|3464.17|3464.17|3462.95|3462.95|3464.17|3464.17|3462.55|3462.55|0
1605014240000|2020-11-10 13:17:20|3465.33|3465.33|3465.98|3465.98|3466.12|3466.12|3465.33|3465.33|0
1605014250000|2020-11-10 13:17:30|3466.57|3466.57|3466.65|3466.65|3466.65|3466.65|3466.57|3466.57|0
1605014260000|2020-11-10 13:17:40|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|3465.85|0
1605014270000|2020-11-10 13:17:50|3465.94|3465.94|3466.69|3466.69|3467.09|3467.09|3465.94|3465.94|0
1605014280000|2020-11-10 13:18:00|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|0
1605014290000|2020-11-10 13:18:10|3466.76|3466.76|3466.76|3466.76|3466.76|3466.76|3466.76|3466.76|0
1605014310000|2020-11-10 13:18:30|3467.01|3467.01|3467.17|3467.17|3467.17|3467.17|3467.01|3467.01|0
1605014320000|2020-11-10 13:18:40|3467.51|3467.51|3467.66|3467.66|3467.66|3467.66|3467.51|3467.51|0
1605014330000|2020-11-10 13:18:50|3467.91|3467.91|3469.89|3469.89|3469.89|3469.89|3467.91|3467.91|0
1605014340000|2020-11-10 13:19:00|3470.01|3470.01|3472.23|3472.23|3472.23|3472.23|3470.01|3470.01|0
1605014350000|2020-11-10 13:19:10|3472.66|3472.66|3472.87|3472.87|3472.87|3472.87|3472.66|3472.66|0
1605014360000|2020-11-10 13:19:20|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1605014370000|2020-11-10 13:19:30|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|0
1605014380000|2020-11-10 13:19:40|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|0
1605014390000|2020-11-10 13:19:50|3471|3471|3471.34|3471.34|3471.34|3471.34|3471|3471|0
1605014400000|2020-11-10 13:20:00|3472.13|3472.13|3472.53|3472.53|3472.53|3472.53|3472.13|3472.13|0
1605014410000|2020-11-10 13:20:10|3472.82|3472.82|3472.82|3472.82|3472.82|3472.82|3472.82|3472.82|0
1605014420000|2020-11-10 13:20:20|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|3471.63|0
1605014430000|2020-11-10 13:20:30|3471.24|3471.24|3470.84|3470.84|3471.24|3471.24|3470.84|3470.84|0
1605014440000|2020-11-10 13:20:40|3471.18|3471.18|3470.44|3470.44|3471.18|3471.18|3470.44|3470.44|0
1605014450000|2020-11-10 13:20:50|3470.53|3470.53|3469.5|3469.5|3470.53|3470.53|3469.5|3469.5|0
1605014490000|2020-11-10 13:21:30|3469.11|3469.11|3468.96|3468.96|3469.11|3469.11|3468.96|3468.96|0
1605014500000|2020-11-10 13:21:40|3467.93|3467.93|3469.07|3469.07|3469.07|3469.07|3467.93|3467.93|0
1605014510000|2020-11-10 13:21:50|3469.46|3469.46|3469.46|3469.46|3469.46|3469.46|3469.46|3469.46|0
1605014520000|2020-11-10 13:22:00|3469.81|3469.81|3471.02|3471.02|3471.02|3471.02|3469.81|3469.81|0
1605014530000|2020-11-10 13:22:10|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|0
1605014540000|2020-11-10 13:22:20|3470.23|3470.23|3470.23|3470.23|3470.23|3470.23|3470.23|3470.23|0
1605014550000|2020-11-10 13:22:30|3470.33|3470.33|3469.94|3469.94|3470.33|3470.33|3469.94|3469.94|0
1605014560000|2020-11-10 13:22:40|3469.84|3469.84|3470.17|3470.17|3470.17|3470.17|3469.84|3469.84|0
1605014570000|2020-11-10 13:22:50|3469.77|3469.77|3469.85|3469.85|3469.85|3469.85|3469.77|3469.77|0
1605014600000|2020-11-10 13:23:20|3469.06|3469.06|3468.72|3468.72|3469.06|3469.06|3468.72|3468.72|0
1605014620000|2020-11-10 13:23:40|3468.22|3468.22|3468.14|3468.14|3468.39|3468.39|3468.14|3468.14|0
1605014630000|2020-11-10 13:23:50|3468.29|3468.29|3467.96|3467.96|3468.29|3468.29|3467.96|3467.96|0
1605014640000|2020-11-10 13:24:00|3468.64|3468.64|3468.39|3468.39|3468.64|3468.64|3468.39|3468.39|0
1605014650000|2020-11-10 13:24:10|3467.71|3467.71|3469.05|3469.05|3469.3|3469.3|3467.71|3467.71|0
1605014660000|2020-11-10 13:24:20|3468.9|3468.9|3468.9|3468.9|3468.9|3468.9|3468.9|3468.9|0
1605014670000|2020-11-10 13:24:30|3468.21|3468.21|3467.82|3467.82|3468.21|3468.21|3467.82|3467.82|0
1605014680000|2020-11-10 13:24:40|3467.42|3467.42|3467.02|3467.02|3467.42|3467.42|3467.02|3467.02|0
1605014690000|2020-11-10 13:24:50|3466.63|3466.63|3464.07|3464.07|3466.63|3466.63|3464.07|3464.07|0
1605014700000|2020-11-10 13:25:00|3464.23|3464.23|3464.32|3464.32|3464.48|3464.48|3464.23|3464.23|0
1605014720000|2020-11-10 13:25:20|3465|3465|3466.53|3466.53|3466.53|3466.53|3465|3465|0
1605014730000|2020-11-10 13:25:30|3467.72|3467.72|3469.55|3469.55|3469.55|3469.55|3467.72|3467.72|0
1605014740000|2020-11-10 13:25:40|3470.35|3470.35|3471.13|3471.13|3471.29|3471.29|3468.91|3468.91|0
1605014750000|2020-11-10 13:25:50|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|3471.47|0
1605014770000|2020-11-10 13:26:10|3469.89|3469.89|3469.8|3469.8|3470.28|3470.28|3469.8|3469.8|0
1605014780000|2020-11-10 13:26:20|3469.01|3469.01|3468.13|3468.13|3469.01|3469.01|3467.97|3467.97|0
1605014790000|2020-11-10 13:26:30|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|3468.22|0
1605014800000|2020-11-10 13:26:40|3467.82|3467.82|3465|3465|3467.82|3467.82|3465|3465|0
1605014810000|2020-11-10 13:26:50|3464.75|3464.75|3461.48|3461.48|3464.75|3464.75|3460.69|3460.69|0
1605014820000|2020-11-10 13:27:00|3462.27|3462.27|3462.27|3462.27|3462.27|3462.27|3462.27|3462.27|0
1605014830000|2020-11-10 13:27:10|3463.07|3463.07|3463.07|3463.07|3463.07|3463.07|3463.07|3463.07|0
1605014840000|2020-11-10 13:27:20|3463.86|3463.86|3465.2|3465.2|3465.2|3465.2|3463.86|3463.86|0
1605014850000|2020-11-10 13:27:30|3464.52|3464.52|3464.19|3464.19|3464.52|3464.52|3464.19|3464.19|0
1605014860000|2020-11-10 13:27:40|3463|3463|3463|3463|3463|3463|3463|3463|0
1605014870000|2020-11-10 13:27:50|3461.97|3461.97|3462.47|3462.47|3462.47|3462.47|3461.97|3461.97|0
1605014880000|2020-11-10 13:28:00|3462.14|3462.14|3461.18|3461.18|3462.14|3462.14|3461.18|3461.18|0
1605014890000|2020-11-10 13:28:10|3461.58|3461.58|3465.07|3465.07|3465.07|3465.07|3461.58|3461.58|0
1605014900000|2020-11-10 13:28:20|3464.67|3464.67|3465.1|3465.1|3465.1|3465.1|3464.67|3464.67|0
1605014910000|2020-11-10 13:28:30|3466.46|3466.46|3466.46|3466.46|3466.46|3466.46|3466.46|3466.46|0
1605014920000|2020-11-10 13:28:40|3465.67|3465.67|3467.76|3467.76|3467.76|3467.76|3465.67|3465.67|0
1605014930000|2020-11-10 13:28:50|3467.37|3467.37|3467.27|3467.27|3467.37|3467.37|3466.93|3466.93|0
1605014940000|2020-11-10 13:29:00|3466.93|3466.93|3467.2|3467.2|3468.11|3468.11|3466.93|3466.93|0
1605014950000|2020-11-10 13:29:10|3466.41|3466.41|3466.07|3466.07|3466.41|3466.41|3466.07|3466.07|0
1605014960000|2020-11-10 13:29:20|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|3465.99|0
1605014980000|2020-11-10 13:29:40|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|0
1605014990000|2020-11-10 13:29:50|3466.9|3466.9|3466.9|3466.9|3466.9|3466.9|3466.9|3466.9|0
1605015000000|2020-11-10 13:30:00|3467.24|3467.24|3467.46|3467.46|3467.46|3467.46|3467.24|3467.24|0
1605015010000|2020-11-10 13:30:10|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|3467.11|0
1605015020000|2020-11-10 13:30:20|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|3467.53|0
1605015030000|2020-11-10 13:30:30|3466.73|3466.73|3466.57|3466.57|3466.73|3466.73|3466.57|3466.57|0
1605015050000|2020-11-10 13:30:50|3466.23|3466.23|3466.12|3466.12|3466.23|3466.23|3466.12|3466.12|0
1605015060000|2020-11-10 13:31:00|3466.52|3466.52|3466.27|3466.27|3466.67|3466.67|3466.27|3466.27|0
1605015070000|2020-11-10 13:31:10|3466.67|3466.67|3467.74|3467.74|3467.74|3467.74|3466.67|3466.67|0
1605015080000|2020-11-10 13:31:20|3467.91|3467.91|3468.24|3468.24|3468.24|3468.24|3467.45|3467.45|0
1605015090000|2020-11-10 13:31:30|3468.08|3468.08|3468.08|3468.08|3468.08|3468.08|3468.08|3468.08|0
1605015100000|2020-11-10 13:31:40|3468.13|3468.13|3468.3|3468.3|3468.3|3468.3|3468.13|3468.13|0
1605015110000|2020-11-10 13:31:50|3468.46|3468.46|3466.64|3466.64|3468.63|3468.63|3466.64|3466.64|0
1605015120000|2020-11-10 13:32:00|3467.44|3467.44|3465.09|3465.09|3467.44|3467.44|3465.09|3465.09|0
1605015130000|2020-11-10 13:32:10|3464.76|3464.76|3462.49|3462.49|3464.76|3464.76|3462.49|3462.49|0
1605015140000|2020-11-10 13:32:20|3462.41|3462.41|3463.05|3463.05|3463.05|3463.05|3462.41|3462.41|0
1605015170000|2020-11-10 13:32:50|3463.39|3463.39|3463.39|3463.39|3463.39|3463.39|3463.39|3463.39|0
1605015180000|2020-11-10 13:33:00|3461.81|3461.81|3460.04|3460.04|3461.81|3461.81|3460.04|3460.04|0
1605015190000|2020-11-10 13:33:10|3459.24|3459.24|3456.53|3456.53|3459.24|3459.24|3456.53|3456.53|0
1605015200000|2020-11-10 13:33:20|3456.38|3456.38|3456.76|3456.76|3457.17|3457.17|3456.38|3456.38|0
1605015210000|2020-11-10 13:33:30|3457.09|3457.09|3457.09|3457.09|3457.09|3457.09|3457.09|3457.09|0
1605015220000|2020-11-10 13:33:40|3457.72|3457.72|3457.72|3457.72|3457.72|3457.72|3457.72|3457.72|0
1605015230000|2020-11-10 13:33:50|3457.47|3457.47|3456.38|3456.38|3457.47|3457.47|3456.38|3456.38|0
1605015240000|2020-11-10 13:34:00|3456.06|3456.06|3455.84|3455.84|3456.06|3456.06|3455.26|3455.26|0
1605015250000|2020-11-10 13:34:10|3455.44|3455.44|3455.38|3455.38|3455.44|3455.44|3455.21|3455.21|0
1605015260000|2020-11-10 13:34:20|3454.98|3454.98|3457.76|3457.76|3457.76|3457.76|3454.98|3454.98|0
1605015270000|2020-11-10 13:34:30|3458.35|3458.35|3458.35|3458.35|3459.14|3459.14|3458.35|3458.35|0
1605015280000|2020-11-10 13:34:40|3458.74|3458.74|3457.55|3457.55|3458.74|3458.74|3457.55|3457.55|0
1605015290000|2020-11-10 13:34:50|3458.35|3458.35|3458.64|3458.64|3458.74|3458.74|3458.35|3458.35|0
1605015300000|2020-11-10 13:35:00|3459.32|3459.32|3459.66|3459.66|3459.66|3459.66|3459.32|3459.32|0
1605015310000|2020-11-10 13:35:10|3460.85|3460.85|3461.11|3461.11|3461.64|3461.64|3460.85|3460.85|0
1605015320000|2020-11-10 13:35:20|3460.72|3460.72|3462.39|3462.39|3462.39|3462.39|3460.72|3460.72|0
1605015330000|2020-11-10 13:35:30|3461.99|3461.99|3463.05|3463.05|3463.05|3463.05|3461.99|3461.99|0
1605015340000|2020-11-10 13:35:40|3463.45|3463.45|3460.96|3460.96|3463.45|3463.45|3460.96|3460.96|0
1605015360000|2020-11-10 13:36:00|3461.35|3461.35|3462.15|3462.15|3462.15|3462.15|3461.35|3461.35|0
1605015370000|2020-11-10 13:36:10|3462.56|3462.56|3462.35|3462.35|3462.56|3462.56|3462.35|3462.35|0
1605015380000|2020-11-10 13:36:20|3462.69|3462.69|3463.09|3463.09|3463.09|3463.09|3462.69|3462.69|0
1605015390000|2020-11-10 13:36:30|3463.48|3463.48|3464.19|3464.19|3464.19|3464.19|3463.14|3463.14|0
1605015400000|2020-11-10 13:36:40|3464.59|3464.59|3466.05|3466.05|3466.05|3466.05|3464.59|3464.59|0
1605015410000|2020-11-10 13:36:50|3466.3|3466.3|3466.3|3466.3|3466.3|3466.3|3466.3|3466.3|0
1605015420000|2020-11-10 13:37:00|3466.25|3466.25|3466.66|3466.66|3466.66|3466.66|3466.25|3466.25|0
1605015430000|2020-11-10 13:37:10|3467.06|3467.06|3466.53|3466.53|3467.46|3467.46|3466.53|3466.53|0
1605015440000|2020-11-10 13:37:20|3466.45|3466.45|3464.18|3464.18|3466.45|3466.45|3464.13|3464.13|0
1605015450000|2020-11-10 13:37:30|3463.97|3463.97|3464.18|3464.18|3464.18|3464.18|3463.91|3463.91|0
1605015460000|2020-11-10 13:37:40|3464.76|3464.76|3464.09|3464.09|3464.76|3464.76|3464.09|3464.09|0
1605015470000|2020-11-10 13:37:50|3463.69|3463.69|3463.9|3463.9|3464.34|3464.34|3463.65|3463.65|0
1605015480000|2020-11-10 13:38:00|3464.15|3464.15|3464.15|3464.15|3464.15|3464.15|3464.15|3464.15|0
1605015490000|2020-11-10 13:38:10|3463.75|3463.75|3463.75|3463.75|3463.75|3463.75|3463.75|3463.75|0
1605015500000|2020-11-10 13:38:20|3462.96|3462.96|3462.96|3462.96|3462.96|3462.96|3462.96|3462.96|0
1605015510000|2020-11-10 13:38:30|3462.55|3462.55|3460.94|3460.94|3462.63|3462.63|3460.94|3460.94|0
1605015520000|2020-11-10 13:38:40|3461.09|3461.09|3462.78|3462.78|3463.22|3463.22|3461.09|3461.09|0
1605015530000|2020-11-10 13:38:50|3463.18|3463.18|3463.85|3463.85|3463.85|3463.85|3463.18|3463.18|0
1605015540000|2020-11-10 13:39:00|3463.61|3463.61|3463.07|3463.07|3463.61|3463.61|3462.82|3462.82|0
1605015550000|2020-11-10 13:39:10|3462.67|3462.67|3462.5|3462.5|3462.67|3462.67|3462.42|3462.42|0
1605015560000|2020-11-10 13:39:20|3462.25|3462.25|3464.87|3464.87|3465.02|3465.02|3462.09|3462.09|0
1605015570000|2020-11-10 13:39:30|3464.47|3464.47|3464.36|3464.36|3464.47|3464.47|3464.36|3464.36|0
1605015580000|2020-11-10 13:39:40|3465.16|3465.16|3463.42|3463.42|3465.16|3465.16|3463.42|3463.42|0
1605015590000|2020-11-10 13:39:50|3463.75|3463.75|3463.68|3463.68|3464.26|3464.26|3463.68|3463.68|0
1605015600000|2020-11-10 13:40:00|3463.59|3463.59|3463.24|3463.24|3463.59|3463.59|3463.24|3463.24|0
1605015610000|2020-11-10 13:40:10|3462.99|3462.99|3463.16|3463.16|3463.16|3463.16|3462.91|3462.91|0
1605015620000|2020-11-10 13:40:20|3462.76|3462.76|3462.21|3462.21|3462.76|3462.76|3462|3462|0
1605015630000|2020-11-10 13:40:30|3461.87|3461.87|3462.36|3462.36|3462.36|3462.36|3461.87|3461.87|0
1605015640000|2020-11-10 13:40:40|3462.76|3462.76|3463.35|3463.35|3463.35|3463.35|3462.76|3462.76|0
1605015670000|2020-11-10 13:41:10|3464.01|3464.01|3463.85|3463.85|3464.01|3464.01|3463.85|3463.85|0
1605015680000|2020-11-10 13:41:20|3463.45|3463.45|3463.79|3463.79|3463.79|3463.79|3463.45|3463.45|0
1605015690000|2020-11-10 13:41:30|3464.13|3464.13|3464.93|3464.93|3464.93|3464.93|3464.13|3464.13|0
1605015700000|2020-11-10 13:41:40|3465.27|3465.27|3465.91|3465.91|3465.91|3465.91|3465.27|3465.27|0
1605015710000|2020-11-10 13:41:50|3466.26|3466.26|3466.15|3466.15|3466.26|3466.26|3466.15|3466.15|0
1605015720000|2020-11-10 13:42:00|3465.81|3465.81|3461.84|3461.84|3465.81|3465.81|3461.84|3461.84|0
1605015740000|2020-11-10 13:42:20|3461.54|3461.54|3461.2|3461.2|3461.54|3461.54|3461.2|3461.2|0
1605015760000|2020-11-10 13:42:40|3460.9|3460.9|3460.9|3460.9|3460.9|3460.9|3460.9|3460.9|0
1605015770000|2020-11-10 13:42:50|3461.69|3461.69|3463.01|3463.01|3463.01|3463.01|3461.69|3461.69|0
1605015780000|2020-11-10 13:43:00|3464.99|3464.99|3465.68|3465.68|3465.68|3465.68|3464.99|3464.99|0
1605015790000|2020-11-10 13:43:10|3466.02|3466.02|3465.87|3465.87|3466.02|3466.02|3465.87|3465.87|0
1605015800000|2020-11-10 13:43:20|3466.04|3466.04|3466.19|3466.19|3466.19|3466.19|3466.04|3466.04|0
1605015810000|2020-11-10 13:43:30|3466.35|3466.35|3467.99|3467.99|3467.99|3467.99|3466.35|3466.35|0
1605015820000|2020-11-10 13:43:40|3468.39|3468.39|3467.99|3467.99|3468.39|3468.39|3467.59|3467.59|0
1605015830000|2020-11-10 13:43:50|3468.39|3468.39|3467.99|3467.99|3468.39|3468.39|3467.99|3467.99|0
1605015840000|2020-11-10 13:44:00|3467.59|3467.59|3465.27|3465.27|3467.59|3467.59|3465.27|3465.27|0
1605015860000|2020-11-10 13:44:20|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|0
1605015870000|2020-11-10 13:44:30|3467.47|3467.47|3465.93|3465.93|3467.47|3467.47|3465.88|3465.88|0
1605015880000|2020-11-10 13:44:40|3467.12|3467.12|3467.19|3467.19|3467.54|3467.54|3467.12|3467.12|0
1605015890000|2020-11-10 13:44:50|3467.14|3467.14|3467.94|3467.94|3467.94|3467.94|3467.14|3467.14|0
1605015900000|2020-11-10 13:45:00|3465.95|3465.95|3464.58|3464.58|3467.14|3467.14|3464.58|3464.58|0
1605015910000|2020-11-10 13:45:10|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|3464.48|0
1605015920000|2020-11-10 13:45:20|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|3464.56|0
1605015930000|2020-11-10 13:45:30|3464.31|3464.31|3464.71|3464.71|3464.71|3464.71|3464.31|3464.31|0
1605015940000|2020-11-10 13:45:40|3464.95|3464.95|3465.02|3465.02|3465.02|3465.02|3464.95|3464.95|0
1605015950000|2020-11-10 13:45:50|3464.62|3464.62|3464.96|3464.96|3464.96|3464.96|3464.62|3464.62|0
1605015960000|2020-11-10 13:46:00|3465.29|3465.29|3465.69|3465.69|3465.69|3465.69|3465.29|3465.29|0
1605015970000|2020-11-10 13:46:10|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|3466.03|0
1605016000000|2020-11-10 13:46:40|3465.63|3465.63|3466.03|3466.03|3466.03|3466.03|3465.63|3465.63|0
1605016010000|2020-11-10 13:46:50|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|3466.37|0
1605016020000|2020-11-10 13:47:00|3466.03|3466.03|3464.44|3464.44|3466.03|3466.03|3464.44|3464.44|0
1605016030000|2020-11-10 13:47:10|3464.84|3464.84|3464.5|3464.5|3464.84|3464.84|3464.5|3464.5|0
1605016040000|2020-11-10 13:47:20|3464.9|3464.9|3465.23|3465.23|3465.23|3465.23|3464.9|3464.9|0
1605016050000|2020-11-10 13:47:30|3465.14|3465.14|3466.31|3466.31|3466.31|3466.31|3464.72|3464.72|0
1605016060000|2020-11-10 13:47:40|3466.7|3466.7|3467.44|3467.44|3467.44|3467.44|3466.7|3466.7|0
1605016070000|2020-11-10 13:47:50|3467.05|3467.05|3464.93|3464.93|3467.39|3467.39|3462.94|3462.94|0
1605016080000|2020-11-10 13:48:00|3463.34|3463.34|3458.58|3458.58|3463.34|3463.34|3458.58|3458.58|0
1605016090000|2020-11-10 13:48:10|3459.77|3459.77|3459.77|3459.77|3459.77|3459.77|3459.77|3459.77|0
1605016100000|2020-11-10 13:48:20|3459.52|3459.52|3459.12|3459.12|3459.52|3459.52|3459.12|3459.12|0
1605016110000|2020-11-10 13:48:30|3458.44|3458.44|3458.44|3458.44|3458.44|3458.44|3458.44|3458.44|0
1605016120000|2020-11-10 13:48:40|3458.03|3458.03|3457.86|3457.86|3458.03|3458.03|3457.86|3457.86|0
1605016130000|2020-11-10 13:48:50|3458.2|3458.2|3458.62|3458.62|3458.62|3458.62|3458.2|3458.2|0
1605016140000|2020-11-10 13:49:00|3458.22|3458.22|3454.1|3454.1|3458.22|3458.22|3454.1|3454.1|0
1605016150000|2020-11-10 13:49:10|3453.3|3453.3|3449.16|3449.16|3453.3|3453.3|3449.16|3449.16|0
1605016160000|2020-11-10 13:49:20|3448.47|3448.47|3448.47|3448.47|3448.47|3448.47|3448.47|3448.47|0
1605016170000|2020-11-10 13:49:30|3448.56|3448.56|3448.56|3448.56|3449.35|3449.35|3448.56|3448.56|0
1605016180000|2020-11-10 13:49:40|3448.61|3448.61|3448.45|3448.45|3448.61|3448.61|3448.45|3448.45|0
1605016190000|2020-11-10 13:49:50|3447.7|3447.7|3445.43|3445.43|3447.7|3447.7|3445.43|3445.43|0
1605016200000|2020-11-10 13:50:00|3446.23|3446.23|3447.18|3447.18|3447.18|3447.18|3445.71|3445.71|0
1605016210000|2020-11-10 13:50:10|3447.34|3447.34|3446.4|3446.4|3447.34|3447.34|3446.15|3446.15|0
1605016220000|2020-11-10 13:50:20|3446.19|3446.19|3446.19|3446.19|3446.19|3446.19|3446.19|3446.19|0
1605016230000|2020-11-10 13:50:30|3447.38|3447.38|3449.22|3449.22|3449.22|3449.22|3447.38|3447.38|0
1605016250000|2020-11-10 13:50:50|3451.6|3451.6|3455.46|3455.46|3455.46|3455.46|3451.6|3451.6|0
1605016260000|2020-11-10 13:51:00|3456.25|3456.25|3456.25|3456.25|3456.65|3456.65|3455.06|3455.06|0
1605016270000|2020-11-10 13:51:10|3456.09|3456.09|3455.69|3455.69|3456.09|3456.09|3455.29|3455.29|0
1605016280000|2020-11-10 13:51:20|3456.09|3456.09|3455.13|3455.13|3456.09|3456.09|3455.13|3455.13|0
1605016290000|2020-11-10 13:51:30|3455.25|3455.25|3456.04|3456.04|3456.04|3456.04|3455.25|3455.25|0
1605016310000|2020-11-10 13:51:50|3455.25|3455.25|3455.25|3455.25|3455.25|3455.25|3454.85|3454.85|0
1605016320000|2020-11-10 13:52:00|3453.26|3453.26|3452.39|3452.39|3453.26|3453.26|3452.3|3452.3|0
1605016340000|2020-11-10 13:52:20|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|3452.06|0
1605016350000|2020-11-10 13:52:30|3452.85|3452.85|3454.49|3454.49|3454.49|3454.49|3452.6|3452.6|0
1605016360000|2020-11-10 13:52:40|3456.48|3456.48|3456.42|3456.42|3456.48|3456.48|3456.08|3456.08|0
1605016370000|2020-11-10 13:52:50|3456.67|3456.67|3456.92|3456.92|3456.92|3456.92|3456.52|3456.52|0
1605016380000|2020-11-10 13:53:00|3457.17|3457.17|3457.25|3457.25|3457.25|3457.25|3457.17|3457.17|0
1605016390000|2020-11-10 13:53:10|3458.04|3458.04|3459.32|3459.32|3459.32|3459.32|3458.04|3458.04|0
1605016410000|2020-11-10 13:53:30|3459.48|3459.48|3459.69|3459.69|3459.69|3459.69|3459.48|3459.48|0
1605016420000|2020-11-10 13:53:40|3460.09|3460.09|3460.88|3460.88|3461.28|3461.28|3460.09|3460.09|0
1605016430000|2020-11-10 13:53:50|3460.67|3460.67|3459.66|3459.66|3460.67|3460.67|3459.66|3459.66|0
1605016440000|2020-11-10 13:54:00|3459.32|3459.32|3458.7|3458.7|3459.53|3459.53|3458.7|3458.7|0
1605016450000|2020-11-10 13:54:10|3459.1|3459.1|3460.4|3460.4|3460.63|3460.63|3459.1|3459.1|0
1605016460000|2020-11-10 13:54:20|3459.61|3459.61|3460|3460|3460|3460|3459.61|3459.61|0
1605016480000|2020-11-10 13:54:40|3459.92|3459.92|3459.13|3459.13|3459.92|3459.92|3459.13|3459.13|0
1605016490000|2020-11-10 13:54:50|3458.91|3458.91|3458.91|3458.91|3458.91|3458.91|3458.91|3458.91|0
1605016520000|2020-11-10 13:55:20|3458.52|3458.52|3459.65|3459.65|3459.65|3459.65|3458.52|3458.52|0
1605016540000|2020-11-10 13:55:40|3460.05|3460.05|3459.97|3459.97|3460.05|3460.05|3459.97|3459.97|0
1605016550000|2020-11-10 13:55:50|3459.57|3459.57|3457.98|3457.98|3459.97|3459.97|3457.98|3457.98|0
1605016560000|2020-11-10 13:56:00|3456.79|3456.79|3454.01|3454.01|3457.59|3457.59|3454.01|3454.01|0
1605016570000|2020-11-10 13:56:10|3455.2|3455.2|3460.87|3460.87|3460.87|3460.87|3455.2|3455.2|0
1605016580000|2020-11-10 13:56:20|3457.7|3457.7|3455.61|3455.61|3457.7|3457.7|3455.61|3455.61|0
1605016590000|2020-11-10 13:56:30|3455.22|3455.22|3456.41|3456.41|3456.41|3456.41|3455.22|3455.22|0
1605016600000|2020-11-10 13:56:40|3456.75|3456.75|3456.75|3456.75|3456.75|3456.75|3456.75|3456.75|0
1605016610000|2020-11-10 13:56:50|3457.14|3457.14|3456.55|3456.55|3457.14|3457.14|3456.55|3456.55|0
1605016640000|2020-11-10 13:57:20|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|3456.95|0
1605016650000|2020-11-10 13:57:30|3458.14|3458.14|3456.61|3456.61|3458.14|3458.14|3456.61|3456.61|0
1605016660000|2020-11-10 13:57:40|3458.2|3458.2|3458.2|3458.2|3458.2|3458.2|3457.4|3457.4|0
1605016670000|2020-11-10 13:57:50|3458.59|3458.59|3458.59|3458.59|3458.59|3458.59|3458.59|3458.59|0
1605016680000|2020-11-10 13:58:00|3458.99|3458.99|3458.96|3458.96|3459.39|3459.39|3458.96|3458.96|0
1605016690000|2020-11-10 13:58:10|3458.62|3458.62|3458.62|3458.62|3458.62|3458.62|3458.62|3458.62|0
1605016700000|2020-11-10 13:58:20|3458.79|3458.79|3458.79|3458.79|3458.79|3458.79|3458.79|3458.79|0
1605016720000|2020-11-10 13:58:40|3458.39|3458.39|3458.73|3458.73|3458.73|3458.73|3458.39|3458.39|0
1605016730000|2020-11-10 13:58:50|3458.88|3458.88|3458.48|3458.48|3460.07|3460.07|3458.48|3458.48|0
1605016740000|2020-11-10 13:59:00|3457.69|3457.69|3459.91|3459.91|3459.91|3459.91|3455.71|3455.71|0
1605016750000|2020-11-10 13:59:10|3460.7|3460.7|3460.7|3460.7|3460.7|3460.7|3460.7|3460.7|0
1605016760000|2020-11-10 13:59:20|3461.1|3461.1|3460.81|3460.81|3461.49|3461.49|3460.81|3460.81|0
1605016770000|2020-11-10 13:59:30|3460.41|3460.41|3460.89|3460.89|3460.89|3460.89|3460.41|3460.41|0
1605016780000|2020-11-10 13:59:40|3460.5|3460.5|3459.87|3459.87|3460.6|3460.6|3459.87|3459.87|0
1605016790000|2020-11-10 13:59:50|3459.18|3459.18|3458.32|3458.32|3459.51|3459.51|3456.74|3456.74|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3450.17|3450.17|3457.99|3457.99|3450.17|3450.17|0
1605016810000|2020-11-10 14:00:10|3449.49|3449.49|3451.47|3451.47|3451.47|3451.47|3449.49|3449.49|0
1605016820000|2020-11-10 14:00:20|3452.27|3452.27|3454.86|3454.86|3454.86|3454.86|3450.96|3450.96|0
1605016830000|2020-11-10 14:00:30|3455.26|3455.26|3456|3456|3457.19|3457.19|3453.72|3453.72|0
1605016840000|2020-11-10 14:00:40|3455.6|3455.6|3456.35|3456.35|3456.35|3456.35|3455.45|3455.45|0
1605016850000|2020-11-10 14:00:50|3457.93|3457.93|3460.87|3460.87|3460.87|3460.87|3457.93|3457.93|0
1605016860000|2020-11-10 14:01:00|3460.46|3460.46|3460.13|3460.13|3460.46|3460.46|3460.13|3460.13|0
1605016870000|2020-11-10 14:01:10|3462.11|3462.11|3461.91|3461.91|3462.11|3462.11|3461.43|3461.43|0
1605016880000|2020-11-10 14:01:20|3462.3|3462.3|3462.65|3462.65|3462.65|3462.65|3462.3|3462.3|0
1605016890000|2020-11-10 14:01:30|3462.81|3462.81|3463.34|3463.34|3463.34|3463.34|3462.27|3462.27|0
1605016900000|2020-11-10 14:01:40|3464.13|3464.13|3464.74|3464.74|3465.08|3465.08|3463.38|3463.38|0
1605016910000|2020-11-10 14:01:50|3463.55|3463.55|3463.15|3463.15|3463.55|3463.55|3463.15|3463.15|0
1605016920000|2020-11-10 14:02:00|3463|3463|3463.03|3463.03|3463.08|3463.08|3463|3463|0
1605016950000|2020-11-10 14:02:30|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|3462.69|0
1605016970000|2020-11-10 14:02:50|3462.29|3462.29|3462.42|3462.42|3463.08|3463.08|3461.88|3461.88|0
1605016980000|2020-11-10 14:03:00|3461.63|3461.63|3458.33|3458.33|3461.97|3461.97|3458.33|3458.33|0
1605016990000|2020-11-10 14:03:10|3458.22|3458.22|3456.23|3456.23|3458.22|3458.22|3456.23|3456.23|0
1605017000000|2020-11-10 14:03:20|3455.99|3455.99|3453.21|3453.21|3455.99|3455.99|3453.21|3453.21|0
1605017010000|2020-11-10 14:03:30|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|0
1605017020000|2020-11-10 14:03:40|3455.19|3455.19|3453.93|3453.93|3455.19|3455.19|3453.93|3453.93|0
1605017030000|2020-11-10 14:03:50|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|3453.24|0
1605017040000|2020-11-10 14:04:00|3453.16|3453.16|3453.24|3453.24|3453.24|3453.24|3453.16|3453.16|0
1605017050000|2020-11-10 14:04:10|3452.05|3452.05|3450.63|3450.63|3452.05|3452.05|3450.63|3450.63|0
1605017070000|2020-11-10 14:04:30|3450.51|3450.51|3450.51|3450.51|3450.51|3450.51|3450.51|3450.51|0
1605017090000|2020-11-10 14:04:50|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|0
1605017100000|2020-11-10 14:05:00|3449.47|3449.47|3449.05|3449.05|3450.15|3450.15|3449.05|3449.05|0
1605017110000|2020-11-10 14:05:10|3448.97|3448.97|3449.31|3449.31|3449.31|3449.31|3448.97|3448.97|0
1605017120000|2020-11-10 14:05:20|3449.15|3449.15|3448.98|3448.98|3449.15|3449.15|3448.98|3448.98|0
1605017130000|2020-11-10 14:05:30|3447.79|3447.79|3445.44|3445.44|3447.79|3447.79|3445.44|3445.44|0
1605017140000|2020-11-10 14:05:40|3445.38|3445.38|3445.38|3445.38|3445.38|3445.38|3445.38|3445.38|0
1605017150000|2020-11-10 14:05:50|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|0
1605017160000|2020-11-10 14:06:00|3447.02|3447.02|3449.35|3449.35|3449.35|3449.35|3446.63|3446.63|0
1605017170000|2020-11-10 14:06:10|3449.52|3449.52|3449.11|3449.11|3449.52|3449.52|3448.84|3448.84|0
1605017180000|2020-11-10 14:06:20|3448.77|3448.77|3449.17|3449.17|3449.17|3449.17|3448.77|3448.77|0
1605017190000|2020-11-10 14:06:30|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|3449.57|0
1605017200000|2020-11-10 14:06:40|3449.17|3449.17|3449.17|3449.17|3449.17|3449.17|3449.17|3449.17|0
1605017210000|2020-11-10 14:06:50|3449.96|3449.96|3450.7|3450.7|3450.7|3450.7|3449.96|3449.96|0
1605017220000|2020-11-10 14:07:00|3450.3|3450.3|3450.7|3450.7|3450.7|3450.7|3450.3|3450.3|0
1605017230000|2020-11-10 14:07:10|3451.04|3451.04|3451.1|3451.1|3451.1|3451.1|3451.04|3451.04|0
1605017240000|2020-11-10 14:07:20|3450.99|3450.99|3452.07|3452.07|3452.07|3452.07|3450.99|3450.99|0
1605017250000|2020-11-10 14:07:30|3450.88|3450.88|3451.37|3451.37|3451.37|3451.37|3450.63|3450.63|0
1605017270000|2020-11-10 14:07:50|3451.77|3451.77|3450.58|3450.58|3452.56|3452.56|3450.58|3450.58|0
1605017290000|2020-11-10 14:08:10|3450.23|3450.23|3451.42|3451.42|3451.42|3451.42|3450.23|3450.23|0
1605017300000|2020-11-10 14:08:20|3451.82|3451.82|3451.82|3451.82|3451.82|3451.82|3451.82|3451.82|0
1605017320000|2020-11-10 14:08:40|3451.03|3451.03|3450.23|3450.23|3451.03|3451.03|3450.23|3450.23|0
1605017330000|2020-11-10 14:08:50|3449.41|3449.41|3448.6|3448.6|3449.41|3449.41|3448.6|3448.6|0
1605017340000|2020-11-10 14:09:00|3448.25|3448.25|3446.62|3446.62|3448.25|3448.25|3446.62|3446.62|0
1605017350000|2020-11-10 14:09:10|3444.63|3444.63|3443.16|3443.16|3444.63|3444.63|3443.16|3443.16|0
1605017360000|2020-11-10 14:09:20|3443.95|3443.95|3445.14|3445.14|3445.14|3445.14|3443.95|3443.95|0
1605017370000|2020-11-10 14:09:30|3444.35|3444.35|3444|3444|3444.35|3444.35|3443.56|3443.56|0
1605017380000|2020-11-10 14:09:40|3444.15|3444.15|3444.15|3444.15|3444.15|3444.15|3444.15|3444.15|0
1605017390000|2020-11-10 14:09:50|3444.48|3444.48|3444.81|3444.81|3444.81|3444.81|3444.48|3444.48|0
1605017400000|2020-11-10 14:10:00|3444.65|3444.65|3444.7|3444.7|3444.7|3444.7|3444.65|3444.65|0
1605017410000|2020-11-10 14:10:10|3444.41|3444.41|3444.41|3444.41|3444.41|3444.41|3444.41|3444.41|0
1605017420000|2020-11-10 14:10:20|3444.8|3444.8|3445.34|3445.34|3445.34|3445.34|3444.15|3444.15|0
1605017430000|2020-11-10 14:10:30|3446.93|3446.93|3446.79|3446.79|3447.03|3447.03|3445.28|3445.28|0
1605017440000|2020-11-10 14:10:40|3447.04|3447.04|3448.8|3448.8|3448.8|3448.8|3447.04|3447.04|0
1605017450000|2020-11-10 14:10:50|3449.6|3449.6|3450.24|3450.24|3450.28|3450.28|3449.48|3449.48|0
1605017460000|2020-11-10 14:11:00|3451.03|3451.03|3452.84|3452.84|3452.84|3452.84|3451.03|3451.03|0
1605017470000|2020-11-10 14:11:10|3453.24|3453.24|3453.45|3453.45|3454.25|3454.25|3453.24|3453.24|0
1605017480000|2020-11-10 14:11:20|3453.85|3453.85|3454.14|3454.14|3454.14|3454.14|3453.85|3453.85|0
1605017490000|2020-11-10 14:11:30|3454.54|3454.54|3454.54|3454.54|3454.54|3454.54|3454.54|3454.54|0
1605017500000|2020-11-10 14:11:40|3454.04|3454.04|3454.04|3454.04|3454.04|3454.04|3454.04|3454.04|0
1605017510000|2020-11-10 14:11:50|3453.08|3453.08|3449.82|3449.82|3453.08|3453.08|3449.67|3449.67|0
1605017520000|2020-11-10 14:12:00|3448.63|3448.63|3452.22|3452.22|3452.62|3452.62|3448.63|3448.63|0
1605017530000|2020-11-10 14:12:10|3452.62|3452.62|3452.89|3452.89|3453.03|3453.03|3452.62|3452.62|0
1605017540000|2020-11-10 14:12:20|3452.73|3452.73|3452.73|3452.73|3452.73|3452.73|3452.73|3452.73|0
1605017550000|2020-11-10 14:12:30|3452.81|3452.81|3451.62|3451.62|3452.81|3452.81|3451.62|3451.62|0
1605017560000|2020-11-10 14:12:40|3451.22|3451.22|3450.18|3450.18|3451.22|3451.22|3450.18|3450.18|0
1605017570000|2020-11-10 14:12:50|3449.84|3449.84|3449.91|3449.91|3449.91|3449.91|3449.5|3449.5|0
1605017590000|2020-11-10 14:13:10|3449.52|3449.52|3449.6|3449.6|3449.6|3449.6|3449.52|3449.52|0
1605017600000|2020-11-10 14:13:20|3449.94|3449.94|3451.98|3451.98|3451.98|3451.98|3449.94|3449.94|0
1605017610000|2020-11-10 14:13:30|3452.14|3452.14|3451.98|3451.98|3452.14|3452.14|3451.98|3451.98|0
1605017620000|2020-11-10 14:13:40|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|3451.64|0
1605017640000|2020-11-10 14:14:00|3451.8|3451.8|3451.85|3451.85|3451.85|3451.85|3451.8|3451.8|0
1605017660000|2020-11-10 14:14:20|3451.45|3451.45|3451.45|3451.45|3452.65|3452.65|3451.06|3451.06|0
1605017670000|2020-11-10 14:14:30|3451.11|3451.11|3450.77|3450.77|3451.17|3451.17|3449.58|3449.58|0
1605017680000|2020-11-10 14:14:40|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|0
1605017690000|2020-11-10 14:14:50|3450.31|3450.31|3449.91|3449.91|3450.31|3450.31|3449.12|3449.12|0
1605017700000|2020-11-10 14:15:00|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|3451.1|0
1605017710000|2020-11-10 14:15:10|3451.27|3451.27|3452.01|3452.01|3452.01|3452.01|3451.27|3451.27|0
1605017720000|2020-11-10 14:15:20|3451.92|3451.92|3451.33|3451.33|3451.92|3451.92|3451.33|3451.33|0
1605017730000|2020-11-10 14:15:30|3450.99|3450.99|3450.65|3450.65|3450.99|3450.99|3450.65|3450.65|0
1605017740000|2020-11-10 14:15:40|3450.6|3450.6|3448.74|3448.74|3450.6|3450.6|3448.74|3448.74|0
1605017750000|2020-11-10 14:15:50|3448.41|3448.41|3446.95|3446.95|3448.63|3448.63|3446.95|3446.95|0
1605017770000|2020-11-10 14:16:10|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|0
1605017800000|2020-11-10 14:16:40|3445.57|3445.57|3445.57|3445.57|3445.57|3445.57|3445.57|3445.57|0
1605017820000|2020-11-10 14:17:00|3445.69|3445.69|3444.21|3444.21|3445.69|3445.69|3444.21|3444.21|0
1605017830000|2020-11-10 14:17:10|3443.02|3443.02|3440.78|3440.78|3443.43|3443.43|3440.78|3440.78|0
1605017840000|2020-11-10 14:17:20|3440.39|3440.39|3440.39|3440.39|3440.39|3440.39|3440.39|3440.39|0
1605017850000|2020-11-10 14:17:30|3439.59|3439.59|3441.58|3441.58|3441.97|3441.97|3439.59|3439.59|0
1605017860000|2020-11-10 14:17:40|3441.92|3441.92|3440.89|3440.89|3441.92|3441.92|3440.89|3440.89|0
1605017870000|2020-11-10 14:17:50|3440.5|3440.5|3442|3442|3442|3442|3440.5|3440.5|0
1605017900000|2020-11-10 14:18:20|3442.4|3442.4|3439.17|3439.17|3442.4|3442.4|3439.17|3439.17|0
1605017910000|2020-11-10 14:18:30|3439.02|3439.02|3435.96|3435.96|3439.02|3439.02|3435.96|3435.96|0
1605017920000|2020-11-10 14:18:40|3436.36|3436.36|3436.69|3436.69|3436.69|3436.69|3436.36|3436.36|0
1605017930000|2020-11-10 14:18:50|3436.77|3436.77|3437.23|3437.23|3437.23|3437.23|3435.64|3435.64|0
1605017940000|2020-11-10 14:19:00|3438.02|3438.02|3438.64|3438.64|3438.76|3438.76|3437.63|3437.63|0
1605017950000|2020-11-10 14:19:10|3438.31|3438.31|3438.71|3438.71|3438.71|3438.71|3438.31|3438.31|0
1605017960000|2020-11-10 14:19:20|3437.52|3437.52|3437.43|3437.43|3437.52|3437.52|3437.43|3437.43|0
1605017970000|2020-11-10 14:19:30|3436.41|3436.41|3435.53|3435.53|3436.41|3436.41|3435.53|3435.53|0
1605017980000|2020-11-10 14:19:40|3435.95|3435.95|3435.95|3435.95|3435.95|3435.95|3435.95|3435.95|0
1605017990000|2020-11-10 14:19:50|3436.2|3436.2|3436.2|3436.2|3436.2|3436.2|3436.2|3436.2|0
1605018000000|2020-11-10 14:20:00|3436.28|3436.28|3439.27|3439.27|3439.27|3439.27|3436.28|3436.28|0
1605018010000|2020-11-10 14:20:10|3440.06|3440.06|3441.97|3441.97|3441.97|3441.97|3440.06|3440.06|0
1605018020000|2020-11-10 14:20:20|3441.58|3441.58|3442.72|3442.72|3442.72|3442.72|3441.58|3441.58|0
1605018030000|2020-11-10 14:20:30|3443.12|3443.12|3443.46|3443.46|3444.14|3444.14|3443.12|3443.12|0
1605018040000|2020-11-10 14:20:40|3443.62|3443.62|3445.13|3445.13|3445.13|3445.13|3443.62|3443.62|0
1605018050000|2020-11-10 14:20:50|3443.92|3443.92|3446.25|3446.25|3446.25|3446.25|3443.92|3443.92|0
1605018060000|2020-11-10 14:21:00|3445.9|3445.9|3445.56|3445.56|3445.9|3445.9|3445.22|3445.22|0
1605018080000|2020-11-10 14:21:20|3444.54|3444.54|3442.27|3442.27|3444.54|3444.54|3442.27|3442.27|0
1605018090000|2020-11-10 14:21:30|3441.47|3441.47|3442.03|3442.03|3442.03|3442.03|3441.47|3441.47|0
1605018100000|2020-11-10 14:21:40|3442.43|3442.43|3442.03|3442.03|3442.43|3442.43|3442.03|3442.03|0
1605018110000|2020-11-10 14:21:50|3442.18|3442.18|3446.53|3446.53|3446.53|3446.53|3442.18|3442.18|0
1605018120000|2020-11-10 14:22:00|3446.38|3446.38|3446.33|3446.33|3446.78|3446.78|3446.33|3446.33|0
1605018130000|2020-11-10 14:22:10|3446.39|3446.39|3445.2|3445.2|3446.39|3446.39|3445.2|3445.2|0
1605018140000|2020-11-10 14:22:20|3445.88|3445.88|3446.67|3446.67|3446.67|3446.67|3445.47|3445.47|0
1605018150000|2020-11-10 14:22:30|3446.62|3446.62|3446.96|3446.96|3446.96|3446.96|3446.17|3446.17|0
1605018160000|2020-11-10 14:22:40|3447.36|3447.36|3446.38|3446.38|3447.76|3447.76|3446.38|3446.38|0
1605018170000|2020-11-10 14:22:50|3445.99|3445.99|3445.18|3445.18|3446.54|3446.54|3445.18|3445.18|0
1605018180000|2020-11-10 14:23:00|3444.5|3444.5|3443.97|3443.97|3444.5|3444.5|3443.48|3443.48|0
1605018190000|2020-11-10 14:23:10|3444.21|3444.21|3445.65|3445.65|3445.65|3445.65|3444.21|3444.21|0
1605018200000|2020-11-10 14:23:20|3446.05|3446.05|3444.62|3444.62|3446.05|3446.05|3444.62|3444.62|0
1605018210000|2020-11-10 14:23:30|3443.43|3443.43|3441.98|3441.98|3443.43|3443.43|3441.98|3441.98|0
1605018220000|2020-11-10 14:23:40|3442.32|3442.32|3441.53|3441.53|3442.32|3442.32|3441.53|3441.53|0
1605018230000|2020-11-10 14:23:50|3441.28|3441.28|3442.97|3442.97|3442.97|3442.97|3441.03|3441.03|0
1605018240000|2020-11-10 14:24:00|3443.06|3443.06|3442.77|3442.77|3443.45|3443.45|3442.77|3442.77|0
1605018250000|2020-11-10 14:24:10|3442.94|3442.94|3442.59|3442.59|3442.94|3442.94|3442.59|3442.59|0
1605018270000|2020-11-10 14:24:30|3442.99|3442.99|3443.55|3443.55|3443.55|3443.55|3442.76|3442.76|0
1605018280000|2020-11-10 14:24:40|3443.21|3443.21|3441.68|3441.68|3443.21|3443.21|3441.68|3441.68|0
1605018290000|2020-11-10 14:24:50|3441.73|3441.73|3442.94|3442.94|3442.94|3442.94|3441.73|3441.73|0
1605018300000|2020-11-10 14:25:00|3443.1|3443.1|3443.1|3443.1|3443.44|3443.44|3442.42|3442.42|0
1605018310000|2020-11-10 14:25:10|3443.05|3443.05|3443.4|3443.4|3443.84|3443.84|3442.66|3442.66|0
1605018320000|2020-11-10 14:25:20|3443.79|3443.79|3444.03|3444.03|3444.14|3444.14|3443.34|3443.34|0
1605018330000|2020-11-10 14:25:30|3444.71|3444.71|3444.71|3444.71|3444.71|3444.71|3444.71|3444.71|0
1605018340000|2020-11-10 14:25:40|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|0
1605018350000|2020-11-10 14:25:50|3444.42|3444.42|3444.42|3444.42|3444.42|3444.42|3444.42|3444.42|0
1605018360000|2020-11-10 14:26:00|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|3444.82|0
1605018370000|2020-11-10 14:26:10|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|0
1605018380000|2020-11-10 14:26:20|3445.12|3445.12|3445.34|3445.34|3445.34|3445.34|3445.12|3445.12|0
1605018390000|2020-11-10 14:26:30|3446.13|3446.13|3445.75|3445.75|3446.54|3446.54|3445.75|3445.75|0
1605018400000|2020-11-10 14:26:40|3445.8|3445.8|3446.14|3446.14|3446.14|3446.14|3445.8|3445.8|0
1605018410000|2020-11-10 14:26:50|3445.98|3445.98|3446.33|3446.33|3447.35|3447.35|3445.98|3445.98|0
1605018420000|2020-11-10 14:27:00|3447.12|3447.12|3447.86|3447.86|3447.86|3447.86|3447.12|3447.12|0
1605018430000|2020-11-10 14:27:10|3447.46|3447.46|3448.94|3448.94|3449.96|3449.96|3447.46|3447.46|0
1605018440000|2020-11-10 14:27:20|3449.28|3449.28|3450.04|3450.04|3450.04|3450.04|3449.28|3449.28|0
1605018460000|2020-11-10 14:27:40|3450.73|3450.73|3450.73|3450.73|3450.73|3450.73|3450.73|3450.73|0
1605018480000|2020-11-10 14:28:00|3450.33|3450.33|3449.54|3449.54|3450.33|3450.33|3449.54|3449.54|0
1605018490000|2020-11-10 14:28:10|3449.88|3449.88|3451.01|3451.01|3451.01|3451.01|3449.43|3449.43|0
1605018500000|2020-11-10 14:28:20|3451.41|3451.41|3451.75|3451.75|3451.75|3451.75|3451.01|3451.01|0
1605018510000|2020-11-10 14:28:30|3451.92|3451.92|3451.41|3451.41|3451.92|3451.92|3451.41|3451.41|0
1605018540000|2020-11-10 14:29:00|3451.46|3451.46|3450.67|3450.67|3451.46|3451.46|3450.67|3450.67|0
1605018550000|2020-11-10 14:29:10|3450.27|3450.27|3449.48|3449.48|3450.27|3450.27|3449.14|3449.14|0
1605018560000|2020-11-10 14:29:20|3449.6|3449.6|3450.46|3450.46|3450.46|3450.46|3449.44|3449.44|0
1605018570000|2020-11-10 14:29:30|3450.12|3450.12|3448.59|3448.59|3450.12|3450.12|3448.53|3448.53|0
1605018580000|2020-11-10 14:29:40|3448.19|3448.19|3445.41|3445.41|3448.19|3448.19|3445.41|3445.41|0
1605018590000|2020-11-10 14:29:50|3447|3447|3446.19|3446.19|3447|3447|3446.19|3446.19|0
1605018600000|2020-11-10 14:30:00|3446.3|3446.3|3446.29|3446.29|3446.3|3446.3|3446.13|3446.13|0
1605018610000|2020-11-10 14:30:10|3446.04|3446.04|3444.15|3444.15|3446.04|3446.04|3444.15|3444.15|0
1605018620000|2020-11-10 14:30:20|3445.34|3445.34|3442.99|3442.99|3445.73|3445.73|3442.99|3442.99|0
1605018630000|2020-11-10 14:30:30|3442.85|3442.85|3443.01|3443.01|3443.01|3443.01|3441.82|3441.82|0
1605018640000|2020-11-10 14:30:40|3443.18|3443.18|3442.3|3442.3|3443.18|3443.18|3442.3|3442.3|0
1605018650000|2020-11-10 14:30:50|3443.54|3443.54|3443.99|3443.99|3445.18|3445.18|3443.15|3443.15|0
1605018660000|2020-11-10 14:31:00|3444.39|3444.39|3445.81|3445.81|3445.81|3445.81|3443.6|3443.6|0
1605018670000|2020-11-10 14:31:10|3446.21|3446.21|3445.81|3445.81|3446.21|3446.21|3445.81|3445.81|0
1605018680000|2020-11-10 14:31:20|3446.06|3446.06|3445.55|3445.55|3446.4|3446.4|3445.55|3445.55|0
1605018690000|2020-11-10 14:31:30|3445.88|3445.88|3445.83|3445.83|3445.88|3445.88|3445.83|3445.83|0
1605018700000|2020-11-10 14:31:40|3445.88|3445.88|3446.07|3446.07|3446.57|3446.57|3445.88|3445.88|0
1605018710000|2020-11-10 14:31:50|3446.75|3446.75|3445.73|3445.73|3446.75|3446.75|3445.73|3445.73|0
1605018720000|2020-11-10 14:32:00|3446.92|3446.92|3447.24|3447.24|3447.66|3447.66|3446.92|3446.92|0
1605018730000|2020-11-10 14:32:10|3446.9|3446.9|3446.4|3446.4|3446.9|3446.9|3445.71|3445.71|0
1605018740000|2020-11-10 14:32:20|3446.65|3446.65|3446.81|3446.81|3446.81|3446.81|3446.65|3446.65|0
1605018750000|2020-11-10 14:32:30|3447.21|3447.21|3446.87|3446.87|3448.4|3448.4|3446.47|3446.47|0
1605018760000|2020-11-10 14:32:40|3448.08|3448.08|3448.18|3448.18|3448.18|3448.18|3448.08|3448.08|0
1605018770000|2020-11-10 14:32:50|3447.39|3447.39|3448.58|3448.58|3448.58|3448.58|3447.34|3447.34|0
1605018780000|2020-11-10 14:33:00|3449.08|3449.08|3449.47|3449.47|3449.47|3449.47|3449.08|3449.08|0
1605018790000|2020-11-10 14:33:10|3449.87|3449.87|3450.18|3450.18|3450.27|3450.27|3449.47|3449.47|0
1605018800000|2020-11-10 14:33:20|3449.84|3449.84|3449.05|3449.05|3449.84|3449.84|3449.05|3449.05|0
1605018810000|2020-11-10 14:33:30|3449.84|3449.84|3450.18|3450.18|3450.18|3450.18|3449.84|3449.84|0
1605018820000|2020-11-10 14:33:40|3450.53|3450.53|3450.92|3450.92|3450.92|3450.92|3450.53|3450.53|0
1605018830000|2020-11-10 14:33:50|3451.32|3451.32|3453.64|3453.64|3453.64|3453.64|3451.32|3451.32|0
1605018840000|2020-11-10 14:34:00|3453.78|3453.78|3453.89|3453.89|3454.63|3454.63|3453.49|3453.49|0
1605018850000|2020-11-10 14:34:10|3453.49|3453.49|3452.79|3452.79|3453.84|3453.84|3452.79|3452.79|0
1605018860000|2020-11-10 14:34:20|3453.59|3453.59|3453.89|3453.89|3454.29|3454.29|3453.59|3453.59|0
1605018870000|2020-11-10 14:34:30|3454.23|3454.23|3453.89|3453.89|3454.23|3454.23|3453.89|3453.89|0
1605018880000|2020-11-10 14:34:40|3453.49|3453.49|3451.17|3451.17|3453.49|3453.49|3451.17|3451.17|0
1605018890000|2020-11-10 14:34:50|3450.74|3450.74|3449.56|3449.56|3450.74|3450.74|3449.56|3449.56|0
1605018900000|2020-11-10 14:35:00|3449.71|3449.71|3447.29|3447.29|3450.1|3450.1|3447.29|3447.29|0
1605018910000|2020-11-10 14:35:10|3446.94|3446.94|3444.28|3444.28|3446.94|3446.94|3444.28|3444.28|0
1605018920000|2020-11-10 14:35:20|3444.62|3444.62|3443.77|3443.77|3444.62|3444.62|3443.43|3443.43|0
1605018930000|2020-11-10 14:35:30|3443.69|3443.69|3445.56|3445.56|3445.56|3445.56|3443.69|3443.69|0
1605018940000|2020-11-10 14:35:40|3445.71|3445.71|3446.89|3446.89|3446.89|3446.89|3444.91|3444.91|0
1605018950000|2020-11-10 14:35:50|3447.06|3447.06|3447.62|3447.62|3448.41|3448.41|3446.97|3446.97|0
1605018960000|2020-11-10 14:36:00|3447.96|3447.96|3454.58|3454.58|3454.58|3454.58|3447.96|3447.96|0
1605018970000|2020-11-10 14:36:10|3454.83|3454.83|3457.49|3457.49|3457.49|3457.49|3454.83|3454.83|0
1605018980000|2020-11-10 14:36:20|3458.32|3458.32|3458.72|3458.72|3458.72|3458.72|3458.32|3458.32|0
1605018990000|2020-11-10 14:36:30|3459.06|3459.06|3459.2|3459.2|3460.22|3460.22|3459.06|3459.06|0
1605019000000|2020-11-10 14:36:40|3458.8|3458.8|3460.76|3460.76|3460.76|3460.76|3458.8|3458.8|0
1605019010000|2020-11-10 14:36:50|3461.44|3461.44|3462.01|3462.01|3462.09|3462.09|3461.27|3461.27|0
1605019020000|2020-11-10 14:37:00|3462.35|3462.35|3462.1|3462.1|3462.9|3462.9|3462.1|3462.1|0
1605019030000|2020-11-10 14:37:10|3462.34|3462.34|3463.08|3463.08|3463.08|3463.08|3462.34|3462.34|0
1605019040000|2020-11-10 14:37:20|3463.2|3463.2|3463.54|3463.54|3463.54|3463.54|3463.2|3463.2|0
1605019050000|2020-11-10 14:37:30|3463.7|3463.7|3464.23|3464.23|3464.23|3464.23|3463.07|3463.07|0
1605019060000|2020-11-10 14:37:40|3464.57|3464.57|3466.39|3466.39|3466.39|3466.39|3464.57|3464.57|0
1605019070000|2020-11-10 14:37:50|3466.97|3466.97|3470.04|3470.04|3470.04|3470.04|3466.97|3466.97|0
1605019080000|2020-11-10 14:38:00|3470.72|3470.72|3470.84|3470.84|3470.84|3470.84|3470.72|3470.72|0
1605019090000|2020-11-10 14:38:10|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|3471.35|0
1605019100000|2020-11-10 14:38:20|3471|3471|3471.54|3471.54|3471.59|3471.59|3471|3471|0
1605019110000|2020-11-10 14:38:30|3470.75|3470.75|3468.05|3468.05|3471.54|3471.54|3468.05|3468.05|0
1605019120000|2020-11-10 14:38:40|3468.39|3468.39|3468.39|3468.39|3468.39|3468.39|3468.39|3468.39|0
1605019130000|2020-11-10 14:38:50|3469.58|3469.58|3467.91|3467.91|3469.58|3469.58|3467.91|3467.91|0
1605019140000|2020-11-10 14:39:00|3468.33|3468.33|3469.7|3469.7|3470.67|3470.67|3468.33|3468.33|0
1605019150000|2020-11-10 14:39:10|3469.75|3469.75|3468.3|3468.3|3469.99|3469.99|3468.06|3468.06|0
1605019160000|2020-11-10 14:39:20|3466.93|3466.93|3466.82|3466.82|3467.76|3467.76|3466.59|3466.59|0
1605019170000|2020-11-10 14:39:30|3466.48|3466.48|3466.48|3466.48|3466.48|3466.48|3466.48|3466.48|0
1605019180000|2020-11-10 14:39:40|3467.51|3467.51|3469|3469|3469|3469|3467.51|3467.51|0
1605019190000|2020-11-10 14:39:50|3468.88|3468.88|3469.56|3469.56|3469.56|3469.56|3468.88|3468.88|0
1605019200000|2020-11-10 14:40:00|3469.23|3469.23|3467.47|3467.47|3469.23|3469.23|3467.47|3467.47|0
1605019210000|2020-11-10 14:40:10|3467.07|3467.07|3467.36|3467.36|3467.76|3467.76|3467.07|3467.07|0
1605019220000|2020-11-10 14:40:20|3467.76|3467.76|3466.44|3466.44|3468.44|3468.44|3466.44|3466.44|0
1605019230000|2020-11-10 14:40:30|3465.64|3465.64|3464.22|3464.22|3465.64|3465.64|3464.22|3464.22|0
1605019240000|2020-11-10 14:40:40|3463.03|3463.03|3463.71|3463.71|3463.71|3463.71|3463.03|3463.03|0
1605019250000|2020-11-10 14:40:50|3464.11|3464.11|3464.91|3464.91|3464.91|3464.91|3464.11|3464.11|0
1605019260000|2020-11-10 14:41:00|3464.56|3464.56|3464.22|3464.22|3464.56|3464.56|3464.22|3464.22|0
1605019270000|2020-11-10 14:41:10|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|3464.62|0
1605019280000|2020-11-10 14:41:20|3464.47|3464.47|3464.81|3464.81|3464.81|3464.81|3464.47|3464.47|0
1605019290000|2020-11-10 14:41:30|3466.18|3466.18|3466.07|3466.07|3466.52|3466.52|3465.73|3465.73|0
1605019300000|2020-11-10 14:41:40|3465.67|3465.67|3466.49|3466.49|3466.49|3466.49|3465.01|3465.01|0
1605019310000|2020-11-10 14:41:50|3466.74|3466.74|3469.16|3469.16|3469.16|3469.16|3466.55|3466.55|0
1605019320000|2020-11-10 14:42:00|3469.63|3469.63|3469.97|3469.97|3469.97|3469.97|3469.63|3469.63|0
1605019330000|2020-11-10 14:42:10|3470.76|3470.76|3471.06|3471.06|3471.46|3471.46|3470.02|3470.02|0
1605019340000|2020-11-10 14:42:20|3470.27|3470.27|3470.05|3470.05|3470.27|3470.27|3469.48|3469.48|0
1605019350000|2020-11-10 14:42:30|3469.26|3469.26|3468.47|3468.47|3469.26|3469.26|3468.47|3468.47|0
1605019360000|2020-11-10 14:42:40|3469.49|3469.49|3470.24|3470.24|3470.24|3470.24|3469.49|3469.49|0
1605019370000|2020-11-10 14:42:50|3470.45|3470.45|3470.85|3470.85|3470.85|3470.85|3470.45|3470.45|0
1605019380000|2020-11-10 14:43:00|3471.64|3471.64|3471.92|3471.92|3472.94|3472.94|3470.85|3470.85|0
1605019390000|2020-11-10 14:43:10|3471.57|3471.57|3472.37|3472.37|3472.37|3472.37|3471.57|3471.57|0
1605019400000|2020-11-10 14:43:20|3472.31|3472.31|3472.94|3472.94|3473.11|3473.11|3472.31|3472.31|0
1605019420000|2020-11-10 14:43:40|3472.65|3472.65|3470.16|3470.16|3472.65|3472.65|3470.16|3470.16|0
1605019430000|2020-11-10 14:43:50|3470.5|3470.5|3470.84|3470.84|3470.84|3470.84|3470.5|3470.5|0
1605019440000|2020-11-10 14:44:00|3470.5|3470.5|3470.57|3470.57|3470.57|3470.57|3470.45|3470.45|0
1605019460000|2020-11-10 14:44:20|3470.72|3470.72|3467.24|3467.24|3470.72|3470.72|3467.16|3467.16|0
1605019470000|2020-11-10 14:44:30|3467.09|3467.09|3465.16|3465.16|3467.09|3467.09|3464.82|3464.82|0
1605019480000|2020-11-10 14:44:40|3465.5|3465.5|3467.09|3467.09|3467.09|3467.09|3465.5|3465.5|0
1605019490000|2020-11-10 14:44:50|3467.49|3467.49|3470.1|3470.1|3470.35|3470.35|3467.49|3467.49|0
1605019500000|2020-11-10 14:45:00|3469.93|3469.93|3468.8|3468.8|3469.93|3469.93|3468.8|3468.8|0
1605019510000|2020-11-10 14:45:10|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|0
1605019520000|2020-11-10 14:45:20|3468.53|3468.53|3468.19|3468.19|3468.53|3468.53|3468.19|3468.19|0
1605019530000|2020-11-10 14:45:30|3468.98|3468.98|3472.69|3472.69|3473.14|3473.14|3468.98|3468.98|0
1605019540000|2020-11-10 14:45:40|3473.19|3473.19|3474.67|3474.67|3474.67|3474.67|3473.19|3473.19|0
1605019550000|2020-11-10 14:45:50|3474.33|3474.33|3474.22|3474.22|3474.96|3474.96|3473.98|3473.98|0
1605019560000|2020-11-10 14:46:00|3474.17|3474.17|3471.84|3471.84|3474.51|3474.51|3471.84|3471.84|0
1605019570000|2020-11-10 14:46:10|3471.76|3471.76|3471.76|3471.76|3471.76|3471.76|3471.76|3471.76|0
1605019580000|2020-11-10 14:46:20|3472.18|3472.18|3471.45|3471.45|3472.18|3472.18|3471.45|3471.45|0
1605019590000|2020-11-10 14:46:30|3471.55|3471.55|3472.65|3472.65|3472.65|3472.65|3471.55|3471.55|0
1605019610000|2020-11-10 14:46:50|3473.56|3473.56|3473.56|3473.56|3473.56|3473.56|3473.56|3473.56|0
1605019620000|2020-11-10 14:47:00|3473.83|3473.83|3474.32|3474.32|3474.41|3474.41|3473.83|3473.83|0
1605019630000|2020-11-10 14:47:10|3474.24|3474.24|3473.9|3473.9|3474.24|3474.24|3473.9|3473.9|0
1605019640000|2020-11-10 14:47:20|3474.3|3474.3|3474.71|3474.71|3474.71|3474.71|3474.3|3474.3|0
1605019650000|2020-11-10 14:47:30|3475.11|3475.11|3474.71|3474.71|3475.11|3475.11|3474.71|3474.71|0
1605019660000|2020-11-10 14:47:40|3474.03|3474.03|3472.78|3472.78|3474.03|3474.03|3472.78|3472.78|0
1605019670000|2020-11-10 14:47:50|3473.03|3473.03|3472.24|3472.24|3473.03|3473.03|3472.24|3472.24|0
1605019680000|2020-11-10 14:48:00|3471.9|3471.9|3472.06|3472.06|3472.06|3472.06|3471.9|3471.9|0
1605019690000|2020-11-10 14:48:10|3471.04|3471.04|3469.87|3469.87|3471.04|3471.04|3469.87|3469.87|0
1605019700000|2020-11-10 14:48:20|3468.69|3468.69|3469.02|3469.02|3469.31|3469.31|3468.57|3468.57|0
1605019710000|2020-11-10 14:48:30|3468.63|3468.63|3469.63|3469.63|3469.63|3469.63|3468.63|3468.63|0
1605019720000|2020-11-10 14:48:40|3469.69|3469.69|3469.63|3469.63|3469.69|3469.69|3469.63|3469.63|0
1605019730000|2020-11-10 14:48:50|3470.43|3470.43|3470.82|3470.82|3470.82|3470.82|3470.43|3470.43|0
1605019740000|2020-11-10 14:49:00|3470.48|3470.48|3472.31|3472.31|3472.31|3472.31|3470.48|3470.48|0
1605019750000|2020-11-10 14:49:10|3471.86|3471.86|3476.33|3476.33|3476.78|3476.78|3471.86|3471.86|0
1605019760000|2020-11-10 14:49:20|3475.54|3475.54|3475.54|3475.54|3475.54|3475.54|3475.54|3475.54|0
1605019770000|2020-11-10 14:49:30|3475.68|3475.68|3476.42|3476.42|3476.42|3476.42|3475.68|3475.68|0
1605019780000|2020-11-10 14:49:40|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|0
1605019790000|2020-11-10 14:49:50|3476.29|3476.29|3477.32|3477.32|3477.32|3477.32|3476.29|3476.29|0
1605019800000|2020-11-10 14:50:00|3476.13|3476.13|3476.96|3476.96|3476.96|3476.96|3476.13|3476.13|0
1605019810000|2020-11-10 14:50:10|3476.62|3476.62|3474.96|3474.96|3476.96|3476.96|3474.96|3474.96|0
1605019820000|2020-11-10 14:50:20|3474.56|3474.56|3473.73|3473.73|3474.56|3474.56|3472.93|3472.93|0
1605019830000|2020-11-10 14:50:30|3473.04|3473.04|3473.46|3473.46|3473.67|3473.67|3472.88|3472.88|0
1605019840000|2020-11-10 14:50:40|3472.66|3472.66|3473.11|3473.11|3473.11|3473.11|3471.98|3471.98|0
1605019860000|2020-11-10 14:51:00|3472.72|3472.72|3473.2|3473.2|3473.61|3473.61|3472.72|3472.72|0
1605019870000|2020-11-10 14:51:10|3474.78|3474.78|3475.1|3475.1|3476.16|3476.16|3473.83|3473.83|0
1605019880000|2020-11-10 14:51:20|3475.5|3475.5|3475.84|3475.84|3475.84|3475.84|3475.5|3475.5|0
1605019890000|2020-11-10 14:51:30|3476.01|3476.01|3475.67|3475.67|3476.8|3476.8|3475.67|3475.67|0
1605019900000|2020-11-10 14:51:40|3475.27|3475.27|3477|3477|3477.38|3477.38|3475.27|3475.27|0
1605019910000|2020-11-10 14:51:50|3476.65|3476.65|3476.91|3476.91|3476.91|3476.91|3476.57|3476.57|0
1605019920000|2020-11-10 14:52:00|3477.03|3477.03|3476.57|3476.57|3477.36|3477.36|3476.57|3476.57|0
1605019930000|2020-11-10 14:52:10|3476.23|3476.23|3477.07|3477.07|3477.07|3477.07|3476.23|3476.23|0
1605019940000|2020-11-10 14:52:20|3477.23|3477.23|3477.63|3477.63|3477.63|3477.63|3477.23|3477.23|0
1605019950000|2020-11-10 14:52:30|3477.97|3477.97|3479.69|3479.69|3479.69|3479.69|3477.97|3477.97|0
1605019960000|2020-11-10 14:52:40|3479.01|3479.01|3478.78|3478.78|3479.12|3479.12|3478.78|3478.78|0
1605019970000|2020-11-10 14:52:50|3478.43|3478.43|3478.83|3478.83|3478.83|3478.83|3478.43|3478.43|0
1605019980000|2020-11-10 14:53:00|3478.23|3478.23|3477.52|3477.52|3478.31|3478.31|3477.52|3477.52|0
1605019990000|2020-11-10 14:53:10|3477.85|3477.85|3478.53|3478.53|3478.53|3478.53|3477.85|3477.85|0
1605020000000|2020-11-10 14:53:20|3478.87|3478.87|3478.53|3478.53|3478.87|3478.87|3478.53|3478.53|0
1605020010000|2020-11-10 14:53:30|3478.7|3478.7|3477.73|3477.73|3479.04|3479.04|3477.73|3477.73|0
1605020020000|2020-11-10 14:53:40|3477.57|3477.57|3476.92|3476.92|3477.98|3477.98|3476.92|3476.92|0
1605020030000|2020-11-10 14:53:50|3476.76|3476.76|3477.6|3477.6|3477.95|3477.95|3476.76|3476.76|0
1605020040000|2020-11-10 14:54:00|3478.35|3478.35|3478.35|3478.35|3478.35|3478.35|3478.35|3478.35|0
1605020050000|2020-11-10 14:54:10|3477.67|3477.67|3478.19|3478.19|3478.69|3478.69|3477.67|3477.67|0
1605020060000|2020-11-10 14:54:20|3478.54|3478.54|3478.19|3478.19|3478.54|3478.54|3478.19|3478.19|0
1605020070000|2020-11-10 14:54:30|3478.54|3478.54|3478.7|3478.7|3479.7|3479.7|3478.54|3478.54|0
1605020080000|2020-11-10 14:54:40|3477.62|3477.62|3478.64|3478.64|3478.64|3478.64|3477.62|3477.62|0
1605020090000|2020-11-10 14:54:50|3478.98|3478.98|3478.98|3478.98|3478.98|3478.98|3478.98|3478.98|0
1605020100000|2020-11-10 14:55:00|3479.33|3479.33|3479.3|3479.3|3479.5|3479.5|3478.13|3478.13|0
1605020110000|2020-11-10 14:55:10|3479.7|3479.7|3479.14|3479.14|3479.7|3479.7|3479.14|3479.14|0
1605020120000|2020-11-10 14:55:20|3478.8|3478.8|3480.74|3480.74|3480.74|3480.74|3478.8|3478.8|0
1605020130000|2020-11-10 14:55:30|3481.08|3481.08|3480.67|3480.67|3481.08|3481.08|3480.67|3480.67|0
1605020140000|2020-11-10 14:55:40|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|3479.87|0
1605020150000|2020-11-10 14:55:50|3480.12|3480.12|3480.61|3480.61|3480.61|3480.61|3480.12|3480.12|0
1605020160000|2020-11-10 14:56:00|3480.95|3480.95|3481.41|3481.41|3481.41|3481.41|3480.62|3480.62|0
1605020170000|2020-11-10 14:56:10|3481.75|3481.75|3481.08|3481.08|3481.75|3481.75|3481.08|3481.08|0
1605020180000|2020-11-10 14:56:20|3480.89|3480.89|3480.69|3480.69|3480.89|3480.89|3480.54|3480.54|0
1605020190000|2020-11-10 14:56:30|3480.75|3480.75|3480.35|3480.35|3480.75|3480.75|3480.35|3480.35|0
1605020200000|2020-11-10 14:56:40|3480.01|3480.01|3480.34|3480.34|3480.41|3480.41|3480.01|3480.01|0
1605020210000|2020-11-10 14:56:50|3480.39|3480.39|3481.07|3481.07|3481.07|3481.07|3480.39|3480.39|0
1605020220000|2020-11-10 14:57:00|3481.46|3481.46|3481.97|3481.97|3481.97|3481.97|3481.46|3481.46|0
1605020230000|2020-11-10 14:57:10|3482.65|3482.65|3483.57|3483.57|3483.57|3483.57|3482.65|3482.65|0
1605020240000|2020-11-10 14:57:20|3484.24|3484.24|3484.72|3484.72|3484.72|3484.72|3483.76|3483.76|0
1605020250000|2020-11-10 14:57:30|3484.56|3484.56|3484.72|3484.72|3484.72|3484.72|3484.56|3484.56|0
1605020260000|2020-11-10 14:57:40|3483.92|3483.92|3482.73|3482.73|3483.92|3483.92|3482.73|3482.73|0
1605020270000|2020-11-10 14:57:50|3483.06|3483.06|3483.64|3483.64|3483.64|3483.64|3483.06|3483.06|0
1605020280000|2020-11-10 14:58:00|3484.04|3484.04|3484.49|3484.49|3484.79|3484.79|3484.04|3484.04|0
1605020290000|2020-11-10 14:58:10|3484.83|3484.83|3484.94|3484.94|3485.28|3485.28|3484.49|3484.49|0
1605020300000|2020-11-10 14:58:20|3484.84|3484.84|3485.4|3485.4|3485.74|3485.74|3484.84|3484.84|0
1605020310000|2020-11-10 14:58:30|3485.06|3485.06|3485.69|3485.69|3485.69|3485.69|3484.89|3484.89|0
1605020320000|2020-11-10 14:58:40|3485.52|3485.52|3484.88|3484.88|3485.67|3485.67|3484.88|3484.88|0
1605020330000|2020-11-10 14:58:50|3484.48|3484.48|3484.81|3484.81|3484.81|3484.81|3483.73|3483.73|0
1605020340000|2020-11-10 14:59:00|3484.12|3484.12|3484.47|3484.47|3484.47|3484.47|3484.12|3484.12|0
1605020350000|2020-11-10 14:59:10|3484.86|3484.86|3485.2|3485.2|3485.29|3485.29|3484.86|3484.86|0
1605020360000|2020-11-10 14:59:20|3484.41|3484.41|3484.31|3484.31|3484.41|3484.41|3483.91|3483.91|0
1605020370000|2020-11-10 14:59:30|3485.1|3485.1|3484.5|3484.5|3485.5|3485.5|3484.1|3484.1|0
1605020380000|2020-11-10 14:59:40|3484.89|3484.89|3484.99|3484.99|3485.39|3485.39|3484.89|3484.89|0
1605020390000|2020-11-10 14:59:50|3485.41|3485.41|3486.93|3486.93|3486.93|3486.93|3485.41|3485.41|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3486.79|3486.79|3486.93|3486.93|3486.25|3486.25|0
1605020410000|2020-11-10 15:00:10|3486.67|3486.67|3487.36|3487.36|3487.36|3487.36|3486.67|3486.67|0
1605020420000|2020-11-10 15:00:20|3486.36|3486.36|3486.7|3486.7|3487.5|3487.5|3486.36|3486.36|0
1605020430000|2020-11-10 15:00:30|3486.81|3486.81|3486.33|3486.33|3487.15|3487.15|3486.33|3486.33|0
1605020440000|2020-11-10 15:00:40|3486.72|3486.72|3486.09|3486.09|3487.06|3487.06|3485.41|3485.41|0
1605020450000|2020-11-10 15:00:50|3486.51|3486.51|3486.47|3486.47|3486.51|3486.51|3485.99|3485.99|0
1605020460000|2020-11-10 15:01:00|3486.35|3486.35|3485.9|3485.9|3487.56|3487.56|3485.9|3485.9|0
1605020470000|2020-11-10 15:01:10|3486.24|3486.24|3487.05|3487.05|3487.05|3487.05|3486.24|3486.24|0
1605020480000|2020-11-10 15:01:20|3486.66|3486.66|3485.41|3485.41|3486.66|3486.66|3485.41|3485.41|0
1605020490000|2020-11-10 15:01:30|3485.76|3485.76|3486.89|3486.89|3486.89|3486.89|3485.76|3485.76|0
1605020500000|2020-11-10 15:01:40|3486.1|3486.1|3488.12|3488.12|3488.12|3488.12|3486.1|3486.1|0
1605020510000|2020-11-10 15:01:50|3488.22|3488.22|3486.15|3486.15|3488.22|3488.22|3486.15|3486.15|0
1605020520000|2020-11-10 15:02:00|3485.81|3485.81|3486.71|3486.71|3487.34|3487.34|3485.81|3485.81|0
1605020530000|2020-11-10 15:02:10|3486.59|3486.59|3484.95|3484.95|3486.59|3486.59|3484.95|3484.95|0
1605020560000|2020-11-10 15:02:40|3485.29|3485.29|3486.82|3486.82|3486.82|3486.82|3485.29|3485.29|0
1605020570000|2020-11-10 15:02:50|3486.42|3486.42|3486.47|3486.47|3487.22|3487.22|3486.42|3486.42|0
1605020580000|2020-11-10 15:03:00|3486.81|3486.81|3487.13|3487.13|3487.13|3487.13|3486.66|3486.66|0
1605020590000|2020-11-10 15:03:10|3488.28|3488.28|3484.98|3484.98|3488.53|3488.53|3484.98|3484.98|0
1605020600000|2020-11-10 15:03:20|3483.79|3483.79|3481.81|3481.81|3483.79|3483.79|3481.81|3481.81|0
1605020610000|2020-11-10 15:03:30|3481.4|3481.4|3482.13|3482.13|3482.52|3482.52|3480.65|3480.65|0
1605020620000|2020-11-10 15:03:40|3482.52|3482.52|3485.99|3485.99|3485.99|3485.99|3482.13|3482.13|0
1605020630000|2020-11-10 15:03:50|3486.78|3486.78|3487.18|3487.18|3487.18|3487.18|3485.76|3485.76|0
1605020640000|2020-11-10 15:04:00|3487.23|3487.23|3487.71|3487.71|3488.52|3488.52|3487.23|3487.23|0
1605020650000|2020-11-10 15:04:10|3488.12|3488.12|3487.49|3487.49|3488.12|3488.12|3486.7|3486.7|0
1605020660000|2020-11-10 15:04:20|3486.3|3486.3|3486.3|3486.3|3486.3|3486.3|3486.3|3486.3|0
1605020670000|2020-11-10 15:04:30|3486.46|3486.46|3487.51|3487.51|3487.94|3487.94|3486.46|3486.46|0
1605020690000|2020-11-10 15:04:50|3487.17|3487.17|3487.17|3487.17|3487.17|3487.17|3487.17|3487.17|0
1605020700000|2020-11-10 15:05:00|3486.83|3486.83|3484.49|3484.49|3486.83|3486.83|3484.49|3484.49|0
1605020710000|2020-11-10 15:05:10|3484.89|3484.89|3484.83|3484.83|3485.97|3485.97|3484.49|3484.49|0
1605020720000|2020-11-10 15:05:20|3485|3485|3485.12|3485.12|3485.12|3485.12|3485|3485|0
1605020730000|2020-11-10 15:05:30|3485.24|3485.24|3483.41|3483.41|3485.63|3485.63|3482.39|3482.39|0
1605020740000|2020-11-10 15:05:40|3482.62|3482.62|3482.62|3482.62|3482.62|3482.62|3482.62|3482.62|0
1605020750000|2020-11-10 15:05:50|3482.28|3482.28|3481.88|3481.88|3482.28|3482.28|3481.88|3481.88|0
1605020760000|2020-11-10 15:06:00|3483.07|3483.07|3482.24|3482.24|3483.07|3483.07|3482.24|3482.24|0
1605020770000|2020-11-10 15:06:10|3481.84|3481.84|3478.22|3478.22|3481.84|3481.84|3478.22|3478.22|0
1605020780000|2020-11-10 15:06:20|3478.17|3478.17|3476.73|3476.73|3478.17|3478.17|3475.54|3475.54|0
1605020790000|2020-11-10 15:06:30|3477.42|3477.42|3479.07|3479.07|3479.07|3479.07|3477.02|3477.02|0
1605020800000|2020-11-10 15:06:40|3479.47|3479.47|3480.11|3480.11|3480.2|3480.2|3479.47|3479.47|0
1605020810000|2020-11-10 15:06:50|3480.03|3480.03|3480.07|3480.07|3480.13|3480.13|3479.78|3479.78|0
1605020820000|2020-11-10 15:07:00|3479.73|3479.73|3476.9|3476.9|3479.73|3479.73|3476.9|3476.9|0
1605020830000|2020-11-10 15:07:10|3476.5|3476.5|3476.16|3476.16|3476.5|3476.5|3475.82|3475.82|0
1605020840000|2020-11-10 15:07:20|3475.36|3475.36|3475.42|3475.42|3475.42|3475.42|3474.63|3474.63|0
1605020850000|2020-11-10 15:07:30|3475.76|3475.76|3476.05|3476.05|3476.05|3476.05|3475.71|3475.71|0
1605020860000|2020-11-10 15:07:40|3475.94|3475.94|3474.81|3474.81|3475.94|3475.94|3474.81|3474.81|0
1605020870000|2020-11-10 15:07:50|3474.65|3474.65|3474.56|3474.56|3474.98|3474.98|3474.56|3474.56|0
1605020880000|2020-11-10 15:08:00|3473.77|3473.77|3474.17|3474.17|3474.17|3474.17|3472.98|3472.98|0
1605020890000|2020-11-10 15:08:10|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|0
1605020900000|2020-11-10 15:08:20|3475.61|3475.61|3478.74|3478.74|3478.74|3478.74|3475.61|3475.61|0
1605020910000|2020-11-10 15:08:30|3478.85|3478.85|3479.26|3479.26|3479.26|3479.26|3478.85|3478.85|0
1605020920000|2020-11-10 15:08:40|3478.86|3478.86|3479.26|3479.26|3479.26|3479.26|3478.86|3478.86|0
1605020930000|2020-11-10 15:08:50|3479.66|3479.66|3479.43|3479.43|3480.57|3480.57|3479.26|3479.26|0
1605020940000|2020-11-10 15:09:00|3479.09|3479.09|3479.09|3479.09|3479.09|3479.09|3477.9|3477.9|0
1605020950000|2020-11-10 15:09:10|3479.43|3479.43|3479.68|3479.68|3479.68|3479.68|3478.64|3478.64|0
1605020960000|2020-11-10 15:09:20|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|0
1605020970000|2020-11-10 15:09:30|3480.37|3480.37|3479.91|3479.91|3480.37|3480.37|3479.91|3479.91|0
1605020980000|2020-11-10 15:09:40|3480.71|3480.71|3481.41|3481.41|3481.41|3481.41|3480.71|3480.71|0
1605020990000|2020-11-10 15:09:50|3481.8|3481.8|3482.83|3482.83|3482.83|3482.83|3481.8|3481.8|0
1605021000000|2020-11-10 15:10:00|3483.17|3483.17|3482.88|3482.88|3483.51|3483.51|3482.72|3482.72|0
1605021010000|2020-11-10 15:10:10|3483.04|3483.04|3481.97|3481.97|3483.04|3483.04|3481.97|3481.97|0
1605021020000|2020-11-10 15:10:20|3482.09|3482.09|3482.77|3482.77|3482.77|3482.77|3482.09|3482.09|0
1605021030000|2020-11-10 15:10:30|3482.92|3482.92|3483.03|3483.03|3483.03|3483.03|3482.92|3482.92|0
1605021040000|2020-11-10 15:10:40|3483.37|3483.37|3483.71|3483.71|3483.71|3483.71|3483.37|3483.37|0
1605021050000|2020-11-10 15:10:50|3482.96|3482.96|3481.88|3481.88|3482.96|3482.96|3481.88|3481.88|0
1605021060000|2020-11-10 15:11:00|3482.28|3482.28|3482.33|3482.33|3482.33|3482.33|3482.28|3482.28|0
1605021070000|2020-11-10 15:11:10|3482.68|3482.68|3482.76|3482.76|3482.76|3482.76|3482.68|3482.68|0
1605021080000|2020-11-10 15:11:20|3482.42|3482.42|3481.35|3481.35|3482.42|3482.42|3481.35|3481.35|0
1605021090000|2020-11-10 15:11:30|3480.95|3480.95|3480.95|3480.95|3480.95|3480.95|3480.95|3480.95|0
1605021100000|2020-11-10 15:11:40|3480.61|3480.61|3480.32|3480.32|3480.61|3480.61|3480.27|3480.27|0
1605021110000|2020-11-10 15:11:50|3479.92|3479.92|3478.93|3478.93|3479.92|3479.92|3478.93|3478.93|0
1605021120000|2020-11-10 15:12:00|3479.04|3479.04|3479.43|3479.43|3479.43|3479.43|3479.04|3479.04|0
1605021130000|2020-11-10 15:12:10|3478.6|3478.6|3479.79|3479.79|3479.79|3479.79|3478.6|3478.6|0
1605021140000|2020-11-10 15:12:20|3480.59|3480.59|3480.59|3480.59|3480.59|3480.59|3480.59|3480.59|0
1605021160000|2020-11-10 15:12:40|3480.99|3480.99|3483.9|3483.9|3483.9|3483.9|3480.99|3480.99|0
1605021170000|2020-11-10 15:12:50|3484.69|3484.69|3484.66|3484.66|3485.72|3485.72|3484.66|3484.66|0
1605021190000|2020-11-10 15:13:10|3483.47|3483.47|3481.2|3481.2|3483.47|3483.47|3480.35|3480.35|0
1605021200000|2020-11-10 15:13:20|3481.54|3481.54|3481.54|3481.54|3481.54|3481.54|3481.54|3481.54|0
1605021210000|2020-11-10 15:13:30|3481.2|3481.2|3481.36|3481.36|3481.36|3481.36|3481.2|3481.2|0
1605021220000|2020-11-10 15:13:40|3481.52|3481.52|3481.52|3481.52|3481.52|3481.52|3481.52|3481.52|0
1605021230000|2020-11-10 15:13:50|3481.87|3481.87|3481.57|3481.57|3481.87|3481.87|3481.57|3481.57|0
1605021240000|2020-11-10 15:14:00|3481.15|3481.15|3483.03|3483.03|3483.03|3483.03|3481.15|3481.15|0
1605021250000|2020-11-10 15:14:10|3482.63|3482.63|3482.57|3482.57|3482.63|3482.63|3482.57|3482.57|0
1605021270000|2020-11-10 15:14:30|3482.74|3482.74|3483.2|3483.2|3483.62|3483.62|3482.74|3482.74|0
1605021280000|2020-11-10 15:14:40|3482.52|3482.52|3483.44|3483.44|3483.44|3483.44|3482.52|3482.52|0
1605021290000|2020-11-10 15:14:50|3483.49|3483.49|3483.1|3483.1|3483.49|3483.49|3483.1|3483.1|0
1605021300000|2020-11-10 15:15:00|3482.76|3482.76|3482.02|3482.02|3482.76|3482.76|3481.68|3481.68|0
1605021310000|2020-11-10 15:15:10|3482.36|3482.36|3483.1|3483.1|3483.1|3483.1|3482.36|3482.36|0
1605021320000|2020-11-10 15:15:20|3481.91|3481.91|3480.88|3480.88|3481.91|3481.91|3480.88|3480.88|0
1605021330000|2020-11-10 15:15:30|3480.09|3480.09|3480.14|3480.14|3480.14|3480.14|3479.75|3479.75|0
1605021340000|2020-11-10 15:15:40|3479.4|3479.4|3477.82|3477.82|3479.4|3479.4|3477.13|3477.13|0
1605021350000|2020-11-10 15:15:50|3478.21|3478.21|3478.86|3478.86|3478.86|3478.86|3478.21|3478.21|0
1605021360000|2020-11-10 15:16:00|3479.6|3479.6|3481.01|3481.01|3481.01|3481.01|3479.6|3479.6|0
1605021370000|2020-11-10 15:16:10|3481.35|3481.35|3481.98|3481.98|3481.98|3481.98|3480.85|3480.85|0
1605021380000|2020-11-10 15:16:20|3481.87|3481.87|3481.53|3481.53|3481.87|3481.87|3481.53|3481.53|0
1605021390000|2020-11-10 15:16:30|3481.19|3481.19|3477.18|3477.18|3481.19|3481.19|3477.18|3477.18|0
1605021400000|2020-11-10 15:16:40|3476.97|3476.97|3477.37|3477.37|3477.37|3477.37|3476.97|3476.97|0
1605021410000|2020-11-10 15:16:50|3477.02|3477.02|3478.68|3478.68|3479.53|3479.53|3477.02|3477.02|0
1605021420000|2020-11-10 15:17:00|3478.78|3478.78|3478.44|3478.44|3478.78|3478.78|3478.44|3478.44|0
1605021430000|2020-11-10 15:17:10|3479.24|3479.24|3479.92|3479.92|3479.92|3479.92|3479.24|3479.24|0
1605021440000|2020-11-10 15:17:20|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|3480.26|0
1605021450000|2020-11-10 15:17:30|3479.86|3479.86|3479.12|3479.12|3479.86|3479.86|3479.12|3479.12|0
1605021460000|2020-11-10 15:17:40|3478.73|3478.73|3476.67|3476.67|3478.73|3478.73|3476.67|3476.67|0
1605021470000|2020-11-10 15:17:50|3476.28|3476.28|3476.28|3476.28|3476.28|3476.28|3476.28|3476.28|0
1605021480000|2020-11-10 15:18:00|3476.19|3476.19|3475.8|3475.8|3476.19|3476.19|3475.8|3475.8|0
1605021490000|2020-11-10 15:18:10|3476.14|3476.14|3476.72|3476.72|3476.72|3476.72|3473.15|3473.15|0
1605021500000|2020-11-10 15:18:20|3476.55|3476.55|3476.14|3476.14|3476.55|3476.55|3475.11|3475.11|0
1605021510000|2020-11-10 15:18:30|3475.8|3475.8|3475.45|3475.45|3475.8|3475.8|3475.45|3475.45|0
1605021520000|2020-11-10 15:18:40|3476.14|3476.14|3476.08|3476.08|3476.14|3476.14|3475|3475|0
1605021530000|2020-11-10 15:18:50|3475.68|3475.68|3476.08|3476.08|3476.08|3476.08|3475.68|3475.68|0
1605021540000|2020-11-10 15:19:00|3476.42|3476.42|3477.11|3477.11|3477.11|3477.11|3476.42|3476.42|0
1605021550000|2020-11-10 15:19:10|3477.2|3477.2|3477.76|3477.76|3477.76|3477.76|3477.2|3477.2|0
1605021560000|2020-11-10 15:19:20|3477.27|3477.27|3477.11|3477.11|3477.36|3477.36|3477.02|3477.02|0
1605021570000|2020-11-10 15:19:30|3477.26|3477.26|3477.26|3477.26|3477.26|3477.26|3477.26|3477.26|0
1605021580000|2020-11-10 15:19:40|3476.86|3476.86|3476.47|3476.47|3476.86|3476.86|3476.07|3476.07|0
1605021590000|2020-11-10 15:19:50|3475.28|3475.28|3474.88|3474.88|3475.28|3475.28|3474.88|3474.88|0
1605021600000|2020-11-10 15:20:00|3474.54|3474.54|3474.54|3474.54|3474.54|3474.54|3474.54|3474.54|0
1605021610000|2020-11-10 15:20:10|3474.88|3474.88|3474.2|3474.2|3474.88|3474.88|3474.2|3474.2|0
1605021620000|2020-11-10 15:20:20|3473.85|3473.85|3472.83|3472.83|3473.85|3473.85|3472.83|3472.83|0
1605021630000|2020-11-10 15:20:30|3473.51|3473.51|3472.83|3472.83|3473.51|3473.51|3472.83|3472.83|0
1605021640000|2020-11-10 15:20:40|3473.17|3473.17|3473.02|3473.02|3473.51|3473.51|3472.83|3472.83|0
1605021650000|2020-11-10 15:20:50|3472.68|3472.68|3471.69|3471.69|3472.68|3472.68|3471.69|3471.69|0
1605021660000|2020-11-10 15:21:00|3470.66|3470.66|3470.01|3470.01|3470.66|3470.66|3467.92|3467.92|0
1605021670000|2020-11-10 15:21:10|3470.51|3470.51|3469.68|3469.68|3470.91|3470.91|3469.68|3469.68|0
1605021680000|2020-11-10 15:21:20|3470.36|3470.36|3470.36|3470.36|3470.36|3470.36|3470.36|3470.36|0
1605021690000|2020-11-10 15:21:30|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|0
1605021700000|2020-11-10 15:21:40|3470.35|3470.35|3467.55|3467.55|3470.35|3470.35|3467.55|3467.55|0
1605021710000|2020-11-10 15:21:50|3467.21|3467.21|3468.68|3468.68|3468.68|3468.68|3467.21|3467.21|0
1605021720000|2020-11-10 15:22:00|3467.88|3467.88|3467.54|3467.54|3467.88|3467.88|3467.54|3467.54|0
1605021730000|2020-11-10 15:22:10|3466.52|3466.52|3466.7|3466.7|3467.2|3467.2|3466.52|3466.52|0
1605021740000|2020-11-10 15:22:20|3467.04|3467.04|3466.7|3466.7|3467.04|3467.04|3466.01|3466.01|0
1605021750000|2020-11-10 15:22:30|3466.59|3466.59|3466.5|3466.5|3467.09|3467.09|3466.07|3466.07|0
1605021760000|2020-11-10 15:22:40|3467.3|3467.3|3467.55|3467.55|3467.7|3467.7|3467.3|3467.3|0
1605021770000|2020-11-10 15:22:50|3467.94|3467.94|3468.61|3468.61|3468.69|3468.69|3467.94|3467.94|0
1605021780000|2020-11-10 15:23:00|3469.28|3469.28|3469.92|3469.92|3470.16|3470.16|3469.28|3469.28|0
1605021790000|2020-11-10 15:23:10|3469.87|3469.87|3472.44|3472.44|3472.69|3472.69|3469.87|3469.87|0
1605021800000|2020-11-10 15:23:20|3472.04|3472.04|3470.96|3470.96|3472.04|3472.04|3470.62|3470.62|0
1605021810000|2020-11-10 15:23:30|3470.36|3470.36|3470.7|3470.7|3470.7|3470.7|3470.36|3470.36|0
1605021840000|2020-11-10 15:24:00|3471.05|3471.05|3471.7|3471.7|3472.39|3472.39|3471.05|3471.05|0
1605021850000|2020-11-10 15:24:10|3472.04|3472.04|3470.79|3470.79|3472.04|3472.04|3470.79|3470.79|0
1605021860000|2020-11-10 15:24:20|3470.11|3470.11|3469.71|3469.71|3470.11|3470.11|3469.32|3469.32|0
1605021870000|2020-11-10 15:24:30|3468.92|3468.92|3468.7|3468.7|3468.92|3468.92|3468.7|3468.7|0
1605021880000|2020-11-10 15:24:40|3468.36|3468.36|3468.36|3468.36|3468.36|3468.36|3468.36|3468.36|0
1605021890000|2020-11-10 15:24:50|3467.17|3467.17|3466.83|3466.83|3467.17|3467.17|3466.15|3466.15|0
1605021900000|2020-11-10 15:25:00|3466.75|3466.75|3467.33|3467.33|3467.33|3467.33|3466.75|3466.75|0
1605021910000|2020-11-10 15:25:10|3467.67|3467.67|3469.94|3469.94|3470.33|3470.33|3467.67|3467.67|0
1605021920000|2020-11-10 15:25:20|3469.54|3469.54|3468.87|3468.87|3469.95|3469.95|3468.87|3468.87|0
1605021930000|2020-11-10 15:25:30|3468.63|3468.63|3466.85|3466.85|3468.63|3468.63|3466.85|3466.85|0
1605021940000|2020-11-10 15:25:40|3467.92|3467.92|3467.67|3467.67|3467.92|3467.92|3467.67|3467.67|0
1605021950000|2020-11-10 15:25:50|3467.91|3467.91|3467.91|3467.91|3467.91|3467.91|3467.91|3467.91|0
1605021960000|2020-11-10 15:26:00|3467.96|3467.96|3470.41|3470.41|3470.41|3470.41|3467.96|3467.96|0
1605021970000|2020-11-10 15:26:10|3470.75|3470.75|3470.01|3470.01|3470.75|3470.75|3469.67|3469.67|0
1605021980000|2020-11-10 15:26:20|3470.17|3470.17|3470.57|3470.57|3470.57|3470.57|3470.17|3470.17|0
1605021990000|2020-11-10 15:26:30|3470.51|3470.51|3469.66|3469.66|3470.51|3470.51|3469.25|3469.25|0
1605022000000|2020-11-10 15:26:40|3468.87|3468.87|3466.83|3466.83|3468.87|3468.87|3466.83|3466.83|0
1605022010000|2020-11-10 15:26:50|3467.17|3467.17|3466.61|3466.61|3467.17|3467.17|3466.61|3466.61|0
1605022020000|2020-11-10 15:27:00|3466.27|3466.27|3466.38|3466.38|3466.38|3466.38|3465.59|3465.59|0
1605022030000|2020-11-10 15:27:10|3466.44|3466.44|3469.66|3469.66|3469.66|3469.66|3466.44|3466.44|0
1605022040000|2020-11-10 15:27:20|3470.45|3470.45|3470.11|3470.11|3470.45|3470.45|3470.11|3470.11|0
1605022050000|2020-11-10 15:27:30|3469.77|3469.77|3469.65|3469.65|3469.77|3469.77|3469.65|3469.65|0
1605022060000|2020-11-10 15:27:40|3470.33|3470.33|3469.3|3469.3|3470.33|3470.33|3469.3|3469.3|0
1605022070000|2020-11-10 15:27:50|3469.65|3469.65|3469.3|3469.3|3469.65|3469.65|3469.3|3469.3|0
1605022080000|2020-11-10 15:28:00|3469.47|3469.47|3468.68|3468.68|3469.47|3469.47|3468.68|3468.68|0
1605022090000|2020-11-10 15:28:10|3468.34|3468.34|3467.94|3467.94|3468.34|3468.34|3467.94|3467.94|0
1605022100000|2020-11-10 15:28:20|3468.02|3468.02|3468.02|3468.02|3468.36|3468.36|3468.02|3468.02|0
1605022110000|2020-11-10 15:28:30|3467.68|3467.68|3468.49|3468.49|3468.89|3468.89|3467|3467|0
1605022130000|2020-11-10 15:28:50|3468.56|3468.56|3468.48|3468.48|3468.56|3468.56|3468.48|3468.48|0
1605022140000|2020-11-10 15:29:00|3468.88|3468.88|3469.96|3469.96|3469.96|3469.96|3468.88|3468.88|0
1605022150000|2020-11-10 15:29:10|3470.35|3470.35|3471.62|3471.62|3471.62|3471.62|3470.35|3470.35|0
1605022160000|2020-11-10 15:29:20|3471.16|3471.16|3471.29|3471.29|3471.29|3471.29|3470.12|3470.12|0
1605022170000|2020-11-10 15:29:30|3470.95|3470.95|3470.22|3470.22|3470.95|3470.95|3470.22|3470.22|0
1605022180000|2020-11-10 15:29:40|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|3470.62|0
1605022190000|2020-11-10 15:29:50|3470.28|3470.28|3469.88|3469.88|3470.28|3470.28|3469.88|3469.88|0
1605022210000|2020-11-10 15:30:10|3469.48|3469.48|3469.48|3469.48|3469.48|3469.48|3469.48|3469.48|0
1605022220000|2020-11-10 15:30:20|3469.09|3469.09|3469.48|3469.48|3469.48|3469.48|3469.09|3469.09|0
1605022230000|2020-11-10 15:30:30|3469.83|3469.83|3470.17|3470.17|3470.17|3470.17|3469.83|3469.83|0
1605022240000|2020-11-10 15:30:40|3470|3470|3466.28|3466.28|3470|3470|3466.28|3466.28|0
1605022250000|2020-11-10 15:30:50|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|0
1605022260000|2020-11-10 15:31:00|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|0
1605022270000|2020-11-10 15:31:10|3463.27|3463.27|3463.47|3463.47|3463.47|3463.47|3462.59|3462.59|0
1605022280000|2020-11-10 15:31:20|3462.68|3462.68|3462.68|3462.68|3462.68|3462.68|3462.68|3462.68|0
1605022290000|2020-11-10 15:31:30|3463.36|3463.36|3463.7|3463.7|3463.7|3463.7|3463.36|3463.36|0
1605022300000|2020-11-10 15:31:40|3464.04|3464.04|3464.04|3464.04|3464.04|3464.04|3464.04|3464.04|0
1605022310000|2020-11-10 15:31:50|3465.23|3465.23|3467.49|3467.49|3467.88|3467.88|3464.44|3464.44|0
1605022320000|2020-11-10 15:32:00|3467.83|3467.83|3470.1|3470.1|3470.1|3470.1|3467.83|3467.83|0
1605022330000|2020-11-10 15:32:10|3472.08|3472.08|3470.26|3470.26|3472.08|3472.08|3470.26|3470.26|0
1605022340000|2020-11-10 15:32:20|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|3469.47|0
1605022350000|2020-11-10 15:32:30|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|3468.68|0
1605022360000|2020-11-10 15:32:40|3468.34|3468.34|3467.26|3467.26|3468.34|3468.34|3466.91|3466.91|0
1605022370000|2020-11-10 15:32:50|3467.65|3467.65|3468.01|3468.01|3468.34|3468.34|3467.65|3467.65|0
1605022380000|2020-11-10 15:33:00|3468.09|3468.09|3468.07|3468.07|3468.48|3468.48|3468.07|3468.07|0
1605022390000|2020-11-10 15:33:10|3468.75|3468.75|3468.41|3468.41|3468.75|3468.75|3468.41|3468.41|0
1605022400000|2020-11-10 15:33:20|3467.22|3467.22|3466.83|3466.83|3467.22|3467.22|3466.83|3466.83|0
1605022410000|2020-11-10 15:33:30|3466.91|3466.91|3466.22|3466.22|3466.91|3466.91|3465.88|3465.88|0
1605022420000|2020-11-10 15:33:40|3465.88|3465.88|3464.13|3464.13|3465.88|3465.88|3464.13|3464.13|0
1605022430000|2020-11-10 15:33:50|3463.11|3463.11|3463.67|3463.67|3463.67|3463.67|3462.71|3462.71|0
1605022440000|2020-11-10 15:34:00|3463.61|3463.61|3465.43|3465.43|3465.43|3465.43|3463.61|3463.61|0
1605022450000|2020-11-10 15:34:10|3465.77|3465.77|3465.77|3465.77|3465.77|3465.77|3465.77|3465.77|0
1605022460000|2020-11-10 15:34:20|3465.09|3465.09|3466.49|3466.49|3466.83|3466.83|3464.41|3464.41|0
1605022470000|2020-11-10 15:34:30|3467.68|3467.68|3469.16|3469.16|3469.16|3469.16|3467.68|3467.68|0
1605022480000|2020-11-10 15:34:40|3469.96|3469.96|3471.27|3471.27|3471.27|3471.27|3469.96|3469.96|0
1605022490000|2020-11-10 15:34:50|3471.67|3471.67|3472.06|3472.06|3472.06|3472.06|3471.67|3471.67|0
1605022500000|2020-11-10 15:35:00|3471.27|3471.27|3469.74|3469.74|3471.27|3471.27|3469.4|3469.4|0
1605022510000|2020-11-10 15:35:10|3469.4|3469.4|3468.26|3468.26|3469.4|3469.4|3468.26|3468.26|0
1605022520000|2020-11-10 15:35:20|3467.86|3467.86|3468.26|3468.26|3468.6|3468.6|3467.86|3467.86|0
1605022530000|2020-11-10 15:35:30|3467.92|3467.92|3466.22|3466.22|3467.92|3467.92|3466.22|3466.22|0
1605022540000|2020-11-10 15:35:40|3466.62|3466.62|3464.2|3464.2|3466.62|3466.62|3464.2|3464.2|0
1605022550000|2020-11-10 15:35:50|3464.14|3464.14|3462.26|3462.26|3464.14|3464.14|3461.56|3461.56|0
1605022560000|2020-11-10 15:36:00|3463.05|3463.05|3464.04|3464.04|3464.72|3464.72|3463.05|3463.05|0
1605022570000|2020-11-10 15:36:10|3464.29|3464.29|3467.73|3467.73|3467.73|3467.73|3464.29|3464.29|0
1605022580000|2020-11-10 15:36:20|3468.52|3468.52|3467.53|3467.53|3468.52|3468.52|3467.5|3467.5|0
1605022590000|2020-11-10 15:36:30|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|3467.87|0
1605022620000|2020-11-10 15:37:00|3467.07|3467.07|3465.77|3465.77|3467.07|3467.07|3465.77|3465.77|0
1605022630000|2020-11-10 15:37:10|3465.51|3465.51|3465.51|3465.51|3465.51|3465.51|3465.51|3465.51|0
1605022640000|2020-11-10 15:37:20|3465.11|3465.11|3464.58|3464.58|3465.24|3465.24|3464.58|3464.58|0
1605022650000|2020-11-10 15:37:30|3464.24|3464.24|3463.39|3463.39|3464.24|3464.24|3463.39|3463.39|0
1605022660000|2020-11-10 15:37:40|3463.28|3463.28|3461.64|3461.64|3463.28|3463.28|3461.64|3461.64|0
1605022670000|2020-11-10 15:37:50|3461.97|3461.97|3461.97|3461.97|3461.97|3461.97|3461.97|3461.97|0
1605022680000|2020-11-10 15:38:00|3461.63|3461.63|3461.63|3461.63|3461.63|3461.63|3460.84|3460.84|0
1605022690000|2020-11-10 15:38:10|3461.29|3461.29|3461.72|3461.72|3461.72|3461.72|3461.2|3461.2|0
1605022700000|2020-11-10 15:38:20|3462.12|3462.12|3461.78|3461.78|3462.12|3462.12|3461.78|3461.78|0
1605022710000|2020-11-10 15:38:30|3461.63|3461.63|3460.94|3460.94|3461.63|3461.63|3460.94|3460.94|0
1605022720000|2020-11-10 15:38:40|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|3460.26|0
1605022730000|2020-11-10 15:38:50|3460.1|3460.1|3458.91|3458.91|3460.1|3460.1|3458.91|3458.91|0
1605022740000|2020-11-10 15:39:00|3458.51|3458.51|3457.87|3457.87|3458.51|3458.51|3457.78|3457.78|0
1605022750000|2020-11-10 15:39:10|3457.82|3457.82|3457.42|3457.42|3457.82|3457.82|3457.42|3457.42|0
1605022760000|2020-11-10 15:39:20|3457.17|3457.17|3457.57|3457.57|3457.72|3457.72|3457.17|3457.17|0
1605022770000|2020-11-10 15:39:30|3456.88|3456.88|3456.34|3456.34|3456.88|3456.88|3456.34|3456.34|0
1605022780000|2020-11-10 15:39:40|3456.83|3456.83|3457.25|3457.25|3457.25|3457.25|3456.75|3456.75|0
1605022790000|2020-11-10 15:39:50|3457.59|3457.59|3457.2|3457.2|3457.59|3457.59|3457.2|3457.2|0
1605022800000|2020-11-10 15:40:00|3457.59|3457.59|3457.59|3457.59|3457.59|3457.59|3457.59|3457.59|0
1605022810000|2020-11-10 15:40:10|3457.99|3457.99|3459.46|3459.46|3459.46|3459.46|3457.99|3457.99|0
1605022820000|2020-11-10 15:40:20|3459.8|3459.8|3459.46|3459.46|3459.8|3459.8|3459.46|3459.46|0
1605022830000|2020-11-10 15:40:30|3458.77|3458.77|3457.19|3457.19|3458.77|3458.77|3457.19|3457.19|0
1605022840000|2020-11-10 15:40:40|3456.94|3456.94|3455.9|3455.9|3456.94|3456.94|3455.9|3455.9|0
1605022850000|2020-11-10 15:40:50|3455.75|3455.75|3452.43|3452.43|3455.75|3455.75|3452.43|3452.43|0
1605022860000|2020-11-10 15:41:00|3451.64|3451.64|3451.24|3451.24|3451.64|3451.64|3450.45|3450.45|0
1605022870000|2020-11-10 15:41:10|3451.09|3451.09|3450.92|3450.92|3451.44|3451.44|3450.25|3450.25|0
1605022880000|2020-11-10 15:41:20|3450.58|3450.58|3448.08|3448.08|3451.66|3451.66|3448.08|3448.08|0
1605022890000|2020-11-10 15:41:30|3447.85|3447.85|3448.69|3448.69|3449.04|3449.04|3447.85|3447.85|0
1605022900000|2020-11-10 15:41:40|3448.55|3448.55|3444.16|3444.16|3448.55|3448.55|3444.16|3444.16|0
1605022910000|2020-11-10 15:41:50|3443.77|3443.77|3440.77|3440.77|3444.57|3444.57|3439.98|3439.98|0
1605022920000|2020-11-10 15:42:00|3439.98|3439.98|3437.49|3437.49|3439.98|3439.98|3437.49|3437.49|0
1605022930000|2020-11-10 15:42:10|3437.15|3437.15|3438.28|3438.28|3438.28|3438.28|3436.75|3436.75|0
1605022940000|2020-11-10 15:42:20|3437.88|3437.88|3436.21|3436.21|3437.88|3437.88|3436.21|3436.21|0
1605022950000|2020-11-10 15:42:30|3437.01|3437.01|3434.54|3434.54|3437.01|3437.01|3434.54|3434.54|0
1605022960000|2020-11-10 15:42:40|3435.23|3435.23|3435.85|3435.85|3437.1|3437.1|3435.23|3435.23|0
1605022970000|2020-11-10 15:42:50|3436.19|3436.19|3438.11|3438.11|3439.7|3439.7|3436.19|3436.19|0
1605022980000|2020-11-10 15:43:00|3437.77|3437.77|3438.17|3438.17|3438.17|3438.17|3436.58|3436.58|0
1605022990000|2020-11-10 15:43:10|3438.57|3438.57|3437.72|3437.72|3438.91|3438.91|3437.72|3437.72|0
1605023000000|2020-11-10 15:43:20|3438.91|3438.91|3438.11|3438.11|3439.31|3439.31|3438.11|3438.11|0
1605023010000|2020-11-10 15:43:30|3437.78|3437.78|3437.12|3437.12|3437.78|3437.78|3436.62|3436.62|0
1605023020000|2020-11-10 15:43:40|3437.46|3437.46|3437.51|3437.51|3437.51|3437.51|3437.12|3437.12|0
1605023030000|2020-11-10 15:43:50|3436.38|3436.38|3435.14|3435.14|3436.38|3436.38|3435.14|3435.14|0
1605023040000|2020-11-10 15:44:00|3434.75|3434.75|3433.56|3433.56|3434.75|3434.75|3433.56|3433.56|0
1605023050000|2020-11-10 15:44:10|3433.9|3433.9|3433.75|3433.75|3434.66|3434.66|3433.41|3433.41|0
1605023060000|2020-11-10 15:44:20|3434.15|3434.15|3432.62|3432.62|3434.15|3434.15|3432.62|3432.62|0
1605023080000|2020-11-10 15:44:40|3431.82|3431.82|3426.88|3426.88|3431.82|3431.82|3426.88|3426.88|0
1605023090000|2020-11-10 15:44:50|3427.04|3427.04|3421.01|3421.01|3427.13|3427.13|3421.01|3421.01|0
1605023100000|2020-11-10 15:45:00|3421.17|3421.17|3415.42|3415.42|3421.17|3421.17|3415.34|3415.34|0
1605023110000|2020-11-10 15:45:10|3413.83|3413.83|3415.42|3415.42|3415.42|3415.42|3413.83|3413.83|0
1605023120000|2020-11-10 15:45:20|3415.83|3415.83|3418.56|3418.56|3418.56|3418.56|3415.83|3415.83|0
1605023130000|2020-11-10 15:45:30|3418.65|3418.65|3416.22|3416.22|3418.65|3418.65|3416.22|3416.22|0
1605023140000|2020-11-10 15:45:40|3415.98|3415.98|3416.83|3416.83|3417.17|3417.17|3415.98|3415.98|0
1605023150000|2020-11-10 15:45:50|3414.84|3414.84|3414.1|3414.1|3414.84|3414.84|3413.25|3413.25|0
1605023160000|2020-11-10 15:46:00|3415.29|3415.29|3416.9|3416.9|3416.9|3416.9|3415.29|3415.29|0
1605023170000|2020-11-10 15:46:10|3416.65|3416.65|3418.2|3418.2|3420.24|3420.24|3416.65|3416.65|0
1605023180000|2020-11-10 15:46:20|3417.8|3417.8|3419.79|3419.79|3419.79|3419.79|3417.8|3417.8|0
1605023190000|2020-11-10 15:46:30|3420.13|3420.13|3418.11|3418.11|3420.54|3420.54|3417.77|3417.77|0
1605023200000|2020-11-10 15:46:40|3418.03|3418.03|3415.71|3415.71|3418.03|3418.03|3415.71|3415.71|0
1605023210000|2020-11-10 15:46:50|3415.32|3415.32|3415.67|3415.67|3416.36|3416.36|3415.17|3415.17|0
1605023220000|2020-11-10 15:47:00|3415.62|3415.62|3420.5|3420.5|3420.5|3420.5|3415.62|3415.62|0
1605023230000|2020-11-10 15:47:10|3422.09|3422.09|3413.03|3413.03|3422.09|3422.09|3413.03|3413.03|0
1605023240000|2020-11-10 15:47:20|3414.22|3414.22|3413.96|3413.96|3414.22|3414.22|3411.44|3411.44|0
1605023250000|2020-11-10 15:47:30|3414.75|3414.75|3413.56|3413.56|3414.75|3414.75|3413.56|3413.56|0
1605023260000|2020-11-10 15:47:40|3414.35|3414.35|3415.71|3415.71|3418.88|3418.88|3414.35|3414.35|0
1605023270000|2020-11-10 15:47:50|3417.08|3417.08|3417.95|3417.95|3419.93|3419.93|3417.08|3417.08|0
1605023280000|2020-11-10 15:48:00|3417.9|3417.9|3418.75|3418.75|3419.09|3419.09|3417.9|3417.9|0
1605023290000|2020-11-10 15:48:10|3418.67|3418.67|3417.25|3417.25|3419.15|3419.15|3417.25|3417.25|0
1605023300000|2020-11-10 15:48:20|3418.83|3418.83|3418.38|3418.38|3418.83|3418.83|3418.38|3418.38|0
1605023310000|2020-11-10 15:48:30|3418.55|3418.55|3418.25|3418.25|3418.89|3418.89|3417.7|3417.7|0
1605023320000|2020-11-10 15:48:40|3418|3418|3418|3418|3418|3418|3418|3418|0
1605023330000|2020-11-10 15:48:50|3418.4|3418.4|3417.26|3417.26|3419.93|3419.93|3417.26|3417.26|0
1605023340000|2020-11-10 15:49:00|3417.11|3417.11|3417.53|3417.53|3417.94|3417.94|3417.11|3417.11|0
1605023350000|2020-11-10 15:49:10|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|0
1605023360000|2020-11-10 15:49:20|3419.85|3419.85|3417.19|3417.19|3419.85|3419.85|3417.19|3417.19|0
1605023370000|2020-11-10 15:49:30|3416.39|3416.39|3417.58|3417.58|3417.58|3417.58|3416.39|3416.39|0
1605023380000|2020-11-10 15:49:40|3417.92|3417.92|3418.5|3418.5|3418.5|3418.5|3417.92|3417.92|0
1605023390000|2020-11-10 15:49:50|3418.9|3418.9|3417.71|3417.71|3418.9|3418.9|3417.71|3417.71|0
1605023400000|2020-11-10 15:50:00|3417.37|3417.37|3416.36|3416.36|3417.66|3417.66|3416.36|3416.36|0
1605023410000|2020-11-10 15:50:10|3414.37|3414.37|3414.32|3414.32|3415.56|3415.56|3413.98|3413.98|0
1605023420000|2020-11-10 15:50:20|3414.73|3414.73|3415.53|3415.53|3415.53|3415.53|3413.94|3413.94|0
1605023430000|2020-11-10 15:50:30|3415.92|3415.92|3417.54|3417.54|3417.54|3417.54|3414.34|3414.34|0
1605023440000|2020-11-10 15:50:40|3414.76|3414.76|3412.98|3412.98|3414.76|3414.76|3412.83|3412.83|0
1605023450000|2020-11-10 15:50:50|3413.62|3413.62|3413.82|3413.82|3413.97|3413.97|3413.62|3413.62|0
1605023460000|2020-11-10 15:51:00|3413.92|3413.92|3417.1|3417.1|3417.1|3417.1|3413.92|3413.92|0
1605023470000|2020-11-10 15:51:10|3417.35|3417.35|3417.35|3417.35|3417.35|3417.35|3417.35|3417.35|0
1605023480000|2020-11-10 15:51:20|3416.16|3416.16|3418.14|3418.14|3418.14|3418.14|3414.57|3414.57|0
1605023490000|2020-11-10 15:51:30|3418.54|3418.54|3415.58|3415.58|3419.73|3419.73|3415.58|3415.58|0
1605023500000|2020-11-10 15:51:40|3417.17|3417.17|3414.39|3414.39|3417.17|3417.17|3414.39|3414.39|0
1605023510000|2020-11-10 15:51:50|3414.28|3414.28|3418.14|3418.14|3418.2|3418.2|3414.28|3414.28|0
1605023520000|2020-11-10 15:52:00|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|3419.33|0
1605023530000|2020-11-10 15:52:10|3419.68|3419.68|3420.82|3420.82|3420.82|3420.82|3419.68|3419.68|0
1605023540000|2020-11-10 15:52:20|3420.02|3420.02|3420.42|3420.42|3420.82|3420.82|3420.02|3420.02|0
1605023550000|2020-11-10 15:52:30|3420.08|3420.08|3420.38|3420.38|3420.61|3420.61|3419.59|3419.59|0
1605023560000|2020-11-10 15:52:40|3420.78|3420.78|3420.63|3420.63|3421.03|3421.03|3420.63|3420.63|0
1605023570000|2020-11-10 15:52:50|3420.97|3420.97|3421.52|3421.52|3421.52|3421.52|3420.97|3420.97|0
1605023580000|2020-11-10 15:53:00|3421.27|3421.27|3419.6|3419.6|3421.27|3421.27|3419.6|3419.6|0
1605023590000|2020-11-10 15:53:10|3418.81|3418.81|3416.82|3416.82|3419.6|3419.6|3416.82|3416.82|0
1605023600000|2020-11-10 15:53:20|3416.98|3416.98|3419.87|3419.87|3419.87|3419.87|3416.98|3416.98|0
1605023610000|2020-11-10 15:53:30|3419.47|3419.47|3419.76|3419.76|3419.81|3419.81|3419.47|3419.47|0
1605023620000|2020-11-10 15:53:40|3419.6|3419.6|3419.26|3419.26|3419.6|3419.6|3419.26|3419.26|0
1605023630000|2020-11-10 15:53:50|3417.68|3417.68|3414.77|3414.77|3417.68|3417.68|3414.77|3414.77|0
1605023640000|2020-11-10 15:54:00|3414.67|3414.67|3414.18|3414.18|3414.67|3414.67|3414.18|3414.18|0
1605023650000|2020-11-10 15:54:10|3413.82|3413.82|3412.09|3412.09|3413.82|3413.82|3410.86|3410.86|0
1605023660000|2020-11-10 15:54:20|3412.43|3412.43|3413.63|3413.63|3413.63|3413.63|3409.63|3409.63|0
1605023670000|2020-11-10 15:54:30|3414.82|3414.82|3412.89|3412.89|3414.82|3414.82|3412.81|3412.81|0
1605023680000|2020-11-10 15:54:40|3415.67|3415.67|3417.36|3417.36|3417.36|3417.36|3415.67|3415.67|0
1605023690000|2020-11-10 15:54:50|3417.42|3417.42|3418.34|3418.34|3418.34|3418.34|3417.42|3417.42|0
1605023700000|2020-11-10 15:55:00|3420.32|3420.32|3423.81|3423.81|3423.81|3423.81|3420.32|3420.32|0
1605023710000|2020-11-10 15:55:10|3425.8|3425.8|3425.11|3425.11|3425.8|3425.8|3425.06|3425.06|0
1605023720000|2020-11-10 15:55:20|3424.77|3424.77|3424.17|3424.17|3425.02|3425.02|3422.19|3422.19|0
1605023730000|2020-11-10 15:55:30|3424.32|3424.32|3424.99|3424.99|3424.99|3424.99|3424.32|3424.32|0
1605023740000|2020-11-10 15:55:40|3425.34|3425.34|3425.43|3425.43|3425.68|3425.68|3425.03|3425.03|0
1605023750000|2020-11-10 15:55:50|3425.1|3425.1|3425.82|3425.82|3426.22|3426.22|3424.94|3424.94|0
1605023760000|2020-11-10 15:56:00|3425.93|3425.93|3423.55|3423.55|3425.93|3425.93|3423.55|3423.55|0
1605023770000|2020-11-10 15:56:10|3423.63|3423.63|3424.77|3424.77|3424.82|3424.82|3423.63|3423.63|0
1605023780000|2020-11-10 15:56:20|3425.11|3425.11|3426.71|3426.71|3427.45|3427.45|3425.11|3425.11|0
1605023790000|2020-11-10 15:56:30|3425.92|3425.92|3425.12|3425.12|3425.92|3425.92|3425.12|3425.12|0
1605023800000|2020-11-10 15:56:40|3424.88|3424.88|3424.96|3424.96|3424.96|3424.96|3424.88|3424.88|0
1605023810000|2020-11-10 15:56:50|3425.29|3425.29|3426.96|3426.96|3427.19|3427.19|3425.21|3425.21|0
1605023820000|2020-11-10 15:57:00|3427.75|3427.75|3427.75|3427.75|3427.75|3427.75|3427.75|3427.75|0
1605023830000|2020-11-10 15:57:10|3428.1|3428.1|3434|3434|3434|3434|3428.1|3428.1|0
1605023840000|2020-11-10 15:57:20|3435.59|3435.59|3436.36|3436.36|3438.34|3438.34|3435.59|3435.59|0
1605023850000|2020-11-10 15:57:30|3436.77|3436.77|3432.19|3432.19|3437.67|3437.67|3432.19|3432.19|0
1605023860000|2020-11-10 15:57:40|3431.85|3431.85|3430.01|3430.01|3432.39|3432.39|3430.01|3430.01|0
1605023870000|2020-11-10 15:57:50|3429.96|3429.96|3430.29|3430.29|3430.29|3430.29|3429.96|3429.96|0
1605023880000|2020-11-10 15:58:00|3429.95|3429.95|3431.48|3431.48|3432.27|3432.27|3429.21|3429.21|0
1605023890000|2020-11-10 15:58:10|3433.46|3433.46|3434.16|3434.16|3434.16|3434.16|3432.97|3432.97|0
1605023900000|2020-11-10 15:58:20|3431.11|3431.11|3430.01|3430.01|3431.51|3431.51|3430.01|3430.01|0
1605023910000|2020-11-10 15:58:30|3429.62|3429.62|3429.62|3429.62|3429.7|3429.7|3429.62|3429.62|0
1605023920000|2020-11-10 15:58:40|3429.96|3429.96|3431.08|3431.08|3431.08|3431.08|3429.89|3429.89|0
1605023930000|2020-11-10 15:58:50|3431.43|3431.43|3431.03|3431.03|3431.43|3431.43|3431.03|3431.03|0
1605023940000|2020-11-10 15:59:00|3431.82|3431.82|3434.6|3434.6|3437.38|3437.38|3431.82|3431.82|0
1605023950000|2020-11-10 15:59:10|3435.34|3435.34|3434.03|3434.03|3435.34|3435.34|3434.03|3434.03|0
1605023960000|2020-11-10 15:59:20|3433.63|3433.63|3431.3|3431.3|3433.63|3433.63|3431.3|3431.3|0
1605023970000|2020-11-10 15:59:30|3432.49|3432.49|3432.4|3432.4|3432.89|3432.89|3432.31|3432.31|0
1605023980000|2020-11-10 15:59:40|3433.98|3433.98|3432|3432|3433.98|3433.98|3430.81|3430.81|0
1605023990000|2020-11-10 15:59:50|3431.66|3431.66|3429.21|3429.21|3431.66|3431.66|3428.82|3428.82|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3428.15|3428.15|3428.87|3428.87|3428.15|3428.15|0
1605024010000|2020-11-10 16:00:10|3427.81|3427.81|3427.41|3427.41|3427.81|3427.81|3426.47|3426.47|0
1605024020000|2020-11-10 16:00:20|3427.75|3427.75|3426.9|3426.9|3428.89|3428.89|3426.9|3426.9|0
1605024030000|2020-11-10 16:00:30|3426.11|3426.11|3423.28|3423.28|3426.9|3426.9|3423.28|3423.28|0
1605024040000|2020-11-10 16:00:40|3422.48|3422.48|3421.29|3421.29|3422.48|3422.48|3421.29|3421.29|0
1605024050000|2020-11-10 16:00:50|3420.1|3420.1|3420.73|3420.73|3420.79|3420.79|3420.05|3420.05|0
1605024060000|2020-11-10 16:01:00|3420.33|3420.33|3422.15|3422.15|3422.15|3422.15|3419.48|3419.48|0
1605024070000|2020-11-10 16:01:10|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|0
1605024080000|2020-11-10 16:01:20|3422.15|3422.15|3421.7|3421.7|3422.61|3422.61|3421.7|3421.7|0
1605024090000|2020-11-10 16:01:30|3422.89|3422.89|3422.1|3422.1|3422.89|3422.89|3422.1|3422.1|0
1605024100000|2020-11-10 16:01:40|3422.44|3422.44|3425.56|3425.56|3425.56|3425.56|3421.65|3421.65|0
1605024110000|2020-11-10 16:01:50|3425.97|3425.97|3423.86|3423.86|3427.39|3427.39|3423.86|3423.86|0
1605024120000|2020-11-10 16:02:00|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|0
1605024130000|2020-11-10 16:02:10|3424.35|3424.35|3424.35|3424.35|3424.35|3424.35|3424.35|3424.35|0
1605024140000|2020-11-10 16:02:20|3422.76|3422.76|3419.98|3419.98|3422.76|3422.76|3419.98|3419.98|0
1605024150000|2020-11-10 16:02:30|3420.4|3420.4|3423.18|3423.18|3423.18|3423.18|3420.4|3420.4|0
1605024160000|2020-11-10 16:02:40|3422.94|3422.94|3425.48|3425.48|3425.48|3425.48|3422.94|3422.94|0
1605024170000|2020-11-10 16:02:50|3425.59|3425.59|3424.74|3424.74|3425.59|3425.59|3424|3424|0
1605024180000|2020-11-10 16:03:00|3425.07|3425.07|3419.57|3419.57|3425.07|3425.07|3417.14|3417.14|0
1605024190000|2020-11-10 16:03:10|3419.97|3419.97|3417.76|3417.76|3421.16|3421.16|3416.57|3416.57|0
1605024200000|2020-11-10 16:03:20|3417.71|3417.71|3413.65|3413.65|3417.71|3417.71|3413.65|3413.65|0
1605024210000|2020-11-10 16:03:30|3414.44|3414.44|3414.46|3414.46|3414.85|3414.85|3414.44|3414.44|0
1605024220000|2020-11-10 16:03:40|3414.85|3414.85|3416.03|3416.03|3416.03|3416.03|3414.85|3414.85|0
1605024230000|2020-11-10 16:03:50|3416.38|3416.38|3410.14|3410.14|3416.38|3416.38|3406.96|3406.96|0
1605024240000|2020-11-10 16:04:00|3410.48|3410.48|3411.95|3411.95|3411.95|3411.95|3410.48|3410.48|0
1605024250000|2020-11-10 16:04:10|3414.73|3414.73|3414.79|3414.79|3414.79|3414.79|3414.67|3414.67|0
1605024260000|2020-11-10 16:04:20|3415.09|3415.09|3413.85|3413.85|3415.43|3415.43|3413.85|3413.85|0
1605024270000|2020-11-10 16:04:30|3414.24|3414.24|3413.85|3413.85|3415.04|3415.04|3413.85|3413.85|0
1605024280000|2020-11-10 16:04:40|3414.19|3414.19|3414.13|3414.13|3415.32|3415.32|3414.13|3414.13|0
1605024290000|2020-11-10 16:04:50|3414.08|3414.08|3415.55|3415.55|3415.55|3415.55|3414.08|3414.08|0
1605024300000|2020-11-10 16:05:00|3414.75|3414.75|3416|3416|3417.93|3417.93|3414.75|3414.75|0
1605024320000|2020-11-10 16:05:20|3416.34|3416.34|3417.26|3417.26|3417.26|3417.26|3416.34|3416.34|0
1605024330000|2020-11-10 16:05:30|3417.37|3417.37|3417.52|3417.52|3418.33|3418.33|3417.37|3417.37|0
1605024340000|2020-11-10 16:05:40|3417.92|3417.92|3417.83|3417.83|3418.17|3418.17|3417.83|3417.83|0
1605024350000|2020-11-10 16:05:50|3418.17|3418.17|3416.5|3416.5|3418.17|3418.17|3416.5|3416.5|0
1605024360000|2020-11-10 16:06:00|3416.16|3416.16|3418.82|3418.82|3418.82|3418.82|3415.76|3415.76|0
1605024370000|2020-11-10 16:06:10|3417.63|3417.63|3417.85|3417.85|3417.85|3417.85|3416.84|3416.84|0
1605024380000|2020-11-10 16:06:20|3418.19|3418.19|3420.22|3420.22|3420.22|3420.22|3418.07|3418.07|0
1605024390000|2020-11-10 16:06:30|3421.36|3421.36|3423.23|3423.23|3423.23|3423.23|3421.36|3421.36|0
1605024400000|2020-11-10 16:06:40|3424.03|3424.03|3424.59|3424.59|3424.59|3424.59|3424.03|3424.03|0
1605024410000|2020-11-10 16:06:50|3425.38|3425.38|3426.46|3426.46|3427.99|3427.99|3425.38|3425.38|0
1605024420000|2020-11-10 16:07:00|3426.21|3426.21|3424.8|3424.8|3426.21|3426.21|3424.8|3424.8|0
1605024430000|2020-11-10 16:07:10|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|0
1605024440000|2020-11-10 16:07:20|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|0
1605024450000|2020-11-10 16:07:30|3424.01|3424.01|3422.7|3422.7|3424.01|3424.01|3421.91|3421.91|0
1605024460000|2020-11-10 16:07:40|3422.56|3422.56|3425.68|3425.68|3425.68|3425.68|3422.56|3422.56|0
1605024470000|2020-11-10 16:07:50|3425.35|3425.35|3422.14|3422.14|3425.35|3425.35|3422.14|3422.14|0
1605024480000|2020-11-10 16:08:00|3422.09|3422.09|3426.76|3426.76|3426.76|3426.76|3422.09|3422.09|0
1605024490000|2020-11-10 16:08:10|3427.55|3427.55|3429.08|3429.08|3429.08|3429.08|3427.55|3427.55|0
1605024500000|2020-11-10 16:08:20|3429.42|3429.42|3430.59|3430.59|3430.93|3430.93|3429.42|3429.42|0
1605024510000|2020-11-10 16:08:30|3430.19|3430.19|3432.57|3432.57|3432.57|3432.57|3429.85|3429.85|0
1605024520000|2020-11-10 16:08:40|3432.41|3432.41|3433.21|3433.21|3433.21|3433.21|3432.41|3432.41|0
1605024530000|2020-11-10 16:08:50|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|3432.87|0
1605024540000|2020-11-10 16:09:00|3432.99|3432.99|3436.03|3436.03|3436.48|3436.48|3432.99|3432.99|0
1605024550000|2020-11-10 16:09:10|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|0
1605024560000|2020-11-10 16:09:20|3437.22|3437.22|3435.27|3435.27|3437.22|3437.22|3435.27|3435.27|0
1605024570000|2020-11-10 16:09:30|3434.92|3434.92|3434.53|3434.53|3435.33|3435.33|3434.53|3434.53|0
1605024580000|2020-11-10 16:09:40|3434.99|3434.99|3438.1|3438.1|3438.1|3438.1|3434.99|3434.99|0
1605024590000|2020-11-10 16:09:50|3437.31|3437.31|3435.83|3435.83|3437.65|3437.65|3435.83|3435.83|0
1605024600000|2020-11-10 16:10:00|3435.04|3435.04|3434.25|3434.25|3435.04|3435.04|3434.25|3434.25|0
1605024610000|2020-11-10 16:10:10|3432.66|3432.66|3432.6|3432.6|3432.66|3432.66|3432.26|3432.26|0
1605024620000|2020-11-10 16:10:20|3432.26|3432.26|3432.35|3432.35|3432.35|3432.35|3432.26|3432.26|0
1605024630000|2020-11-10 16:10:30|3433.54|3433.54|3434.33|3434.33|3434.33|3434.33|3433.54|3433.54|0
1605024640000|2020-11-10 16:10:40|3434.03|3434.03|3432.05|3432.05|3434.43|3434.43|3432.05|3432.05|0
1605024650000|2020-11-10 16:10:50|3431.65|3431.65|3429.8|3429.8|3431.65|3431.65|3428.76|3428.76|0
1605024660000|2020-11-10 16:11:00|3430.19|3430.19|3430.48|3430.48|3430.48|3430.48|3427.41|3427.41|0
1605024670000|2020-11-10 16:11:10|3428.89|3428.89|3426.99|3426.99|3430.08|3430.08|3426.11|3426.11|0
1605024680000|2020-11-10 16:11:20|3426.59|3426.59|3424.83|3424.83|3426.59|3426.59|3424.43|3424.43|0
1605024690000|2020-11-10 16:11:30|3424.78|3424.78|3424.78|3424.78|3424.78|3424.78|3424.78|3424.78|0
1605024700000|2020-11-10 16:11:40|3425.12|3425.12|3425.61|3425.61|3426|3426|3425.12|3425.12|0
1605024710000|2020-11-10 16:11:50|3425.21|3425.21|3425.16|3425.16|3425.55|3425.55|3425.16|3425.16|0
1605024720000|2020-11-10 16:12:00|3425.57|3425.57|3426.95|3426.95|3426.95|3426.95|3425.57|3425.57|0
1605024730000|2020-11-10 16:12:10|3426.61|3426.61|3425.42|3425.42|3426.61|3426.61|3425.42|3425.42|0
1605024740000|2020-11-10 16:12:20|3425.47|3425.47|3423.34|3423.34|3425.47|3425.47|3423.34|3423.34|0
1605024750000|2020-11-10 16:12:30|3422.94|3422.94|3422.94|3422.94|3422.94|3422.94|3422.94|3422.94|0
1605024760000|2020-11-10 16:12:40|3422.55|3422.55|3420.45|3420.45|3423.23|3423.23|3420.45|3420.45|0
1605024770000|2020-11-10 16:12:50|3419.26|3419.26|3420.77|3420.77|3421.56|3421.56|3418.87|3418.87|0
1605024780000|2020-11-10 16:13:00|3420.68|3420.68|3418.57|3418.57|3420.68|3420.68|3418.57|3418.57|0
1605024790000|2020-11-10 16:13:10|3417.78|3417.78|3419.19|3419.19|3419.53|3419.53|3416.99|3416.99|0
1605024800000|2020-11-10 16:13:20|3419.53|3419.53|3419.53|3419.53|3419.53|3419.53|3419.53|3419.53|0
1605024810000|2020-11-10 16:13:30|3418.34|3418.34|3417.76|3417.76|3419.26|3419.26|3417.76|3417.76|0
1605024820000|2020-11-10 16:13:40|3417.37|3417.37|3415.73|3415.73|3417.37|3417.37|3415.73|3415.73|0
1605024830000|2020-11-10 16:13:50|3414.54|3414.54|3414.73|3414.73|3414.73|3414.73|3412.55|3412.55|0
1605024840000|2020-11-10 16:14:00|3413.14|3413.14|3414.22|3414.22|3414.73|3414.73|3413.14|3413.14|0
1605024850000|2020-11-10 16:14:10|3414.17|3414.17|3413.91|3413.91|3414.17|3414.17|3413.83|3413.83|0
1605024860000|2020-11-10 16:14:20|3413.12|3413.12|3418.58|3418.58|3419.77|3419.77|3413.12|3413.12|0
1605024870000|2020-11-10 16:14:30|3417.78|3417.78|3419.54|3419.54|3420.73|3420.73|3417.39|3417.39|0
1605024880000|2020-11-10 16:14:40|3417.95|3417.95|3417.95|3417.95|3417.95|3417.95|3417.95|3417.95|0
1605024890000|2020-11-10 16:14:50|3416.36|3416.36|3415.25|3415.25|3416.45|3416.45|3415.25|3415.25|0
1605024900000|2020-11-10 16:15:00|3414.86|3414.86|3413.61|3413.61|3416.1|3416.1|3413.61|3413.61|0
1605024910000|2020-11-10 16:15:10|3413.27|3413.27|3412.59|3412.59|3413.35|3413.35|3412.59|3412.59|0
1605024920000|2020-11-10 16:15:20|3412.25|3412.25|3412.25|3412.25|3412.25|3412.25|3411.85|3411.85|0
1605024930000|2020-11-10 16:15:30|3412.64|3412.64|3412.7|3412.7|3413.04|3413.04|3412.3|3412.3|0
1605024940000|2020-11-10 16:15:40|3413.09|3413.09|3412.98|3412.98|3413.09|3413.09|3412.95|3412.95|0
1605024950000|2020-11-10 16:15:50|3412.58|3412.58|3413.58|3413.58|3413.88|3413.88|3412.58|3412.58|0
1605024970000|2020-11-10 16:16:10|3413.7|3413.7|3414.66|3414.66|3414.66|3414.66|3413.7|3413.7|0
1605024980000|2020-11-10 16:16:20|3415.46|3415.46|3416.59|3416.59|3416.59|3416.59|3415.46|3415.46|0
1605024990000|2020-11-10 16:16:30|3418.57|3418.57|3418.57|3418.57|3418.57|3418.57|3418.57|3418.57|0
1605025000000|2020-11-10 16:16:40|3416.59|3416.59|3416.31|3416.31|3416.64|3416.64|3416.31|3416.31|0
1605025010000|2020-11-10 16:16:50|3415.12|3415.12|3415.92|3415.92|3416.71|3416.71|3415.12|3415.12|0
1605025020000|2020-11-10 16:17:00|3415.84|3415.84|3417.53|3417.53|3418.33|3418.33|3415.04|3415.04|0
1605025030000|2020-11-10 16:17:10|3417.14|3417.14|3416.79|3416.79|3417.14|3417.14|3416.79|3416.79|0
1605025040000|2020-11-10 16:17:20|3416.45|3416.45|3416.25|3416.25|3416.45|3416.45|3415.86|3415.86|0
1605025050000|2020-11-10 16:17:30|3417.84|3417.84|3421.71|3421.71|3422.11|3422.11|3416.7|3416.7|0
1605025060000|2020-11-10 16:17:40|3422.06|3422.06|3422.06|3422.06|3422.06|3422.06|3422.06|3422.06|0
1605025070000|2020-11-10 16:17:50|3421.66|3421.66|3420.88|3420.88|3421.66|3421.66|3420.49|3420.49|0
1605025080000|2020-11-10 16:18:00|3420.54|3420.54|3420.88|3420.88|3420.88|3420.88|3420.54|3420.54|0
1605025090000|2020-11-10 16:18:10|3421.13|3421.13|3420.26|3420.26|3421.13|3421.13|3420.26|3420.26|0
1605025100000|2020-11-10 16:18:20|3419.91|3419.91|3419.91|3419.91|3419.91|3419.91|3419.91|3419.91|0
1605025110000|2020-11-10 16:18:30|3419.83|3419.83|3421.62|3421.62|3423.21|3423.21|3419.83|3419.83|0
1605025120000|2020-11-10 16:18:40|3421.57|3421.57|3423.05|3423.05|3423.1|3423.1|3421.57|3421.57|0
1605025130000|2020-11-10 16:18:50|3421.46|3421.46|3417.83|3417.83|3421.46|3421.46|3417.49|3417.49|0
1605025140000|2020-11-10 16:19:00|3418.52|3418.52|3418.66|3418.66|3418.66|3418.66|3418.52|3418.52|0
1605025150000|2020-11-10 16:19:10|3417.08|3417.08|3415.09|3415.09|3417.42|3417.42|3414.94|3414.94|0
1605025160000|2020-11-10 16:19:20|3415.88|3415.88|3415.25|3415.25|3415.88|3415.88|3415.09|3415.09|0
1605025170000|2020-11-10 16:19:30|3415.65|3415.65|3414.86|3414.86|3415.65|3415.65|3414.86|3414.86|0
1605025180000|2020-11-10 16:19:40|3415.65|3415.65|3414.8|3414.8|3415.76|3415.76|3414.8|3414.8|0
1605025190000|2020-11-10 16:19:50|3414.46|3414.46|3414.12|3414.12|3414.46|3414.46|3414.12|3414.12|0
1605025200000|2020-11-10 16:20:00|3413.97|3413.97|3413.4|3413.4|3413.97|3413.97|3413.4|3413.4|0
1605025210000|2020-11-10 16:20:10|3413.74|3413.74|3414.93|3414.93|3414.93|3414.93|3413.74|3413.74|0
1605025220000|2020-11-10 16:20:20|3415.72|3415.72|3417.23|3417.23|3417.48|3417.48|3415.72|3415.72|0
1605025230000|2020-11-10 16:20:30|3416.89|3416.89|3417.23|3417.23|3417.23|3417.23|3416.89|3416.89|0
1605025240000|2020-11-10 16:20:40|3417.62|3417.62|3417.88|3417.88|3417.88|3417.88|3417.54|3417.54|0
1605025250000|2020-11-10 16:20:50|3417.2|3417.2|3417.2|3417.2|3417.2|3417.2|3417.2|3417.2|0
1605025260000|2020-11-10 16:21:00|3417.6|3417.6|3418.68|3418.68|3418.68|3418.68|3417.6|3417.6|0
1605025270000|2020-11-10 16:21:10|3418.29|3418.29|3418.49|3418.49|3418.49|3418.49|3417.3|3417.3|0
1605025280000|2020-11-10 16:21:20|3418.44|3418.44|3419.29|3419.29|3419.69|3419.69|3418.44|3418.44|0
1605025290000|2020-11-10 16:21:30|3419.69|3419.69|3419.62|3419.62|3419.85|3419.85|3419.45|3419.45|0
1605025300000|2020-11-10 16:21:40|3419.73|3419.73|3419.97|3419.97|3419.97|3419.97|3419.73|3419.73|0
1605025310000|2020-11-10 16:21:50|3420.32|3420.32|3421.05|3421.05|3421.05|3421.05|3420.32|3420.32|0
1605025320000|2020-11-10 16:22:00|3421.3|3421.3|3420.26|3420.26|3421.3|3421.3|3420.26|3420.26|0
1605025330000|2020-11-10 16:22:10|3420.56|3420.56|3422.77|3422.77|3422.77|3422.77|3420.56|3420.56|0
1605025340000|2020-11-10 16:22:20|3422.37|3422.37|3421.98|3421.98|3422.37|3422.37|3421.58|3421.58|0
1605025350000|2020-11-10 16:22:30|3422.66|3422.66|3422.87|3422.87|3422.87|3422.87|3422.66|3422.66|0
1605025360000|2020-11-10 16:22:40|3422.48|3422.48|3422.55|3422.55|3422.55|3422.55|3422.13|3422.13|0
1605025370000|2020-11-10 16:22:50|3422.44|3422.44|3421.63|3421.63|3422.44|3422.44|3420.99|3420.99|0
1605025380000|2020-11-10 16:23:00|3422.03|3422.03|3418.99|3418.99|3422.03|3422.03|3418.99|3418.99|0
1605025390000|2020-11-10 16:23:10|3418.59|3418.59|3412.27|3412.27|3418.69|3418.69|3412.27|3412.27|0
1605025400000|2020-11-10 16:23:20|3412.67|3412.67|3412.38|3412.38|3412.67|3412.67|3411.64|3411.64|0
1605025420000|2020-11-10 16:23:40|3412.79|3412.79|3413.93|3413.93|3413.93|3413.93|3412.79|3412.79|0
1605025430000|2020-11-10 16:23:50|3414.27|3414.27|3419.15|3419.15|3419.15|3419.15|3414.27|3414.27|0
1605025440000|2020-11-10 16:24:00|3418.81|3418.81|3417.22|3417.22|3420.4|3420.4|3417.22|3417.22|0
1605025450000|2020-11-10 16:24:10|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|0
1605025460000|2020-11-10 16:24:20|3418.25|3418.25|3418.06|3418.06|3418.59|3418.59|3418.06|3418.06|0
1605025470000|2020-11-10 16:24:30|3417.71|3417.71|3417.09|3417.09|3417.71|3417.71|3416.67|3416.67|0
1605025480000|2020-11-10 16:24:40|3416.4|3416.4|3417.16|3417.16|3417.16|3417.16|3416.4|3416.4|0
1605025490000|2020-11-10 16:24:50|3417.56|3417.56|3420.23|3420.23|3420.23|3420.23|3417.11|3417.11|0
1605025500000|2020-11-10 16:25:00|3419.04|3419.04|3419.38|3419.38|3419.38|3419.38|3419.04|3419.04|0
1605025510000|2020-11-10 16:25:10|3419.88|3419.88|3419.55|3419.55|3421.07|3421.07|3419.55|3419.55|0
1605025520000|2020-11-10 16:25:20|3420.34|3420.34|3419.64|3419.64|3421.44|3421.44|3419.64|3419.64|0
1605025530000|2020-11-10 16:25:30|3418.05|3418.05|3417.76|3417.76|3418.16|3418.16|3417.76|3417.76|0
1605025540000|2020-11-10 16:25:40|3417.68|3417.68|3415.83|3415.83|3418.47|3418.47|3415.83|3415.83|0
1605025550000|2020-11-10 16:25:50|3415.91|3415.91|3417.83|3417.83|3417.83|3417.83|3415.91|3415.91|0
1605025560000|2020-11-10 16:26:00|3418.23|3418.23|3417.76|3417.76|3418.57|3418.57|3417.76|3417.76|0
1605025570000|2020-11-10 16:26:10|3418.55|3418.55|3419.62|3419.62|3419.62|3419.62|3418.55|3418.55|0
1605025580000|2020-11-10 16:26:20|3419.7|3419.7|3420.9|3420.9|3420.99|3420.99|3419.46|3419.46|0
1605025590000|2020-11-10 16:26:30|3421.3|3421.3|3421.18|3421.18|3422.1|3422.1|3420.51|3420.51|0
1605025600000|2020-11-10 16:26:40|3421.52|3421.52|3421.87|3421.87|3422.55|3422.55|3421.52|3421.52|0
1605025610000|2020-11-10 16:26:50|3422.02|3422.02|3423.36|3423.36|3423.81|3423.81|3421.69|3421.69|0
1605025620000|2020-11-10 16:27:00|3423.44|3423.44|3425.31|3425.31|3425.48|3425.48|3423.1|3423.1|0
1605025630000|2020-11-10 16:27:10|3423.33|3423.33|3423.51|3423.51|3423.51|3423.51|3422.71|3422.71|0
1605025640000|2020-11-10 16:27:20|3424.7|3424.7|3422.94|3422.94|3425.44|3425.44|3422.26|3422.26|0
1605025650000|2020-11-10 16:27:30|3421.35|3421.35|3421.75|3421.75|3422.14|3422.14|3421.35|3421.35|0
1605025660000|2020-11-10 16:27:40|3422.09|3422.09|3421.58|3421.58|3422.09|3422.09|3421.3|3421.3|0
1605025670000|2020-11-10 16:27:50|3422.38|3422.38|3422.88|3422.88|3422.88|3422.88|3421.69|3421.69|0
1605025680000|2020-11-10 16:28:00|3422.94|3422.94|3422.16|3422.16|3423.35|3423.35|3422.16|3422.16|0
1605025690000|2020-11-10 16:28:10|3422.56|3422.56|3421.48|3421.48|3422.56|3422.56|3421.42|3421.42|0
1605025700000|2020-11-10 16:28:20|3421.82|3421.82|3423.4|3423.4|3423.48|3423.48|3421.82|3421.82|0
1605025710000|2020-11-10 16:28:30|3423.74|3423.74|3427.14|3427.14|3427.14|3427.14|3423.34|3423.34|0
1605025720000|2020-11-10 16:28:40|3426.8|3426.8|3422.08|3422.08|3426.8|3426.8|3421.36|3421.36|0
1605025730000|2020-11-10 16:28:50|3422.33|3422.33|3425.55|3425.55|3425.55|3425.55|3422.33|3422.33|0
1605025740000|2020-11-10 16:29:00|3425.13|3425.13|3425.21|3425.21|3428.08|3428.08|3424.91|3424.91|0
1605025750000|2020-11-10 16:29:10|3425.36|3425.36|3425.18|3425.18|3425.5|3425.5|3423.31|3423.31|0
1605025760000|2020-11-10 16:29:20|3425.58|3425.58|3426.06|3426.06|3427.83|3427.83|3423.9|3423.9|0
1605025770000|2020-11-10 16:29:30|3427.25|3427.25|3425.59|3425.59|3427.46|3427.46|3425.51|3425.51|0
1605025780000|2020-11-10 16:29:40|3426.83|3426.83|3427.25|3427.25|3428.44|3428.44|3425.56|3425.56|0
1605025790000|2020-11-10 16:29:50|3428.8|3428.8|3430.46|3430.46|3431.22|3431.22|3427.89|3427.89|0
1605082500000|2020-11-11 08:15:00|3481.08|3481.08|3473.54|3473.54|3481.08|3481.08|3473.54|3473.54|0
1605082510000|2020-11-11 08:15:10|3475.52|3475.52|3471.18|3471.18|3475.52|3475.52|3470.93|3470.93|0
1605082520000|2020-11-11 08:15:20|3470.38|3470.38|3467.1|3467.1|3470.38|3470.38|3466.68|3466.68|0
1605082530000|2020-11-11 08:15:30|3464.72|3464.72|3459|3459|3464.72|3464.72|3459|3459|0
1605082540000|2020-11-11 08:15:40|3458.91|3458.91|3468.72|3468.72|3468.72|3468.72|3458.91|3458.91|0
1605082550000|2020-11-11 08:15:50|3466.34|3466.34|3473.87|3473.87|3475.24|3475.24|3465.66|3465.66|0
1605082560000|2020-11-11 08:16:00|3474.29|3474.29|3472.01|3472.01|3477.26|3477.26|3472.01|3472.01|0
1605082570000|2020-11-11 08:16:10|3472.41|3472.41|3468.36|3468.36|3472.41|3472.41|3468.36|3468.36|0
1605082580000|2020-11-11 08:16:20|3468.76|3468.76|3465.92|3465.92|3468.76|3468.76|3465.92|3465.92|0
1605082590000|2020-11-11 08:16:30|3465.52|3465.52|3470.29|3470.29|3470.29|3470.29|3465.52|3465.52|0
1605082600000|2020-11-11 08:16:40|3473.08|3473.08|3471.26|3471.26|3474.67|3474.67|3471.26|3471.26|0
1605082610000|2020-11-11 08:16:50|3471.02|3471.02|3469.63|3469.63|3471.02|3471.02|3469.29|3469.29|0
1605082620000|2020-11-11 08:17:00|3468.84|3468.84|3467.35|3467.35|3469.52|3469.52|3466.93|3466.93|0
1605082630000|2020-11-11 08:17:10|3466.95|3466.95|3461.08|3461.08|3470.12|3470.12|3461.08|3461.08|0
1605082640000|2020-11-11 08:17:20|3462.79|3462.79|3462.49|3462.49|3463.13|3463.13|3462.1|3462.1|0
1605082650000|2020-11-11 08:17:30|3461.89|3461.89|3466.27|3466.27|3466.27|3466.27|3461.75|3461.75|0
1605082660000|2020-11-11 08:17:40|3465.97|3465.97|3462.66|3462.66|3465.97|3465.97|3462.66|3462.66|0
1605082670000|2020-11-11 08:17:50|3462.91|3462.91|3464.37|3464.37|3464.78|3464.78|3462.66|3462.66|0
1605082680000|2020-11-11 08:18:00|3464.71|3464.71|3465.55|3465.55|3467.02|3467.02|3464.71|3464.71|0
1605082690000|2020-11-11 08:18:10|3465.46|3465.46|3462.61|3462.61|3465.46|3465.46|3462.21|3462.21|0
1605082700000|2020-11-11 08:18:20|3463.8|3463.8|3463.47|3463.47|3463.8|3463.8|3463.39|3463.39|0
1605082710000|2020-11-11 08:18:30|3462.79|3462.79|3462.02|3462.02|3463.47|3463.47|3461.33|3461.33|0
1605082720000|2020-11-11 08:18:40|3460.65|3460.65|3455.51|3455.51|3460.65|3460.65|3455.51|3455.51|0
1605082730000|2020-11-11 08:18:50|3456.19|3456.19|3456.88|3456.88|3456.88|3456.88|3454.33|3454.33|0
1605082740000|2020-11-11 08:19:00|3455.69|3455.69|3452.61|3452.61|3455.69|3455.69|3452.61|3452.61|0
1605082750000|2020-11-11 08:19:10|3452.22|3452.22|3451.53|3451.53|3452.33|3452.33|3451.53|3451.53|0
1605082760000|2020-11-11 08:19:20|3452.33|3452.33|3450.55|3450.55|3452.76|3452.76|3449.53|3449.53|0
1605082770000|2020-11-11 08:19:30|3448.16|3448.16|3444.92|3444.92|3448.16|3448.16|3444.92|3444.92|0
1605082780000|2020-11-11 08:19:40|3446.51|3446.51|3440.92|3440.92|3446.51|3446.51|3440.62|3440.62|0
1605082790000|2020-11-11 08:19:50|3441.26|3441.26|3443.97|3443.97|3443.97|3443.97|3440.56|3440.56|0
1605082800000|2020-11-11 08:20:00|3443.28|3443.28|3443.64|3443.64|3447.21|3447.21|3443.12|3443.12|0
1605082810000|2020-11-11 08:20:10|3444.32|3444.32|3443.75|3443.75|3447.19|3447.19|3443.75|3443.75|0
1605082820000|2020-11-11 08:20:20|3443.41|3443.41|3443.66|3443.66|3443.66|3443.66|3443.41|3443.41|0
1605082830000|2020-11-11 08:20:30|3442.47|3442.47|3441.25|3441.25|3442.47|3442.47|3441.25|3441.25|0
1605082840000|2020-11-11 08:20:40|3441.59|3441.59|3438.96|3438.96|3441.59|3441.59|3438.81|3438.81|0
1605082850000|2020-11-11 08:20:50|3439.3|3439.3|3442.02|3442.02|3442.24|3442.24|3439.3|3439.3|0
1605082860000|2020-11-11 08:21:00|3441.63|3441.63|3442.4|3442.4|3444.18|3444.18|3441.01|3441.01|0
1605082870000|2020-11-11 08:21:10|3440.42|3440.42|3442.09|3442.09|3446.35|3446.35|3440.02|3440.02|0
1605082880000|2020-11-11 08:21:20|3440.5|3440.5|3442.54|3442.54|3442.54|3442.54|3439.31|3439.31|0
1605082890000|2020-11-11 08:21:30|3444.13|3444.13|3448.34|3448.34|3448.34|3448.34|3444.13|3444.13|0
1605082900000|2020-11-11 08:21:40|3448.74|3448.74|3443.46|3443.46|3448.74|3448.74|3443.46|3443.46|0
1605082910000|2020-11-11 08:21:50|3443.86|3443.86|3446.52|3446.52|3447.2|3447.2|3442.83|3442.83|0
1605082920000|2020-11-11 08:22:00|3447.43|3447.43|3444.37|3444.37|3450.16|3450.16|3444.37|3444.37|0
1605082930000|2020-11-11 08:22:10|3444.96|3444.96|3440.2|3440.2|3444.96|3444.96|3440.2|3440.2|0
1605082940000|2020-11-11 08:22:20|3440.6|3440.6|3437|3437|3440.6|3440.6|3436.4|3436.4|0
1605082950000|2020-11-11 08:22:30|3436.6|3436.6|3430.78|3430.78|3436.6|3436.6|3430.78|3430.78|0
1605082960000|2020-11-11 08:22:40|3431.18|3431.18|3430.39|3430.39|3431.58|3431.58|3429.59|3429.59|0
1605082970000|2020-11-11 08:22:50|3429.2|3429.2|3426.34|3426.34|3429.2|3429.2|3426.34|3426.34|0
1605082980000|2020-11-11 08:23:00|3427.53|3427.53|3424.82|3424.82|3427.53|3427.53|3424.82|3424.82|0
1605082990000|2020-11-11 08:23:10|3425.61|3425.61|3424.99|3424.99|3425.61|3425.61|3423.74|3423.74|0
1605083000000|2020-11-11 08:23:20|3424.84|3424.84|3424.23|3424.23|3424.84|3424.84|3422.86|3422.86|0
1605083010000|2020-11-11 08:23:30|3424.37|3424.37|3421.31|3421.31|3424.77|3424.77|3421.31|3421.31|0
1605083020000|2020-11-11 08:23:40|3422.1|3422.1|3420.12|3420.12|3422.1|3422.1|3420.12|3420.12|0
1605083030000|2020-11-11 08:23:50|3419.78|3419.78|3413.34|3413.34|3420.52|3420.52|3412.66|3412.66|0
1605083040000|2020-11-11 08:24:00|3412.55|3412.55|3413.36|3413.36|3414.13|3414.13|3412.55|3412.55|0
1605083050000|2020-11-11 08:24:10|3413.02|3413.02|3409.57|3409.57|3413.02|3413.02|3407.86|3407.86|0
1605083060000|2020-11-11 08:24:20|3409.17|3409.17|3407.98|3407.98|3411.55|3411.55|3407.98|3407.98|0
1605083070000|2020-11-11 08:24:30|3409.17|3409.17|3404.69|3404.69|3409.17|3409.17|3404.69|3404.69|0
1605083080000|2020-11-11 08:24:40|3403.5|3403.5|3404.94|3404.94|3404.94|3404.94|3403.35|3403.35|0
1605083090000|2020-11-11 08:24:50|3402.56|3402.56|3402.96|3402.96|3403.36|3403.36|3401.37|3401.37|0
1605083100000|2020-11-11 08:25:00|3401.77|3401.77|3406.53|3406.53|3407.21|3407.21|3401.37|3401.37|0
1605083110000|2020-11-11 08:25:10|3404.94|3404.94|3396.62|3396.62|3404.94|3404.94|3396.62|3396.62|0
1605083120000|2020-11-11 08:25:20|3395.43|3395.43|3397.7|3397.7|3397.95|3397.95|3393.72|3393.72|0
1605083130000|2020-11-11 08:25:30|3397.36|3397.36|3394.93|3394.93|3397.36|3397.36|3394.93|3394.93|0
1605083140000|2020-11-11 08:25:40|3395.33|3395.33|3401.56|3401.56|3401.78|3401.78|3394.93|3394.93|0
1605083150000|2020-11-11 08:25:50|3400.77|3400.77|3403.12|3403.12|3403.12|3403.12|3400.77|3400.77|0
1605083160000|2020-11-11 08:26:00|3403.6|3403.6|3406.95|3406.95|3408.53|3408.53|3402.86|3402.86|0
1605083170000|2020-11-11 08:26:10|3406.55|3406.55|3393.99|3393.99|3406.55|3406.55|3393.99|3393.99|0
1605083180000|2020-11-11 08:26:20|3393.59|3393.59|3393.19|3393.19|3393.59|3393.59|3392.4|3392.4|0
1605083190000|2020-11-11 08:26:30|3392.85|3392.85|3391.66|3391.66|3392.85|3392.85|3391.66|3391.66|0
1605083200000|2020-11-11 08:26:40|3392.35|3392.35|3394.64|3394.64|3397.9|3397.9|3392.35|3392.35|0
1605083210000|2020-11-11 08:26:50|3392.26|3392.26|3392.85|3392.85|3392.9|3392.9|3392.26|3392.26|0
1605083220000|2020-11-11 08:27:00|3394.44|3394.44|3398.8|3398.8|3402.29|3402.29|3394.32|3394.32|0
1605083230000|2020-11-11 08:27:10|3398.46|3398.46|3404.12|3404.12|3404.12|3404.12|3396.98|3396.98|0
1605083240000|2020-11-11 08:27:20|3404.04|3404.04|3405.86|3405.86|3405.86|3405.86|3404.04|3404.04|0
1605083250000|2020-11-11 08:27:30|3405.75|3405.75|3410.91|3410.91|3410.91|3410.91|3403.77|3403.77|0
1605083260000|2020-11-11 08:27:40|3410.51|3410.51|3413.81|3413.81|3413.81|3413.81|3410.51|3410.51|0
1605083270000|2020-11-11 08:27:50|3415|3415|3423.95|3423.95|3427.7|3427.7|3415|3415|0
1605083280000|2020-11-11 08:28:00|3421.57|3421.57|3419.86|3419.86|3421.57|3421.57|3419.86|3419.86|0
1605083290000|2020-11-11 08:28:10|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|0
1605083300000|2020-11-11 08:28:20|3416.8|3416.8|3413.62|3413.62|3416.8|3416.8|3413.62|3413.62|0
1605083310000|2020-11-11 08:28:30|3410.25|3410.25|3414.22|3414.22|3414.22|3414.22|3410.25|3410.25|0
1605083320000|2020-11-11 08:28:40|3416.2|3416.2|3416.61|3416.61|3416.78|3416.78|3415.41|3415.41|0
1605083330000|2020-11-11 08:28:50|3416.91|3416.91|3416.91|3416.91|3418.1|3418.1|3416.91|3416.91|0
1605083340000|2020-11-11 08:29:00|3423.66|3423.66|3425.27|3425.27|3425.57|3425.57|3423.41|3423.41|0
1605083350000|2020-11-11 08:29:10|3421.14|3421.14|3413.91|3413.91|3421.14|3421.14|3411.93|3411.93|0
1605083360000|2020-11-11 08:29:20|3413.83|3413.83|3410.26|3410.26|3414.62|3414.62|3410.26|3410.26|0
1605083370000|2020-11-11 08:29:30|3409.47|3409.47|3410.15|3410.15|3410.15|3410.15|3409.47|3409.47|0
1605083380000|2020-11-11 08:29:40|3414.91|3414.91|3419.16|3419.16|3420.75|3420.75|3414.91|3414.91|0
1605083390000|2020-11-11 08:29:50|3420.08|3420.08|3419.09|3419.09|3420.08|3420.08|3419.09|3419.09|0
1605083400000|2020-11-11 08:30:00|3419.34|3419.34|3419.59|3419.59|3419.94|3419.94|3419.34|3419.34|0
1605083410000|2020-11-11 08:30:10|3419.99|3419.99|3420.67|3420.67|3421.36|3421.36|3419.99|3419.99|0
1605083420000|2020-11-11 08:30:20|3421.47|3421.47|3419.56|3419.56|3422.03|3422.03|3417.58|3417.58|0
1605083430000|2020-11-11 08:30:30|3419.23|3419.23|3413.73|3413.73|3419.23|3419.23|3413.73|3413.73|0
1605083440000|2020-11-11 08:30:40|3413.04|3413.04|3410.21|3410.21|3413.04|3413.04|3408.73|3408.73|0
1605083450000|2020-11-11 08:30:50|3409.86|3409.86|3412.95|3412.95|3413.38|3413.38|3409.86|3409.86|0
1605083460000|2020-11-11 08:31:00|3414.53|3414.53|3417.82|3417.82|3418.5|3418.5|3414.53|3414.53|0
1605083470000|2020-11-11 08:31:10|3418.12|3418.12|3418.84|3418.84|3418.84|3418.84|3417.82|3417.82|0
1605083480000|2020-11-11 08:31:20|3418.69|3418.69|3411.55|3411.55|3418.69|3418.69|3410.53|3410.53|0
1605083490000|2020-11-11 08:31:30|3411.89|3411.89|3405.26|3405.26|3411.89|3411.89|3405.26|3405.26|0
1605083500000|2020-11-11 08:31:40|3406.84|3406.84|3404.2|3404.2|3406.84|3406.84|3403.87|3403.87|0
1605083510000|2020-11-11 08:31:50|3404.89|3404.89|3401.43|3401.43|3404.89|3404.89|3401.43|3401.43|0
1605083520000|2020-11-11 08:32:00|3400.24|3400.24|3401.76|3401.76|3401.76|3401.76|3400.24|3400.24|0
1605083530000|2020-11-11 08:32:10|3403.34|3403.34|3401.95|3401.95|3405.7|3405.7|3401.3|3401.3|0
1605083540000|2020-11-11 08:32:20|3403.93|3403.93|3400.1|3400.1|3404.02|3404.02|3400.1|3400.1|0
1605083550000|2020-11-11 08:32:30|3400.19|3400.19|3401.46|3401.46|3402.25|3402.25|3400.19|3400.19|0
1605083560000|2020-11-11 08:32:40|3401.86|3401.86|3402.65|3402.65|3402.65|3402.65|3401.86|3401.86|0
1605083570000|2020-11-11 08:32:50|3402.31|3402.31|3398.83|3398.83|3402.31|3402.31|3398.83|3398.83|0
1605083580000|2020-11-11 08:33:00|3397.46|3397.46|3396.89|3396.89|3399.85|3399.85|3396.89|3396.89|0
1605083590000|2020-11-11 08:33:10|3395.3|3395.3|3395.52|3395.52|3395.52|3395.52|3394.72|3394.72|0
1605083600000|2020-11-11 08:33:20|3395.18|3395.18|3393.36|3393.36|3395.18|3395.18|3393.36|3393.36|0
1605083610000|2020-11-11 08:33:30|3392.91|3392.91|3392.91|3392.91|3392.91|3392.91|3392.91|3392.91|0
1605083620000|2020-11-11 08:33:40|3392.75|3392.75|3393.67|3393.67|3394.86|3394.86|3392.75|3392.75|0
1605083630000|2020-11-11 08:33:50|3394.06|3394.06|3389.65|3389.65|3394.06|3394.06|3389.65|3389.65|0
1605083640000|2020-11-11 08:34:00|3389.25|3389.25|3390.27|3390.27|3390.27|3390.27|3388.46|3388.46|0
1605083650000|2020-11-11 08:34:10|3388.69|3388.69|3387.49|3387.49|3389.08|3389.08|3387.49|3387.49|0
1605083660000|2020-11-11 08:34:20|3387.08|3387.08|3386.2|3386.2|3387.08|3387.08|3386.2|3386.2|0
1605083670000|2020-11-11 08:34:30|3385.8|3385.8|3385.07|3385.07|3385.8|3385.8|3385.07|3385.07|0
1605083680000|2020-11-11 08:34:40|3384.73|3384.73|3385.44|3385.44|3385.44|3385.44|3384.65|3384.65|0
1605083690000|2020-11-11 08:34:50|3384.76|3384.76|3384.63|3384.63|3385.44|3385.44|3383.84|3383.84|0
1605083700000|2020-11-11 08:35:00|3388.94|3388.94|3393.91|3393.91|3394.98|3394.98|3388.94|3388.94|0
1605083710000|2020-11-11 08:35:10|3393.57|3393.57|3389.4|3389.4|3393.57|3393.57|3389.32|3389.32|0
1605083720000|2020-11-11 08:35:20|3390.99|3390.99|3389.93|3389.93|3390.99|3390.99|3389.93|3389.93|0
1605083730000|2020-11-11 08:35:30|3389.85|3389.85|3389.17|3389.17|3389.85|3389.85|3389.17|3389.17|0
1605083740000|2020-11-11 08:35:40|3389.08|3389.08|3388.06|3388.06|3389.08|3389.08|3388.06|3388.06|0
1605083750000|2020-11-11 08:35:50|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|0
1605083760000|2020-11-11 08:36:00|3387.38|3387.38|3387.38|3387.38|3387.38|3387.38|3387.38|3387.38|0
1605083770000|2020-11-11 08:36:10|3386.69|3386.69|3385.44|3385.44|3386.94|3386.94|3385.04|3385.04|0
1605083780000|2020-11-11 08:36:20|3385.78|3385.78|3384.18|3384.18|3385.92|3385.92|3382.91|3382.91|0
1605083790000|2020-11-11 08:36:30|3382.99|3382.99|3396.32|3396.32|3396.32|3396.32|3382.99|3382.99|0
1605083800000|2020-11-11 08:36:40|3391.95|3391.95|3391.17|3391.17|3391.95|3391.95|3389.33|3389.33|0
1605083810000|2020-11-11 08:36:50|3392.36|3392.36|3399.88|3399.88|3400.28|3400.28|3392.36|3392.36|0
1605083820000|2020-11-11 08:37:00|3400.21|3400.21|3396.99|3396.99|3400.21|3400.21|3395.4|3395.4|0
1605083830000|2020-11-11 08:37:10|3394.21|3394.21|3395.95|3395.95|3395.95|3395.95|3393.97|3393.97|0
1605083840000|2020-11-11 08:37:20|3396.29|3396.29|3398.44|3398.44|3398.44|3398.44|3395.27|3395.27|0
1605083850000|2020-11-11 08:37:30|3396.85|3396.85|3388.41|3388.41|3397.46|3397.46|3388.41|3388.41|0
1605083860000|2020-11-11 08:37:40|3388.73|3388.73|3389.29|3389.29|3389.29|3389.29|3388.73|3388.73|0
1605083870000|2020-11-11 08:37:50|3389.38|3389.38|3389.5|3389.5|3390.09|3390.09|3386.68|3386.68|0
1605083880000|2020-11-11 08:38:00|3390.18|3390.18|3388.2|3388.2|3390.18|3390.18|3388.2|3388.2|0
1605083890000|2020-11-11 08:38:10|3388.88|3388.88|3394.33|3394.33|3394.33|3394.33|3387.69|3387.69|0
1605083900000|2020-11-11 08:38:20|3394.67|3394.67|3388.82|3388.82|3395.24|3395.24|3388.82|3388.82|0
1605083910000|2020-11-11 08:38:30|3390.01|3390.01|3387.92|3387.92|3392|3392|3387.92|3387.92|0
1605083920000|2020-11-11 08:38:40|3387.68|3387.68|3388.18|3388.18|3388.18|3388.18|3386.77|3386.77|0
1605083930000|2020-11-11 08:38:50|3387.89|3387.89|3385.26|3385.26|3387.89|3387.89|3385.26|3385.26|0
1605083940000|2020-11-11 08:39:00|3385.1|3385.1|3387.98|3387.98|3387.98|3387.98|3384.69|3384.69|0
1605083950000|2020-11-11 08:39:10|3386|3386|3384|3384|3386|3386|3384|3384|0
1605083960000|2020-11-11 08:39:20|3385.98|3385.98|3383.6|3383.6|3385.98|3385.98|3383.6|3383.6|0
1605083970000|2020-11-11 08:39:30|3383.2|3383.2|3386.39|3386.39|3386.39|3386.39|3383.2|3383.2|0
1605083980000|2020-11-11 08:39:40|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|0
1605083990000|2020-11-11 08:39:50|3385.37|3385.37|3381.62|3381.62|3385.37|3385.37|3381.62|3381.62|0
1605084000000|2020-11-11 08:40:00|3382.41|3382.41|3385.28|3385.28|3390.43|3390.43|3381.63|3381.63|0
1605084010000|2020-11-11 08:40:10|3385.54|3385.54|3390.81|3390.81|3390.81|3390.81|3385.54|3385.54|0
1605084020000|2020-11-11 08:40:20|3391.6|3391.6|3387.24|3387.24|3391.6|3391.6|3387.24|3387.24|0
1605084030000|2020-11-11 08:40:30|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|0
1605084040000|2020-11-11 08:40:40|3386.3|3386.3|3387.49|3387.49|3387.83|3387.83|3386.3|3386.3|0
1605084050000|2020-11-11 08:40:50|3387.43|3387.43|3387|3387|3387.43|3387.43|3385.17|3385.17|0
1605084060000|2020-11-11 08:41:00|3387.4|3387.4|3383.66|3383.66|3388.61|3388.61|3383.12|3383.12|0
1605084070000|2020-11-11 08:41:10|3382.07|3382.07|3382.14|3382.14|3386.07|3386.07|3382.07|3382.07|0
1605084080000|2020-11-11 08:41:20|3382.06|3382.06|3383.86|3383.86|3383.86|3383.86|3382.06|3382.06|0
1605084090000|2020-11-11 08:41:30|3384.37|3384.37|3385.38|3385.38|3385.38|3385.38|3384.25|3384.25|0
1605084100000|2020-11-11 08:41:40|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|0
1605084110000|2020-11-11 08:41:50|3384.62|3384.62|3385.81|3385.81|3385.81|3385.81|3384.62|3384.62|0
1605084120000|2020-11-11 08:42:00|3387.18|3387.18|3392.23|3392.23|3392.23|3392.23|3387.18|3387.18|0
1605084130000|2020-11-11 08:42:10|3393.25|3393.25|3394.49|3394.49|3394.49|3394.49|3393.25|3393.25|0
1605084140000|2020-11-11 08:42:20|3394.84|3394.84|3391.27|3391.27|3395.63|3395.63|3391.27|3391.27|0
1605084150000|2020-11-11 08:42:30|3390.07|3390.07|3387.45|3387.45|3390.07|3390.07|3387.45|3387.45|0
1605084160000|2020-11-11 08:42:40|3390.22|3390.22|3390.18|3390.18|3390.22|3390.22|3389.5|3389.5|0
1605084170000|2020-11-11 08:42:50|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|0
1605084180000|2020-11-11 08:43:00|3390.81|3390.81|3392.03|3392.03|3392.43|3392.43|3390.81|3390.81|0
1605084190000|2020-11-11 08:43:10|3392.2|3392.2|3393.98|3393.98|3393.98|3393.98|3392.2|3392.2|0
1605084200000|2020-11-11 08:43:20|3396.36|3396.36|3403.11|3403.11|3406.68|3406.68|3395.67|3395.67|0
1605084210000|2020-11-11 08:43:30|3402.77|3402.77|3399.59|3399.59|3402.77|3402.77|3399.59|3399.59|0
1605084220000|2020-11-11 08:43:40|3399.95|3399.95|3401.59|3401.59|3401.59|3401.59|3399.61|3399.61|0
1605084230000|2020-11-11 08:43:50|3400.4|3400.4|3399.66|3399.66|3401.2|3401.2|3398.82|3398.82|0
1605084240000|2020-11-11 08:44:00|3399.32|3399.32|3399.32|3399.32|3399.32|3399.32|3398.97|3398.97|0
1605084250000|2020-11-11 08:44:10|3399.82|3399.82|3402.12|3402.12|3402.46|3402.46|3399.82|3399.82|0
1605084270000|2020-11-11 08:44:30|3401.79|3401.79|3401.39|3401.39|3401.79|3401.79|3401.39|3401.39|0
1605084280000|2020-11-11 08:44:40|3400.99|3400.99|3400.6|3400.6|3400.99|3400.99|3400.6|3400.6|0
1605084290000|2020-11-11 08:44:50|3401.28|3401.28|3397.48|3397.48|3401.28|3401.28|3397.48|3397.48|0
1605084300000|2020-11-11 08:45:00|3394.7|3394.7|3394.4|3394.4|3395.55|3395.55|3394.36|3394.36|0
1605084310000|2020-11-11 08:45:10|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|3393.21|0
1605084320000|2020-11-11 08:45:20|3392.18|3392.18|3391.87|3391.87|3393.06|3393.06|3391.87|3391.87|0
1605084330000|2020-11-11 08:45:30|3392.66|3392.66|3397.12|3397.12|3397.37|3397.37|3392.66|3392.66|0
1605084340000|2020-11-11 08:45:40|3396.44|3396.44|3396.64|3396.64|3397.23|3397.23|3396.09|3396.09|0
1605084350000|2020-11-11 08:45:50|3393.86|3393.86|3393.86|3393.86|3393.86|3393.86|3393.86|3393.86|0
1605084360000|2020-11-11 08:46:00|3395.85|3395.85|3396.64|3396.64|3396.64|3396.64|3395.85|3395.85|0
1605084370000|2020-11-11 08:46:10|3397.66|3397.66|3399.58|3399.58|3399.86|3399.86|3397.66|3397.66|0
1605084380000|2020-11-11 08:46:20|3399.18|3399.18|3399.1|3399.1|3399.18|3399.18|3398.76|3398.76|0
1605084390000|2020-11-11 08:46:30|3396.32|3396.32|3392.67|3392.67|3396.32|3396.32|3392.67|3392.67|0
1605084400000|2020-11-11 08:46:40|3392.27|3392.27|3391.94|3391.94|3392.42|3392.42|3391.94|3391.94|0
1605084410000|2020-11-11 08:46:50|3392.09|3392.09|3390.95|3390.95|3392.09|3392.09|3390.95|3390.95|0
1605084420000|2020-11-11 08:47:00|3391.04|3391.04|3391.54|3391.54|3392.73|3392.73|3391.04|3391.04|0
1605084430000|2020-11-11 08:47:10|3390.75|3390.75|3390.29|3390.29|3390.75|3390.75|3389.49|3389.49|0
1605084440000|2020-11-11 08:47:20|3390.2|3390.2|3389.01|3389.01|3390.2|3390.2|3389.01|3389.01|0
1605084450000|2020-11-11 08:47:30|3390.04|3390.04|3390.04|3390.04|3390.04|3390.04|3390.04|3390.04|0
1605084460000|2020-11-11 08:47:40|3390.38|3390.38|3390.38|3390.38|3390.72|3390.72|3388.79|3388.79|0
1605084470000|2020-11-11 08:47:50|3389.19|3389.19|3391.57|3391.57|3391.57|3391.57|3389.19|3389.19|0
1605084480000|2020-11-11 08:48:00|3390.78|3390.78|3393.49|3393.49|3393.49|3393.49|3390.78|3390.78|0
1605084490000|2020-11-11 08:48:10|3392.8|3392.8|3392.06|3392.06|3392.8|3392.8|3391.96|3391.96|0
1605084500000|2020-11-11 08:48:20|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|0
1605084510000|2020-11-11 08:48:30|3391.56|3391.56|3391.71|3391.71|3391.71|3391.71|3391.56|3391.56|0
1605084520000|2020-11-11 08:48:40|3391.55|3391.55|3390.3|3390.3|3391.55|3391.55|3389.96|3389.96|0
1605084530000|2020-11-11 08:48:50|3390.05|3390.05|3391.37|3391.37|3391.48|3391.48|3389.89|3389.89|0
1605084540000|2020-11-11 08:49:00|3390.98|3390.98|3396.93|3396.93|3396.93|3396.93|3390.98|3390.98|0
1605084550000|2020-11-11 08:49:10|3394.55|3394.55|3394.21|3394.21|3394.55|3394.55|3394.21|3394.21|0
1605084560000|2020-11-11 08:49:20|3393.87|3393.87|3386.7|3386.7|3393.87|3393.87|3386.7|3386.7|0
1605084570000|2020-11-11 08:49:30|3386.3|3386.3|3386.05|3386.05|3387.25|3387.25|3386.05|3386.05|0
1605084580000|2020-11-11 08:49:40|3386.85|3386.85|3387.64|3387.64|3387.64|3387.64|3386.05|3386.05|0
1605084590000|2020-11-11 08:49:50|3388.44|3388.44|3383.77|3383.77|3388.44|3388.44|3383.77|3383.77|0
1605084600000|2020-11-11 08:50:00|3383.38|3383.38|3380.53|3380.53|3383.71|3383.71|3380.53|3380.53|0
1605084610000|2020-11-11 08:50:10|3382.12|3382.12|3380.69|3380.69|3382.12|3382.12|3380.69|3380.69|0
1605084620000|2020-11-11 08:50:20|3380.61|3380.61|3378.82|3378.82|3380.61|3380.61|3378.82|3378.82|0
1605084630000|2020-11-11 08:50:30|3378.39|3378.39|3376.87|3376.87|3378.39|3378.39|3376.87|3376.87|0
1605084640000|2020-11-11 08:50:40|3376.08|3376.08|3373.3|3373.3|3376.08|3376.08|3373.3|3373.3|0
1605084650000|2020-11-11 08:50:50|3373.7|3373.7|3373.3|3373.3|3373.7|3373.7|3373.3|3373.3|0
1605084660000|2020-11-11 08:51:00|3372.11|3372.11|3374.61|3374.61|3374.61|3374.61|3372.11|3372.11|0
1605084670000|2020-11-11 08:51:10|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|3375.63|0
1605084680000|2020-11-11 08:51:20|3375.24|3375.24|3375.24|3375.24|3375.24|3375.24|3375.24|3375.24|0
1605084690000|2020-11-11 08:51:30|3374.84|3374.84|3376.07|3376.07|3376.07|3376.07|3374.84|3374.84|0
1605084700000|2020-11-11 08:51:40|3375.67|3375.67|3375.27|3375.27|3375.67|3375.67|3375.27|3375.27|0
1605084710000|2020-11-11 08:51:50|3374.86|3374.86|3374.84|3374.84|3375.15|3375.15|3374.84|3374.84|0
1605084720000|2020-11-11 08:52:00|3374.05|3374.05|3372.91|3372.91|3374.05|3374.05|3371.96|3371.96|0
1605084730000|2020-11-11 08:52:10|3372.59|3372.59|3371.32|3371.32|3372.59|3372.59|3371.32|3371.32|0
1605084740000|2020-11-11 08:52:20|3371.03|3371.03|3369.59|3369.59|3371.35|3371.35|3369.59|3369.59|0
1605084750000|2020-11-11 08:52:30|3369.18|3369.18|3369.47|3369.47|3369.47|3369.47|3368.84|3368.84|0
1605084760000|2020-11-11 08:52:40|3370.11|3370.11|3368.81|3368.81|3370.11|3370.11|3368.81|3368.81|0
1605084770000|2020-11-11 08:52:50|3367.86|3367.86|3368.33|3368.33|3368.33|3368.33|3367.38|3367.38|0
1605084780000|2020-11-11 08:53:00|3366.9|3366.9|3369.66|3369.66|3369.66|3369.66|3365.68|3365.68|0
1605084790000|2020-11-11 08:53:10|3369.81|3369.81|3367.53|3367.53|3371.74|3371.74|3367.53|3367.53|0
1605084800000|2020-11-11 08:53:20|3366.42|3366.42|3365.76|3365.76|3366.42|3366.42|3365.76|3365.76|0
1605084810000|2020-11-11 08:53:30|3365.51|3365.51|3366.04|3366.04|3366.04|3366.04|3365.04|3365.04|0
1605084820000|2020-11-11 08:53:40|3366.38|3366.38|3372.41|3372.41|3372.41|3372.41|3364.47|3364.47|0
1605084830000|2020-11-11 08:53:50|3370.03|3370.03|3364.16|3364.16|3370.03|3370.03|3364.16|3364.16|0
1605084840000|2020-11-11 08:54:00|3364.37|3364.37|3362.47|3362.47|3364.37|3364.37|3362.47|3362.47|0
1605084850000|2020-11-11 08:54:10|3363.26|3363.26|3355.16|3355.16|3363.26|3363.26|3355.16|3355.16|0
1605084860000|2020-11-11 08:54:20|3354.91|3354.91|3353.33|3353.33|3354.91|3354.91|3353.33|3353.33|0
1605084870000|2020-11-11 08:54:30|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|0
1605084890000|2020-11-11 08:54:50|3352.54|3352.54|3350.83|3350.83|3352.54|3352.54|3350.83|3350.83|0
1605084900000|2020-11-11 08:55:00|3350.49|3350.49|3351.17|3351.17|3351.17|3351.17|3350.49|3350.49|0
1605084910000|2020-11-11 08:55:10|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1605084920000|2020-11-11 08:55:20|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|0
1605084930000|2020-11-11 08:55:30|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|0
1605084940000|2020-11-11 08:55:40|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|0
1605084950000|2020-11-11 08:55:50|3352.69|3352.69|3355.08|3355.08|3355.08|3355.08|3352.69|3352.69|0
1605084960000|2020-11-11 08:56:00|3355.42|3355.42|3356.06|3356.06|3356.18|3356.18|3355.42|3355.42|0
1605084970000|2020-11-11 08:56:10|3356.4|3356.4|3357.01|3357.01|3357.01|3357.01|3356.4|3356.4|0
1605084980000|2020-11-11 08:56:20|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|0
1605085000000|2020-11-11 08:56:40|3357.01|3357.01|3357.35|3357.35|3357.35|3357.35|3357.01|3357.01|0
1605085010000|2020-11-11 08:56:50|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|0
1605085020000|2020-11-11 08:57:00|3357.35|3357.35|3358.09|3358.09|3358.09|3358.09|3357.35|3357.35|0
1605085040000|2020-11-11 08:57:20|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|0
1605085050000|2020-11-11 08:57:30|3359.11|3359.11|3360.04|3360.04|3360.04|3360.04|3359.11|3359.11|0
1605085060000|2020-11-11 08:57:40|3360.52|3360.52|3360.68|3360.68|3360.68|3360.68|3360.52|3360.52|0
1605085070000|2020-11-11 08:57:50|3360.34|3360.34|3360.34|3360.34|3360.34|3360.34|3360.34|3360.34|0
1605085080000|2020-11-11 08:58:00|3360.23|3360.23|3359.89|3359.89|3360.23|3360.23|3359.89|3359.89|0
1605085090000|2020-11-11 08:58:10|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|0
1605085100000|2020-11-11 08:58:20|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|0
1605085110000|2020-11-11 08:58:30|3360.54|3360.54|3360.46|3360.46|3360.54|3360.54|3360.46|3360.46|0
1605085120000|2020-11-11 08:58:40|3360.54|3360.54|3360.54|3360.54|3360.54|3360.54|3360.54|3360.54|0
1605085130000|2020-11-11 08:58:50|3361.22|3361.22|3361.57|3361.57|3361.57|3361.57|3361.22|3361.22|0
1605085140000|2020-11-11 08:59:00|3361.81|3361.81|3361.84|3361.84|3363.1|3363.1|3361.81|3361.81|0
1605085150000|2020-11-11 08:59:10|3361.59|3361.59|3360.83|3360.83|3361.59|3361.59|3360.83|3360.83|0
1605085160000|2020-11-11 08:59:20|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|3361.52|0
1605085170000|2020-11-11 08:59:30|3362.88|3362.88|3359.95|3359.95|3362.88|3362.88|3359.95|3359.95|0
1605085180000|2020-11-11 08:59:40|3362.49|3362.49|3360.9|3360.9|3362.49|3362.49|3359.31|3359.31|0
1605085190000|2020-11-11 08:59:50|3358.52|3358.52|3351.71|3351.71|3358.52|3358.52|3351.71|3351.71|0
1605085200000|2020-11-11 09:00:00|3352.82|3352.82|3357.97|3357.97|3357.97|3357.97|3352.82|3352.82|0
1605085210000|2020-11-11 09:00:10|3358.61|3358.61|3360.79|3360.79|3360.79|3360.79|3358.61|3358.61|0
1605085220000|2020-11-11 09:00:20|3361.43|3361.43|3359.28|3359.28|3364.14|3364.14|3357.85|3357.85|0
1605085230000|2020-11-11 09:00:30|3360.07|3360.07|3369.21|3369.21|3369.37|3369.37|3360.07|3360.07|0
1605085240000|2020-11-11 09:00:40|3370.96|3370.96|3373.57|3373.57|3374.05|3374.05|3370.96|3370.96|0
1605085250000|2020-11-11 09:00:50|3374.25|3374.25|3375|3375|3375.84|3375.84|3374.25|3374.25|0
1605085260000|2020-11-11 09:01:00|3375.24|3375.24|3374.03|3374.03|3377.3|3377.3|3374.03|3374.03|0
1605085270000|2020-11-11 09:01:10|3376.25|3376.25|3376.93|3376.93|3376.93|3376.93|3376.25|3376.25|0
1605085280000|2020-11-11 09:01:20|3377.89|3377.89|3382.03|3382.03|3382.03|3382.03|3377.89|3377.89|0
1605085290000|2020-11-11 09:01:30|3382.99|3382.99|3383.78|3383.78|3383.78|3383.78|3382.99|3382.99|0
1605085300000|2020-11-11 09:01:40|3383.44|3383.44|3380.48|3380.48|3383.55|3383.55|3380.48|3380.48|0
1605085310000|2020-11-11 09:01:50|3379.22|3379.22|3377.61|3377.61|3379.51|3379.51|3377.61|3377.61|0
1605085320000|2020-11-11 09:02:00|3376.5|3376.5|3373.98|3373.98|3376.5|3376.5|3373.96|3373.96|0
1605085330000|2020-11-11 09:02:10|3373.64|3373.64|3374.48|3374.48|3375.09|3375.09|3373.64|3373.64|0
1605085340000|2020-11-11 09:02:20|3374.24|3374.24|3374.29|3374.29|3375.19|3375.19|3372.92|3372.92|0
1605085350000|2020-11-11 09:02:30|3375.24|3375.24|3375.51|3375.51|3375.51|3375.51|3375.24|3375.24|0
1605085360000|2020-11-11 09:02:40|3374.55|3374.55|3373.93|3373.93|3375.36|3375.36|3373.18|3373.18|0
1605085370000|2020-11-11 09:02:50|3374.73|3374.73|3374.73|3374.73|3374.73|3374.73|3374.73|3374.73|0
1605085380000|2020-11-11 09:03:00|3374.38|3374.38|3371.35|3371.35|3374.38|3374.38|3371.35|3371.35|0
1605085390000|2020-11-11 09:03:10|3372.15|3372.15|3372.31|3372.31|3372.94|3372.94|3371.04|3371.04|0
1605085400000|2020-11-11 09:03:20|3372.94|3372.94|3369.61|3369.61|3372.94|3372.94|3369.61|3369.61|0
1605085410000|2020-11-11 09:03:30|3373.42|3373.42|3372.33|3372.33|3374.08|3374.08|3372.33|3372.33|0
1605085420000|2020-11-11 09:03:40|3373.28|3373.28|3372.87|3372.87|3373.28|3373.28|3372.33|3372.33|0
1605085430000|2020-11-11 09:03:50|3372.53|3372.53|3371.94|3371.94|3374.16|3374.16|3370.83|3370.83|0
1605085440000|2020-11-11 09:04:00|3372.26|3372.26|3372.73|3372.73|3372.73|3372.73|3372.26|3372.26|0
1605085450000|2020-11-11 09:04:10|3372.49|3372.49|3372.62|3372.62|3372.83|3372.83|3372.14|3372.14|0
1605085460000|2020-11-11 09:04:20|3370.53|3370.53|3371.99|3371.99|3372.31|3372.31|3370.19|3370.19|0
1605085470000|2020-11-11 09:04:30|3371.31|3371.31|3371.24|3371.24|3371.63|3371.63|3370.6|3370.6|0
1605085480000|2020-11-11 09:04:40|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|0
1605085490000|2020-11-11 09:04:50|3372.26|3372.26|3375.1|3375.1|3375.6|3375.6|3372.26|3372.26|0
1605085500000|2020-11-11 09:05:00|3377.32|3377.32|3379.64|3379.64|3379.64|3379.64|3377.32|3377.32|0
1605085510000|2020-11-11 09:05:10|3381.22|3381.22|3384.88|3384.88|3385.27|3385.27|3381.22|3381.22|0
1605085520000|2020-11-11 09:05:20|3385.27|3385.27|3384.08|3384.08|3385.27|3385.27|3379.72|3379.72|0
1605085530000|2020-11-11 09:05:30|3382.89|3382.89|3380.91|3380.91|3383.29|3383.29|3379.56|3379.56|0
1605085540000|2020-11-11 09:05:40|3378.29|3378.29|3379.87|3379.87|3379.87|3379.87|3378.29|3378.29|0
1605085550000|2020-11-11 09:05:50|3379.4|3379.4|3379.05|3379.05|3379.4|3379.4|3379.05|3379.05|0
1605085560000|2020-11-11 09:06:00|3378.56|3378.56|3379.49|3379.49|3380.33|3380.33|3378.06|3378.06|0
1605085570000|2020-11-11 09:06:10|3379.33|3379.33|3380.15|3380.15|3380.44|3380.44|3378.54|3378.54|0
1605085580000|2020-11-11 09:06:20|3381.74|3381.74|3379.76|3379.76|3381.74|3381.74|3379.76|3379.76|0
1605085600000|2020-11-11 09:06:40|3380.95|3380.95|3381.74|3381.74|3381.74|3381.74|3380.95|3380.95|0
1605085610000|2020-11-11 09:06:50|3380.55|3380.55|3378.02|3378.02|3380.55|3380.55|3378.02|3378.02|0
1605085620000|2020-11-11 09:07:00|3377.85|3377.85|3377.85|3377.85|3378.01|3378.01|3377.85|3377.85|0
1605085630000|2020-11-11 09:07:10|3378.72|3378.72|3386.29|3386.29|3386.29|3386.29|3378.72|3378.72|0
1605085640000|2020-11-11 09:07:20|3385.94|3385.94|3385.35|3385.35|3386.63|3386.63|3385.35|3385.35|0
1605085650000|2020-11-11 09:07:30|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|0
1605085660000|2020-11-11 09:07:40|3384.82|3384.82|3384.79|3384.79|3385.61|3385.61|3384.52|3384.52|0
1605085670000|2020-11-11 09:07:50|3385.98|3385.98|3385.83|3385.83|3386.77|3386.77|3385.58|3385.58|0
1605085680000|2020-11-11 09:08:00|3385.68|3385.68|3382.11|3382.11|3385.68|3385.68|3382.11|3382.11|0
1605085690000|2020-11-11 09:08:10|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|0
1605085700000|2020-11-11 09:08:20|3381.44|3381.44|3383.82|3383.82|3383.82|3383.82|3381.44|3381.44|0
1605085710000|2020-11-11 09:08:30|3382.8|3382.8|3384.38|3384.38|3384.38|3384.38|3382.8|3382.8|0
1605085720000|2020-11-11 09:08:40|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|0
1605085730000|2020-11-11 09:08:50|3385.84|3385.84|3383.38|3383.38|3385.84|3385.84|3383.38|3383.38|0
1605085740000|2020-11-11 09:09:00|3381.4|3381.4|3380|3380|3382.19|3382.19|3380|3380|0
1605085750000|2020-11-11 09:09:10|3378.41|3378.41|3378.31|3378.31|3378.81|3378.81|3376.48|3376.48|0
1605085760000|2020-11-11 09:09:20|3376.64|3376.64|3378.71|3378.71|3379.67|3379.67|3376.64|3376.64|0
1605085770000|2020-11-11 09:09:30|3378.05|3378.05|3378.73|3378.73|3378.73|3378.73|3378.05|3378.05|0
1605085780000|2020-11-11 09:09:40|3378.38|3378.38|3384.33|3384.33|3384.33|3384.33|3377.98|3377.98|0
1605085800000|2020-11-11 09:10:00|3385.52|3385.52|3390.12|3390.12|3390.12|3390.12|3385.52|3385.52|0
1605085810000|2020-11-11 09:10:10|3390.52|3390.52|3391.25|3391.25|3391.36|3391.36|3387.74|3387.74|0
1605085820000|2020-11-11 09:10:20|3391.52|3391.52|3392.25|3392.25|3392.64|3392.64|3391.52|3391.52|0
1605085830000|2020-11-11 09:10:30|3392.35|3392.35|3393.15|3393.15|3393.15|3393.15|3392.35|3392.35|0
1605085840000|2020-11-11 09:10:40|3394.34|3394.34|3399.89|3399.89|3399.89|3399.89|3394.34|3394.34|0
1605085850000|2020-11-11 09:10:50|3401.26|3401.26|3405.75|3405.75|3405.75|3405.75|3401.26|3401.26|0
1605085860000|2020-11-11 09:11:00|3401.78|3401.78|3399.8|3399.8|3405.75|3405.75|3399.8|3399.8|0
1605085870000|2020-11-11 09:11:10|3399.59|3399.59|3395.39|3395.39|3399.59|3399.59|3395.39|3395.39|0
1605085880000|2020-11-11 09:11:20|3396.58|3396.58|3396.18|3396.18|3396.58|3396.58|3396.18|3396.18|0
1605085890000|2020-11-11 09:11:30|3396.58|3396.58|3395.39|3395.39|3396.58|3396.58|3395.39|3395.39|0
1605085900000|2020-11-11 09:11:40|3396.97|3396.97|3395.66|3395.66|3396.97|3396.97|3395.27|3395.27|0
1605085910000|2020-11-11 09:11:50|3396.35|3396.35|3396.35|3396.35|3396.35|3396.35|3396.35|3396.35|0
1605085920000|2020-11-11 09:12:00|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|0
1605085930000|2020-11-11 09:12:10|3396.84|3396.84|3396.44|3396.44|3397.63|3397.63|3396.44|3396.44|0
1605085940000|2020-11-11 09:12:20|3397.23|3397.23|3396.11|3396.11|3397.23|3397.23|3396.11|3396.11|0
1605085950000|2020-11-11 09:12:30|3395.31|3395.31|3396.05|3396.05|3396.11|3396.11|3395.31|3395.31|0
1605085960000|2020-11-11 09:12:40|3395.91|3395.91|3395.99|3395.99|3395.99|3395.99|3395.91|3395.91|0
1605085970000|2020-11-11 09:12:50|3396.33|3396.33|3396.63|3396.63|3396.63|3396.63|3396.33|3396.33|0
1605085980000|2020-11-11 09:13:00|3397.02|3397.02|3395.12|3395.12|3397.11|3397.11|3395.12|3395.12|0
1605085990000|2020-11-11 09:13:10|3394.96|3394.96|3395.37|3395.37|3395.67|3395.67|3394.87|3394.87|0
1605086000000|2020-11-11 09:13:20|3395.77|3395.77|3395.43|3395.43|3395.77|3395.77|3395.09|3395.09|0
1605086010000|2020-11-11 09:13:30|3395.82|3395.82|3396.22|3396.22|3396.22|3396.22|3395.82|3395.82|0
1605086020000|2020-11-11 09:13:40|3395.03|3395.03|3395.82|3395.82|3395.82|3395.82|3395.03|3395.03|0
1605086040000|2020-11-11 09:14:00|3395.48|3395.48|3395.48|3395.48|3395.48|3395.48|3395.48|3395.48|0
1605086050000|2020-11-11 09:14:10|3395.64|3395.64|3392.86|3392.86|3395.64|3395.64|3392.86|3392.86|0
1605086060000|2020-11-11 09:14:20|3392.71|3392.71|3392.66|3392.66|3393.06|3393.06|3392.66|3392.66|0
1605086070000|2020-11-11 09:14:30|3392.26|3392.26|3390.53|3390.53|3392.66|3392.66|3390.53|3390.53|0
1605086100000|2020-11-11 09:15:00|3390.69|3390.69|3391.53|3391.53|3391.53|3391.53|3390.69|3390.69|0
1605086110000|2020-11-11 09:15:10|3391.26|3391.26|3391.35|3391.35|3391.35|3391.35|3391.1|3391.1|0
1605086130000|2020-11-11 09:15:30|3392.03|3392.03|3396.22|3396.22|3396.22|3396.22|3391.69|3391.69|0
1605086140000|2020-11-11 09:15:40|3396.63|3396.63|3396.63|3396.63|3396.63|3396.63|3396.63|3396.63|0
1605086150000|2020-11-11 09:15:50|3396.74|3396.74|3402.58|3402.58|3402.58|3402.58|3396.74|3396.74|0
1605086160000|2020-11-11 09:16:00|3403.77|3403.77|3408.45|3408.45|3408.45|3408.45|3400.6|3400.6|0
1605086170000|2020-11-11 09:16:10|3409.24|3409.24|3406.89|3406.89|3409.59|3409.59|3406.81|3406.81|0
1605086180000|2020-11-11 09:16:20|3409.67|3409.67|3418.55|3418.55|3418.55|3418.55|3409.59|3409.59|0
1605086190000|2020-11-11 09:16:30|3418.84|3418.84|3411.45|3411.45|3418.99|3418.99|3411.45|3411.45|0
1605086200000|2020-11-11 09:16:40|3413.83|3413.83|3409.92|3409.92|3416.21|3416.21|3409.92|3409.92|0
1605086210000|2020-11-11 09:16:50|3410.02|3410.02|3410.08|3410.08|3410.24|3410.24|3410.02|3410.02|0
1605086230000|2020-11-11 09:17:10|3409.39|3409.39|3410.23|3410.23|3410.23|3410.23|3409.39|3409.39|0
1605086240000|2020-11-11 09:17:20|3410.38|3410.38|3405.11|3405.11|3410.72|3410.72|3405.11|3405.11|0
1605086250000|2020-11-11 09:17:30|3404.9|3404.9|3407.42|3407.42|3407.42|3407.42|3404.9|3404.9|0
1605086260000|2020-11-11 09:17:40|3407.02|3407.02|3408.05|3408.05|3408.05|3408.05|3407.02|3407.02|0
1605086270000|2020-11-11 09:17:50|3410.03|3410.03|3405.67|3405.67|3410.03|3410.03|3405.67|3405.67|0
1605086280000|2020-11-11 09:18:00|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|0
1605086290000|2020-11-11 09:18:10|3409.67|3409.67|3410.86|3410.86|3410.86|3410.86|3409.67|3409.67|0
1605086300000|2020-11-11 09:18:20|3410.52|3410.52|3411.71|3411.71|3411.71|3411.71|3410.52|3410.52|0
1605086310000|2020-11-11 09:18:30|3412.9|3412.9|3410.1|3410.1|3412.9|3412.9|3410.1|3410.1|0
1605086320000|2020-11-11 09:18:40|3409.69|3409.69|3410.04|3410.04|3410.04|3410.04|3408.85|3408.85|0
1605086340000|2020-11-11 09:19:00|3408.34|3408.34|3409.4|3409.4|3409.4|3409.4|3408.34|3408.34|0
1605086350000|2020-11-11 09:19:10|3408.6|3408.6|3407.58|3407.58|3408.6|3408.6|3407.58|3407.58|0
1605086360000|2020-11-11 09:19:20|3407.73|3407.73|3405.35|3405.35|3407.73|3407.73|3405.35|3405.35|0
1605086370000|2020-11-11 09:19:30|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|3404.95|0
1605086380000|2020-11-11 09:19:40|3405.35|3405.35|3406.09|3406.09|3406.09|3406.09|3405.35|3405.35|0
1605086390000|2020-11-11 09:19:50|3405.69|3405.69|3400.46|3400.46|3407.28|3407.28|3400.46|3400.46|0
1605086400000|2020-11-11 09:20:00|3399.78|3399.78|3398.4|3398.4|3399.78|3399.78|3398.4|3398.4|0
1605086410000|2020-11-11 09:20:10|3399.09|3399.09|3401.07|3401.07|3401.07|3401.07|3399.09|3399.09|0
1605086420000|2020-11-11 09:20:20|3402.26|3402.26|3404.23|3404.23|3404.57|3404.57|3402.26|3402.26|0
1605086450000|2020-11-11 09:20:50|3404.56|3404.56|3406.94|3406.94|3406.94|3406.94|3404.56|3404.56|0
1605086460000|2020-11-11 09:21:00|3408.53|3408.53|3409.8|3409.8|3409.9|3409.9|3408.53|3408.53|0
1605086480000|2020-11-11 09:21:20|3411|3411|3411.17|3411.17|3411.51|3411.51|3409.01|3409.01|0
1605086490000|2020-11-11 09:21:30|3412.76|3412.76|3416.35|3416.35|3416.35|3416.35|3412.76|3412.76|0
1605086500000|2020-11-11 09:21:40|3415.95|3415.95|3415.95|3415.95|3415.95|3415.95|3415.16|3415.16|0
1605086510000|2020-11-11 09:21:50|3418.5|3418.5|3424.18|3424.18|3424.18|3424.18|3418.5|3418.5|0
1605086520000|2020-11-11 09:22:00|3424.98|3424.98|3421.31|3421.31|3426.83|3426.83|3421.31|3421.31|0
1605086530000|2020-11-11 09:22:10|3421.26|3421.26|3424.83|3424.83|3424.83|3424.83|3421.26|3421.26|0
1605086540000|2020-11-11 09:22:20|3426.02|3426.02|3426.02|3426.02|3426.02|3426.02|3426.02|3426.02|0
1605086550000|2020-11-11 09:22:30|3425.23|3425.23|3422.42|3422.42|3425.23|3425.23|3422.42|3422.42|0
1605086560000|2020-11-11 09:22:40|3423.33|3423.33|3423.73|3423.73|3423.73|3423.73|3422.54|3422.54|0
1605086570000|2020-11-11 09:22:50|3422.02|3422.02|3421.19|3421.19|3422.02|3422.02|3421.19|3421.19|0
1605086580000|2020-11-11 09:23:00|3421.04|3421.04|3422.45|3422.45|3422.45|3422.45|3421.04|3421.04|0
1605086590000|2020-11-11 09:23:10|3422.36|3422.36|3423.96|3423.96|3423.96|3423.96|3422.36|3422.36|0
1605086600000|2020-11-11 09:23:20|3423.86|3423.86|3423.51|3423.51|3423.86|3423.86|3423.51|3423.51|0
1605086610000|2020-11-11 09:23:30|3423.17|3423.17|3423.01|3423.01|3423.17|3423.17|3422.92|3422.92|0
1605086620000|2020-11-11 09:23:40|3423.17|3423.17|3421.19|3421.19|3423.17|3423.17|3421.19|3421.19|0
1605086630000|2020-11-11 09:23:50|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|0
1605086660000|2020-11-11 09:24:20|3422.84|3422.84|3421.98|3421.98|3422.84|3422.84|3421.25|3421.25|0
1605086670000|2020-11-11 09:24:30|3421.58|3421.58|3419.5|3419.5|3421.58|3421.58|3419.5|3419.5|0
1605086680000|2020-11-11 09:24:40|3417.91|3417.91|3417.23|3417.23|3417.91|3417.91|3416.89|3416.89|0
1605086690000|2020-11-11 09:24:50|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|3417.91|0
1605086700000|2020-11-11 09:25:00|3417.76|3417.76|3415.95|3415.95|3417.76|3417.76|3415.95|3415.95|0
1605086730000|2020-11-11 09:25:30|3415.26|3415.26|3413.76|3413.76|3415.26|3415.26|3413.76|3413.76|0
1605086740000|2020-11-11 09:25:40|3413.82|3413.82|3413.02|3413.02|3413.82|3413.82|3413.02|3413.02|0
1605086750000|2020-11-11 09:25:50|3413.62|3413.62|3413.47|3413.47|3413.62|3413.62|3413.47|3413.47|0
1605086770000|2020-11-11 09:26:10|3414.3|3414.3|3414.47|3414.47|3414.47|3414.47|3414.3|3414.3|0
1605086780000|2020-11-11 09:26:20|3413.97|3413.97|3412.86|3412.86|3414.05|3414.05|3412.86|3412.86|0
1605086790000|2020-11-11 09:26:30|3411.67|3411.67|3411.8|3411.8|3412.07|3412.07|3411.39|3411.39|0
1605086800000|2020-11-11 09:26:40|3411.3|3411.3|3410.11|3410.11|3411.3|3411.3|3410.11|3410.11|0
1605086810000|2020-11-11 09:26:50|3410.26|3410.26|3410.41|3410.41|3410.41|3410.41|3410.26|3410.26|0
1605086820000|2020-11-11 09:27:00|3410.56|3410.56|3409.63|3409.63|3410.56|3410.56|3409.63|3409.63|0
1605086830000|2020-11-11 09:27:10|3408.44|3408.44|3408.05|3408.05|3408.44|3408.44|3408.05|3408.05|0
1605086840000|2020-11-11 09:27:20|3407.65|3407.65|3408.49|3408.49|3408.49|3408.49|3406.86|3406.86|0
1605086850000|2020-11-11 09:27:30|3408.24|3408.24|3408.24|3408.24|3408.24|3408.24|3408.24|3408.24|0
1605086860000|2020-11-11 09:27:40|3409.61|3409.61|3409.61|3409.61|3409.61|3409.61|3409.61|3409.61|0
1605086870000|2020-11-11 09:27:50|3411.99|3411.99|3412.12|3412.12|3412.47|3412.47|3411.99|3411.99|0
1605086880000|2020-11-11 09:28:00|3412.21|3412.21|3413|3413|3413|3413|3412.21|3412.21|0
1605086890000|2020-11-11 09:28:10|3413.4|3413.4|3413.5|3413.5|3413.5|3413.5|3413.4|3413.4|0
1605086910000|2020-11-11 09:28:30|3418.37|3418.37|3418.37|3418.37|3418.37|3418.37|3418.37|3418.37|0
1605086920000|2020-11-11 09:28:40|3419.16|3419.16|3418.63|3418.63|3420.46|3420.46|3416.25|3416.25|0
1605086930000|2020-11-11 09:28:50|3419.65|3419.65|3419.16|3419.16|3419.65|3419.65|3419.16|3419.16|0
1605086940000|2020-11-11 09:29:00|3419.01|3419.01|3420.29|3420.29|3420.29|3420.29|3419.01|3419.01|0
1605086950000|2020-11-11 09:29:10|3420.98|3420.98|3418.99|3418.99|3420.98|3420.98|3418.99|3418.99|0
1605086960000|2020-11-11 09:29:20|3418.78|3418.78|3422.24|3422.24|3422.24|3422.24|3417.88|3417.88|0
1605086970000|2020-11-11 09:29:30|3420.88|3420.88|3423.37|3423.37|3423.76|3423.76|3420.19|3420.19|0
1605086980000|2020-11-11 09:29:40|3424.12|3424.12|3424.12|3424.12|3424.12|3424.12|3424.12|3424.12|0
1605086990000|2020-11-11 09:29:50|3424.81|3424.81|3424.81|3424.81|3424.81|3424.81|3424.81|3424.81|0
1605087000000|2020-11-11 09:30:00|3422.03|3422.03|3424.01|3424.01|3424.01|3424.01|3421.63|3421.63|0
1605087010000|2020-11-11 09:30:10|3423.62|3423.62|3423.62|3423.62|3423.62|3423.62|3423.62|3423.62|0
1605087020000|2020-11-11 09:30:20|3421.24|3421.24|3421.24|3421.24|3421.92|3421.92|3421.24|3421.24|0
1605087030000|2020-11-11 09:30:30|3422.43|3422.43|3422.03|3422.03|3422.43|3422.43|3422.03|3422.03|0
1605087040000|2020-11-11 09:30:40|3420.61|3420.61|3420.95|3420.95|3420.95|3420.95|3420.61|3420.61|0
1605087050000|2020-11-11 09:30:50|3421.35|3421.35|3421.35|3421.35|3421.35|3421.35|3421.35|3421.35|0
1605087060000|2020-11-11 09:31:00|3421.64|3421.64|3417.95|3417.95|3421.64|3421.64|3417.95|3417.95|0
1605087070000|2020-11-11 09:31:10|3417.66|3417.66|3416.22|3416.22|3418.06|3418.06|3416.22|3416.22|0
1605087080000|2020-11-11 09:31:20|3414.4|3414.4|3414.4|3414.4|3414.4|3414.4|3414.4|3414.4|0
1605087090000|2020-11-11 09:31:30|3413.92|3413.92|3414.26|3414.26|3414.26|3414.26|3413.92|3413.92|0
1605087100000|2020-11-11 09:31:40|3413.92|3413.92|3413.92|3413.92|3413.92|3413.92|3413.92|3413.92|0
1605087110000|2020-11-11 09:31:50|3413.51|3413.51|3413.4|3413.4|3414.19|3414.19|3413.4|3413.4|0
1605087140000|2020-11-11 09:32:20|3412.37|3412.37|3412.37|3412.37|3412.37|3412.37|3412.37|3412.37|0
1605087160000|2020-11-11 09:32:40|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|0
1605087170000|2020-11-11 09:32:50|3409.7|3409.7|3409.06|3409.06|3409.7|3409.7|3409.06|3409.06|0
1605087210000|2020-11-11 09:33:30|3409.85|3409.85|3409.85|3409.85|3409.85|3409.85|3409.85|3409.85|0
1605087220000|2020-11-11 09:33:40|3407.08|3407.08|3408.04|3408.04|3409.06|3409.06|3406.28|3406.28|0
1605087230000|2020-11-11 09:33:50|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|0
1605087240000|2020-11-11 09:34:00|3407.67|3407.67|3407.86|3407.86|3408.2|3408.2|3407.52|3407.52|0
1605087250000|2020-11-11 09:34:10|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|0
1605087260000|2020-11-11 09:34:20|3407.06|3407.06|3406.98|3406.98|3407.06|3407.06|3406.98|3406.98|0
1605087270000|2020-11-11 09:34:30|3406.59|3406.59|3408.17|3408.17|3408.17|3408.17|3406.59|3406.59|0
1605087280000|2020-11-11 09:34:40|3406.12|3406.12|3406.12|3406.12|3406.12|3406.12|3406.12|3406.12|0
1605087300000|2020-11-11 09:35:00|3406.45|3406.45|3406.45|3406.45|3406.45|3406.45|3406.45|3406.45|0
1605087310000|2020-11-11 09:35:10|3406.31|3406.31|3406.31|3406.31|3406.31|3406.31|3406.31|3406.31|0
1605087320000|2020-11-11 09:35:20|3406.99|3406.99|3406.65|3406.65|3406.99|3406.99|3406.65|3406.65|0
1605087330000|2020-11-11 09:35:30|3406.48|3406.48|3406.81|3406.81|3406.81|3406.81|3406.48|3406.48|0
1605087360000|2020-11-11 09:36:00|3407.41|3407.41|3408.43|3408.43|3408.43|3408.43|3407.41|3407.41|0
1605087370000|2020-11-11 09:36:10|3408.73|3408.73|3408.73|3408.73|3408.73|3408.73|3408.73|3408.73|0
1605087380000|2020-11-11 09:36:20|3409.23|3409.23|3411.21|3411.21|3411.21|3411.21|3409.23|3409.23|0
1605087390000|2020-11-11 09:36:30|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|0
1605087410000|2020-11-11 09:36:50|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|0
1605087420000|2020-11-11 09:37:00|3411.37|3411.37|3411.37|3411.37|3411.37|3411.37|3411.37|3411.37|0
1605087430000|2020-11-11 09:37:10|3412.74|3412.74|3413.42|3413.42|3413.42|3413.42|3412.74|3412.74|0
1605087440000|2020-11-11 09:37:20|3413.03|3413.03|3413.03|3413.03|3413.03|3413.03|3413.03|3413.03|0
1605087450000|2020-11-11 09:37:30|3413.37|3413.37|3414.39|3414.39|3414.39|3414.39|3413.37|3413.37|0
1605087460000|2020-11-11 09:37:40|3415.58|3415.58|3416.38|3416.38|3416.38|3416.38|3415.58|3415.58|0
1605087470000|2020-11-11 09:37:50|3419.15|3419.15|3421.92|3421.92|3422.25|3422.25|3419.15|3419.15|0
1605087500000|2020-11-11 09:38:20|3421.51|3421.51|3421.51|3421.51|3421.51|3421.51|3421.51|3421.51|0
1605087510000|2020-11-11 09:38:30|3422.7|3422.7|3422.31|3422.31|3422.7|3422.7|3422.31|3422.31|0
1605087520000|2020-11-11 09:38:40|3422.65|3422.65|3422.31|3422.31|3422.65|3422.65|3422.31|3422.31|0
1605087550000|2020-11-11 09:39:10|3420.72|3420.72|3420.37|3420.37|3420.72|3420.72|3419.53|3419.53|0
1605087560000|2020-11-11 09:39:20|3425.69|3425.69|3424.9|3424.9|3425.69|3425.69|3424.9|3424.9|0
1605087570000|2020-11-11 09:39:30|3425.24|3425.24|3425.27|3425.27|3425.27|3425.27|3422.89|3422.89|0
1605087580000|2020-11-11 09:39:40|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|3426.06|0
1605087600000|2020-11-11 09:40:00|3426.31|3426.31|3427.68|3427.68|3427.68|3427.68|3426.31|3426.31|0
1605087610000|2020-11-11 09:40:10|3426.99|3426.99|3425.79|3425.79|3426.99|3426.99|3425.45|3425.45|0
1605087620000|2020-11-11 09:40:20|3425.45|3425.45|3421.98|3421.98|3425.45|3425.45|3421.24|3421.24|0
1605087630000|2020-11-11 09:40:30|3420.79|3420.79|3420.11|3420.11|3420.79|3420.79|3420.11|3420.11|0
1605087640000|2020-11-11 09:40:40|3419.31|3419.31|3419.31|3419.31|3419.31|3419.31|3419.31|3419.31|0
1605087650000|2020-11-11 09:40:50|3420.34|3420.34|3422.72|3422.72|3422.72|3422.72|3420.34|3420.34|0
1605087660000|2020-11-11 09:41:00|3425.89|3425.89|3425.89|3425.89|3425.89|3425.89|3425.89|3425.89|0
1605087670000|2020-11-11 09:41:10|3425.81|3425.81|3425.89|3425.89|3425.89|3425.89|3425.81|3425.81|0
1605087690000|2020-11-11 09:41:30|3428.29|3428.29|3426.41|3426.41|3428.29|3428.29|3426.41|3426.41|0
1605087710000|2020-11-11 09:41:50|3425.73|3425.73|3425.81|3425.81|3425.81|3425.81|3425.73|3425.73|0
1605087720000|2020-11-11 09:42:00|3425.96|3425.96|3426.73|3426.73|3426.73|3426.73|3425.96|3425.96|0
1605087730000|2020-11-11 09:42:10|3426.87|3426.87|3426.96|3426.96|3426.96|3426.96|3426.87|3426.87|0
1605087740000|2020-11-11 09:42:20|3427.08|3427.08|3427.08|3427.08|3427.08|3427.08|3427.08|3427.08|0
1605087750000|2020-11-11 09:42:30|3427.42|3427.42|3427.72|3427.72|3427.72|3427.72|3427.42|3427.42|0
1605087760000|2020-11-11 09:42:40|3428.4|3428.4|3428.4|3428.4|3428.4|3428.4|3428.4|3428.4|0
1605087770000|2020-11-11 09:42:50|3429.08|3429.08|3429.17|3429.17|3429.17|3429.17|3429.08|3429.08|0
1605087780000|2020-11-11 09:43:00|3428.14|3428.14|3427.8|3427.8|3428.14|3428.14|3427.8|3427.8|0
1605087790000|2020-11-11 09:43:10|3427.95|3427.95|3422.96|3422.96|3427.95|3427.95|3422.96|3422.96|0
1605087800000|2020-11-11 09:43:20|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|0
1605087810000|2020-11-11 09:43:30|3422.02|3422.02|3422.02|3422.02|3422.02|3422.02|3422.02|3422.02|0
1605087820000|2020-11-11 09:43:40|3421.88|3421.88|3422.27|3422.27|3422.27|3422.27|3421.88|3421.88|0
1605087830000|2020-11-11 09:43:50|3422.15|3422.15|3422.21|3422.21|3422.21|3422.21|3421.81|3421.81|0
1605087840000|2020-11-11 09:44:00|3423|3423|3421.94|3421.94|3423|3423|3421.94|3421.94|0
1605087850000|2020-11-11 09:44:10|3421.15|3421.15|3421.82|3421.82|3421.82|3421.82|3421.15|3421.15|0
1605087860000|2020-11-11 09:44:20|3422.16|3422.16|3423.87|3423.87|3423.87|3423.87|3422.16|3422.16|0
1605087870000|2020-11-11 09:44:30|3423.99|3423.99|3425.01|3425.01|3425.01|3425.01|3423.99|3423.99|0
1605087880000|2020-11-11 09:44:40|3425.09|3425.09|3422.32|3422.32|3425.18|3425.18|3422.32|3422.32|0
1605087900000|2020-11-11 09:45:00|3423.62|3423.62|3424.98|3424.98|3424.98|3424.98|3423.62|3423.62|0
1605087920000|2020-11-11 09:45:20|3426.57|3426.57|3426.57|3426.57|3426.57|3426.57|3426.57|3426.57|0
1605087930000|2020-11-11 09:45:30|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|0
1605087950000|2020-11-11 09:45:50|3426.32|3426.32|3426.55|3426.55|3426.55|3426.55|3426.32|3426.32|0
1605087960000|2020-11-11 09:46:00|3426.21|3426.21|3425.51|3425.51|3426.21|3426.21|3424.49|3424.49|0
1605087970000|2020-11-11 09:46:10|3425.68|3425.68|3425.54|3425.54|3425.68|3425.68|3425.54|3425.54|0
1605087980000|2020-11-11 09:46:20|3423.95|3423.95|3424.8|3424.8|3425.15|3425.15|3423.95|3423.95|0
1605087990000|2020-11-11 09:46:30|3424.46|3424.46|3426.8|3426.8|3426.96|3426.96|3424.46|3424.46|0
1605088010000|2020-11-11 09:46:50|3427.2|3427.2|3426.4|3426.4|3427.2|3427.2|3426.4|3426.4|0
1605088030000|2020-11-11 09:47:10|3426.64|3426.64|3430.54|3430.54|3430.54|3430.54|3426.64|3426.64|0
1605088040000|2020-11-11 09:47:20|3430.2|3430.2|3431.39|3431.39|3431.39|3431.39|3430.2|3430.2|0
1605088050000|2020-11-11 09:47:30|3431.03|3431.03|3431.37|3431.37|3431.37|3431.37|3431.03|3431.03|0
1605088060000|2020-11-11 09:47:40|3430.58|3430.58|3430.15|3430.15|3430.58|3430.58|3429.39|3429.39|0
1605088070000|2020-11-11 09:47:50|3429.76|3429.76|3428.96|3428.96|3429.76|3429.76|3428.96|3428.96|0
1605088080000|2020-11-11 09:48:00|3430.95|3430.95|3432.28|3432.28|3432.28|3432.28|3430.95|3430.95|0
1605088090000|2020-11-11 09:48:10|3433.07|3433.07|3433.05|3433.05|3433.39|3433.39|3433.05|3433.05|0
1605088100000|2020-11-11 09:48:20|3432.7|3432.7|3433.5|3433.5|3433.5|3433.5|3432.7|3432.7|0
1605088110000|2020-11-11 09:48:30|3433.74|3433.74|3434.51|3434.51|3434.51|3434.51|3433.63|3433.63|0
1605088120000|2020-11-11 09:48:40|3434.91|3434.91|3435.97|3435.97|3435.97|3435.97|3434.67|3434.67|0
1605088130000|2020-11-11 09:48:50|3436.34|3436.34|3436.34|3436.34|3436.34|3436.34|3436.34|3436.34|0
1605088140000|2020-11-11 09:49:00|3435.94|3435.94|3431.04|3431.04|3435.94|3435.94|3430.7|3430.7|0
1605088150000|2020-11-11 09:49:10|3430.7|3430.7|3431.7|3431.7|3431.89|3431.89|3430.7|3430.7|0
1605088160000|2020-11-11 09:49:20|3431.45|3431.45|3429.71|3429.71|3431.45|3431.45|3429.71|3429.71|0
1605088170000|2020-11-11 09:49:30|3429.46|3429.46|3429.07|3429.07|3429.46|3429.46|3429.07|3429.07|0
1605088180000|2020-11-11 09:49:40|3428.96|3428.96|3428.87|3428.87|3428.96|3428.96|3428.72|3428.72|0
1605088190000|2020-11-11 09:49:50|3430.46|3430.46|3430.46|3430.46|3430.46|3430.46|3430.46|3430.46|0
1605088200000|2020-11-11 09:50:00|3429.67|3429.67|3430.86|3430.86|3430.86|3430.86|3429.67|3429.67|0
1605088210000|2020-11-11 09:50:10|3428.48|3428.48|3427.29|3427.29|3428.48|3428.48|3427.29|3427.29|0
1605088240000|2020-11-11 09:50:40|3427.97|3427.97|3425.44|3425.44|3427.97|3427.97|3425.44|3425.44|0
1605088250000|2020-11-11 09:50:50|3424.64|3424.64|3424.64|3424.64|3424.64|3424.64|3424.64|3424.64|0
1605088260000|2020-11-11 09:51:00|3424.22|3424.22|3424.22|3424.22|3424.22|3424.22|3424.22|3424.22|0
1605088270000|2020-11-11 09:51:10|3424.9|3424.9|3425.98|3425.98|3425.98|3425.98|3424.9|3424.9|0
1605088280000|2020-11-11 09:51:20|3425.93|3425.93|3425.93|3425.93|3425.93|3425.93|3425.93|3425.93|0
1605088300000|2020-11-11 09:51:40|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|0
1605088310000|2020-11-11 09:51:50|3425.93|3425.93|3425.1|3425.1|3426.78|3426.78|3425.1|3425.1|0
1605088330000|2020-11-11 09:52:10|3425.78|3425.78|3426.46|3426.46|3426.46|3426.46|3425.78|3425.78|0
1605088340000|2020-11-11 09:52:20|3426.63|3426.63|3426.29|3426.29|3426.63|3426.63|3426.29|3426.29|0
1605088350000|2020-11-11 09:52:30|3427.87|3427.87|3427.87|3427.87|3427.87|3427.87|3427.87|3427.87|0
1605088360000|2020-11-11 09:52:40|3428.22|3428.22|3425.78|3425.78|3428.56|3428.56|3425.78|3425.78|0
1605088390000|2020-11-11 09:53:10|3426.02|3426.02|3425.23|3425.23|3426.02|3426.02|3425.23|3425.23|0
1605088400000|2020-11-11 09:53:20|3425.58|3425.58|3426.88|3426.88|3426.98|3426.98|3425.58|3425.58|0
1605088410000|2020-11-11 09:53:30|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|0
1605088430000|2020-11-11 09:53:50|3426.62|3426.62|3426.27|3426.27|3426.62|3426.62|3426.27|3426.27|0
1605088440000|2020-11-11 09:54:00|3425.88|3425.88|3425.54|3425.54|3425.88|3425.88|3425.54|3425.54|0
1605088450000|2020-11-11 09:54:10|3425.04|3425.04|3425.04|3425.04|3425.04|3425.04|3425.04|3425.04|0
1605088460000|2020-11-11 09:54:20|3424.36|3424.36|3422.74|3422.74|3424.36|3424.36|3422.74|3422.74|0
1605088470000|2020-11-11 09:54:30|3420.76|3420.76|3420.43|3420.43|3421.11|3421.11|3420.43|3420.43|0
1605088480000|2020-11-11 09:54:40|3420.77|3420.77|3419.78|3419.78|3420.77|3420.77|3419.63|3419.63|0
1605088490000|2020-11-11 09:54:50|3419.49|3419.49|3422.24|3422.24|3422.96|3422.96|3419.49|3419.49|0
1605088500000|2020-11-11 09:55:00|3422.58|3422.58|3423.88|3423.88|3423.88|3423.88|3422.58|3422.58|0
1605088510000|2020-11-11 09:55:10|3424.03|3424.03|3424.18|3424.18|3424.18|3424.18|3424.03|3424.03|0
1605088520000|2020-11-11 09:55:20|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|0
1605088530000|2020-11-11 09:55:30|3422.14|3422.14|3421.8|3421.8|3422.14|3422.14|3421.8|3421.8|0
1605088550000|2020-11-11 09:55:50|3422.82|3422.82|3422.87|3422.87|3422.87|3422.87|3422.82|3422.82|0
1605088560000|2020-11-11 09:56:00|3422.4|3422.4|3428|3428|3428|3428|3422.4|3422.4|0
1605088570000|2020-11-11 09:56:10|3427.2|3427.2|3428.79|3428.79|3428.79|3428.79|3427.2|3427.2|0
1605088580000|2020-11-11 09:56:20|3428|3428|3428.68|3428.68|3428.68|3428.68|3428|3428|0
1605088590000|2020-11-11 09:56:30|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|0
1605088600000|2020-11-11 09:56:40|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|0
1605088620000|2020-11-11 09:57:00|3428.33|3428.33|3428.18|3428.18|3428.33|3428.33|3428.18|3428.18|0
1605088630000|2020-11-11 09:57:10|3427.93|3427.93|3426.33|3426.33|3427.93|3427.93|3426.33|3426.33|0
1605088640000|2020-11-11 09:57:20|3426.09|3426.09|3425.59|3425.59|3426.09|3426.09|3425.59|3425.59|0
1605088660000|2020-11-11 09:57:40|3425.25|3425.25|3424.91|3424.91|3425.25|3425.25|3424.91|3424.91|0
1605088680000|2020-11-11 09:58:00|3425.25|3425.25|3425.51|3425.51|3425.51|3425.51|3425.1|3425.1|0
1605088690000|2020-11-11 09:58:10|3425.12|3425.12|3424.22|3424.22|3425.12|3425.12|3424.22|3424.22|0
1605088720000|2020-11-11 09:58:40|3424.91|3424.91|3424.91|3424.91|3424.91|3424.91|3424.91|3424.91|0
1605088730000|2020-11-11 09:58:50|3424.11|3424.11|3425.57|3425.57|3425.57|3425.57|3424.11|3424.11|0
1605088740000|2020-11-11 09:59:00|3425.91|3425.91|3426|3426|3426|3426|3425.91|3425.91|0
1605088750000|2020-11-11 09:59:10|3424.97|3424.97|3425.76|3425.76|3425.76|3425.76|3424.97|3424.97|0
1605088760000|2020-11-11 09:59:20|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|3426.16|0
1605088770000|2020-11-11 09:59:30|3426|3426|3426.39|3426.39|3426.39|3426.39|3426|3426|0
1605088780000|2020-11-11 09:59:40|3426.31|3426.31|3424.94|3424.94|3426.31|3426.31|3424.86|3424.86|0
1605088800000|2020-11-11 10:00:00|3424.78|3424.78|3424.33|3424.33|3424.78|3424.78|3424.33|3424.33|0
1605088810000|2020-11-11 10:00:10|3423.94|3423.94|3423.85|3423.85|3423.94|3423.94|3423.85|3423.85|0
1605088830000|2020-11-11 10:00:30|3423.77|3423.77|3424.45|3424.45|3424.45|3424.45|3423.77|3423.77|0
1605088840000|2020-11-11 10:00:40|3424.62|3424.62|3425.69|3425.69|3425.69|3425.69|3424.62|3424.62|0
1605088850000|2020-11-11 10:00:50|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|0
1605088860000|2020-11-11 10:01:00|3426.65|3426.65|3427.84|3427.84|3427.84|3427.84|3426.65|3426.65|0
1605088870000|2020-11-11 10:01:10|3428|3428|3427.72|3427.72|3428.06|3428.06|3427.66|3427.66|0
1605088880000|2020-11-11 10:01:20|3427.55|3427.55|3427.55|3427.55|3427.55|3427.55|3427.55|3427.55|0
1605088900000|2020-11-11 10:01:40|3426.87|3426.87|3425.84|3425.84|3426.87|3426.87|3425.84|3425.84|0
1605088920000|2020-11-11 10:02:00|3426.08|3426.08|3426.08|3426.08|3426.08|3426.08|3426.08|3426.08|0
1605088940000|2020-11-11 10:02:20|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|3426.48|0
1605088950000|2020-11-11 10:02:30|3426.56|3426.56|3427.29|3427.29|3427.36|3427.36|3426.56|3426.56|0
1605088960000|2020-11-11 10:02:40|3426.61|3426.61|3426.61|3426.61|3426.61|3426.61|3426.61|3426.61|0
1605088970000|2020-11-11 10:02:50|3425.58|3425.58|3425.58|3425.58|3425.58|3425.58|3425.58|3425.58|0
1605088980000|2020-11-11 10:03:00|3425.66|3425.66|3425.1|3425.1|3425.66|3425.66|3425.1|3425.1|0
1605088990000|2020-11-11 10:03:10|3424.93|3424.93|3424.25|3424.25|3424.93|3424.93|3424.25|3424.25|0
1605089000000|2020-11-11 10:03:20|3423.46|3423.46|3421.93|3421.93|3423.46|3423.46|3421.93|3421.93|0
1605089010000|2020-11-11 10:03:30|3421.58|3421.58|3421.08|3421.08|3421.93|3421.93|3421.08|3421.08|0
1605089020000|2020-11-11 10:03:40|3420.67|3420.67|3420.22|3420.22|3420.67|3420.67|3419.88|3419.88|0
1605089030000|2020-11-11 10:03:50|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|3420.61|0
1605089050000|2020-11-11 10:04:10|3420.27|3420.27|3419.93|3419.93|3420.27|3420.27|3419.93|3419.93|0
1605089080000|2020-11-11 10:04:40|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|0
1605089090000|2020-11-11 10:04:50|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|0
1605089100000|2020-11-11 10:05:00|3419.27|3419.27|3419.27|3419.27|3419.27|3419.27|3419.27|3419.27|0
1605089110000|2020-11-11 10:05:10|3418.93|3418.93|3417.64|3417.64|3418.93|3418.93|3417.64|3417.64|0
1605089120000|2020-11-11 10:05:20|3417.24|3417.24|3416.73|3416.73|3417.24|3417.24|3416.33|3416.33|0
1605089140000|2020-11-11 10:05:40|3416.33|3416.33|3414.97|3414.97|3416.33|3416.33|3414.97|3414.97|0
1605089150000|2020-11-11 10:05:50|3414.57|3414.57|3415.2|3415.2|3415.2|3415.2|3414.57|3414.57|0
1605089160000|2020-11-11 10:06:00|3415.45|3415.45|3415.97|3415.97|3415.97|3415.97|3414.95|3414.95|0
1605089170000|2020-11-11 10:06:10|3416.37|3416.37|3416.37|3416.37|3416.37|3416.37|3416.37|3416.37|0
1605089180000|2020-11-11 10:06:20|3416.03|3416.03|3415.92|3415.92|3416.08|3416.08|3415.92|3415.92|0
1605089190000|2020-11-11 10:06:30|3415.58|3415.58|3415.58|3415.58|3415.58|3415.58|3415.58|3415.58|0
1605089200000|2020-11-11 10:06:40|3414.78|3414.78|3414.78|3414.78|3414.78|3414.78|3413.99|3413.99|0
1605089210000|2020-11-11 10:06:50|3414.43|3414.43|3414.68|3414.68|3414.68|3414.68|3414.34|3414.34|0
1605089220000|2020-11-11 10:07:00|3414.85|3414.85|3415.56|3415.56|3415.56|3415.56|3414.85|3414.85|0
1605089230000|2020-11-11 10:07:10|3415.45|3415.45|3415.45|3415.45|3415.45|3415.45|3415.45|3415.45|0
1605089250000|2020-11-11 10:07:30|3415.79|3415.79|3416.56|3416.56|3416.56|3416.56|3415.79|3415.79|0
1605089260000|2020-11-11 10:07:40|3418.54|3418.54|3417.69|3417.69|3418.54|3418.54|3417.35|3417.35|0
1605089270000|2020-11-11 10:07:50|3417.3|3417.3|3416.88|3416.88|3417.3|3417.3|3416.88|3416.88|0
1605089310000|2020-11-11 10:08:30|3416.09|3416.09|3415.69|3415.69|3416.49|3416.49|3415.69|3415.69|0
1605089340000|2020-11-11 10:09:00|3414.33|3414.33|3414.26|3414.26|3414.41|3414.41|3414.26|3414.26|0
1605089350000|2020-11-11 10:09:10|3414.34|3414.34|3414.34|3414.34|3414.34|3414.34|3414.34|3414.34|0
1605089360000|2020-11-11 10:09:20|3415.03|3415.03|3415.03|3415.03|3415.03|3415.03|3415.03|3415.03|0
1605089370000|2020-11-11 10:09:30|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|0
1605089400000|2020-11-11 10:10:00|3414.62|3414.62|3413.23|3413.23|3414.62|3414.62|3413.23|3413.23|0
1605089410000|2020-11-11 10:10:10|3413.58|3413.58|3413.58|3413.58|3413.58|3413.58|3413.58|3413.58|0
1605089420000|2020-11-11 10:10:20|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|0
1605089440000|2020-11-11 10:10:40|3413.82|3413.82|3413.43|3413.43|3413.82|3413.82|3413.03|3413.03|0
1605089450000|2020-11-11 10:10:50|3413.77|3413.77|3414.51|3414.51|3414.51|3414.51|3413.09|3413.09|0
1605089460000|2020-11-11 10:11:00|3414.85|3414.85|3414.85|3414.85|3414.85|3414.85|3414.85|3414.85|0
1605089470000|2020-11-11 10:11:10|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|0
1605089480000|2020-11-11 10:11:20|3415.11|3415.11|3414.42|3414.42|3415.11|3415.11|3414.42|3414.42|0
1605089490000|2020-11-11 10:11:30|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|0
1605089500000|2020-11-11 10:11:40|3414.42|3414.42|3412.9|3412.9|3414.42|3414.42|3412.9|3412.9|0
1605089510000|2020-11-11 10:11:50|3413.05|3413.05|3414.24|3414.24|3414.24|3414.24|3413.05|3413.05|0
1605089520000|2020-11-11 10:12:00|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|0
1605089530000|2020-11-11 10:12:10|3413.31|3413.31|3413.4|3413.4|3413.65|3413.65|3413.31|3413.31|0
1605089550000|2020-11-11 10:12:30|3413.06|3413.06|3412.98|3412.98|3413.06|3413.06|3412.98|3412.98|0
1605089560000|2020-11-11 10:12:40|3412.73|3412.73|3412.05|3412.05|3412.73|3412.73|3412.05|3412.05|0
1605089590000|2020-11-11 10:13:10|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|0
1605089600000|2020-11-11 10:13:20|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|0
1605089620000|2020-11-11 10:13:40|3412.06|3412.06|3411.98|3411.98|3412.15|3412.15|3411.98|3411.98|0
1605089640000|2020-11-11 10:14:00|3411.58|3411.58|3412.1|3412.1|3412.1|3412.1|3411.42|3411.42|0
1605089650000|2020-11-11 10:14:10|3412.44|3412.44|3413.13|3413.13|3413.13|3413.13|3412.44|3412.44|0
1605089670000|2020-11-11 10:14:30|3412.55|3412.55|3412.46|3412.46|3412.55|3412.55|3412.3|3412.3|0
1605089680000|2020-11-11 10:14:40|3412.55|3412.55|3412.46|3412.46|3412.55|3412.55|3412.46|3412.46|0
1605089690000|2020-11-11 10:14:50|3412.91|3412.91|3412.52|3412.52|3412.91|3412.91|3412.52|3412.52|0
1605089700000|2020-11-11 10:15:00|3413.2|3413.2|3413.87|3413.87|3413.87|3413.87|3413.2|3413.2|0
1605089710000|2020-11-11 10:15:10|3413.95|3413.95|3413.95|3413.95|3413.95|3413.95|3413.95|3413.95|0
1605089720000|2020-11-11 10:15:20|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|0
1605089730000|2020-11-11 10:15:30|3413.44|3413.44|3413.44|3413.44|3413.44|3413.44|3413.44|3413.44|0
1605089740000|2020-11-11 10:15:40|3413.77|3413.77|3414.85|3414.85|3414.85|3414.85|3413.77|3413.77|0
1605089750000|2020-11-11 10:15:50|3417.09|3417.09|3417.43|3417.43|3417.43|3417.43|3416.75|3416.75|0
1605089770000|2020-11-11 10:16:10|3417.28|3417.28|3416.83|3416.83|3417.28|3417.28|3416.83|3416.83|0
1605089780000|2020-11-11 10:16:20|3417.51|3417.51|3418.34|3418.34|3418.34|3418.34|3417.51|3417.51|0
1605089790000|2020-11-11 10:16:30|3419.53|3419.53|3421.12|3421.12|3421.12|3421.12|3419.53|3419.53|0
1605089800000|2020-11-11 10:16:40|3421.52|3421.52|3423.5|3423.5|3423.5|3423.5|3421.52|3421.52|0
1605089820000|2020-11-11 10:17:00|3423.58|3423.58|3423.5|3423.5|3423.58|3423.58|3423.5|3423.5|0
1605089830000|2020-11-11 10:17:10|3423.58|3423.58|3425.29|3425.29|3425.29|3425.29|3423.58|3423.58|0
1605089850000|2020-11-11 10:17:30|3425.5|3425.5|3425.56|3425.56|3425.56|3425.56|3425.5|3425.5|0
1605089880000|2020-11-11 10:18:00|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|0
1605089890000|2020-11-11 10:18:10|3425.99|3425.99|3425.65|3425.65|3425.99|3425.99|3425.65|3425.65|0
1605089910000|2020-11-11 10:18:30|3425.25|3425.25|3425.65|3425.65|3425.65|3425.65|3425.25|3425.25|0
1605089920000|2020-11-11 10:18:40|3425.3|3425.3|3424.96|3424.96|3425.3|3425.3|3424.96|3424.96|0
1605089950000|2020-11-11 10:19:10|3424.28|3424.28|3424.53|3424.53|3425.47|3425.47|3424.28|3424.28|0
1605089980000|2020-11-11 10:19:40|3423.84|3423.84|3423.5|3423.5|3423.84|3423.84|3423.5|3423.5|0
1605089990000|2020-11-11 10:19:50|3423.16|3423.16|3423.16|3423.16|3423.16|3423.16|3423.16|3423.16|0
1605090000000|2020-11-11 10:20:00|3423.32|3423.32|3424.42|3424.42|3424.42|3424.42|3423.32|3423.32|0
1605090010000|2020-11-11 10:20:10|3424.57|3424.57|3424.48|3424.48|3424.82|3424.82|3424.48|3424.48|0
1605090020000|2020-11-11 10:20:20|3424.08|3424.08|3424.08|3424.08|3424.08|3424.08|3424.08|3424.08|0
1605090030000|2020-11-11 10:20:30|3423.74|3423.74|3423.74|3423.74|3423.74|3423.74|3423.74|3423.74|0
1605090050000|2020-11-11 10:20:50|3423.59|3423.59|3422.17|3422.17|3423.59|3423.59|3422.17|3422.17|0
1605090060000|2020-11-11 10:21:00|3422.51|3422.51|3422.84|3422.84|3422.84|3422.84|3422.51|3422.51|0
1605090070000|2020-11-11 10:21:10|3422.5|3422.5|3422.5|3422.5|3422.5|3422.5|3422.5|3422.5|0
1605090090000|2020-11-11 10:21:30|3422.24|3422.24|3421.99|3421.99|3422.24|3422.24|3421.99|3421.99|0
1605090110000|2020-11-11 10:21:50|3422.33|3422.33|3423.75|3423.75|3423.75|3423.75|3422.33|3422.33|0
1605090120000|2020-11-11 10:22:00|3424.09|3424.09|3424.09|3424.09|3424.09|3424.09|3424.09|3424.09|0
1605090140000|2020-11-11 10:22:20|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|0
1605090160000|2020-11-11 10:22:40|3426.94|3426.94|3428.07|3428.07|3428.07|3428.07|3426.94|3426.94|0
1605090170000|2020-11-11 10:22:50|3427.48|3427.48|3428.13|3428.13|3428.13|3428.13|3427.33|3427.33|0
1605090180000|2020-11-11 10:23:00|3428.95|3428.95|3431.2|3431.2|3431.2|3431.2|3428.27|3428.27|0
1605090190000|2020-11-11 10:23:10|3430.36|3430.36|3430.27|3430.27|3430.36|3430.36|3430.27|3430.27|0
1605090210000|2020-11-11 10:23:30|3430.42|3430.42|3430.42|3430.42|3430.42|3430.42|3430.42|3430.42|0
1605090220000|2020-11-11 10:23:40|3430.08|3430.08|3429.38|3429.38|3430.08|3430.08|3429.23|3429.23|0
1605090230000|2020-11-11 10:23:50|3428.98|3428.98|3428.98|3428.98|3428.98|3428.98|3428.98|3428.98|0
1605090240000|2020-11-11 10:24:00|3429.23|3429.23|3429.57|3429.57|3429.57|3429.57|3429.23|3429.23|0
1605090250000|2020-11-11 10:24:10|3430.25|3430.25|3430.25|3430.25|3430.25|3430.25|3430.25|3430.25|0
1605090260000|2020-11-11 10:24:20|3429.96|3429.96|3429.96|3429.96|3429.96|3429.96|3429.96|3429.96|0
1605090270000|2020-11-11 10:24:30|3430.23|3430.23|3429.88|3429.88|3430.23|3430.23|3429.54|3429.54|0
1605090300000|2020-11-11 10:25:00|3429.54|3429.54|3429.15|3429.15|3429.54|3429.54|3429.15|3429.15|0
1605090320000|2020-11-11 10:25:20|3428.12|3428.12|3427.78|3427.78|3428.52|3428.52|3427.78|3427.78|0
1605090330000|2020-11-11 10:25:30|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|0
1605090350000|2020-11-11 10:25:50|3427.1|3427.1|3426.76|3426.76|3427.1|3427.1|3426.76|3426.76|0
1605090360000|2020-11-11 10:26:00|3427.1|3427.1|3427.04|3427.04|3427.1|3427.1|3426.7|3426.7|0
1605090370000|2020-11-11 10:26:10|3427.38|3427.38|3426.36|3426.36|3427.38|3427.38|3426.36|3426.36|0
1605090380000|2020-11-11 10:26:20|3427.04|3427.04|3427.38|3427.38|3427.38|3427.38|3427.04|3427.04|0
1605090390000|2020-11-11 10:26:30|3427.72|3427.72|3428.92|3428.92|3429.17|3429.17|3427.72|3427.72|0
1605090420000|2020-11-11 10:27:00|3429.01|3429.01|3429.09|3429.09|3429.09|3429.09|3428.86|3428.86|0
1605090430000|2020-11-11 10:27:10|3429.21|3429.21|3429.26|3429.26|3429.26|3429.26|3429.21|3429.21|0
1605090440000|2020-11-11 10:27:20|3429.31|3429.31|3429.81|3429.81|3430.11|3430.11|3429.31|3429.31|0
1605090460000|2020-11-11 10:27:40|3430.83|3430.83|3430.83|3430.83|3430.83|3430.83|3430.83|3430.83|0
1605090470000|2020-11-11 10:27:50|3430.15|3430.15|3430.39|3430.39|3430.39|3430.39|3430.15|3430.15|0
1605090480000|2020-11-11 10:28:00|3430.72|3430.72|3430.29|3430.29|3431.05|3431.05|3430.29|3430.29|0
1605090490000|2020-11-11 10:28:10|3430.98|3430.98|3430.98|3430.98|3430.98|3430.98|3430.98|3430.98|0
1605090500000|2020-11-11 10:28:20|3430.18|3430.18|3430.18|3430.18|3430.18|3430.18|3430.18|3430.18|0
1605090510000|2020-11-11 10:28:30|3429.94|3429.94|3429.85|3429.85|3429.94|3429.94|3429.85|3429.85|0
1605090520000|2020-11-11 10:28:40|3429.6|3429.6|3428.5|3428.5|3429.6|3429.6|3428.5|3428.5|0
1605090530000|2020-11-11 10:28:50|3428.84|3428.84|3428.42|3428.42|3428.84|3428.84|3428.42|3428.42|0
1605090550000|2020-11-11 10:29:10|3428.08|3428.08|3429.01|3429.01|3429.01|3429.01|3428.08|3428.08|0
1605090560000|2020-11-11 10:29:20|3429.81|3429.81|3430.23|3430.23|3430.23|3430.23|3429.81|3429.81|0
1605090580000|2020-11-11 10:29:40|3430.53|3430.53|3429.84|3429.84|3430.53|3430.53|3429.84|3429.84|0
1605090590000|2020-11-11 10:29:50|3427.86|3427.86|3427.86|3427.86|3427.86|3427.86|3427.86|3427.86|0
1605090600000|2020-11-11 10:30:00|3428.02|3428.02|3426.94|3426.94|3428.02|3428.02|3426.94|3426.94|0
1605090610000|2020-11-11 10:30:10|3426.6|3426.6|3426.6|3426.6|3426.6|3426.6|3426.6|3426.6|0
1605090620000|2020-11-11 10:30:20|3425.41|3425.41|3424.74|3424.74|3425.41|3425.41|3424.74|3424.74|0
1605090630000|2020-11-11 10:30:30|3425.53|3425.53|3426.72|3426.72|3426.72|3426.72|3425.53|3425.53|0
1605090640000|2020-11-11 10:30:40|3426.57|3426.57|3427.31|3427.31|3427.31|3427.31|3426.57|3426.57|0
1605090650000|2020-11-11 10:30:50|3426.97|3426.97|3424.07|3424.07|3426.97|3426.97|3424.07|3424.07|0
1605090660000|2020-11-11 10:31:00|3423.68|3423.68|3422.67|3422.67|3423.68|3423.68|3422.16|3422.16|0
1605090670000|2020-11-11 10:31:10|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|0
1605090680000|2020-11-11 10:31:20|3421.39|3421.39|3422.18|3422.18|3422.18|3422.18|3421.39|3421.39|0
1605090690000|2020-11-11 10:31:30|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|0
1605090700000|2020-11-11 10:31:40|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|0
1605090710000|2020-11-11 10:31:50|3421.68|3421.68|3421.28|3421.28|3421.68|3421.68|3421.28|3421.28|0
1605090720000|2020-11-11 10:32:00|3420.94|3420.94|3419.31|3419.31|3421.19|3421.19|3419.31|3419.31|0
1605090730000|2020-11-11 10:32:10|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|0
1605090740000|2020-11-11 10:32:20|3419.2|3419.2|3419.68|3419.68|3419.68|3419.68|3419.1|3419.1|0
1605090750000|2020-11-11 10:32:30|3420.07|3420.07|3420.13|3420.13|3420.47|3420.47|3420.07|3420.07|0
1605090760000|2020-11-11 10:32:40|3420.81|3420.81|3420.51|3420.51|3420.81|3420.81|3420.51|3420.51|0
1605090770000|2020-11-11 10:32:50|3420.26|3420.26|3421|3421|3421|3421|3420.26|3420.26|0
1605090810000|2020-11-11 10:33:30|3420.6|3420.6|3420.76|3420.76|3420.76|3420.76|3420.6|3420.6|0
1605090820000|2020-11-11 10:33:40|3421.09|3421.09|3421.48|3421.48|3421.48|3421.48|3421.09|3421.09|0
1605090850000|2020-11-11 10:34:10|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|0
1605090860000|2020-11-11 10:34:20|3422.02|3422.02|3425.16|3425.16|3425.16|3425.16|3422.02|3422.02|0
1605090870000|2020-11-11 10:34:30|3424.82|3424.82|3424.82|3424.82|3424.82|3424.82|3424.82|3424.82|0
1605090890000|2020-11-11 10:34:50|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|0
1605090900000|2020-11-11 10:35:00|3423.47|3423.47|3423.76|3423.76|3423.76|3423.76|3423.47|3423.47|0
1605090910000|2020-11-11 10:35:10|3423.6|3423.6|3423.02|3423.02|3423.82|3423.82|3423.02|3423.02|0
1605090920000|2020-11-11 10:35:20|3423.37|3423.37|3423.86|3423.86|3423.86|3423.86|3423.37|3423.37|0
1605090940000|2020-11-11 10:35:40|3424.07|3424.07|3421.71|3421.71|3424.07|3424.07|3421.71|3421.71|0
1605090950000|2020-11-11 10:35:50|3421.46|3421.46|3421.12|3421.12|3421.46|3421.46|3421.12|3421.12|0
1605090960000|2020-11-11 10:36:00|3420.72|3420.72|3420.72|3420.72|3420.72|3420.72|3420.72|3420.72|0
1605090970000|2020-11-11 10:36:10|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|3420.38|0
1605090990000|2020-11-11 10:36:30|3420.17|3420.17|3420.17|3420.17|3420.17|3420.17|3420.17|3420.17|0
1605091000000|2020-11-11 10:36:40|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|0
1605091010000|2020-11-11 10:36:50|3420.51|3420.51|3418.77|3418.77|3420.51|3420.51|3418.77|3418.77|0
1605091020000|2020-11-11 10:37:00|3418.38|3418.38|3418.38|3418.38|3418.38|3418.38|3418.38|3418.38|0
1605091030000|2020-11-11 10:37:10|3417.96|3417.96|3417.12|3417.12|3417.96|3417.96|3417.12|3417.12|0
1605091040000|2020-11-11 10:37:20|3416.78|3416.78|3416.78|3416.78|3416.78|3416.78|3416.78|3416.78|0
1605091050000|2020-11-11 10:37:30|3415.2|3415.2|3415.2|3415.2|3415.2|3415.2|3415.2|3415.2|0
1605091060000|2020-11-11 10:37:40|3415.99|3415.99|3415.99|3415.99|3415.99|3415.99|3415.99|3415.99|0
1605091070000|2020-11-11 10:37:50|3415.65|3415.65|3415.65|3415.65|3415.65|3415.65|3415.65|3415.65|0
1605091080000|2020-11-11 10:38:00|3415.98|3415.98|3416.15|3416.15|3416.15|3416.15|3415.98|3415.98|0
1605091090000|2020-11-11 10:38:10|3416.54|3416.54|3416.54|3416.54|3416.54|3416.54|3416.54|3416.54|0
1605091110000|2020-11-11 10:38:30|3415.86|3415.86|3415.86|3415.86|3415.86|3415.86|3415.86|3415.86|0
1605091120000|2020-11-11 10:38:40|3416.26|3416.26|3416.94|3416.94|3416.94|3416.94|3416.26|3416.26|0
1605091140000|2020-11-11 10:39:00|3417.1|3417.1|3417.83|3417.83|3417.83|3417.83|3417.1|3417.1|0
1605091150000|2020-11-11 10:39:10|3418.23|3418.23|3418.62|3418.62|3418.62|3418.62|3418.23|3418.23|0
1605091170000|2020-11-11 10:39:30|3418.54|3418.54|3417.1|3417.1|3418.54|3418.54|3417.1|3417.1|0
1605091180000|2020-11-11 10:39:40|3417.79|3417.79|3418.44|3418.44|3418.44|3418.44|3417.79|3417.79|0
1605091190000|2020-11-11 10:39:50|3418.39|3418.39|3418.39|3418.39|3418.39|3418.39|3418.39|3418.39|0
1605091220000|2020-11-11 10:40:20|3418.79|3418.79|3417.76|3417.76|3418.79|3418.79|3417.76|3417.76|0
1605091230000|2020-11-11 10:40:30|3417.42|3417.42|3417.06|3417.06|3417.46|3417.46|3416.66|3416.66|0
1605091240000|2020-11-11 10:40:40|3418.65|3418.65|3418.65|3418.65|3418.65|3418.65|3418.65|3418.65|0
1605091250000|2020-11-11 10:40:50|3417.06|3417.06|3417.22|3417.22|3417.22|3417.22|3417.06|3417.06|0
1605091260000|2020-11-11 10:41:00|3417.57|3417.57|3417.57|3417.57|3417.57|3417.57|3417.57|3417.57|0
1605091290000|2020-11-11 10:41:30|3417.33|3417.33|3417.45|3417.45|3417.45|3417.45|3417.33|3417.33|0
1605091320000|2020-11-11 10:42:00|3417.94|3417.94|3418.34|3418.34|3418.34|3418.34|3417.94|3417.94|0
1605091330000|2020-11-11 10:42:10|3419.02|3419.02|3420.61|3420.61|3420.61|3420.61|3419.02|3419.02|0
1605091340000|2020-11-11 10:42:20|3420.94|3420.94|3421.54|3421.54|3421.54|3421.54|3420.94|3420.94|0
1605091350000|2020-11-11 10:42:30|3421.2|3421.2|3420.52|3420.52|3421.2|3421.2|3420.52|3420.52|0
1605091360000|2020-11-11 10:42:40|3420.85|3420.85|3420.97|3420.97|3420.97|3420.97|3420.85|3420.85|0
1605091370000|2020-11-11 10:42:50|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|3421.31|0
1605091380000|2020-11-11 10:43:00|3421.71|3421.71|3421.71|3421.71|3421.71|3421.71|3421.71|3421.71|0
1605091400000|2020-11-11 10:43:20|3421.83|3421.83|3421.83|3421.83|3421.83|3421.83|3421.83|3421.83|0
1605091410000|2020-11-11 10:43:30|3420.64|3420.64|3420.64|3420.64|3420.64|3420.64|3420.64|3420.64|0
1605091420000|2020-11-11 10:43:40|3421.66|3421.66|3421.32|3421.32|3421.66|3421.66|3421.32|3421.32|0
1605091440000|2020-11-11 10:44:00|3421.65|3421.65|3421.65|3421.65|3421.65|3421.65|3421.65|3421.65|0
1605091470000|2020-11-11 10:44:30|3420.63|3420.63|3421.42|3421.42|3421.42|3421.42|3420.63|3420.63|0
1605091490000|2020-11-11 10:44:50|3421.25|3421.25|3421.29|3421.29|3421.29|3421.29|3421.17|3421.17|0
1605091500000|2020-11-11 10:45:00|3421.44|3421.44|3422.12|3422.12|3422.12|3422.12|3421.44|3421.44|0
1605091510000|2020-11-11 10:45:10|3422.29|3422.29|3422.29|3422.29|3422.29|3422.29|3422.29|3422.29|0
1605091520000|2020-11-11 10:45:20|3422.69|3422.69|3422.69|3422.69|3422.69|3422.69|3422.69|3422.69|0
1605091530000|2020-11-11 10:45:30|3423.22|3423.22|3423.07|3423.07|3423.22|3423.22|3423.07|3423.07|0
1605091540000|2020-11-11 10:45:40|3423.33|3423.33|3423.08|3423.08|3423.33|3423.33|3423.08|3423.08|0
1605091550000|2020-11-11 10:45:50|3422.74|3422.74|3421.89|3421.89|3423.08|3423.08|3421.89|3421.89|0
1605091560000|2020-11-11 10:46:00|3421.94|3421.94|3421.55|3421.55|3421.94|3421.94|3421.55|3421.55|0
1605091570000|2020-11-11 10:46:10|3421.49|3421.49|3418.48|3418.48|3421.49|3421.49|3418.48|3418.48|0
1605091590000|2020-11-11 10:46:30|3418.37|3418.37|3419.39|3419.39|3419.39|3419.39|3418.37|3418.37|0
1605091600000|2020-11-11 10:46:40|3419.79|3419.79|3420|3420|3420|3420|3419.79|3419.79|0
1605091620000|2020-11-11 10:47:00|3418.41|3418.41|3418.41|3418.41|3418.41|3418.41|3418.41|3418.41|0
1605091630000|2020-11-11 10:47:10|3417.62|3417.62|3417.62|3417.62|3417.62|3417.62|3417.62|3417.62|0
1605091640000|2020-11-11 10:47:20|3416.25|3416.25|3419.26|3419.26|3419.26|3419.26|3416.25|3416.25|0
1605091650000|2020-11-11 10:47:30|3420.45|3420.45|3421.25|3421.25|3421.25|3421.25|3420.45|3420.45|0
1605091670000|2020-11-11 10:47:50|3421.64|3421.64|3421.64|3421.64|3421.64|3421.64|3421.64|3421.64|0
1605091680000|2020-11-11 10:48:00|3421.25|3421.25|3421.1|3421.1|3421.25|3421.25|3421.1|3421.1|0
1605091710000|2020-11-11 10:48:30|3421.44|3421.44|3421.44|3421.44|3421.44|3421.44|3421.44|3421.44|0
1605091720000|2020-11-11 10:48:40|3421.69|3421.69|3421.33|3421.33|3421.69|3421.69|3421.33|3421.33|0
1605091750000|2020-11-11 10:49:10|3422.01|3422.01|3426.19|3426.19|3426.19|3426.19|3422.01|3422.01|0
1605091760000|2020-11-11 10:49:20|3425.85|3425.85|3425.85|3425.85|3425.85|3425.85|3425.85|3425.85|0
1605091780000|2020-11-11 10:49:40|3426.19|3426.19|3426.61|3426.61|3426.61|3426.61|3426.19|3426.19|0
1605091790000|2020-11-11 10:49:50|3427.4|3427.4|3427.4|3427.4|3427.4|3427.4|3427.4|3427.4|0
1605091800000|2020-11-11 10:50:00|3427.73|3427.73|3427.73|3427.73|3427.73|3427.73|3427.73|3427.73|0
1605091810000|2020-11-11 10:50:10|3427.97|3427.97|3428.99|3428.99|3428.99|3428.99|3427.97|3427.97|0
1605091820000|2020-11-11 10:50:20|3429.11|3429.11|3429.11|3429.11|3429.45|3429.45|3429.11|3429.11|0
1605091830000|2020-11-11 10:50:30|3428.09|3428.09|3427.59|3427.59|3428.09|3428.09|3427.59|3427.59|0
1605091840000|2020-11-11 10:50:40|3427.19|3427.19|3426.41|3426.41|3427.19|3427.19|3426.41|3426.41|0
1605091860000|2020-11-11 10:51:00|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|3426.53|0
1605091870000|2020-11-11 10:51:10|3426.36|3426.36|3425.09|3425.09|3426.36|3426.36|3425.09|3425.09|0
1605091880000|2020-11-11 10:51:20|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|3424.41|0
1605091900000|2020-11-11 10:51:40|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|0
1605091910000|2020-11-11 10:51:50|3425|3425|3424.91|3424.91|3425|3425|3424.91|3424.91|0
1605091920000|2020-11-11 10:52:00|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|3425.31|0
1605091930000|2020-11-11 10:52:10|3426.91|3426.91|3427.26|3427.26|3427.26|3427.26|3426.91|3426.91|0
1605091940000|2020-11-11 10:52:20|3427.42|3427.42|3428.39|3428.39|3428.39|3428.39|3427.31|3427.31|0
1605091950000|2020-11-11 10:52:30|3428.48|3428.48|3428.6|3428.6|3428.6|3428.6|3428.48|3428.48|0
1605091990000|2020-11-11 10:53:10|3426.61|3426.61|3425.02|3425.02|3426.61|3426.61|3425.02|3425.02|0
1605092010000|2020-11-11 10:53:30|3424.23|3424.23|3425.42|3425.42|3425.42|3425.42|3424.23|3424.23|0
1605092020000|2020-11-11 10:53:40|3425.02|3425.02|3425.37|3425.37|3425.37|3425.37|3425.02|3425.02|0
1605092040000|2020-11-11 10:54:00|3425.45|3425.45|3425.11|3425.11|3425.45|3425.45|3425.11|3425.11|0
1605092050000|2020-11-11 10:54:10|3425.23|3425.23|3425.08|3425.08|3425.23|3425.23|3425.08|3425.08|0
1605092060000|2020-11-11 10:54:20|3424.91|3424.91|3424.75|3424.75|3424.91|3424.91|3424.75|3424.75|0
1605092070000|2020-11-11 10:54:30|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|3424.66|0
1605092090000|2020-11-11 10:54:50|3424.81|3424.81|3424.66|3424.66|3424.81|3424.81|3424.66|3424.66|0
1605092100000|2020-11-11 10:55:00|3424.32|3424.32|3424.49|3424.49|3424.49|3424.49|3423.92|3423.92|0
1605092120000|2020-11-11 10:55:20|3424.57|3424.57|3424.98|3424.98|3424.98|3424.98|3424.57|3424.57|0
1605092130000|2020-11-11 10:55:30|3425.67|3425.67|3425.67|3425.67|3425.67|3425.67|3425.67|3425.67|0
1605092160000|2020-11-11 10:56:00|3424.87|3424.87|3424.87|3424.87|3424.87|3424.87|3424.87|3424.87|0
1605092170000|2020-11-11 10:56:10|3424.71|3424.71|3424.54|3424.54|3424.71|3424.71|3424.54|3424.54|0
1605092190000|2020-11-11 10:56:30|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|0
1605092200000|2020-11-11 10:56:40|3423.18|3423.18|3423.18|3423.18|3423.18|3423.18|3423.18|3423.18|0
1605092230000|2020-11-11 10:57:10|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|0
1605092260000|2020-11-11 10:57:40|3423.4|3423.4|3423.4|3423.4|3423.4|3423.4|3423.4|3423.4|0
1605092290000|2020-11-11 10:58:10|3423.25|3423.25|3423.25|3423.25|3423.25|3423.25|3423.25|3423.25|0
1605092300000|2020-11-11 10:58:20|3423.66|3423.66|3423.66|3423.66|3423.66|3423.66|3423.66|3423.66|0
1605092310000|2020-11-11 10:58:30|3424.85|3424.85|3424.85|3424.85|3424.85|3424.85|3424.85|3424.85|0
1605092330000|2020-11-11 10:58:50|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|0
1605092350000|2020-11-11 10:59:10|3425.88|3425.88|3425.08|3425.08|3425.88|3425.88|3425.08|3425.08|0
1605092360000|2020-11-11 10:59:20|3424.06|3424.06|3423.51|3423.51|3424.06|3424.06|3423.51|3423.51|0
1605092370000|2020-11-11 10:59:30|3423.12|3423.12|3422.36|3422.36|3423.12|3423.12|3422.27|3422.27|0
1605092380000|2020-11-11 10:59:40|3422.27|3422.27|3421.24|3421.24|3422.27|3422.27|3421.24|3421.24|0
1605092390000|2020-11-11 10:59:50|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|0
1605092400000|2020-11-11 11:00:00|3420.74|3420.74|3419.56|3419.56|3420.74|3420.74|3419.56|3419.56|0
1605092410000|2020-11-11 11:00:10|3418.76|3418.76|3419.22|3419.22|3419.9|3419.9|3418.76|3418.76|0
1605092420000|2020-11-11 11:00:20|3418.42|3418.42|3418.03|3418.03|3418.42|3418.42|3418.03|3418.03|0
1605092430000|2020-11-11 11:00:30|3417.63|3417.63|3417.23|3417.23|3417.63|3417.63|3417.23|3417.23|0
1605092440000|2020-11-11 11:00:40|3416.55|3416.55|3415.36|3415.36|3416.55|3416.55|3415.36|3415.36|0
1605092450000|2020-11-11 11:00:50|3415.75|3415.75|3417.03|3417.03|3417.03|3417.03|3415.75|3415.75|0
1605092460000|2020-11-11 11:01:00|3417.37|3417.37|3416.2|3416.2|3417.37|3417.37|3415.78|3415.78|0
1605092480000|2020-11-11 11:01:20|3416.88|3416.88|3416.72|3416.72|3416.88|3416.88|3416.72|3416.72|0
1605092490000|2020-11-11 11:01:30|3416.5|3416.5|3416.5|3416.5|3416.5|3416.5|3416.5|3416.5|0
1605092500000|2020-11-11 11:01:40|3416.16|3416.16|3416.5|3416.5|3416.5|3416.5|3416.16|3416.16|0
1605092510000|2020-11-11 11:01:50|3416.16|3416.16|3416.8|3416.8|3416.8|3416.8|3416|3416|0
1605092520000|2020-11-11 11:02:00|3417.04|3417.04|3417.04|3417.04|3417.04|3417.04|3417.04|3417.04|0
1605092530000|2020-11-11 11:02:10|3417.15|3417.15|3417.15|3417.15|3417.15|3417.15|3417.15|3417.15|0
1605092550000|2020-11-11 11:02:30|3417|3417|3417|3417|3417|3417|3417|3417|0
1605092560000|2020-11-11 11:02:40|3417.4|3417.4|3418.08|3418.08|3418.08|3418.08|3417.4|3417.4|0
1605092570000|2020-11-11 11:02:50|3418.2|3418.2|3419.02|3419.02|3419.02|3419.02|3418.2|3418.2|0
1605092580000|2020-11-11 11:03:00|3419.6|3419.6|3419.6|3419.6|3419.6|3419.6|3419.6|3419.6|0
1605092590000|2020-11-11 11:03:10|3419.26|3419.26|3419.26|3419.26|3419.26|3419.26|3419.26|3419.26|0
1605092610000|2020-11-11 11:03:30|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|0
1605092640000|2020-11-11 11:04:00|3419.34|3419.34|3419.1|3419.1|3419.34|3419.34|3419.1|3419.1|0
1605092650000|2020-11-11 11:04:10|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|0
1605092660000|2020-11-11 11:04:20|3418.7|3418.7|3418.7|3418.7|3418.7|3418.7|3418.7|3418.7|0
1605092670000|2020-11-11 11:04:30|3418.54|3418.54|3418.29|3418.29|3418.54|3418.54|3418.29|3418.29|0
1605092680000|2020-11-11 11:04:40|3418.21|3418.21|3418.04|3418.04|3418.21|3418.21|3418.04|3418.04|0
1605092690000|2020-11-11 11:04:50|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|0
1605092700000|2020-11-11 11:05:00|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|0
1605092710000|2020-11-11 11:05:10|3417.52|3417.52|3417.52|3417.52|3417.52|3417.52|3417.52|3417.52|0
1605092720000|2020-11-11 11:05:20|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|3417.18|0
1605092730000|2020-11-11 11:05:30|3417.1|3417.1|3417.33|3417.33|3417.73|3417.73|3416.93|3416.93|0
1605092740000|2020-11-11 11:05:40|3417.73|3417.73|3417.29|3417.29|3417.73|3417.73|3417.29|3417.29|0
1605092750000|2020-11-11 11:05:50|3417.04|3417.04|3416.48|3416.48|3417.04|3417.04|3415.85|3415.85|0
1605092760000|2020-11-11 11:06:00|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|0
1605092770000|2020-11-11 11:06:10|3416.14|3416.14|3416.54|3416.54|3416.54|3416.54|3416.14|3416.14|0
1605092780000|2020-11-11 11:06:20|3416.24|3416.24|3416.48|3416.48|3416.48|3416.48|3415.8|3415.8|0
1605092810000|2020-11-11 11:06:50|3416.56|3416.56|3417.99|3417.99|3417.99|3417.99|3416.32|3416.32|0
1605092840000|2020-11-11 11:07:20|3417.84|3417.84|3418.13|3418.13|3418.13|3418.13|3417.84|3417.84|0
1605092850000|2020-11-11 11:07:30|3417.97|3417.97|3418.57|3418.57|3418.57|3418.57|3417.8|3417.8|0
1605092860000|2020-11-11 11:07:40|3418.72|3418.72|3418.4|3418.4|3418.72|3418.72|3417.91|3417.91|0
1605092870000|2020-11-11 11:07:50|3419.19|3419.19|3420.21|3420.21|3420.21|3420.21|3419.19|3419.19|0
1605092890000|2020-11-11 11:08:10|3420.33|3420.33|3419.99|3419.99|3420.33|3420.33|3419.99|3419.99|0
1605092900000|2020-11-11 11:08:20|3420.33|3420.33|3420.49|3420.49|3420.49|3420.49|3420.33|3420.33|0
1605092920000|2020-11-11 11:08:40|3420.83|3420.83|3421.57|3421.57|3421.57|3421.57|3420.83|3420.83|0
1605092930000|2020-11-11 11:08:50|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|0
1605092940000|2020-11-11 11:09:00|3422.02|3422.02|3423.72|3423.72|3424.06|3424.06|3422.02|3422.02|0
1605092950000|2020-11-11 11:09:10|3424.12|3424.12|3424.46|3424.46|3424.91|3424.91|3424.12|3424.12|0
1605092970000|2020-11-11 11:09:30|3423.27|3423.27|3422.87|3422.87|3423.66|3423.66|3422.87|3422.87|0
1605092980000|2020-11-11 11:09:40|3422.47|3422.47|3419.82|3419.82|3422.47|3422.47|3419.82|3419.82|0
1605092990000|2020-11-11 11:09:50|3418.15|3418.15|3417.75|3417.75|3418.15|3418.15|3417.75|3417.75|0
1605093000000|2020-11-11 11:10:00|3417.7|3417.7|3418.09|3418.09|3418.09|3418.09|3417.01|3417.01|0
1605093010000|2020-11-11 11:10:10|3417.98|3417.98|3419|3419|3419|3419|3417.98|3417.98|0
1605093030000|2020-11-11 11:10:30|3418.66|3418.66|3418.32|3418.32|3418.66|3418.66|3418.32|3418.32|0
1605093040000|2020-11-11 11:10:40|3417.63|3417.63|3417.29|3417.29|3417.63|3417.63|3417.29|3417.29|0
1605093050000|2020-11-11 11:10:50|3416.5|3416.5|3415.72|3415.72|3416.5|3416.5|3415.31|3415.31|0
1605093060000|2020-11-11 11:11:00|3416.52|3416.52|3416.1|3416.1|3416.52|3416.52|3416.1|3416.1|0
1605093070000|2020-11-11 11:11:10|3416.44|3416.44|3415.65|3415.65|3416.44|3416.44|3415.65|3415.65|0
1605093080000|2020-11-11 11:11:20|3415.99|3415.99|3416.78|3416.78|3416.78|3416.78|3415.99|3415.99|0
1605093100000|2020-11-11 11:11:40|3417.18|3417.18|3417.92|3417.92|3417.92|3417.92|3417.18|3417.18|0
1605093120000|2020-11-11 11:12:00|3418.17|3418.17|3418.17|3418.17|3418.17|3418.17|3418.17|3418.17|0
1605093130000|2020-11-11 11:12:10|3418.51|3418.51|3418.43|3418.43|3418.51|3418.51|3418.43|3418.43|0
1605093150000|2020-11-11 11:12:30|3418.82|3418.82|3418.43|3418.43|3418.82|3418.82|3418.43|3418.43|0
1605093160000|2020-11-11 11:12:40|3418.87|3418.87|3419.55|3419.55|3419.55|3419.55|3418.87|3418.87|0
1605093180000|2020-11-11 11:13:00|3419.16|3419.16|3417.35|3417.35|3419.16|3419.16|3417.18|3417.18|0
1605093200000|2020-11-11 11:13:20|3418.14|3418.14|3418.14|3418.14|3418.14|3418.14|3418.14|3418.14|0
1605093230000|2020-11-11 11:13:50|3417.81|3417.81|3417.47|3417.47|3417.81|3417.81|3417.47|3417.47|0
1605093240000|2020-11-11 11:14:00|3416.28|3416.28|3416.28|3416.28|3416.28|3416.28|3416.28|3416.28|0
1605093250000|2020-11-11 11:14:10|3416.13|3416.13|3415.28|3415.28|3416.13|3416.13|3415.28|3415.28|0
1605093260000|2020-11-11 11:14:20|3414.89|3414.89|3414.89|3414.89|3414.89|3414.89|3414.89|3414.89|0
1605093270000|2020-11-11 11:14:30|3415.23|3415.23|3414.58|3414.58|3415.23|3415.23|3414.58|3414.58|0
1605093290000|2020-11-11 11:14:50|3414.22|3414.22|3413.88|3413.88|3414.22|3414.22|3413.88|3413.88|0
1605093300000|2020-11-11 11:15:00|3414.22|3414.22|3414.22|3414.22|3414.22|3414.22|3414.22|3414.22|0
1605093310000|2020-11-11 11:15:10|3415.01|3415.01|3416.04|3416.04|3416.04|3416.04|3415.01|3415.01|0
1605093320000|2020-11-11 11:15:20|3416.14|3416.14|3416.31|3416.31|3416.31|3416.31|3416.14|3416.14|0
1605093330000|2020-11-11 11:15:30|3416.04|3416.04|3416.04|3416.04|3416.04|3416.04|3416.04|3416.04|0
1605093340000|2020-11-11 11:15:40|3415.35|3415.35|3415.21|3415.21|3415.35|3415.35|3415.21|3415.21|0
1605093350000|2020-11-11 11:15:50|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|0
1605093360000|2020-11-11 11:16:00|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|0
1605093370000|2020-11-11 11:16:10|3415.1|3415.1|3416.82|3416.82|3416.82|3416.82|3415.1|3415.1|0
1605093390000|2020-11-11 11:16:30|3417.16|3417.16|3418.35|3418.35|3418.35|3418.35|3417.16|3417.16|0
1605093410000|2020-11-11 11:16:50|3418.21|3418.21|3418.21|3418.21|3418.21|3418.21|3418.21|3418.21|0
1605093480000|2020-11-11 11:18:00|3418.45|3418.45|3418.62|3418.62|3418.62|3418.62|3418.45|3418.45|0
1605093500000|2020-11-11 11:18:20|3419.3|3419.3|3419.22|3419.22|3419.3|3419.3|3419.22|3419.22|0
1605093510000|2020-11-11 11:18:30|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|0
1605093520000|2020-11-11 11:18:40|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|3419.73|0
1605093530000|2020-11-11 11:18:50|3419.81|3419.81|3420.52|3420.52|3420.52|3420.52|3419.73|3419.73|0
1605093540000|2020-11-11 11:19:00|3420.67|3420.67|3421.08|3421.08|3421.41|3421.41|3420.67|3420.67|0
1605093550000|2020-11-11 11:19:10|3420.28|3420.28|3418.46|3418.46|3420.28|3420.28|3418.46|3418.46|0
1605093560000|2020-11-11 11:19:20|3418.3|3418.3|3419.49|3419.49|3419.49|3419.49|3418.3|3418.3|0
1605093590000|2020-11-11 11:19:50|3419.15|3419.15|3419.15|3419.15|3419.15|3419.15|3419.15|3419.15|0
1605093600000|2020-11-11 11:20:00|3419.04|3419.04|3418.88|3418.88|3419.04|3419.04|3418.88|3418.88|0
1605093620000|2020-11-11 11:20:20|3419.22|3419.22|3419.22|3419.22|3419.22|3419.22|3419.22|3419.22|0
1605093630000|2020-11-11 11:20:30|3419.34|3419.34|3419.4|3419.4|3419.4|3419.4|3419.1|3419.1|0
1605093640000|2020-11-11 11:20:40|3420.08|3420.08|3420.64|3420.64|3420.64|3420.64|3420.08|3420.08|0
1605093670000|2020-11-11 11:21:10|3420.98|3420.98|3420.83|3420.83|3420.98|3420.98|3420.83|3420.83|0
1605093680000|2020-11-11 11:21:20|3420.94|3420.94|3422.92|3422.92|3422.92|3422.92|3420.94|3420.94|0
1605093690000|2020-11-11 11:21:30|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|0
1605093710000|2020-11-11 11:21:50|3423.37|3423.37|3423.37|3423.37|3423.37|3423.37|3423.37|3423.37|0
1605093720000|2020-11-11 11:22:00|3423.03|3423.03|3423.26|3423.26|3423.26|3423.26|3422.46|3422.46|0
1605093730000|2020-11-11 11:22:10|3423.17|3423.17|3421.98|3421.98|3423.17|3423.17|3421.98|3421.98|0
1605093740000|2020-11-11 11:22:20|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|3420.79|0
1605093750000|2020-11-11 11:22:30|3419.77|3419.77|3419.36|3419.36|3419.77|3419.77|3419.36|3419.36|0
1605093760000|2020-11-11 11:22:40|3418.16|3418.16|3416.24|3416.24|3418.16|3418.16|3416.24|3416.24|0
1605093770000|2020-11-11 11:22:50|3415.84|3415.84|3415.7|3415.7|3416.38|3416.38|3415.7|3415.7|0
1605093780000|2020-11-11 11:23:00|3415.49|3415.49|3414.4|3414.4|3415.49|3415.49|3414.4|3414.4|0
1605093800000|2020-11-11 11:23:20|3414.23|3414.23|3414.23|3414.23|3414.23|3414.23|3414.23|3414.23|0
1605093810000|2020-11-11 11:23:30|3413.55|3413.55|3413.55|3413.55|3413.55|3413.55|3413.55|3413.55|0
1605093820000|2020-11-11 11:23:40|3412.75|3412.75|3412.75|3412.75|3412.75|3412.75|3412.75|3412.75|0
1605093840000|2020-11-11 11:24:00|3412.67|3412.67|3412.59|3412.59|3412.67|3412.67|3412.59|3412.59|0
1605093860000|2020-11-11 11:24:20|3411.8|3411.8|3410.03|3410.03|3411.8|3411.8|3410.03|3410.03|0
1605093890000|2020-11-11 11:24:50|3410.83|3410.83|3410.37|3410.37|3410.83|3410.83|3410.03|3410.03|0
1605093910000|2020-11-11 11:25:10|3410.03|3410.03|3409.89|3409.89|3410.03|3410.03|3409.89|3409.89|0
1605093920000|2020-11-11 11:25:20|3408.86|3408.86|3408.86|3408.86|3408.86|3408.86|3408.86|3408.86|0
1605093940000|2020-11-11 11:25:40|3409.03|3409.03|3409.03|3409.03|3409.03|3409.03|3409.03|3409.03|0
1605093960000|2020-11-11 11:26:00|3410.61|3410.61|3411.57|3411.57|3411.57|3411.57|3409.93|3409.93|0
1605093970000|2020-11-11 11:26:10|3411.84|3411.84|3413.07|3413.07|3413.07|3413.07|3411.84|3411.84|0
1605093980000|2020-11-11 11:26:20|3413.75|3413.75|3413.75|3413.75|3413.75|3413.75|3413.75|3413.75|0
1605093990000|2020-11-11 11:26:30|3413.67|3413.67|3411.18|3411.18|3414.35|3414.35|3411.18|3411.18|0
1605094000000|2020-11-11 11:26:40|3410.93|3410.93|3410.08|3410.08|3410.93|3410.93|3408.15|3408.15|0
1605094010000|2020-11-11 11:26:50|3409.92|3409.92|3409.92|3409.92|3409.92|3409.92|3409.92|3409.92|0
1605094020000|2020-11-11 11:27:00|3409.76|3409.76|3410.44|3410.44|3410.44|3410.44|3409.76|3409.76|0
1605094030000|2020-11-11 11:27:10|3410.1|3410.1|3411.23|3411.23|3411.23|3411.23|3410.1|3410.1|0
1605094050000|2020-11-11 11:27:30|3412.03|3412.03|3412.62|3412.62|3412.62|3412.62|3412.03|3412.03|0
1605094060000|2020-11-11 11:27:40|3413.01|3413.01|3413.51|3413.51|3413.51|3413.51|3413.01|3413.01|0
1605094070000|2020-11-11 11:27:50|3413.26|3413.26|3413.26|3413.26|3413.26|3413.26|3413.26|3413.26|0
1605094090000|2020-11-11 11:28:10|3413.43|3413.43|3413.43|3413.43|3413.43|3413.43|3413.43|3413.43|0
1605094100000|2020-11-11 11:28:20|3413.01|3413.01|3413.01|3413.01|3413.01|3413.01|3413.01|3413.01|0
1605094120000|2020-11-11 11:28:40|3413.81|3413.81|3413.7|3413.7|3413.81|3413.81|3413.01|3413.01|0
1605094130000|2020-11-11 11:28:50|3413.99|3413.99|3413.99|3413.99|3413.99|3413.99|3413.99|3413.99|0
1605094140000|2020-11-11 11:29:00|3415.18|3415.18|3414.61|3414.61|3415.58|3415.58|3414.61|3414.61|0
1605094160000|2020-11-11 11:29:20|3415.01|3415.01|3414.61|3414.61|3415.01|3415.01|3414.61|3414.61|0
1605094170000|2020-11-11 11:29:30|3415.01|3415.01|3414.76|3414.76|3415.01|3415.01|3414.76|3414.76|0
1605094200000|2020-11-11 11:30:00|3415.17|3415.17|3414.86|3414.86|3415.17|3415.17|3414.77|3414.77|0
1605094210000|2020-11-11 11:30:10|3414.61|3414.61|3414.88|3414.88|3414.88|3414.88|3414.61|3414.61|0
1605094220000|2020-11-11 11:30:20|3414.77|3414.77|3414.43|3414.43|3414.77|3414.77|3414.43|3414.43|0
1605094240000|2020-11-11 11:30:40|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|0
1605094250000|2020-11-11 11:30:50|3413.85|3413.85|3413.85|3413.85|3413.85|3413.85|3413.85|3413.85|0
1605094260000|2020-11-11 11:31:00|3413.73|3413.73|3413.33|3413.33|3414.52|3414.52|3413.33|3413.33|0
1605094270000|2020-11-11 11:31:10|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|0
1605094280000|2020-11-11 11:31:20|3414.44|3414.44|3413.76|3413.76|3414.44|3414.44|3413.76|3413.76|0
1605094290000|2020-11-11 11:31:30|3413.84|3413.84|3414.17|3414.17|3414.17|3414.17|3413.84|3413.84|0
1605094300000|2020-11-11 11:31:40|3414.57|3414.57|3414.17|3414.17|3414.57|3414.57|3414.17|3414.17|0
1605094310000|2020-11-11 11:31:50|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|3414.51|0
1605094360000|2020-11-11 11:32:40|3414.36|3414.36|3412.84|3412.84|3414.36|3414.36|3412.61|3412.61|0
1605094380000|2020-11-11 11:33:00|3412.76|3412.76|3412.34|3412.34|3412.76|3412.76|3412.34|3412.34|0
1605094400000|2020-11-11 11:33:20|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|0
1605094420000|2020-11-11 11:33:40|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|0
1605094430000|2020-11-11 11:33:50|3413.05|3413.05|3414.11|3414.11|3414.11|3414.11|3413.05|3413.05|0
1605094440000|2020-11-11 11:34:00|3413.89|3413.89|3414.27|3414.27|3414.27|3414.27|3413.89|3413.89|0
1605094460000|2020-11-11 11:34:20|3413.93|3413.93|3413.93|3413.93|3413.93|3413.93|3413.93|3413.93|0
1605094480000|2020-11-11 11:34:40|3412.34|3412.34|3411.54|3411.54|3412.73|3412.73|3411.54|3411.54|0
1605094500000|2020-11-11 11:35:00|3412.73|3412.73|3412.73|3412.73|3412.73|3412.73|3412.73|3412.73|0
1605094510000|2020-11-11 11:35:10|3413.13|3413.13|3413.13|3413.13|3413.13|3413.13|3413.13|3413.13|0
1605094520000|2020-11-11 11:35:20|3413.02|3413.02|3412.86|3412.86|3413.02|3413.02|3412.86|3412.86|0
1605094530000|2020-11-11 11:35:30|3412.7|3412.7|3412.7|3412.7|3412.7|3412.7|3412.7|3412.7|0
1605094560000|2020-11-11 11:36:00|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|3412.62|0
1605094580000|2020-11-11 11:36:20|3411.86|3411.86|3411.59|3411.59|3411.86|3411.86|3411.59|3411.59|0
1605094600000|2020-11-11 11:36:40|3411.26|3411.26|3411.9|3411.9|3411.9|3411.9|3411.26|3411.26|0
1605094610000|2020-11-11 11:36:50|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|0
1605094620000|2020-11-11 11:37:00|3412.89|3412.89|3413.29|3413.29|3413.29|3413.29|3412.89|3412.89|0
1605094670000|2020-11-11 11:37:50|3413.63|3413.63|3415.05|3415.05|3415.05|3415.05|3413.63|3413.63|0
1605094680000|2020-11-11 11:38:00|3415.84|3415.84|3414.97|3414.97|3415.84|3415.84|3414.65|3414.65|0
1605094690000|2020-11-11 11:38:10|3415.3|3415.3|3415.65|3415.65|3415.65|3415.65|3415.3|3415.3|0
1605094700000|2020-11-11 11:38:20|3415.8|3415.8|3415.92|3415.92|3415.92|3415.92|3415.8|3415.8|0
1605094710000|2020-11-11 11:38:30|3416|3416|3415.56|3415.56|3416|3416|3415.56|3415.56|0
1605094720000|2020-11-11 11:38:40|3415.41|3415.41|3415.07|3415.07|3415.75|3415.75|3415.07|3415.07|0
1605094740000|2020-11-11 11:39:00|3414.72|3414.72|3413.99|3413.99|3414.72|3414.72|3413.99|3413.99|0
1605094750000|2020-11-11 11:39:10|3414.14|3414.14|3413.57|3413.57|3414.14|3414.14|3413.57|3413.57|0
1605094760000|2020-11-11 11:39:20|3413.49|3413.49|3412.33|3412.33|3413.49|3413.49|3412.33|3412.33|0
1605094770000|2020-11-11 11:39:30|3413.12|3413.12|3413.85|3413.85|3413.85|3413.85|3413.12|3413.12|0
1605094780000|2020-11-11 11:39:40|3414.64|3414.64|3414.15|3414.15|3414.64|3414.64|3413.76|3413.76|0
1605094790000|2020-11-11 11:39:50|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|0
1605094800000|2020-11-11 11:40:00|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|0
1605094810000|2020-11-11 11:40:10|3414.75|3414.75|3414.07|3414.07|3414.75|3414.75|3414.07|3414.07|0
1605094830000|2020-11-11 11:40:30|3413.39|3413.39|3413.62|3413.62|3414.41|3414.41|3413.39|3413.39|0
1605094840000|2020-11-11 11:40:40|3413.29|3413.29|3413.2|3413.2|3413.29|3413.29|3413.2|3413.2|0
1605094850000|2020-11-11 11:40:50|3413.55|3413.55|3414.34|3414.34|3414.34|3414.34|3413.55|3413.55|0
1605094860000|2020-11-11 11:41:00|3414|3414|3414|3414|3414.68|3414.68|3414|3414|0
1605094920000|2020-11-11 11:42:00|3412.81|3412.81|3411.75|3411.75|3412.81|3412.81|3411.75|3411.75|0
1605094930000|2020-11-11 11:42:10|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|0
1605094940000|2020-11-11 11:42:20|3410.98|3410.98|3410.82|3410.82|3411.06|3411.06|3410.82|3410.82|0
1605094950000|2020-11-11 11:42:30|3409.68|3409.68|3410.08|3410.08|3410.08|3410.08|3409.68|3409.68|0
1605094960000|2020-11-11 11:42:40|3409.28|3409.28|3409.28|3409.28|3409.28|3409.28|3409.28|3409.28|0
1605094980000|2020-11-11 11:43:00|3408.6|3408.6|3409.28|3409.28|3409.28|3409.28|3408.6|3408.6|0
1605094990000|2020-11-11 11:43:10|3408.89|3408.89|3408.73|3408.73|3408.89|3408.89|3408.73|3408.73|0
1605095020000|2020-11-11 11:43:40|3409.52|3409.52|3410.2|3410.2|3410.2|3410.2|3409.52|3409.52|0
1605095040000|2020-11-11 11:44:00|3411.39|3411.39|3411|3411|3411.39|3411.39|3411|3411|0
1605095060000|2020-11-11 11:44:20|3410.85|3410.85|3410.85|3410.85|3410.85|3410.85|3410.85|3410.85|0
1605095070000|2020-11-11 11:44:30|3411.19|3411.19|3413.85|3413.85|3413.85|3413.85|3411.19|3411.19|0
1605095080000|2020-11-11 11:44:40|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|3414.87|0
1605095090000|2020-11-11 11:44:50|3415.09|3415.09|3415.24|3415.24|3415.24|3415.24|3415.09|3415.09|0
1605095100000|2020-11-11 11:45:00|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|0
1605095110000|2020-11-11 11:45:10|3415.28|3415.28|3415.67|3415.67|3415.67|3415.67|3415.28|3415.28|0
1605095120000|2020-11-11 11:45:20|3416.07|3416.07|3416.07|3416.07|3416.07|3416.07|3416.07|3416.07|0
1605095130000|2020-11-11 11:45:30|3416.32|3416.32|3417.41|3417.41|3417.41|3417.41|3416.32|3416.32|0
1605095140000|2020-11-11 11:45:40|3417.24|3417.24|3417.14|3417.14|3417.24|3417.24|3417.14|3417.14|0
1605095150000|2020-11-11 11:45:50|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|0
1605095160000|2020-11-11 11:46:00|3416.29|3416.29|3415.79|3415.79|3416.58|3416.58|3415.79|3415.79|0
1605095170000|2020-11-11 11:46:10|3415.44|3415.44|3415.1|3415.1|3415.79|3415.79|3415.1|3415.1|0
1605095180000|2020-11-11 11:46:20|3415.4|3415.4|3415.4|3415.4|3415.4|3415.4|3415.4|3415.4|0
1605095190000|2020-11-11 11:46:30|3415.55|3415.55|3415.55|3415.55|3415.55|3415.55|3415.55|3415.55|0
1605095200000|2020-11-11 11:46:40|3415.26|3415.26|3413.98|3413.98|3415.26|3415.26|3413.98|3413.98|0
1605095220000|2020-11-11 11:47:00|3413.19|3413.19|3413.34|3413.34|3413.34|3413.34|3413.19|3413.19|0
1605095240000|2020-11-11 11:47:20|3413.1|3413.1|3413.1|3413.1|3413.1|3413.1|3413.1|3413.1|0
1605095260000|2020-11-11 11:47:40|3413.78|3413.78|3413.78|3413.78|3413.78|3413.78|3413.78|3413.78|0
1605095300000|2020-11-11 11:48:20|3413.39|3413.39|3412.31|3412.31|3413.39|3413.39|3412.31|3412.31|0
1605095310000|2020-11-11 11:48:30|3412.7|3412.7|3412.55|3412.55|3412.7|3412.7|3412.31|3412.31|0
1605095320000|2020-11-11 11:48:40|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|3412.31|0
1605095340000|2020-11-11 11:49:00|3411.96|3411.96|3411.72|3411.72|3411.96|3411.96|3411.72|3411.72|0
1605095370000|2020-11-11 11:49:30|3412.07|3412.07|3413.76|3413.76|3413.76|3413.76|3412.07|3412.07|0
1605095380000|2020-11-11 11:49:40|3413.42|3413.42|3415.29|3415.29|3415.29|3415.29|3413.42|3413.42|0
1605095400000|2020-11-11 11:50:00|3415.24|3415.24|3415.54|3415.54|3415.54|3415.54|3415.24|3415.24|0
1605095410000|2020-11-11 11:50:10|3415.48|3415.48|3415.65|3415.65|3415.65|3415.65|3415.48|3415.48|0
1605095430000|2020-11-11 11:50:30|3415.99|3415.99|3416.5|3416.5|3416.58|3416.58|3415.99|3415.99|0
1605095440000|2020-11-11 11:50:40|3416.42|3416.42|3416|3416|3416.42|3416.42|3416|3416|0
1605095460000|2020-11-11 11:51:00|3415.66|3415.66|3416.25|3416.25|3416.25|3416.25|3415.66|3415.66|0
1605095470000|2020-11-11 11:51:10|3416.09|3416.09|3416.09|3416.09|3416.09|3416.09|3416.09|3416.09|0
1605095480000|2020-11-11 11:51:20|3416.43|3416.43|3415.64|3415.64|3416.43|3416.43|3415.64|3415.64|0
1605095490000|2020-11-11 11:51:30|3415.3|3415.3|3415.36|3415.36|3415.36|3415.36|3414.97|3414.97|0
1605095500000|2020-11-11 11:51:40|3415.53|3415.53|3415.21|3415.21|3415.61|3415.61|3415.21|3415.21|0
1605095520000|2020-11-11 11:52:00|3414.82|3414.82|3414.95|3414.95|3414.95|3414.95|3414.79|3414.79|0
1605095530000|2020-11-11 11:52:10|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|3415.06|0
1605095570000|2020-11-11 11:52:50|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|0
1605095580000|2020-11-11 11:53:00|3414.62|3414.62|3414.62|3414.62|3414.62|3414.62|3414.62|3414.62|0
1605095590000|2020-11-11 11:53:10|3415.31|3415.31|3415.99|3415.99|3415.99|3415.99|3415.31|3415.31|0
1605095610000|2020-11-11 11:53:30|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|0
1605095620000|2020-11-11 11:53:40|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|0
1605095630000|2020-11-11 11:53:50|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|0
1605095640000|2020-11-11 11:54:00|3415.16|3415.16|3415.11|3415.11|3415.16|3415.16|3415.11|3415.11|0
1605095650000|2020-11-11 11:54:10|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|3415.19|0
1605095660000|2020-11-11 11:54:20|3415.44|3415.44|3415.44|3415.44|3415.44|3415.44|3415.1|3415.1|0
1605095680000|2020-11-11 11:54:40|3415.56|3415.56|3415.41|3415.41|3415.56|3415.56|3415.41|3415.41|0
1605095690000|2020-11-11 11:54:50|3415.07|3415.07|3414.03|3414.03|3415.07|3415.07|3414.03|3414.03|0
1605095700000|2020-11-11 11:55:00|3413.69|3413.69|3413.69|3413.69|3413.69|3413.69|3413.69|3413.69|0
1605095710000|2020-11-11 11:55:10|3413.77|3413.77|3413.77|3413.77|3413.77|3413.77|3413.77|3413.77|0
1605095720000|2020-11-11 11:55:20|3413.6|3413.6|3416.72|3416.72|3416.72|3416.72|3413.6|3413.6|0
1605095730000|2020-11-11 11:55:30|3416.97|3416.97|3417.22|3417.22|3417.22|3417.22|3416.97|3416.97|0
1605095740000|2020-11-11 11:55:40|3416.82|3416.82|3416.43|3416.43|3416.82|3416.82|3416.43|3416.43|0
1605095760000|2020-11-11 11:56:00|3415.3|3415.3|3414.34|3414.34|3415.3|3415.3|3413.55|3413.55|0
1605095770000|2020-11-11 11:56:10|3414.45|3414.45|3415.24|3415.24|3415.24|3415.24|3414.45|3414.45|0
1605095780000|2020-11-11 11:56:20|3415.09|3415.09|3414.94|3414.94|3415.09|3415.09|3414.94|3414.94|0
1605095810000|2020-11-11 11:56:50|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|0
1605095820000|2020-11-11 11:57:00|3414.42|3414.42|3414.42|3414.42|3414.42|3414.42|3414.42|3414.42|0
1605095830000|2020-11-11 11:57:10|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|0
1605095850000|2020-11-11 11:57:30|3413.97|3413.97|3413.97|3413.97|3413.97|3413.97|3413.97|3413.97|0
1605095860000|2020-11-11 11:57:40|3414.31|3414.31|3414.31|3414.31|3414.31|3414.31|3414.31|3414.31|0
1605095870000|2020-11-11 11:57:50|3415.21|3415.21|3415.21|3415.21|3415.21|3415.21|3415.21|3415.21|0
1605095890000|2020-11-11 11:58:10|3415.9|3415.9|3415.79|3415.79|3415.9|3415.9|3415.79|3415.79|0
1605095900000|2020-11-11 11:58:20|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|0
1605095910000|2020-11-11 11:58:30|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|0
1605095930000|2020-11-11 11:58:50|3415.11|3415.11|3415.19|3415.19|3415.44|3415.44|3415.11|3415.11|0
1605095940000|2020-11-11 11:59:00|3415.59|3415.59|3415.59|3415.59|3415.59|3415.59|3415.59|3415.59|0
1605095950000|2020-11-11 11:59:10|3415.93|3415.93|3415.93|3415.93|3415.93|3415.93|3415.93|3415.93|0
1605095960000|2020-11-11 11:59:20|3415.53|3415.53|3415.53|3415.53|3415.53|3415.53|3415.53|3415.53|0
1605095970000|2020-11-11 11:59:30|3416.33|3416.33|3415.98|3415.98|3416.72|3416.72|3415.98|3415.98|0
1605095980000|2020-11-11 11:59:40|3416.4|3416.4|3420.88|3420.88|3420.88|3420.88|3416.4|3416.4|0
1605095990000|2020-11-11 11:59:50|3420.09|3420.09|3417.97|3417.97|3420.09|3420.09|3416.95|3416.95|0
1605096000000|2020-11-11 12:00:00|3417.18|3417.18|3417.97|3417.97|3417.97|3417.97|3417.18|3417.18|0
1605096010000|2020-11-11 12:00:10|3417.81|3417.81|3418.95|3418.95|3418.95|3418.95|3417.76|3417.76|0
1605096020000|2020-11-11 12:00:20|3417.24|3417.24|3414.84|3414.84|3417.24|3417.24|3414.84|3414.84|0
1605096030000|2020-11-11 12:00:30|3414.76|3414.76|3414.6|3414.6|3414.76|3414.76|3414.6|3414.6|0
1605096050000|2020-11-11 12:00:50|3414.26|3414.26|3414.51|3414.51|3414.85|3414.85|3414.16|3414.16|0
1605096060000|2020-11-11 12:01:00|3414.11|3414.11|3413.31|3413.31|3414.11|3414.11|3413.31|3413.31|0
1605096080000|2020-11-11 12:01:20|3413.23|3413.23|3412.55|3412.55|3413.23|3413.23|3412.55|3412.55|0
1605096120000|2020-11-11 12:02:00|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|0
1605096130000|2020-11-11 12:02:10|3411.31|3411.31|3411.31|3411.31|3411.31|3411.31|3411.31|3411.31|0
1605096150000|2020-11-11 12:02:30|3410.12|3410.12|3410.52|3410.52|3410.52|3410.52|3409.33|3409.33|0
1605096160000|2020-11-11 12:02:40|3410.57|3410.57|3410.57|3410.57|3410.57|3410.57|3410.57|3410.57|0
1605096170000|2020-11-11 12:02:50|3408.59|3408.59|3407.28|3407.28|3408.59|3408.59|3407.28|3407.28|0
1605096180000|2020-11-11 12:03:00|3407.68|3407.68|3408.47|3408.47|3408.47|3408.47|3407.68|3407.68|0
1605096190000|2020-11-11 12:03:10|3407.79|3407.79|3408.76|3408.76|3408.76|3408.76|3407.79|3407.79|0
1605096210000|2020-11-11 12:03:30|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|3408.84|0
1605096220000|2020-11-11 12:03:40|3407.96|3407.96|3408.36|3408.36|3408.36|3408.36|3407.96|3407.96|0
1605096240000|2020-11-11 12:04:00|3409.15|3409.15|3409.15|3409.15|3409.15|3409.15|3409.15|3409.15|0
1605096260000|2020-11-11 12:04:20|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|0
1605096270000|2020-11-11 12:04:30|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|0
1605096280000|2020-11-11 12:04:40|3410.58|3410.58|3411.41|3411.41|3412.21|3412.21|3409.72|3409.72|0
1605096290000|2020-11-11 12:04:50|3411.76|3411.76|3411.76|3411.76|3411.76|3411.76|3411.76|3411.76|0
1605096300000|2020-11-11 12:05:00|3411.46|3411.46|3411.46|3411.46|3411.46|3411.46|3411.46|3411.46|0
1605096320000|2020-11-11 12:05:20|3411.61|3411.61|3412.58|3412.58|3412.63|3412.63|3411.61|3411.61|0
1605096330000|2020-11-11 12:05:30|3412.92|3412.92|3412.92|3412.92|3412.92|3412.92|3412.92|3412.92|0
1605096370000|2020-11-11 12:06:10|3413.26|3413.26|3413.94|3413.94|3413.94|3413.94|3413.26|3413.26|0
1605096390000|2020-11-11 12:06:30|3414.28|3414.28|3414.28|3414.28|3414.28|3414.28|3414.28|3414.28|0
1605096410000|2020-11-11 12:06:50|3414.53|3414.53|3415.32|3415.32|3415.32|3415.32|3414.53|3414.53|0
1605096420000|2020-11-11 12:07:00|3415.41|3415.41|3415.01|3415.01|3415.8|3415.8|3415.01|3415.01|0
1605096440000|2020-11-11 12:07:20|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|0
1605096450000|2020-11-11 12:07:30|3417.51|3417.51|3417.43|3417.43|3417.51|3417.51|3417.43|3417.43|0
1605096460000|2020-11-11 12:07:40|3417.09|3417.09|3417.48|3417.48|3417.48|3417.48|3417.09|3417.09|0
1605096480000|2020-11-11 12:08:00|3417.83|3417.83|3419.36|3419.36|3419.75|3419.75|3417.83|3417.83|0
1605096490000|2020-11-11 12:08:10|3418.96|3418.96|3418.96|3418.96|3418.96|3418.96|3418.96|3418.96|0
1605096500000|2020-11-11 12:08:20|3419.29|3419.29|3419.63|3419.63|3419.63|3419.63|3419.29|3419.29|0
1605096510000|2020-11-11 12:08:30|3419.29|3419.29|3419.29|3419.29|3419.29|3419.29|3419.29|3419.29|0
1605096520000|2020-11-11 12:08:40|3418.88|3418.88|3417.61|3417.61|3418.88|3418.88|3417.61|3417.61|0
1605096530000|2020-11-11 12:08:50|3417.26|3417.26|3417.26|3417.26|3417.26|3417.26|3417.26|3417.26|0
1605096540000|2020-11-11 12:09:00|3418.45|3418.45|3417.41|3417.41|3418.45|3418.45|3417.41|3417.41|0
1605096550000|2020-11-11 12:09:10|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|0
1605096560000|2020-11-11 12:09:20|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|3415.89|0
1605096580000|2020-11-11 12:09:40|3415.64|3415.64|3415.64|3415.64|3415.64|3415.64|3415.64|3415.64|0
1605096590000|2020-11-11 12:09:50|3414.62|3414.62|3414.5|3414.5|3414.62|3414.62|3414.38|3414.38|0
1605096600000|2020-11-11 12:10:00|3414.84|3414.84|3414.84|3414.84|3414.84|3414.84|3414.84|3414.84|0
1605096610000|2020-11-11 12:10:10|3416.03|3416.03|3416.37|3416.37|3416.37|3416.37|3414.84|3414.84|0
1605096630000|2020-11-11 12:10:30|3416.32|3416.32|3417.7|3417.7|3417.7|3417.7|3416.27|3416.27|0
1605096640000|2020-11-11 12:10:40|3417.36|3417.36|3417.36|3417.36|3417.36|3417.36|3417.36|3417.36|0
1605096680000|2020-11-11 12:11:20|3417.76|3417.76|3418.15|3418.15|3418.15|3418.15|3417.76|3417.76|0
1605096700000|2020-11-11 12:11:40|3418.5|3418.5|3416.61|3416.61|3418.89|3418.89|3416.61|3416.61|0
1605096710000|2020-11-11 12:11:50|3416.44|3416.44|3415.57|3415.57|3416.44|3416.44|3415.57|3415.57|0
1605096720000|2020-11-11 12:12:00|3414.88|3414.88|3414.12|3414.12|3414.88|3414.88|3414.12|3414.12|0
1605096730000|2020-11-11 12:12:10|3414|3414|3413.66|3413.66|3414|3414|3412.97|3412.97|0
1605096740000|2020-11-11 12:12:20|3413.26|3413.26|3413.11|3413.11|3413.26|3413.26|3413.11|3413.11|0
1605096750000|2020-11-11 12:12:30|3412.77|3412.77|3412.43|3412.43|3412.77|3412.77|3412.43|3412.43|0
1605096760000|2020-11-11 12:12:40|3412.83|3412.83|3412.91|3412.91|3412.91|3412.91|3412.83|3412.83|0
1605096780000|2020-11-11 12:13:00|3412.51|3412.51|3412.51|3412.51|3412.51|3412.51|3412.51|3412.51|0
1605096820000|2020-11-11 12:13:40|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|0
1605096840000|2020-11-11 12:14:00|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|3413.19|0
1605096860000|2020-11-11 12:14:20|3412.86|3412.86|3411.22|3411.22|3412.86|3412.86|3411.22|3411.22|0
1605096870000|2020-11-11 12:14:30|3411.56|3411.56|3411.56|3411.56|3411.56|3411.56|3411.56|3411.56|0
1605096890000|2020-11-11 12:14:50|3412.25|3412.25|3412.25|3412.25|3412.25|3412.25|3412.25|3412.25|0
1605096900000|2020-11-11 12:15:00|3412.41|3412.41|3412.33|3412.33|3412.41|3412.41|3412.33|3412.33|0
1605096910000|2020-11-11 12:15:10|3413.12|3413.12|3412.52|3412.52|3413.12|3413.12|3412.33|3412.33|0
1605096920000|2020-11-11 12:15:20|3412.86|3412.86|3412.86|3412.86|3412.86|3412.86|3412.86|3412.86|0
1605096930000|2020-11-11 12:15:30|3413.55|3413.55|3413.72|3413.72|3414.06|3414.06|3413.55|3413.55|0
1605096940000|2020-11-11 12:15:40|3413.38|3413.38|3413.3|3413.3|3413.38|3413.38|3413.14|3413.14|0
1605096950000|2020-11-11 12:15:50|3413.46|3413.46|3414.49|3414.49|3414.49|3414.49|3413.46|3413.46|0
1605096960000|2020-11-11 12:16:00|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|3414.44|0
1605096970000|2020-11-11 12:16:10|3416.02|3416.02|3415.63|3415.63|3417.21|3417.21|3415.63|3415.63|0
1605096990000|2020-11-11 12:16:30|3417.33|3417.33|3418.02|3418.02|3418.02|3418.02|3417.19|3417.19|0
1605097000000|2020-11-11 12:16:40|3418.13|3418.13|3419.32|3419.32|3419.32|3419.32|3418.13|3418.13|0
1605097010000|2020-11-11 12:16:50|3418.98|3418.98|3420|3420|3420|3420|3418.98|3418.98|0
1605097020000|2020-11-11 12:17:00|3420.34|3420.34|3420.5|3420.5|3420.5|3420.5|3420.34|3420.34|0
1605097030000|2020-11-11 12:17:10|3420.84|3420.84|3421.09|3421.09|3421.09|3421.09|3420.84|3420.84|0
1605097050000|2020-11-11 12:17:30|3420.75|3420.75|3420.75|3420.75|3420.75|3420.75|3420.75|3420.75|0
1605097060000|2020-11-11 12:17:40|3420.91|3420.91|3420.91|3420.91|3420.91|3420.91|3420.91|3420.91|0
1605097070000|2020-11-11 12:17:50|3422.11|3422.11|3422.11|3422.11|3422.11|3422.11|3422.11|3422.11|0
1605097080000|2020-11-11 12:18:00|3422.5|3422.5|3422.66|3422.66|3422.66|3422.66|3421.71|3421.71|0
1605097120000|2020-11-11 12:18:40|3422.58|3422.58|3422.58|3422.58|3424.45|3424.45|3422.58|3422.58|0
1605097130000|2020-11-11 12:18:50|3421.9|3421.9|3421.9|3421.9|3421.9|3421.9|3421.9|3421.9|0
1605097140000|2020-11-11 12:19:00|3422.02|3422.02|3421.17|3421.17|3422.02|3422.02|3420.83|3420.83|0
1605097150000|2020-11-11 12:19:10|3420.83|3420.83|3420.83|3420.83|3420.83|3420.83|3420.83|3420.83|0
1605097180000|2020-11-11 12:19:40|3420.03|3420.03|3419.63|3419.63|3420.03|3420.03|3419.63|3419.63|0
1605097190000|2020-11-11 12:19:50|3420.09|3420.09|3420.09|3420.09|3420.09|3420.09|3420.09|3420.09|0
1605097200000|2020-11-11 12:20:00|3420.14|3420.14|3421.09|3421.09|3421.09|3421.09|3419.98|3419.98|0
1605097210000|2020-11-11 12:20:10|3421.5|3421.5|3421.5|3421.5|3421.5|3421.5|3421.5|3421.5|0
1605097230000|2020-11-11 12:20:30|3422.18|3422.18|3422.18|3422.18|3422.18|3422.18|3422.18|3422.18|0
1605097240000|2020-11-11 12:20:40|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|0
1605097260000|2020-11-11 12:21:00|3423.03|3423.03|3422.69|3422.69|3423.03|3423.03|3422.69|3422.69|0
1605097270000|2020-11-11 12:21:10|3422.84|3422.84|3421.65|3421.65|3422.84|3422.84|3421.65|3421.65|0
1605097290000|2020-11-11 12:21:30|3422.05|3422.05|3421.65|3421.65|3422.05|3422.05|3421.65|3421.65|0
1605097300000|2020-11-11 12:21:40|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|3421.81|0
1605097310000|2020-11-11 12:21:50|3420.79|3420.79|3420.45|3420.45|3420.79|3420.79|3420.45|3420.45|0
1605097320000|2020-11-11 12:22:00|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|0
1605097330000|2020-11-11 12:22:10|3420.58|3420.58|3420.58|3420.58|3420.58|3420.58|3420.58|3420.58|0
1605097340000|2020-11-11 12:22:20|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|3420.23|0
1605097360000|2020-11-11 12:22:40|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|0
1605097370000|2020-11-11 12:22:50|3419.15|3419.15|3417.09|3417.09|3419.15|3419.15|3417.09|3417.09|0
1605097380000|2020-11-11 12:23:00|3416.69|3416.69|3416.29|3416.29|3416.69|3416.69|3416.29|3416.29|0
1605097400000|2020-11-11 12:23:20|3415.95|3415.95|3415.4|3415.4|3416.64|3416.64|3415.06|3415.06|0
1605097410000|2020-11-11 12:23:30|3415.55|3415.55|3415.04|3415.04|3415.55|3415.55|3415.04|3415.04|0
1605097420000|2020-11-11 12:23:40|3413.85|3413.85|3413.06|3413.06|3413.85|3413.85|3413.06|3413.06|0
1605097430000|2020-11-11 12:23:50|3413.45|3413.45|3413.45|3413.45|3413.45|3413.45|3413.45|3413.45|0
1605097440000|2020-11-11 12:24:00|3413.06|3413.06|3412.66|3412.66|3413.45|3413.45|3412.66|3412.66|0
1605097490000|2020-11-11 12:24:50|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|0
1605097500000|2020-11-11 12:25:00|3411.98|3411.98|3412.39|3412.39|3412.39|3412.39|3411.98|3411.98|0
1605097510000|2020-11-11 12:25:10|3412.73|3412.73|3413.55|3413.55|3413.55|3413.55|3412.73|3412.73|0
1605097520000|2020-11-11 12:25:20|3413.89|3413.89|3414.94|3414.94|3414.94|3414.94|3413.89|3413.89|0
1605097550000|2020-11-11 12:25:50|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|3415.09|0
1605097560000|2020-11-11 12:26:00|3414.74|3414.74|3414.83|3414.83|3414.83|3414.83|3414.74|3414.74|0
1605097570000|2020-11-11 12:26:10|3414.66|3414.66|3414.18|3414.18|3414.66|3414.66|3414.18|3414.18|0
1605097580000|2020-11-11 12:26:20|3413.79|3413.79|3412.99|3412.99|3413.79|3413.79|3412.99|3412.99|0
1605097610000|2020-11-11 12:26:50|3412.59|3412.59|3412.99|3412.99|3412.99|3412.99|3412.59|3412.59|0
1605097620000|2020-11-11 12:27:00|3412.91|3412.91|3411.91|3411.91|3412.91|3412.91|3411.83|3411.83|0
1605097640000|2020-11-11 12:27:20|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|0
1605097650000|2020-11-11 12:27:30|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|0
1605097660000|2020-11-11 12:27:40|3410.95|3410.95|3409.37|3409.37|3410.95|3410.95|3409.37|3409.37|0
1605097680000|2020-11-11 12:28:00|3409.28|3409.28|3407.23|3407.23|3409.28|3409.28|3407.23|3407.23|0
1605097720000|2020-11-11 12:28:40|3406.55|3406.55|3406.38|3406.38|3406.55|3406.55|3406.38|3406.38|0
1605097740000|2020-11-11 12:29:00|3406.3|3406.3|3406.22|3406.22|3406.3|3406.3|3406.22|3406.22|0
1605097750000|2020-11-11 12:29:10|3405.43|3405.43|3405.82|3405.82|3405.82|3405.82|3405.03|3405.03|0
1605097760000|2020-11-11 12:29:20|3404.46|3404.46|3402.98|3402.98|3404.46|3404.46|3402.98|3402.98|0
1605097770000|2020-11-11 12:29:30|3402.64|3402.64|3402.3|3402.3|3402.64|3402.64|3402.18|3402.18|0
1605097780000|2020-11-11 12:29:40|3402.64|3402.64|3402.3|3402.3|3402.64|3402.64|3402.3|3402.3|0
1605097790000|2020-11-11 12:29:50|3403.09|3403.09|3403.49|3403.49|3403.49|3403.49|3403.09|3403.09|0
1605097800000|2020-11-11 12:30:00|3403.14|3403.14|3401.78|3401.78|3403.14|3403.14|3401.78|3401.78|0
1605097810000|2020-11-11 12:30:10|3402.12|3402.12|3404.16|3404.16|3404.56|3404.56|3401.78|3401.78|0
1605097820000|2020-11-11 12:30:20|3403.48|3403.48|3403.39|3403.39|3403.48|3403.48|3403.39|3403.39|0
1605097830000|2020-11-11 12:30:30|3401.81|3401.81|3401.41|3401.41|3401.81|3401.81|3401.41|3401.41|0
1605097840000|2020-11-11 12:30:40|3402.09|3402.09|3402.09|3402.09|3402.09|3402.09|3402.09|3402.09|0
1605097860000|2020-11-11 12:31:00|3402.49|3402.49|3401.89|3401.89|3402.57|3402.57|3401.89|3401.89|0
1605097870000|2020-11-11 12:31:10|3401.97|3401.97|3402.77|3402.77|3402.77|3402.77|3401.97|3401.97|0
1605097880000|2020-11-11 12:31:20|3403.56|3403.56|3402.77|3402.77|3403.56|3403.56|3402.77|3402.77|0
1605097890000|2020-11-11 12:31:30|3402.68|3402.68|3401.81|3401.81|3402.68|3402.68|3401.66|3401.66|0
1605097900000|2020-11-11 12:31:40|3401.41|3401.41|3399.65|3399.65|3401.41|3401.41|3399.65|3399.65|0
1605097910000|2020-11-11 12:31:50|3399.3|3399.3|3398.62|3398.62|3399.3|3399.3|3398.62|3398.62|0
1605097920000|2020-11-11 12:32:00|3398.22|3398.22|3398.82|3398.82|3398.91|3398.91|3396.92|3396.92|0
1605097930000|2020-11-11 12:32:10|3400.19|3400.19|3400.79|3400.79|3400.79|3400.79|3400.11|3400.11|0
1605097940000|2020-11-11 12:32:20|3400.11|3400.11|3400.11|3400.11|3400.11|3400.11|3400.11|3400.11|0
1605097950000|2020-11-11 12:32:30|3400.53|3400.53|3404.3|3404.3|3404.3|3404.3|3400.53|3400.53|0
1605097960000|2020-11-11 12:32:40|3404.38|3404.38|3405.61|3405.61|3405.61|3405.61|3404.38|3404.38|0
1605097970000|2020-11-11 12:32:50|3405.66|3405.66|3405.66|3405.66|3405.66|3405.66|3405.66|3405.66|0
1605097980000|2020-11-11 12:33:00|3405.56|3405.56|3406.43|3406.43|3406.43|3406.43|3405.56|3405.56|0
1605097990000|2020-11-11 12:33:10|3407.23|3407.23|3406.78|3406.78|3407.23|3407.23|3406.78|3406.78|0
1605098000000|2020-11-11 12:33:20|3406.88|3406.88|3406.84|3406.84|3406.94|3406.94|3406.79|3406.79|0
1605098010000|2020-11-11 12:33:30|3406.05|3406.05|3405.09|3405.09|3406.19|3406.19|3405.09|3405.09|0
1605098020000|2020-11-11 12:33:40|3404.29|3404.29|3405.48|3405.48|3405.48|3405.48|3404.29|3404.29|0
1605098030000|2020-11-11 12:33:50|3407.7|3407.7|3409.4|3409.4|3409.4|3409.4|3407.7|3407.7|0
1605098040000|2020-11-11 12:34:00|3409.05|3409.05|3408.8|3408.8|3410.48|3410.48|3408.8|3408.8|0
1605098050000|2020-11-11 12:34:10|3408.55|3408.55|3407.96|3407.96|3408.55|3408.55|3407.96|3407.96|0
1605098070000|2020-11-11 12:34:30|3407.66|3407.66|3407.82|3407.82|3407.82|3407.82|3407.66|3407.66|0
1605098080000|2020-11-11 12:34:40|3408.16|3408.16|3408.16|3408.16|3408.16|3408.16|3408.16|3408.16|0
1605098090000|2020-11-11 12:34:50|3408.31|3408.31|3408.31|3408.31|3408.31|3408.31|3408.31|3408.31|0
1605098100000|2020-11-11 12:35:00|3408.46|3408.46|3410.77|3410.77|3410.77|3410.77|3408.46|3408.46|0
1605098110000|2020-11-11 12:35:10|3410.89|3410.89|3411.01|3411.01|3411.01|3411.01|3410.77|3410.77|0
1605098120000|2020-11-11 12:35:20|3412.59|3412.59|3412.48|3412.48|3412.59|3412.59|3412.36|3412.36|0
1605098130000|2020-11-11 12:35:30|3411.68|3411.68|3411.23|3411.23|3411.68|3411.68|3411.23|3411.23|0
1605098140000|2020-11-11 12:35:40|3410.99|3410.99|3410.99|3410.99|3410.99|3410.99|3410.99|3410.99|0
1605098150000|2020-11-11 12:35:50|3412.52|3412.52|3412.87|3412.87|3412.87|3412.87|3412.52|3412.52|0
1605098160000|2020-11-11 12:36:00|3412.75|3412.75|3412.99|3412.99|3412.99|3412.99|3412.75|3412.75|0
1605098170000|2020-11-11 12:36:10|3413.38|3413.38|3413.3|3413.3|3413.38|3413.38|3413.3|3413.3|0
1605098190000|2020-11-11 12:36:30|3413.18|3413.18|3413.18|3413.18|3413.18|3413.18|3413.18|3413.18|0
1605098200000|2020-11-11 12:36:40|3410.11|3410.11|3408.74|3408.74|3410.11|3410.11|3408.74|3408.74|0
1605098210000|2020-11-11 12:36:50|3409.24|3409.24|3408.66|3408.66|3409.69|3409.69|3408.55|3408.55|0
1605098220000|2020-11-11 12:37:00|3408.32|3408.32|3407.64|3407.64|3408.32|3408.32|3407.64|3407.64|0
1605098230000|2020-11-11 12:37:10|3408.32|3408.32|3408.13|3408.13|3408.77|3408.77|3407.98|3407.98|0
1605098240000|2020-11-11 12:37:20|3407.96|3407.96|3407.96|3407.96|3407.96|3407.96|3407.96|3407.96|0
1605098250000|2020-11-11 12:37:30|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|3408.99|0
1605098260000|2020-11-11 12:37:40|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|0
1605098270000|2020-11-11 12:37:50|3408.65|3408.65|3407.47|3407.47|3408.65|3408.65|3407.47|3407.47|0
1605098280000|2020-11-11 12:38:00|3407.31|3407.31|3407.29|3407.29|3407.45|3407.45|3407.29|3407.29|0
1605098290000|2020-11-11 12:38:10|3406.61|3406.61|3407.63|3407.63|3407.63|3407.63|3406.5|3406.5|0
1605098300000|2020-11-11 12:38:20|3407.49|3407.49|3407.68|3407.68|3407.68|3407.68|3407.34|3407.34|0
1605098310000|2020-11-11 12:38:30|3407.85|3407.85|3408.42|3408.42|3409.21|3409.21|3407.85|3407.85|0
1605098320000|2020-11-11 12:38:40|3407.74|3407.74|3404.95|3404.95|3407.74|3407.74|3404.95|3404.95|0
1605098330000|2020-11-11 12:38:50|3405.29|3405.29|3405.29|3405.29|3405.29|3405.29|3405.29|3405.29|0
1605098340000|2020-11-11 12:39:00|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|0
1605098350000|2020-11-11 12:39:10|3404.21|3404.21|3404.55|3404.55|3404.55|3404.55|3404.21|3404.21|0
1605098360000|2020-11-11 12:39:20|3404.89|3404.89|3404.89|3404.89|3404.89|3404.89|3404.89|3404.89|0
1605098370000|2020-11-11 12:39:30|3405.23|3405.23|3405.06|3405.06|3405.23|3405.23|3404.89|3404.89|0
1605098380000|2020-11-11 12:39:40|3404.91|3404.91|3404.91|3404.91|3404.91|3404.91|3404.91|3404.91|0
1605098390000|2020-11-11 12:39:50|3404.99|3404.99|3404.9|3404.9|3405.05|3405.05|3404.9|3404.9|0
1605098400000|2020-11-11 12:40:00|3404.98|3404.98|3404.98|3404.98|3404.98|3404.98|3404.81|3404.81|0
1605098410000|2020-11-11 12:40:10|3405.23|3405.23|3405.94|3405.94|3405.94|3405.94|3405.23|3405.23|0
1605098420000|2020-11-11 12:40:20|3406.62|3406.62|3406.88|3406.88|3406.96|3406.96|3406.62|3406.62|0
1605098430000|2020-11-11 12:40:30|3407.68|3407.68|3407.79|3407.79|3407.79|3407.79|3407.68|3407.68|0
1605098440000|2020-11-11 12:40:40|3408.48|3408.48|3408.48|3408.48|3408.48|3408.48|3408.48|3408.48|0
1605098470000|2020-11-11 12:41:10|3408.78|3408.78|3409.75|3409.75|3409.75|3409.75|3408.78|3408.78|0
1605098480000|2020-11-11 12:41:20|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|0
1605098500000|2020-11-11 12:41:40|3410.26|3410.26|3409.23|3409.23|3410.26|3410.26|3409.23|3409.23|0
1605098510000|2020-11-11 12:41:50|3409.06|3409.06|3409|3409|3409.06|3409.06|3408.66|3408.66|0
1605098520000|2020-11-11 12:42:00|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|3409.34|0
1605098530000|2020-11-11 12:42:10|3408.66|3408.66|3408.66|3408.66|3408.66|3408.66|3408.66|3408.66|0
1605098540000|2020-11-11 12:42:20|3409.06|3409.06|3409.14|3409.14|3409.14|3409.14|3409.06|3409.06|0
1605098550000|2020-11-11 12:42:30|3408.8|3408.8|3407.69|3407.69|3408.8|3408.8|3407.69|3407.69|0
1605098560000|2020-11-11 12:42:40|3407.54|3407.54|3406.8|3406.8|3407.54|3407.54|3406.8|3406.8|0
1605098580000|2020-11-11 12:43:00|3406.88|3406.88|3407.91|3407.91|3407.91|3407.91|3406.88|3406.88|0
1605098590000|2020-11-11 12:43:10|3408.7|3408.7|3407.83|3407.83|3408.7|3408.7|3407.83|3407.83|0
1605098600000|2020-11-11 12:43:20|3407.14|3407.14|3407.14|3407.14|3407.14|3407.14|3407.14|3407.14|0
1605098610000|2020-11-11 12:43:30|3407.39|3407.39|3406.03|3406.03|3407.39|3407.39|3406.03|3406.03|0
1605098630000|2020-11-11 12:43:50|3406.42|3406.42|3406.42|3406.42|3406.42|3406.42|3406.42|3406.42|0
1605098640000|2020-11-11 12:44:00|3406.54|3406.54|3406.78|3406.78|3406.78|3406.78|3406.54|3406.54|0
1605098650000|2020-11-11 12:44:10|3407.11|3407.11|3407.51|3407.51|3407.51|3407.51|3407.11|3407.11|0
1605098660000|2020-11-11 12:44:20|3408.53|3408.53|3409.56|3409.56|3409.56|3409.56|3408.53|3408.53|0
1605098670000|2020-11-11 12:44:30|3409.9|3409.9|3410.12|3410.12|3410.24|3410.24|3409.9|3409.9|0
1605098680000|2020-11-11 12:44:40|3410.7|3410.7|3409.87|3409.87|3410.7|3410.7|3409.87|3409.87|0
1605098690000|2020-11-11 12:44:50|3410.03|3410.03|3409.18|3409.18|3410.39|3410.39|3409.18|3409.18|0
1605098700000|2020-11-11 12:45:00|3408.78|3408.78|3407.36|3407.36|3408.78|3408.78|3407.36|3407.36|0
1605098710000|2020-11-11 12:45:10|3407.51|3407.51|3407.4|3407.4|3407.51|3407.51|3407.24|3407.24|0
1605098720000|2020-11-11 12:45:20|3407.74|3407.74|3407.55|3407.55|3407.74|3407.74|3407.4|3407.4|0
1605098730000|2020-11-11 12:45:30|3407.16|3407.16|3406.76|3406.76|3407.16|3407.16|3406.76|3406.76|0
1605098750000|2020-11-11 12:45:50|3406.88|3406.88|3406.88|3406.88|3406.88|3406.88|3406.88|3406.88|0
1605098760000|2020-11-11 12:46:00|3406.48|3406.48|3406.88|3406.88|3406.88|3406.88|3406.48|3406.48|0
1605098770000|2020-11-11 12:46:10|3406.48|3406.48|3406.88|3406.88|3406.88|3406.88|3406.48|3406.48|0
1605098780000|2020-11-11 12:46:20|3407.21|3407.21|3407.21|3407.21|3407.21|3407.21|3407.21|3407.21|0
1605098790000|2020-11-11 12:46:30|3407.46|3407.46|3407.85|3407.85|3407.85|3407.85|3407.46|3407.46|0
1605098810000|2020-11-11 12:46:50|3408|3408|3410.01|3410.01|3410.01|3410.01|3408|3408|0
1605098820000|2020-11-11 12:47:00|3410.16|3410.16|3410.16|3410.16|3410.16|3410.16|3410.16|3410.16|0
1605098830000|2020-11-11 12:47:10|3410.56|3410.56|3410.9|3410.9|3410.9|3410.9|3410.56|3410.56|0
1605098840000|2020-11-11 12:47:20|3411.29|3411.29|3411.24|3411.24|3411.69|3411.69|3410.9|3410.9|0
1605098860000|2020-11-11 12:47:40|3411.58|3411.58|3411.58|3411.58|3411.58|3411.58|3411.58|3411.58|0
1605098870000|2020-11-11 12:47:50|3411.83|3411.83|3409.84|3409.84|3411.83|3411.83|3409.45|3409.45|0
1605098880000|2020-11-11 12:48:00|3409.73|3409.73|3409.84|3409.84|3409.84|3409.84|3409.73|3409.73|0
1605098890000|2020-11-11 12:48:10|3409.96|3409.96|3410.65|3410.65|3410.65|3410.65|3409.96|3409.96|0
1605098920000|2020-11-11 12:48:40|3410.31|3410.31|3411.04|3411.04|3411.04|3411.04|3410.31|3410.31|0
1605098930000|2020-11-11 12:48:50|3411.83|3411.83|3413.81|3413.81|3413.81|3413.81|3411.83|3411.83|0
1605098940000|2020-11-11 12:49:00|3413.65|3413.65|3413.35|3413.35|3413.65|3413.65|3413.35|3413.35|0
1605098960000|2020-11-11 12:49:20|3413.27|3413.27|3413.27|3413.27|3413.27|3413.27|3413.27|3413.27|0
1605098970000|2020-11-11 12:49:30|3413.02|3413.02|3411.89|3411.89|3413.02|3413.02|3411.89|3411.89|0
1605098980000|2020-11-11 12:49:40|3412.23|3412.23|3412.23|3412.23|3412.23|3412.23|3412.23|3412.23|0
1605098990000|2020-11-11 12:49:50|3412.57|3412.57|3413.94|3413.94|3413.94|3413.94|3412.57|3412.57|0
1605099010000|2020-11-11 12:50:10|3414.6|3414.6|3414.6|3414.6|3414.6|3414.6|3414.6|3414.6|0
1605099020000|2020-11-11 12:50:20|3415.28|3415.28|3415.28|3415.28|3415.28|3415.28|3415.28|3415.28|0
1605099030000|2020-11-11 12:50:30|3414.94|3414.94|3415.73|3415.73|3415.73|3415.73|3414.94|3414.94|0
1605099050000|2020-11-11 12:50:50|3416.53|3416.53|3416.53|3416.53|3416.53|3416.53|3416.53|3416.53|0
1605099060000|2020-11-11 12:51:00|3416.87|3416.87|3417.95|3417.95|3417.95|3417.95|3416.87|3416.87|0
1605099080000|2020-11-11 12:51:20|3418.74|3418.74|3419.08|3419.08|3419.08|3419.08|3418.74|3418.74|0
1605099090000|2020-11-11 12:51:30|3418.74|3418.74|3418.74|3418.74|3418.74|3418.74|3418.74|3418.74|0
1605099100000|2020-11-11 12:51:40|3419.54|3419.54|3419.54|3419.54|3419.54|3419.54|3419.54|3419.54|0
1605099110000|2020-11-11 12:51:50|3419.93|3419.93|3419.93|3419.93|3419.93|3419.93|3419.93|3419.93|0
1605099120000|2020-11-11 12:52:00|3420.18|3420.18|3420.24|3420.24|3420.58|3420.58|3420.18|3420.18|0
1605099130000|2020-11-11 12:52:10|3421.43|3421.43|3421.43|3421.43|3421.43|3421.43|3421.43|3421.43|0
1605099140000|2020-11-11 12:52:20|3421.32|3421.32|3420.3|3420.3|3421.32|3421.32|3420.3|3420.3|0
1605099150000|2020-11-11 12:52:30|3420.21|3420.21|3419.09|3419.09|3420.21|3420.21|3419.09|3419.09|0
1605099160000|2020-11-11 12:52:40|3418.69|3418.69|3418.46|3418.46|3418.69|3418.69|3418.46|3418.46|0
1605099170000|2020-11-11 12:52:50|3417.43|3417.43|3417.1|3417.1|3417.43|3417.43|3417.1|3417.1|0
1605099180000|2020-11-11 12:53:00|3417.02|3417.02|3416.69|3416.69|3417.02|3417.02|3416.69|3416.69|0
1605099190000|2020-11-11 12:53:10|3414.31|3414.31|3411.53|3411.53|3414.31|3414.31|3411.53|3411.53|0
1605099200000|2020-11-11 12:53:20|3413.12|3413.12|3411.28|3411.28|3413.51|3413.51|3411.13|3411.13|0
1605099210000|2020-11-11 12:53:30|3411.12|3411.12|3411.29|3411.29|3411.29|3411.29|3411.12|3411.12|0
1605099220000|2020-11-11 12:53:40|3411.14|3411.14|3411.26|3411.26|3411.26|3411.26|3411.14|3411.14|0
1605099230000|2020-11-11 12:53:50|3412.85|3412.85|3412.45|3412.45|3412.85|3412.85|3412.45|3412.45|0
1605099240000|2020-11-11 12:54:00|3412.63|3412.63|3412.63|3412.63|3412.63|3412.63|3412.63|3412.63|0
1605099250000|2020-11-11 12:54:10|3412.23|3412.23|3412.01|3412.01|3412.23|3412.23|3412.01|3412.01|0
1605099260000|2020-11-11 12:54:20|3411.84|3411.84|3411.76|3411.76|3411.84|3411.84|3411.76|3411.76|0
1605099290000|2020-11-11 12:54:50|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|0
1605099300000|2020-11-11 12:55:00|3410.99|3410.99|3410.91|3410.91|3410.99|3410.99|3410.91|3410.91|0
1605099310000|2020-11-11 12:55:10|3410.12|3410.12|3406.88|3406.88|3410.12|3410.12|3406.88|3406.88|0
1605099320000|2020-11-11 12:55:20|3405.69|3405.69|3405.48|3405.48|3405.69|3405.69|3405.48|3405.48|0
1605099330000|2020-11-11 12:55:30|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|0
1605099340000|2020-11-11 12:55:40|3407.79|3407.79|3407.79|3407.79|3407.79|3407.79|3407.79|3407.79|0
1605099360000|2020-11-11 12:56:00|3407.87|3407.87|3409.62|3409.62|3409.62|3409.62|3407.87|3407.87|0
1605099370000|2020-11-11 12:56:10|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|0
1605099400000|2020-11-11 12:56:40|3408.7|3408.7|3408.7|3408.7|3408.7|3408.7|3408.7|3408.7|0
1605099420000|2020-11-11 12:57:00|3407.91|3407.91|3407.91|3407.91|3407.91|3407.91|3407.91|3407.91|0
1605099430000|2020-11-11 12:57:10|3407.51|3407.51|3407.12|3407.12|3407.51|3407.51|3407.12|3407.12|0
1605099450000|2020-11-11 12:57:30|3407.8|3407.8|3407.4|3407.4|3407.8|3407.8|3407.4|3407.4|0
1605099480000|2020-11-11 12:58:00|3407.35|3407.35|3407.32|3407.32|3407.51|3407.51|3407.32|3407.32|0
1605099490000|2020-11-11 12:58:10|3409.31|3409.31|3409.31|3409.31|3409.31|3409.31|3409.31|3409.31|0
1605099500000|2020-11-11 12:58:20|3410.39|3410.39|3410.05|3410.05|3410.39|3410.39|3410.05|3410.05|0
1605099520000|2020-11-11 12:58:40|3409.7|3409.7|3409.95|3409.95|3409.95|3409.95|3409.7|3409.7|0
1605099540000|2020-11-11 12:59:00|3410.2|3410.2|3410.88|3410.88|3410.88|3410.88|3410.2|3410.2|0
1605099550000|2020-11-11 12:59:10|3411.68|3411.68|3410.88|3410.88|3411.68|3411.68|3410.88|3410.88|0
1605099570000|2020-11-11 12:59:30|3410.54|3410.54|3410.54|3410.54|3410.54|3410.54|3410.54|3410.54|0
1605099580000|2020-11-11 12:59:40|3410.94|3410.94|3410.94|3410.94|3410.94|3410.94|3410.94|3410.94|0
1605099590000|2020-11-11 12:59:50|3410.6|3410.6|3410.6|3410.6|3410.6|3410.6|3410.6|3410.6|0
1605099600000|2020-11-11 13:00:00|3410.84|3410.84|3412.1|3412.1|3412.1|3412.1|3410.84|3410.84|0
1605099610000|2020-11-11 13:00:10|3412.05|3412.05|3412.52|3412.52|3412.76|3412.76|3412.05|3412.05|0
1605099620000|2020-11-11 13:00:20|3412.64|3412.64|3413.06|3413.06|3413.46|3413.46|3412.64|3412.64|0
1605099630000|2020-11-11 13:00:30|3413.28|3413.28|3412.65|3412.65|3413.33|3413.33|3412.65|3412.65|0
1605099640000|2020-11-11 13:00:40|3412.43|3412.43|3412.77|3412.77|3412.77|3412.77|3412.43|3412.43|0
1605099650000|2020-11-11 13:00:50|3411.98|3411.98|3411.73|3411.73|3412.15|3412.15|3411.73|3411.73|0
1605099660000|2020-11-11 13:01:00|3411.39|3411.39|3411.28|3411.28|3411.39|3411.39|3411.28|3411.28|0
1605099670000|2020-11-11 13:01:10|3411.39|3411.39|3409.98|3409.98|3411.39|3411.39|3409.98|3409.98|0
1605099680000|2020-11-11 13:01:20|3409.34|3409.34|3409.08|3409.08|3409.34|3409.34|3408.99|3408.99|0
1605099690000|2020-11-11 13:01:30|3408.93|3408.93|3408.93|3408.93|3408.93|3408.93|3408.93|3408.93|0
1605099700000|2020-11-11 13:01:40|3408.71|3408.71|3408.71|3408.71|3408.71|3408.71|3408.71|3408.71|0
1605099710000|2020-11-11 13:01:50|3409.11|3409.11|3409.4|3409.4|3409.4|3409.4|3408.71|3408.71|0
1605099720000|2020-11-11 13:02:00|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|0
1605099730000|2020-11-11 13:02:10|3409.51|3409.51|3409.91|3409.91|3409.91|3409.91|3409.51|3409.51|0
1605099750000|2020-11-11 13:02:30|3410.93|3410.93|3411.1|3411.1|3411.1|3411.1|3410.93|3410.93|0
1605099760000|2020-11-11 13:02:40|3411.44|3411.44|3412.12|3412.12|3412.12|3412.12|3411.44|3411.44|0
1605099770000|2020-11-11 13:02:50|3412.21|3412.21|3411.81|3411.81|3412.21|3412.21|3411.81|3411.81|0
1605099790000|2020-11-11 13:03:10|3411.69|3411.69|3411.93|3411.93|3411.93|3411.93|3411.69|3411.69|0
1605099800000|2020-11-11 13:03:20|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|0
1605099810000|2020-11-11 13:03:30|3411.9|3411.9|3412.97|3412.97|3412.97|3412.97|3411.9|3411.9|0
1605099820000|2020-11-11 13:03:40|3413.05|3413.05|3412.97|3412.97|3413.05|3413.05|3412.97|3412.97|0
1605099830000|2020-11-11 13:03:50|3412.63|3412.63|3412.46|3412.46|3412.63|3412.63|3412.46|3412.46|0
1605099840000|2020-11-11 13:04:00|3413.65|3413.65|3414.76|3414.76|3414.76|3414.76|3413.65|3413.65|0
1605099850000|2020-11-11 13:04:10|3415.79|3415.79|3415.79|3415.79|3415.79|3415.79|3415.79|3415.79|0
1605099860000|2020-11-11 13:04:20|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|3416.18|0
1605099870000|2020-11-11 13:04:30|3415.79|3415.79|3416.05|3416.05|3416.05|3416.05|3415.79|3415.79|0
1605099890000|2020-11-11 13:04:50|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|0
1605099900000|2020-11-11 13:05:00|3417.67|3417.67|3417.42|3417.42|3417.67|3417.67|3417.42|3417.42|0
1605099910000|2020-11-11 13:05:10|3417.76|3417.76|3417.08|3417.08|3417.76|3417.76|3417.08|3417.08|0
1605099920000|2020-11-11 13:05:20|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|0
1605099930000|2020-11-11 13:05:30|3417.76|3417.76|3417.88|3417.88|3417.88|3417.88|3417.76|3417.76|0
1605099940000|2020-11-11 13:05:40|3417.61|3417.61|3417.53|3417.53|3417.7|3417.7|3417.53|3417.53|0
1605099950000|2020-11-11 13:05:50|3417.7|3417.7|3417.78|3417.78|3417.78|3417.78|3417.7|3417.7|0
1605099960000|2020-11-11 13:06:00|3418.57|3418.57|3420.98|3420.98|3420.98|3420.98|3418.57|3418.57|0
1605099970000|2020-11-11 13:06:10|3420.59|3420.59|3420.59|3420.59|3420.59|3420.59|3420.59|3420.59|0
1605099980000|2020-11-11 13:06:20|3420.19|3420.19|3419.71|3419.71|3420.59|3420.59|3419.71|3419.71|0
1605100000000|2020-11-11 13:06:40|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|3420.11|0
1605100010000|2020-11-11 13:06:50|3420.23|3420.23|3420.11|3420.11|3420.35|3420.35|3420.11|3420.11|0
1605100030000|2020-11-11 13:07:10|3419.94|3419.94|3420.09|3420.09|3420.09|3420.09|3419.94|3419.94|0
1605100040000|2020-11-11 13:07:20|3419.07|3419.07|3418.84|3418.84|3419.07|3419.07|3418.84|3418.84|0
1605100100000|2020-11-11 13:08:20|3418.42|3418.42|3416.77|3416.77|3418.42|3418.42|3416.77|3416.77|0
1605100110000|2020-11-11 13:08:30|3416.92|3416.92|3413.92|3413.92|3416.92|3416.92|3413.53|3413.53|0
1605100120000|2020-11-11 13:08:40|3413.76|3413.76|3413.88|3413.88|3413.88|3413.88|3413.76|3413.76|0
1605100130000|2020-11-11 13:08:50|3414.03|3414.03|3412.77|3412.77|3414.03|3414.03|3411.98|3411.98|0
1605100140000|2020-11-11 13:09:00|3412.86|3412.86|3413.53|3413.53|3413.53|3413.53|3412.74|3412.74|0
1605100150000|2020-11-11 13:09:10|3414.21|3414.21|3413.82|3413.82|3414.21|3414.21|3413.82|3413.82|0
1605100170000|2020-11-11 13:09:30|3413.58|3413.58|3413.74|3413.74|3413.74|3413.74|3413.58|3413.58|0
1605100180000|2020-11-11 13:09:40|3414.14|3414.14|3414.77|3414.77|3414.77|3414.77|3413.74|3413.74|0
1605100230000|2020-11-11 13:10:30|3414.71|3414.71|3414.71|3414.71|3414.71|3414.71|3414.71|3414.71|0
1605100250000|2020-11-11 13:10:50|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|0
1605100260000|2020-11-11 13:11:00|3413.36|3413.36|3411.92|3411.92|3413.36|3413.36|3411.92|3411.92|0
1605100270000|2020-11-11 13:11:10|3412.07|3412.07|3412.07|3412.07|3412.07|3412.07|3412.07|3412.07|0
1605100290000|2020-11-11 13:11:30|3411.77|3411.77|3411.77|3411.77|3411.77|3411.77|3411.77|3411.77|0
1605100310000|2020-11-11 13:11:50|3412.26|3412.26|3412.35|3412.35|3412.35|3412.35|3412.26|3412.26|0
1605100340000|2020-11-11 13:12:20|3413.11|3413.11|3412.09|3412.09|3413.11|3413.11|3412.09|3412.09|0
1605100350000|2020-11-11 13:12:30|3412.48|3412.48|3412.04|3412.04|3412.48|3412.48|3412.04|3412.04|0
1605100370000|2020-11-11 13:12:50|3413.75|3413.75|3414.15|3414.15|3414.15|3414.15|3413.75|3413.75|0
1605100410000|2020-11-11 13:13:30|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|0
1605100440000|2020-11-11 13:14:00|3414.43|3414.43|3414.43|3414.43|3414.43|3414.43|3414.43|3414.43|0
1605100460000|2020-11-11 13:14:20|3414.04|3414.04|3414.04|3414.04|3414.04|3414.04|3414.04|3414.04|0
1605100470000|2020-11-11 13:14:30|3413.35|3413.35|3414.03|3414.03|3414.03|3414.03|3413.35|3413.35|0
1605100500000|2020-11-11 13:15:00|3413.63|3413.63|3413.23|3413.23|3413.63|3413.63|3413.23|3413.23|0
1605100510000|2020-11-11 13:15:10|3413.63|3413.63|3413.71|3413.71|3413.71|3413.71|3413.55|3413.55|0
1605100520000|2020-11-11 13:15:20|3413.87|3413.87|3413.87|3413.87|3414.21|3414.21|3413.87|3413.87|0
1605100530000|2020-11-11 13:15:30|3413.53|3413.53|3414.09|3414.09|3414.49|3414.49|3413.53|3413.53|0
1605100540000|2020-11-11 13:15:40|3413.41|3413.41|3414.2|3414.2|3414.2|3414.2|3413.41|3413.41|0
1605100550000|2020-11-11 13:15:50|3414.12|3414.12|3414.12|3414.12|3414.12|3414.12|3414.12|3414.12|0
1605100560000|2020-11-11 13:16:00|3413.96|3413.96|3413.87|3413.87|3413.96|3413.96|3413.87|3413.87|0
1605100570000|2020-11-11 13:16:10|3413.79|3413.79|3413.79|3413.79|3413.79|3413.79|3413.79|3413.79|0
1605100580000|2020-11-11 13:16:20|3413.45|3413.45|3412.26|3412.26|3413.45|3413.45|3412.26|3412.26|0
1605100590000|2020-11-11 13:16:30|3413.62|3413.62|3413.62|3413.62|3413.62|3413.62|3413.62|3413.62|0
1605100610000|2020-11-11 13:16:50|3413.97|3413.97|3414.07|3414.07|3414.07|3414.07|3413.86|3413.86|0
1605100620000|2020-11-11 13:17:00|3413.73|3413.73|3413.84|3413.84|3413.84|3413.84|3413.73|3413.73|0
1605100630000|2020-11-11 13:17:10|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|0
1605100640000|2020-11-11 13:17:20|3413.5|3413.5|3413.89|3413.89|3413.89|3413.89|3413.5|3413.5|0
1605100680000|2020-11-11 13:18:00|3412.87|3412.87|3410.53|3410.53|3412.87|3412.87|3410.53|3410.53|0
1605100700000|2020-11-11 13:18:20|3409.73|3409.73|3409.73|3409.73|3409.73|3409.73|3409.34|3409.34|0
1605100720000|2020-11-11 13:18:40|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|0
1605100760000|2020-11-11 13:19:20|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|0
1605100770000|2020-11-11 13:19:30|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|0
1605100780000|2020-11-11 13:19:40|3410.95|3410.95|3410.95|3410.95|3410.95|3410.95|3410.95|3410.95|0
1605100790000|2020-11-11 13:19:50|3411.29|3411.29|3411.71|3411.71|3411.71|3411.71|3411.29|3411.29|0
1605100800000|2020-11-11 13:20:00|3412.9|3412.9|3412.9|3412.9|3412.9|3412.9|3412.9|3412.9|0
1605100810000|2020-11-11 13:20:10|3413.3|3413.3|3414.75|3414.75|3414.75|3414.75|3413.3|3413.3|0
1605100820000|2020-11-11 13:20:20|3414.4|3414.4|3413.72|3413.72|3414.4|3414.4|3413.72|3413.72|0
1605100830000|2020-11-11 13:20:30|3414.06|3414.06|3414.23|3414.23|3414.23|3414.23|3414.06|3414.06|0
1605100850000|2020-11-11 13:20:50|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|0
1605100870000|2020-11-11 13:21:10|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|3414.97|0
1605100880000|2020-11-11 13:21:20|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|3414.63|0
1605100900000|2020-11-11 13:21:40|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|3415.25|0
1605100920000|2020-11-11 13:22:00|3414.57|3414.57|3414.57|3414.57|3414.57|3414.57|3414.57|3414.57|0
1605100970000|2020-11-11 13:22:50|3413.78|3413.78|3413.64|3413.64|3413.78|3413.78|3412.9|3412.9|0
1605100980000|2020-11-11 13:23:00|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|3412.85|0
1605100990000|2020-11-11 13:23:10|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|0
1605101010000|2020-11-11 13:23:30|3411.8|3411.8|3408.4|3408.4|3411.8|3411.8|3408.01|3408.01|0
1605101020000|2020-11-11 13:23:40|3407.72|3407.72|3407.72|3407.72|3407.72|3407.72|3407.72|3407.72|0
1605101030000|2020-11-11 13:23:50|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|3408.12|0
1605101050000|2020-11-11 13:24:10|3408.8|3408.8|3408.8|3408.8|3408.8|3408.8|3408.8|3408.8|0
1605101070000|2020-11-11 13:24:30|3408.4|3408.4|3408.4|3408.4|3408.4|3408.4|3408.4|3408.4|0
1605101080000|2020-11-11 13:24:40|3408.8|3408.8|3408.45|3408.45|3409.13|3409.13|3408.45|3408.45|0
1605101090000|2020-11-11 13:24:50|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|0
1605101100000|2020-11-11 13:25:00|3409.01|3409.01|3411.28|3411.28|3411.28|3411.28|3409.01|3409.01|0
1605101110000|2020-11-11 13:25:10|3412.07|3412.07|3411.28|3411.28|3412.07|3412.07|3411.28|3411.28|0
1605101120000|2020-11-11 13:25:20|3410.38|3410.38|3409.69|3409.69|3410.38|3410.38|3409.69|3409.69|0
1605101130000|2020-11-11 13:25:30|3410.38|3410.38|3410.21|3410.21|3410.38|3410.38|3410.21|3410.21|0
1605101140000|2020-11-11 13:25:40|3410.05|3410.05|3409.41|3409.41|3410.05|3410.05|3409.41|3409.41|0
1605101190000|2020-11-11 13:26:30|3410.2|3410.2|3408.9|3408.9|3410.2|3410.2|3408.9|3408.9|0
1605101200000|2020-11-11 13:26:40|3408.5|3408.5|3408.5|3408.5|3408.5|3408.5|3408.5|3408.5|0
1605101210000|2020-11-11 13:26:50|3408.59|3408.59|3408.59|3408.59|3408.59|3408.59|3408.59|3408.59|0
1605101220000|2020-11-11 13:27:00|3408.67|3408.67|3409.68|3409.68|3410.71|3410.71|3408.67|3408.67|0
1605101260000|2020-11-11 13:27:40|3410.71|3410.71|3411.12|3411.12|3411.17|3411.17|3410.71|3410.71|0
1605101270000|2020-11-11 13:27:50|3410.96|3410.96|3410.79|3410.79|3410.96|3410.96|3410.79|3410.79|0
1605101280000|2020-11-11 13:28:00|3410.39|3410.39|3410|3410|3410.39|3410.39|3409.6|3409.6|0
1605101290000|2020-11-11 13:28:10|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|3409.91|0
1605101300000|2020-11-11 13:28:20|3409.57|3409.57|3409.57|3409.57|3409.57|3409.57|3409.57|3409.57|0
1605101310000|2020-11-11 13:28:30|3410.37|3410.37|3410.37|3410.37|3410.37|3410.37|3410.37|3410.37|0
1605101320000|2020-11-11 13:28:40|3410.45|3410.45|3410.45|3410.45|3410.45|3410.45|3410.45|3410.45|0
1605101340000|2020-11-11 13:29:00|3411.64|3411.64|3412.06|3412.06|3412.06|3412.06|3411.64|3411.64|0
1605101350000|2020-11-11 13:29:10|3410.87|3410.87|3410.87|3410.87|3410.87|3410.87|3410.48|3410.48|0
1605101360000|2020-11-11 13:29:20|3410.08|3410.08|3410.48|3410.48|3410.48|3410.48|3410.08|3410.08|0
1605101390000|2020-11-11 13:29:50|3410.64|3410.64|3410.64|3410.64|3410.64|3410.64|3410.64|3410.64|0
1605101400000|2020-11-11 13:30:00|3411.83|3411.83|3414.21|3414.21|3414.21|3414.21|3411.83|3411.83|0
1605101410000|2020-11-11 13:30:10|3414.33|3414.33|3414.34|3414.34|3414.85|3414.85|3413.54|3413.54|0
1605101420000|2020-11-11 13:30:20|3414.51|3414.51|3413.48|3413.48|3414.51|3414.51|3413.48|3413.48|0
1605101430000|2020-11-11 13:30:30|3413.31|3413.31|3413.08|3413.08|3413.31|3413.31|3413.08|3413.08|0
1605101450000|2020-11-11 13:30:50|3412.91|3412.91|3412.75|3412.75|3412.91|3412.91|3412.75|3412.75|0
1605101460000|2020-11-11 13:31:00|3412.66|3412.66|3412.66|3412.66|3412.66|3412.66|3412.66|3412.66|0
1605101470000|2020-11-11 13:31:10|3412.5|3412.5|3411.04|3411.04|3412.5|3412.5|3410.64|3410.64|0
1605101500000|2020-11-11 13:31:40|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|0
1605101510000|2020-11-11 13:31:50|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|3411.35|0
1605101520000|2020-11-11 13:32:00|3410.95|3410.95|3413.51|3413.51|3413.51|3413.51|3410.95|3410.95|0
1605101530000|2020-11-11 13:32:10|3413.36|3413.36|3413.69|3413.69|3413.69|3413.69|3413.21|3413.21|0
1605101540000|2020-11-11 13:32:20|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|3414.09|0
1605101580000|2020-11-11 13:33:00|3414.77|3414.77|3415.36|3415.36|3415.36|3415.36|3414.77|3414.77|0
1605101590000|2020-11-11 13:33:10|3416.15|3416.15|3416.94|3416.94|3416.94|3416.94|3416.15|3416.15|0
1605101600000|2020-11-11 13:33:20|3417.11|3417.11|3417.34|3417.34|3417.34|3417.34|3417.11|3417.11|0
1605101610000|2020-11-11 13:33:30|3418.48|3418.48|3418.14|3418.14|3418.48|3418.48|3418.14|3418.14|0
1605101630000|2020-11-11 13:33:50|3418.93|3418.93|3418.4|3418.4|3419.47|3419.47|3418.28|3418.28|0
1605101640000|2020-11-11 13:34:00|3416.08|3416.08|3413.85|3413.85|3416.08|3416.08|3412.26|3412.26|0
1605101660000|2020-11-11 13:34:20|3413.5|3413.5|3412.82|3412.82|3413.5|3413.5|3412.14|3412.14|0
1605101670000|2020-11-11 13:34:30|3413.16|3413.16|3413.16|3413.16|3413.16|3413.16|3413.16|3413.16|0
1605101680000|2020-11-11 13:34:40|3413.56|3413.56|3413.66|3413.66|3414.51|3414.51|3413.32|3413.32|0
1605101690000|2020-11-11 13:34:50|3414|3414|3414.21|3414.21|3414.21|3414.21|3414|3414|0
1605101700000|2020-11-11 13:35:00|3414.55|3414.55|3414.9|3414.9|3414.9|3414.9|3414.55|3414.55|0
1605101710000|2020-11-11 13:35:10|3416.09|3416.09|3415.93|3415.93|3416.09|3416.09|3415.93|3415.93|0
1605101720000|2020-11-11 13:35:20|3416.33|3416.33|3416.73|3416.73|3416.73|3416.73|3416.33|3416.33|0
1605101730000|2020-11-11 13:35:30|3416.38|3416.38|3416.47|3416.47|3416.47|3416.47|3416.38|3416.38|0
1605101740000|2020-11-11 13:35:40|3416.86|3416.86|3416.47|3416.47|3416.86|3416.86|3416.47|3416.47|0
1605101760000|2020-11-11 13:36:00|3416.22|3416.22|3416.05|3416.05|3416.22|3416.22|3416.05|3416.05|0
1605101770000|2020-11-11 13:36:10|3416.4|3416.4|3416.56|3416.56|3416.64|3416.64|3416.4|3416.4|0
1605101790000|2020-11-11 13:36:30|3417.75|3417.75|3418.21|3418.21|3418.55|3418.55|3417.75|3417.75|0
1605101800000|2020-11-11 13:36:40|3418.33|3418.33|3418.66|3418.66|3418.66|3418.66|3418.33|3418.33|0
1605101810000|2020-11-11 13:36:50|3418.76|3418.76|3418.76|3418.76|3418.76|3418.76|3418.76|3418.76|0
1605101820000|2020-11-11 13:37:00|3418.85|3418.85|3419.34|3419.34|3419.34|3419.34|3418.85|3418.85|0
1605101830000|2020-11-11 13:37:10|3419.68|3419.68|3419.76|3419.76|3419.76|3419.76|3419.68|3419.68|0
1605101840000|2020-11-11 13:37:20|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|3419.42|0
1605101900000|2020-11-11 13:38:20|3419.57|3419.57|3419.57|3419.57|3419.57|3419.57|3419.57|3419.57|0
1605101910000|2020-11-11 13:38:30|3419.97|3419.97|3419.27|3419.27|3419.97|3419.97|3418.6|3418.6|0
1605101920000|2020-11-11 13:38:40|3419.42|3419.42|3419.75|3419.75|3419.75|3419.75|3419.42|3419.42|0
1605101930000|2020-11-11 13:38:50|3419.9|3419.9|3419.93|3419.93|3419.93|3419.93|3419.14|3419.14|0
1605101940000|2020-11-11 13:39:00|3420.1|3420.1|3419.76|3419.76|3420.44|3420.44|3419.76|3419.76|0
1605101960000|2020-11-11 13:39:20|3420.1|3420.1|3418.22|3418.22|3420.1|3420.1|3418.22|3418.22|0
1605101970000|2020-11-11 13:39:30|3417.27|3417.27|3419.43|3419.43|3419.43|3419.43|3417.27|3417.27|0
1605101990000|2020-11-11 13:39:50|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|0
1605102000000|2020-11-11 13:40:00|3419.16|3419.16|3418.54|3418.54|3419.16|3419.16|3417.75|3417.75|0
1605102010000|2020-11-11 13:40:10|3418.38|3418.38|3417.71|3417.71|3418.38|3418.38|3417.71|3417.71|0
1605102020000|2020-11-11 13:40:20|3417.86|3417.86|3417.86|3417.86|3417.86|3417.86|3417.86|3417.86|0
1605102030000|2020-11-11 13:40:30|3417.94|3417.94|3415.87|3415.87|3417.94|3417.94|3415.87|3415.87|0
1605102040000|2020-11-11 13:40:40|3415.47|3415.47|3415|3415|3415.47|3415.47|3415|3415|0
1605102060000|2020-11-11 13:41:00|3413.29|3413.29|3413.29|3413.29|3413.29|3413.29|3413.29|3413.29|0
1605102070000|2020-11-11 13:41:10|3413.07|3413.07|3412.99|3412.99|3413.07|3413.07|3412.99|3412.99|0
1605102080000|2020-11-11 13:41:20|3413.67|3413.67|3413.82|3413.82|3413.82|3413.82|3413.67|3413.67|0
1605102090000|2020-11-11 13:41:30|3412.8|3412.8|3413.66|3413.66|3413.82|3413.82|3412.8|3412.8|0
1605102100000|2020-11-11 13:41:40|3413.32|3413.32|3409.01|3409.01|3413.32|3413.32|3409.01|3409.01|0
1605102110000|2020-11-11 13:41:50|3409.16|3409.16|3408.76|3408.76|3409.16|3409.16|3408.76|3408.76|0
1605102130000|2020-11-11 13:42:10|3409.79|3409.79|3409.79|3409.79|3409.79|3409.79|3409.79|3409.79|0
1605102140000|2020-11-11 13:42:20|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|3410.18|0
1605102150000|2020-11-11 13:42:30|3409.84|3409.84|3409.84|3409.84|3409.84|3409.84|3409.84|3409.84|0
1605102160000|2020-11-11 13:42:40|3410.18|3410.18|3408.71|3408.71|3410.18|3410.18|3408.71|3408.71|0
1605102170000|2020-11-11 13:42:50|3408.87|3408.87|3408.87|3408.87|3408.87|3408.87|3408.87|3408.87|0
1605102190000|2020-11-11 13:43:10|3408.62|3408.62|3408.28|3408.28|3409.31|3409.31|3408.28|3408.28|0
1605102200000|2020-11-11 13:43:20|3408.62|3408.62|3408.52|3408.52|3408.62|3408.62|3408.52|3408.52|0
1605102210000|2020-11-11 13:43:30|3408.22|3408.22|3407.37|3407.37|3408.22|3408.22|3407.03|3407.03|0
1605102260000|2020-11-11 13:44:20|3407.46|3407.46|3407.58|3407.58|3407.58|3407.58|3407.46|3407.46|0
1605102280000|2020-11-11 13:44:40|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|3407.46|0
1605102290000|2020-11-11 13:44:50|3407.8|3407.8|3407.55|3407.55|3407.8|3407.8|3407.55|3407.55|0
1605102320000|2020-11-11 13:45:20|3407.72|3407.72|3407.89|3407.89|3407.89|3407.89|3407.55|3407.55|0
1605102330000|2020-11-11 13:45:30|3408.29|3408.29|3409.08|3409.08|3409.08|3409.08|3408.29|3408.29|0
1605102340000|2020-11-11 13:45:40|3409.16|3409.16|3410.24|3410.24|3410.24|3410.24|3409.16|3409.16|0
1605102350000|2020-11-11 13:45:50|3410.64|3410.64|3411.04|3411.04|3411.04|3411.04|3410.64|3410.64|0
1605102360000|2020-11-11 13:46:00|3411.37|3411.37|3411.22|3411.22|3411.37|3411.37|3411.22|3411.22|0
1605102380000|2020-11-11 13:46:20|3411.47|3411.47|3411.47|3411.47|3411.47|3411.47|3411.47|3411.47|0
1605102390000|2020-11-11 13:46:30|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|0
1605102400000|2020-11-11 13:46:40|3411.43|3411.43|3411.77|3411.77|3411.77|3411.77|3411.43|3411.43|0
1605102410000|2020-11-11 13:46:50|3411.43|3411.43|3411.43|3411.43|3411.43|3411.43|3411.43|3411.43|0
1605102420000|2020-11-11 13:47:00|3411.83|3411.83|3411.43|3411.43|3411.83|3411.83|3411.43|3411.43|0
1605102430000|2020-11-11 13:47:10|3411.68|3411.68|3412.36|3412.36|3412.36|3412.36|3411.68|3411.68|0
1605102440000|2020-11-11 13:47:20|3413.49|3413.49|3413.31|3413.31|3413.99|3413.99|3413.31|3413.31|0
1605102450000|2020-11-11 13:47:30|3412.91|3412.91|3412.12|3412.12|3412.91|3412.91|3412.12|3412.12|0
1605102460000|2020-11-11 13:47:40|3412.91|3412.91|3412.74|3412.74|3412.91|3412.91|3412.74|3412.74|0
1605102480000|2020-11-11 13:48:00|3412.35|3412.35|3412.69|3412.69|3412.69|3412.69|3412.35|3412.35|0
1605102500000|2020-11-11 13:48:20|3412.57|3412.57|3412.57|3412.57|3412.57|3412.57|3412.57|3412.57|0
1605102520000|2020-11-11 13:48:40|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|3411.89|0
1605102540000|2020-11-11 13:49:00|3412.23|3412.23|3412.31|3412.31|3412.31|3412.31|3412.23|3412.23|0
1605102550000|2020-11-11 13:49:10|3412.36|3412.36|3411.83|3411.83|3413.05|3413.05|3411.83|3411.83|0
1605102560000|2020-11-11 13:49:20|3411.73|3411.73|3411.64|3411.64|3411.73|3411.73|3411.64|3411.64|0
1605102570000|2020-11-11 13:49:30|3411.25|3411.25|3412.95|3412.95|3413.3|3413.3|3411.25|3411.25|0
1605102580000|2020-11-11 13:49:40|3412.87|3412.87|3412.87|3412.87|3412.87|3412.87|3412.87|3412.87|0
1605102600000|2020-11-11 13:50:00|3412.62|3412.62|3411.95|3411.95|3412.69|3412.69|3411.95|3411.95|0
1605102610000|2020-11-11 13:50:10|3411.61|3411.61|3412.01|3412.01|3412.01|3412.01|3411.61|3411.61|0
1605102630000|2020-11-11 13:50:30|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|3412.6|0
1605102640000|2020-11-11 13:50:40|3412.99|3412.99|3411.9|3411.9|3413.32|3413.32|3411.9|3411.9|0
1605102660000|2020-11-11 13:51:00|3411.51|3411.51|3412.11|3412.11|3412.19|3412.19|3411.51|3411.51|0
1605102700000|2020-11-11 13:51:40|3412.45|3412.45|3412.6|3412.6|3412.6|3412.6|3412.45|3412.45|0
1605102710000|2020-11-11 13:51:50|3413|3413|3413|3413|3413|3413|3413|3413|0
1605102750000|2020-11-11 13:52:30|3412.75|3412.75|3411.02|3411.02|3413.51|3413.51|3410.97|3410.97|0
1605102770000|2020-11-11 13:52:50|3411.19|3411.19|3411.35|3411.35|3411.35|3411.35|3411.19|3411.19|0
1605102780000|2020-11-11 13:53:00|3411.75|3411.75|3411.7|3411.7|3411.75|3411.75|3411.7|3411.7|0
1605102790000|2020-11-11 13:53:10|3412.04|3412.04|3411.87|3411.87|3412.04|3412.04|3411.87|3411.87|0
1605102800000|2020-11-11 13:53:20|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|0
1605102810000|2020-11-11 13:53:30|3412.38|3412.38|3412.43|3412.43|3412.43|3412.43|3412.04|3412.04|0
1605102840000|2020-11-11 13:54:00|3412.33|3412.33|3411.72|3411.72|3412.33|3412.33|3411.72|3411.72|0
1605102850000|2020-11-11 13:54:10|3410.93|3410.93|3410.45|3410.45|3410.93|3410.93|3410.45|3410.45|0
1605102860000|2020-11-11 13:54:20|3410.79|3410.79|3410.79|3410.79|3410.79|3410.79|3410.79|3410.79|0
1605102880000|2020-11-11 13:54:40|3410.45|3410.45|3410.84|3410.84|3410.84|3410.84|3410.45|3410.45|0
1605102890000|2020-11-11 13:54:50|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|0
1605102910000|2020-11-11 13:55:10|3411.49|3411.49|3410.69|3410.69|3411.49|3411.49|3410.69|3410.69|0
1605102920000|2020-11-11 13:55:20|3410.3|3410.3|3410.45|3410.45|3410.45|3410.45|3410.3|3410.3|0
1605102940000|2020-11-11 13:55:40|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|3411.24|0
1605102960000|2020-11-11 13:56:00|3410.84|3410.84|3410.84|3410.84|3410.84|3410.84|3410.84|3410.84|0
1605102990000|2020-11-11 13:56:30|3411.64|3411.64|3411.64|3411.64|3411.64|3411.64|3411.64|3411.64|0
1605103000000|2020-11-11 13:56:40|3410.84|3410.84|3409.71|3409.71|3410.84|3410.84|3409.71|3409.71|0
1605103030000|2020-11-11 13:57:10|3410.39|3410.39|3409.78|3409.78|3410.39|3410.39|3409.2|3409.2|0
1605103050000|2020-11-11 13:57:30|3409.94|3409.94|3409.94|3409.94|3409.94|3409.94|3409.94|3409.94|0
1605103060000|2020-11-11 13:57:40|3410.29|3410.29|3411.99|3411.99|3411.99|3411.99|3410.29|3410.29|0
1605103070000|2020-11-11 13:57:50|3412.34|3412.34|3412.73|3412.73|3412.73|3412.73|3412.34|3412.34|0
1605103080000|2020-11-11 13:58:00|3412.65|3412.65|3412.35|3412.35|3412.65|3412.65|3412.35|3412.35|0
1605103090000|2020-11-11 13:58:10|3412.75|3412.75|3413.28|3413.28|3413.43|3413.43|3412.75|3412.75|0
1605103100000|2020-11-11 13:58:20|3412.49|3412.49|3412.49|3412.49|3412.49|3412.49|3412.49|3412.49|0
1605103120000|2020-11-11 13:58:40|3411.69|3411.69|3411.08|3411.08|3411.69|3411.69|3410.9|3410.9|0
1605103130000|2020-11-11 13:58:50|3410.05|3410.05|3410.17|3410.17|3410.73|3410.73|3410.05|3410.05|0
1605103140000|2020-11-11 13:59:00|3409.78|3409.78|3410.44|3410.44|3410.44|3410.44|3409.78|3409.78|0
1605103170000|2020-11-11 13:59:30|3410.1|3410.1|3410.84|3410.84|3410.84|3410.84|3410.1|3410.1|0
1605103180000|2020-11-11 13:59:40|3411.48|3411.48|3411.65|3411.65|3411.65|3411.65|3411.4|3411.4|0
1605103190000|2020-11-11 13:59:50|3410.85|3410.85|3408.08|3408.08|3410.85|3410.85|3408.08|3408.08|0
1605103200000|2020-11-11 14:00:00|3407.73|3407.73|3407.73|3407.73|3407.73|3407.73|3407.73|3407.73|0
1605103210000|2020-11-11 14:00:10|3408.42|3408.42|3408.42|3408.42|3408.76|3408.76|3408.42|3408.42|0
1605103220000|2020-11-11 14:00:20|3408.76|3408.76|3407.97|3407.97|3408.76|3408.76|3407.57|3407.57|0
1605103230000|2020-11-11 14:00:30|3407.88|3407.88|3406.75|3406.75|3407.88|3407.88|3406.75|3406.75|0
1605103240000|2020-11-11 14:00:40|3407.09|3407.09|3408.53|3408.53|3408.78|3408.78|3407.09|3407.09|0
1605103250000|2020-11-11 14:00:50|3408.78|3408.78|3409.91|3409.91|3410|3410|3408.78|3408.78|0
1605103260000|2020-11-11 14:01:00|3409.75|3409.75|3410.34|3410.34|3410.34|3410.34|3409.58|3409.58|0
1605103270000|2020-11-11 14:01:10|3410.73|3410.73|3410.73|3410.73|3410.73|3410.73|3410.73|3410.73|0
1605103280000|2020-11-11 14:01:20|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|0
1605103290000|2020-11-11 14:01:30|3411.42|3411.42|3411.76|3411.76|3412.44|3412.44|3411.42|3411.42|0
1605103300000|2020-11-11 14:01:40|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|0
1605103310000|2020-11-11 14:01:50|3411.17|3411.17|3411.25|3411.25|3411.25|3411.25|3411.09|3411.09|0
1605103330000|2020-11-11 14:02:10|3411.93|3411.93|3411.94|3411.94|3411.94|3411.94|3411.26|3411.26|0
1605103340000|2020-11-11 14:02:20|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|3411.78|0
1605103350000|2020-11-11 14:02:30|3411.28|3411.28|3413.64|3413.64|3414.4|3414.4|3411.28|3411.28|0
1605103360000|2020-11-11 14:02:40|3413.3|3413.3|3414.09|3414.09|3414.09|3414.09|3413.3|3413.3|0
1605103370000|2020-11-11 14:02:50|3414.49|3414.49|3414.57|3414.57|3414.89|3414.89|3414.49|3414.49|0
1605103380000|2020-11-11 14:03:00|3414.92|3414.92|3414.57|3414.57|3414.92|3414.92|3414.57|3414.57|0
1605103390000|2020-11-11 14:03:10|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|3414.52|0
1605103400000|2020-11-11 14:03:20|3414.68|3414.68|3414.05|3414.05|3414.73|3414.73|3414.05|3414.05|0
1605103430000|2020-11-11 14:03:50|3414.45|3414.45|3415.78|3415.78|3416.33|3416.33|3414.34|3414.34|0
1605103440000|2020-11-11 14:04:00|3415.38|3415.38|3415.38|3415.38|3415.38|3415.38|3415.38|3415.38|0
1605103450000|2020-11-11 14:04:10|3415.55|3415.55|3415.8|3415.8|3415.8|3415.8|3415.55|3415.55|0
1605103460000|2020-11-11 14:04:20|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|3416.14|0
1605103470000|2020-11-11 14:04:30|3414.43|3414.43|3414.77|3414.77|3414.77|3414.77|3414.09|3414.09|0
1605103480000|2020-11-11 14:04:40|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|3415.11|0
1605103490000|2020-11-11 14:04:50|3415.91|3415.91|3416.17|3416.17|3416.25|3416.25|3415.91|3415.91|0
1605103500000|2020-11-11 14:05:00|3415.77|3415.77|3415.77|3415.77|3415.77|3415.77|3415.77|3415.77|0
1605103510000|2020-11-11 14:05:10|3415.43|3415.43|3415.55|3415.55|3415.55|3415.55|3415.43|3415.43|0
1605103520000|2020-11-11 14:05:20|3415.15|3415.15|3415.15|3415.15|3415.15|3415.15|3415.15|3415.15|0
1605103530000|2020-11-11 14:05:30|3415.55|3415.55|3417.34|3417.34|3417.34|3417.34|3415.55|3415.55|0
1605103540000|2020-11-11 14:05:40|3417.46|3417.46|3417.25|3417.25|3418.04|3418.04|3417.25|3417.25|0
1605103550000|2020-11-11 14:05:50|3416.85|3416.85|3416.46|3416.46|3416.85|3416.85|3416.46|3416.46|0
1605103560000|2020-11-11 14:06:00|3416.21|3416.21|3416.37|3416.37|3416.37|3416.37|3416.21|3416.21|0
1605103570000|2020-11-11 14:06:10|3416.29|3416.29|3416.97|3416.97|3416.97|3416.97|3416.29|3416.29|0
1605103580000|2020-11-11 14:06:20|3417.66|3417.66|3418.45|3418.45|3419.13|3419.13|3417.66|3417.66|0
1605103590000|2020-11-11 14:06:30|3418.79|3418.79|3418.63|3418.63|3418.79|3418.79|3418.63|3418.63|0
1605103600000|2020-11-11 14:06:40|3418.68|3418.68|3417.94|3417.94|3418.68|3418.68|3417.89|3417.89|0
1605103610000|2020-11-11 14:06:50|3418.73|3418.73|3417.72|3417.72|3418.73|3418.73|3417.72|3417.72|0
1605103620000|2020-11-11 14:07:00|3417.56|3417.56|3417.56|3417.56|3417.56|3417.56|3417.56|3417.56|0
1605103630000|2020-11-11 14:07:10|3417.45|3417.45|3417.4|3417.4|3417.45|3417.45|3417.4|3417.4|0
1605103640000|2020-11-11 14:07:20|3417.1|3417.1|3417.1|3417.1|3417.1|3417.1|3417.1|3417.1|0
1605103650000|2020-11-11 14:07:30|3416.42|3416.42|3414.94|3414.94|3416.42|3416.42|3414.94|3414.94|0
1605103670000|2020-11-11 14:07:50|3414.45|3414.45|3414.03|3414.03|3414.45|3414.45|3414.03|3414.03|0
1605103680000|2020-11-11 14:08:00|3414.28|3414.28|3413.08|3413.08|3414.28|3414.28|3413.08|3413.08|0
1605103690000|2020-11-11 14:08:10|3412.74|3412.74|3413.31|3413.31|3413.37|3413.37|3412.34|3412.34|0
1605103710000|2020-11-11 14:08:30|3412.97|3412.97|3412.63|3412.63|3412.97|3412.97|3412.63|3412.63|0
1605103720000|2020-11-11 14:08:40|3411.84|3411.84|3412.63|3412.63|3412.63|3412.63|3411.84|3411.84|0
1605103730000|2020-11-11 14:08:50|3411.61|3411.61|3411.15|3411.15|3411.95|3411.95|3411.15|3411.15|0
1605103740000|2020-11-11 14:09:00|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|3412.34|0
1605103750000|2020-11-11 14:09:10|3412.74|3412.74|3412.29|3412.29|3413.08|3413.08|3412.29|3412.29|0
1605103770000|2020-11-11 14:09:30|3413.08|3413.08|3416.56|3416.56|3416.56|3416.56|3413.08|3413.08|0
1605103780000|2020-11-11 14:09:40|3414.58|3414.58|3414.58|3414.58|3414.58|3414.58|3414.58|3414.58|0
1605103800000|2020-11-11 14:10:00|3414.7|3414.7|3414.7|3414.7|3414.7|3414.7|3414.7|3414.7|0
1605103810000|2020-11-11 14:10:10|3413.67|3413.67|3413.67|3413.67|3413.67|3413.67|3413.67|3413.67|0
1605103820000|2020-11-11 14:10:20|3414.46|3414.46|3414.46|3414.46|3414.46|3414.46|3414.46|3414.46|0
1605103830000|2020-11-11 14:10:30|3413.44|3413.44|3413.86|3413.86|3413.86|3413.86|3413.44|3413.44|0
1605103840000|2020-11-11 14:10:40|3413.41|3413.41|3413.89|3413.89|3413.89|3413.89|3413.41|3413.41|0
1605103850000|2020-11-11 14:10:50|3413.77|3413.77|3413.72|3413.72|3413.77|3413.77|3413.72|3413.72|0
1605103860000|2020-11-11 14:11:00|3414.06|3414.06|3414.06|3414.06|3414.06|3414.06|3414.06|3414.06|0
1605103870000|2020-11-11 14:11:10|3414.86|3414.86|3416.05|3416.05|3416.05|3416.05|3414.86|3414.86|0
1605103880000|2020-11-11 14:11:20|3416.44|3416.44|3416.79|3416.79|3416.79|3416.79|3416.44|3416.44|0
1605103910000|2020-11-11 14:11:50|3417.58|3417.58|3417.92|3417.92|3418.32|3418.32|3417.58|3417.58|0
1605103920000|2020-11-11 14:12:00|3418.5|3418.5|3418.58|3418.58|3418.58|3418.58|3418.5|3418.5|0
1605103930000|2020-11-11 14:12:10|3418.98|3418.98|3419.38|3419.38|3419.38|3419.38|3418.98|3418.98|0
1605103940000|2020-11-11 14:12:20|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|0
1605103960000|2020-11-11 14:12:40|3418.84|3418.84|3418.5|3418.5|3418.84|3418.84|3418.5|3418.5|0
1605103970000|2020-11-11 14:12:50|3418.9|3418.9|3418.9|3418.9|3418.9|3418.9|3418.9|3418.9|0
1605103980000|2020-11-11 14:13:00|3419.06|3419.06|3419.06|3419.06|3419.06|3419.06|3419.06|3419.06|0
1605103990000|2020-11-11 14:13:10|3419.74|3419.74|3418.82|3418.82|3419.74|3419.74|3418.61|3418.61|0
1605104000000|2020-11-11 14:13:20|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|3419.85|0
1605104010000|2020-11-11 14:13:30|3419.9|3419.9|3420.23|3420.23|3420.23|3420.23|3419.9|3419.9|0
1605104030000|2020-11-11 14:13:50|3421.23|3421.23|3423.13|3423.13|3423.13|3423.13|3421.23|3421.23|0
1605104040000|2020-11-11 14:14:00|3423.63|3423.63|3423.84|3423.84|3424.42|3424.42|3423.43|3423.43|0
1605104050000|2020-11-11 14:14:10|3424.09|3424.09|3423.59|3423.59|3424.25|3424.25|3423.59|3423.59|0
1605104060000|2020-11-11 14:14:20|3423.54|3423.54|3423.37|3423.37|3423.54|3423.54|3423.37|3423.37|0
1605104070000|2020-11-11 14:14:30|3423.46|3423.46|3422.63|3422.63|3423.46|3423.46|3422.63|3422.63|0
1605104080000|2020-11-11 14:14:40|3422.38|3422.38|3422.57|3422.57|3422.57|3422.57|3422.23|3422.23|0
1605104090000|2020-11-11 14:14:50|3422.23|3422.23|3421.82|3421.82|3422.23|3422.23|3421.82|3421.82|0
1605104100000|2020-11-11 14:15:00|3422.16|3422.16|3422.16|3422.16|3422.32|3422.32|3422.16|3422.16|0
1605104120000|2020-11-11 14:15:20|3422.5|3422.5|3422.42|3422.42|3422.5|3422.5|3422.42|3422.42|0
1605104130000|2020-11-11 14:15:30|3422.75|3422.75|3423|3423|3423|3423|3422.75|3422.75|0
1605104140000|2020-11-11 14:15:40|3423.24|3423.24|3423.93|3423.93|3424.32|3424.32|3423.24|3423.24|0
1605104150000|2020-11-11 14:15:50|3424.01|3424.01|3422.99|3422.99|3424.01|3424.01|3422.99|3422.99|0
1605104160000|2020-11-11 14:16:00|3422.82|3422.82|3422.48|3422.48|3422.87|3422.87|3422.48|3422.48|0
1605104170000|2020-11-11 14:16:10|3422.87|3422.87|3422.48|3422.48|3422.87|3422.87|3422.48|3422.48|0
1605104180000|2020-11-11 14:16:20|3422.23|3422.23|3422.23|3422.23|3422.23|3422.23|3422.23|3422.23|0
1605104190000|2020-11-11 14:16:30|3422.38|3422.38|3422.38|3422.38|3422.38|3422.38|3422.38|3422.38|0
1605104210000|2020-11-11 14:16:50|3421.98|3421.98|3421.58|3421.58|3422.38|3422.38|3421.58|3421.58|0
1605104220000|2020-11-11 14:17:00|3420.86|3420.86|3420.86|3420.86|3420.86|3420.86|3420.86|3420.86|0
1605104230000|2020-11-11 14:17:10|3421|3421|3421.9|3421.9|3421.9|3421.9|3421|3421|0
1605104240000|2020-11-11 14:17:20|3422.29|3422.29|3422.59|3422.59|3422.74|3422.74|3422.29|3422.29|0
1605104250000|2020-11-11 14:17:30|3422.19|3422.19|3422.19|3422.19|3422.19|3422.19|3422.19|3422.19|0
1605104280000|2020-11-11 14:18:00|3422.53|3422.53|3422.19|3422.19|3422.53|3422.53|3422.19|3422.19|0
1605104300000|2020-11-11 14:18:20|3422.44|3422.44|3423.35|3423.35|3423.35|3423.35|3422.36|3422.36|0
1605104310000|2020-11-11 14:18:30|3423.5|3423.5|3422.96|3422.96|3423.65|3423.65|3422.85|3422.85|0
1605104320000|2020-11-11 14:18:40|3422.17|3422.17|3421.6|3421.6|3422.17|3422.17|3421.6|3421.6|0
1605104330000|2020-11-11 14:18:50|3421.95|3421.95|3422|3422|3422.4|3422.4|3421.6|3421.6|0
1605104340000|2020-11-11 14:19:00|3422.79|3422.79|3422.11|3422.11|3422.79|3422.79|3422.11|3422.11|0
1605104350000|2020-11-11 14:19:10|3421.77|3421.77|3421.77|3421.77|3421.77|3421.77|3421.77|3421.77|0
1605104360000|2020-11-11 14:19:20|3421.89|3421.89|3421.89|3421.89|3421.89|3421.89|3421.89|3421.89|0
1605104370000|2020-11-11 14:19:30|3422.05|3422.05|3422.79|3422.79|3422.79|3422.79|3422.05|3422.05|0
1605104390000|2020-11-11 14:19:50|3422.7|3422.7|3422.63|3422.63|3423.04|3423.04|3422.63|3422.63|0
1605104410000|2020-11-11 14:20:10|3422.33|3422.33|3422.26|3422.26|3422.66|3422.66|3422.25|3422.25|0
1605104430000|2020-11-11 14:20:30|3422.67|3422.67|3422.67|3422.67|3422.67|3422.67|3422.67|3422.67|0
1605104440000|2020-11-11 14:20:40|3422.82|3422.82|3422.82|3422.82|3422.82|3422.82|3422.82|3422.82|0
1605104450000|2020-11-11 14:20:50|3422.91|3422.91|3422.91|3422.91|3422.91|3422.91|3422.91|3422.91|0
1605104460000|2020-11-11 14:21:00|3422.74|3422.74|3421.75|3421.75|3422.74|3422.74|3421.75|3421.75|0
1605104470000|2020-11-11 14:21:10|3421.66|3421.66|3420.97|3420.97|3421.66|3421.66|3420.97|3420.97|0
1605104480000|2020-11-11 14:21:20|3421.22|3421.22|3422.41|3422.41|3422.41|3422.41|3421.22|3421.22|0
1605104500000|2020-11-11 14:21:40|3422.33|3422.33|3422.33|3422.33|3422.33|3422.33|3422.33|3422.33|0
1605104510000|2020-11-11 14:21:50|3421.64|3421.64|3420.96|3420.96|3421.64|3421.64|3420.96|3420.96|0
1605104520000|2020-11-11 14:22:00|3421.3|3421.3|3421.53|3421.53|3421.53|3421.53|3421.14|3421.14|0
1605104530000|2020-11-11 14:22:10|3421.42|3421.42|3421.58|3421.58|3421.92|3421.92|3421.42|3421.42|0
1605104540000|2020-11-11 14:22:20|3421.73|3421.73|3422.01|3422.01|3422.01|3422.01|3421.61|3421.61|0
1605104560000|2020-11-11 14:22:40|3422.25|3422.25|3422.5|3422.5|3422.5|3422.5|3422.25|3422.25|0
1605104570000|2020-11-11 14:22:50|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|0
1605104580000|2020-11-11 14:23:00|3422.66|3422.66|3421.98|3421.98|3422.66|3422.66|3421.98|3421.98|0
1605104590000|2020-11-11 14:23:10|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|0
1605104600000|2020-11-11 14:23:20|3421.06|3421.06|3421.44|3421.44|3421.44|3421.44|3421.06|3421.06|0
1605104610000|2020-11-11 14:23:30|3421.2|3421.2|3421.54|3421.54|3421.54|3421.54|3421.2|3421.2|0
1605104620000|2020-11-11 14:23:40|3421.2|3421.2|3420.74|3420.74|3421.2|3421.2|3420.74|3420.74|0
1605104630000|2020-11-11 14:23:50|3420.89|3420.89|3421.23|3421.23|3421.23|3421.23|3420.89|3420.89|0
1605104640000|2020-11-11 14:24:00|3421.28|3421.28|3421.28|3421.28|3421.28|3421.28|3421.28|3421.28|0
1605104650000|2020-11-11 14:24:10|3421.68|3421.68|3423.62|3423.62|3423.62|3423.62|3421.68|3421.68|0
1605104660000|2020-11-11 14:24:20|3423.97|3423.97|3424.8|3424.8|3424.8|3424.8|3423.97|3423.97|0
1605104670000|2020-11-11 14:24:30|3424.96|3424.96|3424.46|3424.46|3424.96|3424.96|3424.46|3424.46|0
1605104680000|2020-11-11 14:24:40|3424.3|3424.3|3424.32|3424.32|3424.32|3424.32|3424.08|3424.08|0
1605104690000|2020-11-11 14:24:50|3424.66|3424.66|3424.32|3424.32|3424.66|3424.66|3424.32|3424.32|0
1605104700000|2020-11-11 14:25:00|3423.52|3423.52|3423.98|3423.98|3424.32|3424.32|3423.52|3423.52|0
1605104710000|2020-11-11 14:25:10|3423.56|3423.56|3422.84|3422.84|3423.56|3423.56|3422.76|3422.76|0
1605104720000|2020-11-11 14:25:20|3422.59|3422.59|3419.4|3419.4|3422.59|3422.59|3419.4|3419.4|0
1605104730000|2020-11-11 14:25:30|3419|3419|3418.9|3418.9|3419|3419|3418.9|3418.9|0
1605104740000|2020-11-11 14:25:40|3418.5|3418.5|3417.7|3417.7|3418.5|3418.5|3417.7|3417.7|0
1605104750000|2020-11-11 14:25:50|3418.1|3418.1|3418.1|3418.1|3418.1|3418.1|3418.1|3418.1|0
1605104760000|2020-11-11 14:26:00|3417.95|3417.95|3417.81|3417.81|3417.95|3417.95|3417.81|3417.81|0
1605104770000|2020-11-11 14:26:10|3417.65|3417.65|3416.57|3416.57|3417.65|3417.65|3416.57|3416.57|0
1605104780000|2020-11-11 14:26:20|3415.99|3415.99|3415.87|3415.87|3415.99|3415.99|3415.87|3415.87|0
1605104790000|2020-11-11 14:26:30|3415.53|3415.53|3415.87|3415.87|3415.87|3415.87|3415.53|3415.53|0
1605104800000|2020-11-11 14:26:40|3416.21|3416.21|3416.09|3416.09|3416.21|3416.21|3416.09|3416.09|0
1605104810000|2020-11-11 14:26:50|3416.24|3416.24|3417.63|3417.63|3417.63|3417.63|3416.24|3416.24|0
1605104830000|2020-11-11 14:27:10|3417.29|3417.29|3417.37|3417.37|3417.37|3417.37|3417.29|3417.29|0
1605104840000|2020-11-11 14:27:20|3417.12|3417.12|3416.72|3416.72|3417.12|3417.12|3416.72|3416.72|0
1605104850000|2020-11-11 14:27:30|3416.89|3416.89|3417.47|3417.47|3417.47|3417.47|3416.89|3416.89|0
1605104860000|2020-11-11 14:27:40|3417.87|3417.87|3417.97|3417.97|3417.97|3417.97|3417.87|3417.87|0
1605104880000|2020-11-11 14:28:00|3418.37|3418.37|3418.69|3418.69|3418.69|3418.69|3418.37|3418.37|0
1605104900000|2020-11-11 14:28:20|3418.74|3418.74|3419.12|3419.12|3419.17|3419.17|3418.74|3418.74|0
1605104910000|2020-11-11 14:28:30|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|3419.51|0
1605104920000|2020-11-11 14:28:40|3419.68|3419.68|3420.7|3420.7|3420.7|3420.7|3419.68|3419.68|0
1605104930000|2020-11-11 14:28:50|3420.87|3420.87|3422.54|3422.54|3422.54|3422.54|3420.87|3420.87|0
1605104940000|2020-11-11 14:29:00|3422.04|3422.04|3422.21|3422.21|3422.21|3422.21|3422.04|3422.04|0
1605104950000|2020-11-11 14:29:10|3422.6|3422.6|3422.69|3422.69|3422.69|3422.69|3422.6|3422.6|0
1605104960000|2020-11-11 14:29:20|3423.08|3423.08|3423.53|3423.53|3423.53|3423.53|3423.08|3423.08|0
1605104970000|2020-11-11 14:29:30|3423.87|3423.87|3423.87|3423.87|3423.87|3423.87|3423.87|3423.87|0
1605104980000|2020-11-11 14:29:40|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|0
1605104990000|2020-11-11 14:29:50|3423.64|3423.64|3423.64|3423.64|3423.64|3423.64|3423.64|3423.64|0
1605105000000|2020-11-11 14:30:00|3424.13|3424.13|3424.22|3424.22|3424.36|3424.36|3423.23|3423.23|0
1605105010000|2020-11-11 14:30:10|3423.28|3423.28|3422.57|3422.57|3424.62|3424.62|3422.57|3422.57|0
1605105020000|2020-11-11 14:30:20|3422.23|3422.23|3420.03|3420.03|3422.23|3422.23|3419.73|3419.73|0
1605105030000|2020-11-11 14:30:30|3419.53|3419.53|3419.87|3419.87|3419.87|3419.87|3419.53|3419.53|0
1605105040000|2020-11-11 14:30:40|3419.53|3419.53|3418.07|3418.07|3419.53|3419.53|3418.07|3418.07|0
1605105050000|2020-11-11 14:30:50|3418.41|3418.41|3418.75|3418.75|3418.75|3418.75|3418.07|3418.07|0
1605105060000|2020-11-11 14:31:00|3419.08|3419.08|3418.15|3418.15|3419.08|3419.08|3417.36|3417.36|0
1605105070000|2020-11-11 14:31:10|3417.76|3417.76|3417.07|3417.07|3417.76|3417.76|3417.07|3417.07|0
1605105080000|2020-11-11 14:31:20|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|3417.42|0
1605105090000|2020-11-11 14:31:30|3417.76|3417.76|3419.12|3419.12|3419.12|3419.12|3417.76|3417.76|0
1605105100000|2020-11-11 14:31:40|3418.78|3418.78|3419.12|3419.12|3419.12|3419.12|3418.78|3418.78|0
1605105110000|2020-11-11 14:31:50|3418.83|3418.83|3419.51|3419.51|3419.51|3419.51|3418.83|3418.83|0
1605105120000|2020-11-11 14:32:00|3419.17|3419.17|3419.17|3419.17|3419.17|3419.17|3419.17|3419.17|0
1605105130000|2020-11-11 14:32:10|3419.57|3419.57|3419.46|3419.46|3419.57|3419.57|3419.46|3419.46|0
1605105140000|2020-11-11 14:32:20|3418.78|3418.78|3418.87|3418.87|3419.12|3419.12|3418.7|3418.7|0
1605105150000|2020-11-11 14:32:30|3419.02|3419.02|3418.33|3418.33|3419.02|3419.02|3418.33|3418.33|0
1605105160000|2020-11-11 14:32:40|3417.88|3417.88|3417.54|3417.54|3417.88|3417.88|3417.54|3417.54|0
1605105170000|2020-11-11 14:32:50|3417.88|3417.88|3417.54|3417.54|3417.88|3417.88|3417.2|3417.2|0
1605105180000|2020-11-11 14:33:00|3417.94|3417.94|3414.91|3414.91|3417.94|3417.94|3414.91|3414.91|0
1605105190000|2020-11-11 14:33:10|3414.67|3414.67|3414.67|3414.67|3414.67|3414.67|3414.67|3414.67|0
1605105200000|2020-11-11 14:33:20|3414.32|3414.32|3414.32|3414.32|3414.32|3414.32|3414.32|3414.32|0
1605105210000|2020-11-11 14:33:30|3414.72|3414.72|3414.72|3414.72|3414.72|3414.72|3414.72|3414.72|0
1605105220000|2020-11-11 14:33:40|3414.77|3414.77|3414.77|3414.77|3415.12|3415.12|3414.77|3414.77|0
1605105230000|2020-11-11 14:33:50|3415.12|3415.12|3416.94|3416.94|3416.94|3416.94|3415.12|3415.12|0
1605105240000|2020-11-11 14:34:00|3416.6|3416.6|3416.2|3416.2|3416.6|3416.6|3416.2|3416.2|0
1605105260000|2020-11-11 14:34:20|3416.54|3416.54|3415.86|3415.86|3416.54|3416.54|3415.86|3415.86|0
1605105270000|2020-11-11 14:34:30|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|3415.78|0
1605105280000|2020-11-11 14:34:40|3415.38|3415.38|3415.46|3415.46|3416.97|3416.97|3415.38|3415.38|0
1605105290000|2020-11-11 14:34:50|3415.07|3415.07|3415.57|3415.57|3415.57|3415.57|3414.77|3414.77|0
1605105300000|2020-11-11 14:35:00|3415.48|3415.48|3415.97|3415.97|3415.97|3415.97|3415.48|3415.48|0
1605105310000|2020-11-11 14:35:10|3416.31|3416.31|3414.63|3414.63|3416.31|3416.31|3414.63|3414.63|0
1605105320000|2020-11-11 14:35:20|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|3414.77|0
1605105330000|2020-11-11 14:35:30|3415.12|3415.12|3415.86|3415.86|3415.86|3415.86|3415.12|3415.12|0
1605105340000|2020-11-11 14:35:40|3415.07|3415.07|3414.73|3414.73|3415.07|3415.07|3414.73|3414.73|0
1605105350000|2020-11-11 14:35:50|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|3414.38|0
1605105360000|2020-11-11 14:36:00|3414.3|3414.3|3413.91|3413.91|3414.3|3414.3|3413.91|3413.91|0
1605105370000|2020-11-11 14:36:10|3413.57|3413.57|3414.84|3414.84|3414.84|3414.84|3412.96|3412.96|0
1605105390000|2020-11-11 14:36:30|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|3414.95|0
1605105400000|2020-11-11 14:36:40|3415.19|3415.19|3413.36|3413.36|3415.19|3415.19|3413.36|3413.36|0
1605105410000|2020-11-11 14:36:50|3412.96|3412.96|3412.4|3412.4|3412.96|3412.96|3412.4|3412.4|0
1605105420000|2020-11-11 14:37:00|3412.06|3412.06|3410.53|3410.53|3412.06|3412.06|3410.53|3410.53|0
1605105430000|2020-11-11 14:37:10|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|0
1605105440000|2020-11-11 14:37:20|3410.87|3410.87|3412.55|3412.55|3412.55|3412.55|3410.87|3410.87|0
1605105450000|2020-11-11 14:37:30|3412.5|3412.5|3412.5|3412.5|3412.5|3412.5|3412.5|3412.5|0
1605105460000|2020-11-11 14:37:40|3412.84|3412.84|3412.77|3412.77|3412.84|3412.84|3412.44|3412.44|0
1605105470000|2020-11-11 14:37:50|3411.98|3411.98|3411.31|3411.31|3411.98|3411.98|3411.3|3411.3|0
1605105480000|2020-11-11 14:38:00|3410.97|3410.97|3409.49|3409.49|3411.11|3411.11|3409.49|3409.49|0
1605105490000|2020-11-11 14:38:10|3409.09|3409.09|3408.71|3408.71|3409.09|3409.09|3408.71|3408.71|0
1605105500000|2020-11-11 14:38:20|3408.38|3408.38|3407.98|3407.98|3408.77|3408.77|3407.98|3407.98|0
1605105510000|2020-11-11 14:38:30|3406.79|3406.79|3408.28|3408.28|3408.28|3408.28|3406.79|3406.79|0
1605105520000|2020-11-11 14:38:40|3408.62|3408.62|3407.01|3407.01|3408.62|3408.62|3407.01|3407.01|0
1605105530000|2020-11-11 14:38:50|3407.16|3407.16|3407.51|3407.51|3407.96|3407.96|3407.16|3407.16|0
1605105540000|2020-11-11 14:39:00|3406.71|3406.71|3402.64|3402.64|3407.11|3407.11|3402.64|3402.64|0
1605105550000|2020-11-11 14:39:10|3402.32|3402.32|3401.74|3401.74|3402.32|3402.32|3401.74|3401.74|0
1605105560000|2020-11-11 14:39:20|3401.26|3401.26|3400.05|3400.05|3401.26|3401.26|3399.18|3399.18|0
1605105570000|2020-11-11 14:39:30|3399.82|3399.82|3397.67|3397.67|3399.82|3399.82|3397.67|3397.67|0
1605105590000|2020-11-11 14:39:50|3396.99|3396.99|3396.31|3396.31|3397.33|3397.33|3396.31|3396.31|0
1605105600000|2020-11-11 14:40:00|3396.65|3396.65|3395.21|3395.21|3396.65|3396.65|3393.63|3393.63|0
1605105610000|2020-11-11 14:40:10|3395.85|3395.85|3397.41|3397.41|3398.39|3398.39|3395.85|3395.85|0
1605105620000|2020-11-11 14:40:20|3394.24|3394.24|3397.21|3397.21|3397.28|3397.28|3393.28|3393.28|0
1605105640000|2020-11-11 14:40:40|3397.06|3397.06|3397.58|3397.58|3398.48|3398.48|3396.74|3396.74|0
1605105650000|2020-11-11 14:40:50|3398.22|3398.22|3398.11|3398.11|3398.22|3398.22|3398.11|3398.11|0
1605105660000|2020-11-11 14:41:00|3399.38|3399.38|3398.24|3398.24|3400.31|3400.31|3398.24|3398.24|0
1605105670000|2020-11-11 14:41:10|3398.16|3398.16|3403.01|3403.01|3403.56|3403.56|3398.16|3398.16|0
1605105680000|2020-11-11 14:41:20|3401.3|3401.3|3398.08|3398.08|3401.3|3401.3|3398.08|3398.08|0
1605105690000|2020-11-11 14:41:30|3397.39|3397.39|3397.04|3397.04|3397.55|3397.55|3396.54|3396.54|0
1605105700000|2020-11-11 14:41:40|3396.7|3396.7|3396.74|3396.74|3396.85|3396.85|3396.53|3396.53|0
1605105710000|2020-11-11 14:41:50|3395.16|3395.16|3390.69|3390.69|3395.16|3395.16|3390.69|3390.69|0
1605105720000|2020-11-11 14:42:00|3391.64|3391.64|3391.82|3391.82|3393.88|3393.88|3391.64|3391.64|0
1605105730000|2020-11-11 14:42:10|3392.16|3392.16|3393.27|3393.27|3393.27|3393.27|3392.16|3392.16|0
1605105740000|2020-11-11 14:42:20|3394.86|3394.86|3395.7|3395.7|3395.97|3395.97|3394.07|3394.07|0
1605105750000|2020-11-11 14:42:30|3395.86|3395.86|3394.84|3394.84|3395.86|3395.86|3394.68|3394.68|0
1605105760000|2020-11-11 14:42:40|3397.69|3397.69|3394.84|3394.84|3397.69|3397.69|3394.84|3394.84|0
1605105770000|2020-11-11 14:42:50|3394.99|3394.99|3397.46|3397.46|3398.41|3398.41|3394.2|3394.2|0
1605105780000|2020-11-11 14:43:00|3398.26|3398.26|3398.89|3398.89|3398.89|3398.89|3398.26|3398.26|0
1605105790000|2020-11-11 14:43:10|3399.84|3399.84|3401.35|3401.35|3401.35|3401.35|3398.33|3398.33|0
1605105800000|2020-11-11 14:43:20|3400.55|3400.55|3400.16|3400.16|3400.55|3400.55|3399.76|3399.76|0
1605105810000|2020-11-11 14:43:30|3399.12|3399.12|3399.59|3399.59|3399.59|3399.59|3398.8|3398.8|0
1605105820000|2020-11-11 14:43:40|3399.43|3399.43|3399.77|3399.77|3399.77|3399.77|3399.43|3399.43|0
1605105830000|2020-11-11 14:43:50|3400.17|3400.17|3399.93|3399.93|3400.17|3400.17|3399.93|3399.93|0
1605105840000|2020-11-11 14:44:00|3400.41|3400.41|3400.73|3400.73|3400.76|3400.76|3400.28|3400.28|0
1605105850000|2020-11-11 14:44:10|3401.07|3401.07|3400.92|3400.92|3401.07|3401.07|3400.58|3400.58|0
1605105860000|2020-11-11 14:44:20|3401.27|3401.27|3402.21|3402.21|3402.21|3402.21|3401.27|3401.27|0
1605105870000|2020-11-11 14:44:30|3403.23|3403.23|3403.56|3403.56|3403.56|3403.56|3403.23|3403.23|0
1605105880000|2020-11-11 14:44:40|3402.61|3402.61|3402.95|3402.95|3403.11|3403.11|3402.61|3402.61|0
1605105890000|2020-11-11 14:44:50|3402.61|3402.61|3403.1|3403.1|3403.1|3403.1|3402.61|3402.61|0
1605105900000|2020-11-11 14:45:00|3403.44|3403.44|3400.58|3400.58|3403.44|3403.44|3400.58|3400.58|0
1605105910000|2020-11-11 14:45:10|3403.35|3403.35|3403.69|3403.69|3403.69|3403.69|3403.35|3403.35|0
1605105920000|2020-11-11 14:45:20|3404.32|3404.32|3406.1|3406.1|3406.1|3406.1|3404.32|3404.32|0
1605105930000|2020-11-11 14:45:30|3406.45|3406.45|3408.43|3408.43|3408.83|3408.83|3406.45|3406.45|0
1605105940000|2020-11-11 14:45:40|3409.62|3409.62|3406.26|3406.26|3409.62|3409.62|3406.26|3406.26|0
1605105950000|2020-11-11 14:45:50|3406.14|3406.14|3404.8|3404.8|3406.14|3406.14|3404.57|3404.57|0
1605105960000|2020-11-11 14:46:00|3404.46|3404.46|3403.77|3403.77|3404.46|3404.46|3403.77|3403.77|0
1605105970000|2020-11-11 14:46:10|3403.43|3403.43|3402.92|3402.92|3403.43|3403.43|3402.92|3402.92|0
1605105980000|2020-11-11 14:46:20|3401.09|3401.09|3400.46|3400.46|3401.09|3401.09|3400.46|3400.46|0
1605105990000|2020-11-11 14:46:30|3399.98|3399.98|3396.64|3396.64|3400.85|3400.85|3396.64|3396.64|0
1605106000000|2020-11-11 14:46:40|3398.86|3398.86|3398.56|3398.56|3398.86|3398.86|3398.56|3398.56|0
1605106010000|2020-11-11 14:46:50|3398.4|3398.4|3398.4|3398.4|3398.4|3398.4|3398.4|3398.4|0
1605106020000|2020-11-11 14:47:00|3400.14|3400.14|3398.72|3398.72|3400.14|3400.14|3397.76|3397.76|0
1605106030000|2020-11-11 14:47:10|3399.06|3399.06|3400.67|3400.67|3400.67|3400.67|3399.06|3399.06|0
1605106040000|2020-11-11 14:47:20|3401.78|3401.78|3401.78|3401.78|3402.81|3402.81|3401.78|3401.78|0
1605106050000|2020-11-11 14:47:30|3402.12|3402.12|3402.88|3402.88|3402.88|3402.88|3402.12|3402.12|0
1605106060000|2020-11-11 14:47:40|3403.05|3403.05|3401.34|3401.34|3403.05|3403.05|3401.34|3401.34|0
1605106070000|2020-11-11 14:47:50|3401.56|3401.56|3400.5|3400.5|3401.56|3401.56|3400.5|3400.5|0
1605106080000|2020-11-11 14:48:00|3403.2|3403.2|3402.24|3402.24|3403.2|3403.2|3401.9|3401.9|0
1605106090000|2020-11-11 14:48:10|3401.73|3401.73|3401.39|3401.39|3401.73|3401.73|3401.39|3401.39|0
1605106110000|2020-11-11 14:48:30|3401.73|3401.73|3403.27|3403.27|3403.27|3403.27|3401.73|3401.73|0
1605106120000|2020-11-11 14:48:40|3403.61|3403.61|3403.61|3403.61|3403.61|3403.61|3403.61|3403.61|0
1605106130000|2020-11-11 14:48:50|3404.29|3404.29|3404.29|3404.29|3404.29|3404.29|3404.29|3404.29|0
1605106140000|2020-11-11 14:49:00|3404.97|3404.97|3404.97|3404.97|3404.97|3404.97|3404.97|3404.97|0
1605106150000|2020-11-11 14:49:10|3404.63|3404.63|3403.36|3403.36|3404.8|3404.8|3403.36|3403.36|0
1605106160000|2020-11-11 14:49:20|3403.02|3403.02|3403.88|3403.88|3403.97|3403.97|3402.68|3402.68|0
1605106170000|2020-11-11 14:49:30|3404.68|3404.68|3406.62|3406.62|3407.06|3407.06|3404.68|3404.68|0
1605106180000|2020-11-11 14:49:40|3406.96|3406.96|3407.31|3407.31|3407.31|3407.31|3406.96|3406.96|0
1605106190000|2020-11-11 14:49:50|3407.36|3407.36|3404.71|3404.71|3407.36|3407.36|3404.71|3404.71|0
1605106200000|2020-11-11 14:50:00|3403.69|3403.69|3403.29|3403.29|3403.69|3403.69|3403.29|3403.29|0
1605106210000|2020-11-11 14:50:10|3404.48|3404.48|3403.39|3403.39|3404.98|3404.98|3403.39|3403.39|0
1605106220000|2020-11-11 14:50:20|3404.42|3404.42|3404.42|3404.42|3404.42|3404.42|3404.07|3404.07|0
1605106230000|2020-11-11 14:50:30|3404.26|3404.26|3404.26|3404.26|3404.26|3404.26|3404.26|3404.26|0
1605106240000|2020-11-11 14:50:40|3404.42|3404.42|3405.01|3405.01|3405.01|3405.01|3404.42|3404.42|0
1605106250000|2020-11-11 14:50:50|3404.93|3404.93|3404.76|3404.76|3404.93|3404.93|3404.76|3404.76|0
1605106260000|2020-11-11 14:51:00|3404.61|3404.61|3404.27|3404.27|3404.61|3404.61|3404.27|3404.27|0
1605106270000|2020-11-11 14:51:10|3404.67|3404.67|3404.37|3404.37|3404.67|3404.67|3404.26|3404.26|0
1605106290000|2020-11-11 14:51:30|3404.21|3404.21|3404.21|3404.21|3404.21|3404.21|3404.21|3404.21|0
1605106300000|2020-11-11 14:51:40|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|3404.61|0
1605106310000|2020-11-11 14:51:50|3404.73|3404.73|3404.92|3404.92|3404.92|3404.92|3404.58|3404.58|0
1605106320000|2020-11-11 14:52:00|3405.25|3405.25|3405.4|3405.4|3405.4|3405.4|3405.25|3405.25|0
1605106330000|2020-11-11 14:52:10|3405.06|3405.06|3404.04|3404.04|3405.06|3405.06|3403.71|3403.71|0
1605106340000|2020-11-11 14:52:20|3404.99|3404.99|3404.99|3404.99|3404.99|3404.99|3404.83|3404.83|0
1605106350000|2020-11-11 14:52:30|3404.83|3404.83|3404.35|3404.35|3404.83|3404.83|3404.35|3404.35|0
1605106360000|2020-11-11 14:52:40|3404.51|3404.51|3404.78|3404.78|3405.82|3405.82|3404.51|3404.51|0
1605106390000|2020-11-11 14:53:10|3405.82|3405.82|3405.76|3405.76|3405.82|3405.82|3405.76|3405.76|0
1605106400000|2020-11-11 14:53:20|3405.42|3405.42|3405.42|3405.42|3405.42|3405.42|3405.42|3405.42|0
1605106420000|2020-11-11 14:53:40|3405.34|3405.34|3404.61|3404.61|3405.34|3405.34|3404.27|3404.27|0
1605106430000|2020-11-11 14:53:50|3404.13|3404.13|3404.13|3404.13|3404.28|3404.28|3403.65|3403.65|0
1605106440000|2020-11-11 14:54:00|3404.28|3404.28|3405.81|3405.81|3405.81|3405.81|3404.28|3404.28|0
1605106450000|2020-11-11 14:54:10|3407.16|3407.16|3408.98|3408.98|3409.22|3409.22|3407.16|3407.16|0
1605106460000|2020-11-11 14:54:20|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|3409.33|0
1605106470000|2020-11-11 14:54:30|3408.53|3408.53|3408.53|3408.53|3408.53|3408.53|3408.53|3408.53|0
1605106480000|2020-11-11 14:54:40|3408.37|3408.37|3409.16|3409.16|3409.16|3409.16|3408.37|3408.37|0
1605106500000|2020-11-11 14:55:00|3408.92|3408.92|3408.88|3408.88|3409.32|3409.32|3408.48|3408.48|0
1605106510000|2020-11-11 14:55:10|3408.96|3408.96|3408.71|3408.71|3409.11|3409.11|3408.71|3408.71|0
1605106520000|2020-11-11 14:55:20|3407.92|3407.92|3405.92|3405.92|3407.92|3407.92|3405.92|3405.92|0
1605106530000|2020-11-11 14:55:30|3405.24|3405.24|3404.11|3404.11|3405.24|3405.24|3404.11|3404.11|0
1605106540000|2020-11-11 14:55:40|3403.95|3403.95|3401.3|3401.3|3403.95|3403.95|3401.3|3401.3|0
1605106550000|2020-11-11 14:55:50|3401.31|3401.31|3398|3398|3401.31|3401.31|3398|3398|0
1605106560000|2020-11-11 14:56:00|3397.85|3397.85|3396.17|3396.17|3397.85|3397.85|3396.17|3396.17|0
1605106570000|2020-11-11 14:56:10|3396.12|3396.12|3393.77|3393.77|3396.12|3396.12|3393.77|3393.77|0
1605106580000|2020-11-11 14:56:20|3392.66|3392.66|3391.99|3391.99|3392.66|3392.66|3391.23|3391.23|0
1605106590000|2020-11-11 14:56:30|3391.98|3391.98|3392.19|3392.19|3393.7|3393.7|3391.75|3391.75|0
1605106610000|2020-11-11 14:56:50|3393.55|3393.55|3397.73|3397.73|3397.89|3397.89|3393.55|3393.55|0
1605106620000|2020-11-11 14:57:00|3398.52|3398.52|3399.97|3399.97|3399.97|3399.97|3398.52|3398.52|0
1605106630000|2020-11-11 14:57:10|3400.22|3400.22|3400.68|3400.68|3400.68|3400.68|3400.22|3400.22|0
1605106640000|2020-11-11 14:57:20|3401.02|3401.02|3401.68|3401.68|3401.68|3401.68|3401.02|3401.02|0
1605106650000|2020-11-11 14:57:30|3401.37|3401.37|3402.34|3402.34|3402.34|3402.34|3401.37|3401.37|0
1605106660000|2020-11-11 14:57:40|3402.68|3402.68|3401.92|3401.92|3402.68|3402.68|3401.14|3401.14|0
1605106670000|2020-11-11 14:57:50|3402.07|3402.07|3401.39|3401.39|3402.07|3402.07|3401.39|3401.39|0
1605106680000|2020-11-11 14:58:00|3401.04|3401.04|3401.04|3401.04|3401.04|3401.04|3401.04|3401.04|0
1605106690000|2020-11-11 14:58:10|3401.34|3401.34|3400.92|3400.92|3401.34|3401.34|3400.23|3400.23|0
1605106700000|2020-11-11 14:58:20|3400.83|3400.83|3402.13|3402.13|3402.29|3402.29|3400.83|3400.83|0
1605106710000|2020-11-11 14:58:30|3401.65|3401.65|3401.83|3401.83|3401.99|3401.99|3401.2|3401.2|0
1605106730000|2020-11-11 14:58:50|3401.67|3401.67|3400|3400|3401.82|3401.82|3400|3400|0
1605106740000|2020-11-11 14:59:00|3400.68|3400.68|3400.34|3400.34|3400.68|3400.68|3400.34|3400.34|0
1605106750000|2020-11-11 14:59:10|3399.39|3399.39|3397.96|3397.96|3399.39|3399.39|3397.96|3397.96|0
1605106760000|2020-11-11 14:59:20|3398.28|3398.28|3398.28|3398.28|3398.28|3398.28|3398.28|3398.28|0
1605106770000|2020-11-11 14:59:30|3398.44|3398.44|3399.44|3399.44|3399.44|3399.44|3398.44|3398.44|0
1605106780000|2020-11-11 14:59:40|3400.13|3400.13|3400.21|3400.21|3400.6|3400.6|3400.06|3400.06|0
1605106790000|2020-11-11 14:59:50|3401.64|3401.64|3406.48|3406.48|3407.71|3407.71|3401.64|3401.64|0
1605106800000|2020-11-11 15:00:00|3407.16|3407.16|3409.07|3409.07|3409.15|3409.15|3407.16|3407.16|0
1605106810000|2020-11-11 15:00:10|3408.72|3408.72|3406.34|3406.34|3408.72|3408.72|3406.34|3406.34|0
1605106820000|2020-11-11 15:00:20|3406.67|3406.67|3407.17|3407.17|3407.17|3407.17|3406.67|3406.67|0
1605106830000|2020-11-11 15:00:30|3407.33|3407.33|3406.99|3406.99|3407.33|3407.33|3406.99|3406.99|0
1605106840000|2020-11-11 15:00:40|3406.82|3406.82|3405.79|3405.79|3406.82|3406.82|3405.24|3405.24|0
1605106850000|2020-11-11 15:00:50|3405|3405|3405|3405|3405|3405|3405|3405|0
1605106860000|2020-11-11 15:01:00|3404.83|3404.83|3404.33|3404.33|3404.83|3404.83|3404.33|3404.33|0
1605106870000|2020-11-11 15:01:10|3403.84|3403.84|3401.26|3401.26|3403.84|3403.84|3401.26|3401.26|0
1605106890000|2020-11-11 15:01:30|3401.89|3401.89|3401.6|3401.6|3402.24|3402.24|3401.6|3401.6|0
1605106900000|2020-11-11 15:01:40|3402.24|3402.24|3401.56|3401.56|3402.24|3402.24|3401.56|3401.56|0
1605106910000|2020-11-11 15:01:50|3400.93|3400.93|3399.63|3399.63|3400.93|3400.93|3399.63|3399.63|0
1605106920000|2020-11-11 15:02:00|3398.99|3398.99|3399.66|3399.66|3399.66|3399.66|3396.77|3396.77|0
1605106930000|2020-11-11 15:02:10|3400|3400|3400.69|3400.69|3400.69|3400.69|3400|3400|0
1605106940000|2020-11-11 15:02:20|3400.34|3400.34|3399.79|3399.79|3400.34|3400.34|3399.79|3399.79|0
1605106950000|2020-11-11 15:02:30|3400.59|3400.59|3399.63|3399.63|3400.59|3400.59|3399.63|3399.63|0
1605106960000|2020-11-11 15:02:40|3399.47|3399.47|3399.13|3399.13|3399.47|3399.47|3399.13|3399.13|0
1605106970000|2020-11-11 15:02:50|3399.76|3399.76|3399.31|3399.31|3399.95|3399.95|3399.31|3399.31|0
1605106980000|2020-11-11 15:03:00|3399.47|3399.47|3400.21|3400.21|3400.21|3400.21|3399.47|3399.47|0
1605106990000|2020-11-11 15:03:10|3400.3|3400.3|3401.93|3401.93|3401.93|3401.93|3400.3|3400.3|0
1605107000000|2020-11-11 15:03:20|3402.27|3402.27|3398.65|3398.65|3402.61|3402.61|3398.49|3398.49|0
1605107010000|2020-11-11 15:03:30|3398.57|3398.57|3398.86|3398.86|3398.86|3398.86|3398.06|3398.06|0
1605107020000|2020-11-11 15:03:40|3399.2|3399.2|3400.18|3400.18|3401.1|3401.1|3399.2|3399.2|0
1605107030000|2020-11-11 15:03:50|3400.29|3400.29|3398.52|3398.52|3400.29|3400.29|3398.52|3398.52|0
1605107040000|2020-11-11 15:04:00|3397.57|3397.57|3398.65|3398.65|3398.65|3398.65|3397.22|3397.22|0
1605107050000|2020-11-11 15:04:10|3399.13|3399.13|3399.3|3399.3|3399.45|3399.45|3399.13|3399.13|0
1605107060000|2020-11-11 15:04:20|3399.15|3399.15|3397.99|3397.99|3399.15|3399.15|3397.99|3397.99|0
1605107070000|2020-11-11 15:04:30|3398.94|3398.94|3400.11|3400.11|3400.11|3400.11|3398.94|3398.94|0
1605107080000|2020-11-11 15:04:40|3400.27|3400.27|3401.32|3401.32|3401.32|3401.32|3400.27|3400.27|0
1605107090000|2020-11-11 15:04:50|3400.98|3400.98|3400.65|3400.65|3400.98|3400.98|3400.65|3400.65|0
1605107100000|2020-11-11 15:05:00|3400.31|3400.31|3401.5|3401.5|3401.81|3401.81|3400.31|3400.31|0
1605107110000|2020-11-11 15:05:10|3402.52|3402.52|3403.39|3403.39|3403.39|3403.39|3402.18|3402.18|0
1605107120000|2020-11-11 15:05:20|3403.51|3403.51|3403.99|3403.99|3403.99|3403.99|3403.2|3403.2|0
1605107130000|2020-11-11 15:05:30|3403.14|3403.14|3401.1|3401.1|3403.46|3403.46|3401.1|3401.1|0
1605107140000|2020-11-11 15:05:40|3401.6|3401.6|3401.81|3401.81|3401.81|3401.81|3401.33|3401.33|0
1605107150000|2020-11-11 15:05:50|3402.15|3402.15|3402.49|3402.49|3402.49|3402.49|3402.15|3402.15|0
1605107160000|2020-11-11 15:06:00|3402.15|3402.15|3401.65|3401.65|3402.31|3402.31|3401.65|3401.65|0
1605107170000|2020-11-11 15:06:10|3401.97|3401.97|3401.97|3401.97|3402.31|3402.31|3401.97|3401.97|0
1605107180000|2020-11-11 15:06:20|3402.13|3402.13|3401.81|3401.81|3402.13|3402.13|3401.81|3401.81|0
1605107190000|2020-11-11 15:06:30|3402.29|3402.29|3402.76|3402.76|3402.76|3402.76|3402.29|3402.29|0
1605107200000|2020-11-11 15:06:40|3403.24|3403.24|3401.97|3401.97|3403.24|3403.24|3401.97|3401.97|0
1605107210000|2020-11-11 15:06:50|3402.31|3402.31|3401.36|3401.36|3402.31|3402.31|3401.36|3401.36|0
1605107220000|2020-11-11 15:07:00|3400.94|3400.94|3401.26|3401.26|3401.26|3401.26|3400.47|3400.47|0
1605107240000|2020-11-11 15:07:20|3400.47|3400.47|3400.47|3400.47|3400.47|3400.47|3400.47|3400.47|0
1605107260000|2020-11-11 15:07:40|3401.74|3401.74|3401.81|3401.81|3401.81|3401.81|3401.57|3401.57|0
1605107270000|2020-11-11 15:07:50|3402.13|3402.13|3401.6|3401.6|3402.13|3402.13|3401.18|3401.18|0
1605107280000|2020-11-11 15:08:00|3401.26|3401.26|3400.07|3400.07|3401.73|3401.73|3399.99|3399.99|0
1605107290000|2020-11-11 15:08:10|3399.82|3399.82|3399.74|3399.74|3399.82|3399.82|3399.74|3399.74|0
1605107300000|2020-11-11 15:08:20|3400.08|3400.08|3400.03|3400.03|3400.08|3400.08|3400.03|3400.03|0
1605107320000|2020-11-11 15:08:40|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|3400.19|0
1605107330000|2020-11-11 15:08:50|3400.53|3400.53|3400.53|3400.53|3400.53|3400.53|3400.19|3400.19|0
1605107340000|2020-11-11 15:09:00|3400.83|3400.83|3401.24|3401.24|3401.24|3401.24|3400.74|3400.74|0
1605107350000|2020-11-11 15:09:10|3400.6|3400.6|3400.6|3400.6|3400.6|3400.6|3400.6|3400.6|0
1605107360000|2020-11-11 15:09:20|3400.36|3400.36|3399.56|3399.56|3400.36|3400.36|3399.56|3399.56|0
1605107370000|2020-11-11 15:09:30|3399.48|3399.48|3398.64|3398.64|3399.48|3399.48|3398.64|3398.64|0
1605107380000|2020-11-11 15:09:40|3397.84|3397.84|3396.73|3396.73|3397.84|3397.84|3396.73|3396.73|0
1605107390000|2020-11-11 15:09:50|3396.26|3396.26|3397.37|3397.37|3397.37|3397.37|3396.26|3396.26|0
1605107400000|2020-11-11 15:10:00|3397.52|3397.52|3398.15|3398.15|3398.15|3398.15|3397.35|3397.35|0
1605107410000|2020-11-11 15:10:10|3396.72|3396.72|3396.56|3396.56|3396.72|3396.72|3396.56|3396.56|0
1605107420000|2020-11-11 15:10:20|3396.72|3396.72|3396.49|3396.49|3396.72|3396.72|3396.24|3396.24|0
1605107430000|2020-11-11 15:10:30|3396.17|3396.17|3395.85|3395.85|3396.17|3396.17|3395.7|3395.7|0
1605107450000|2020-11-11 15:10:50|3396.33|3396.33|3397.55|3397.55|3397.6|3397.6|3396.01|3396.01|0
1605107470000|2020-11-11 15:11:10|3397.39|3397.39|3399.46|3399.46|3399.46|3399.46|3397.39|3397.39|0
1605107480000|2020-11-11 15:11:20|3399.3|3399.3|3399.3|3399.3|3399.3|3399.3|3399.3|3399.3|0
1605107490000|2020-11-11 15:11:30|3399.81|3399.81|3399.98|3399.98|3399.98|3399.98|3399.81|3399.81|0
1605107520000|2020-11-11 15:12:00|3399.73|3399.73|3399.33|3399.33|3399.73|3399.73|3399.33|3399.33|0
1605107530000|2020-11-11 15:12:10|3399.96|3399.96|3399.29|3399.29|3399.96|3399.96|3399.29|3399.29|0
1605107540000|2020-11-11 15:12:20|3399.21|3399.21|3399.02|3399.02|3399.5|3399.5|3398.07|3398.07|0
1605107550000|2020-11-11 15:12:30|3399.18|3399.18|3399|3399|3399.18|3399.18|3398.84|3398.84|0
1605107560000|2020-11-11 15:12:40|3399.32|3399.32|3399.07|3399.07|3399.32|3399.32|3399.07|3399.07|0
1605107570000|2020-11-11 15:12:50|3398.9|3398.9|3399.52|3399.52|3399.69|3399.69|3398.9|3398.9|0
1605107580000|2020-11-11 15:13:00|3399.57|3399.57|3399.9|3399.9|3399.9|3399.9|3399.57|3399.57|0
1605107590000|2020-11-11 15:13:10|3400.54|3400.54|3401.47|3401.47|3401.47|3401.47|3400.54|3400.54|0
1605107600000|2020-11-11 15:13:20|3401.61|3401.61|3403.22|3403.22|3403.22|3403.22|3401.61|3401.61|0
1605107610000|2020-11-11 15:13:30|3403.27|3403.27|3403.86|3403.86|3404.54|3404.54|3403.27|3403.27|0
1605107620000|2020-11-11 15:13:40|3405.23|3405.23|3405.83|3405.83|3405.83|3405.83|3405.23|3405.23|0
1605107630000|2020-11-11 15:13:50|3406.25|3406.25|3407.12|3407.12|3407.12|3407.12|3406.25|3406.25|0
1605107640000|2020-11-11 15:14:00|3407.24|3407.24|3408.26|3408.26|3408.26|3408.26|3407.24|3407.24|0
1605107650000|2020-11-11 15:14:10|3407.95|3407.95|3408.08|3408.08|3408.42|3408.42|3407.95|3407.95|0
1605107660000|2020-11-11 15:14:20|3408.76|3408.76|3408.13|3408.13|3408.76|3408.76|3407.81|3407.81|0
1605107670000|2020-11-11 15:14:30|3408.76|3408.76|3408.76|3408.76|3408.76|3408.76|3408.76|3408.76|0
1605107680000|2020-11-11 15:14:40|3408.13|3408.13|3406.44|3406.44|3408.13|3408.13|3406.44|3406.44|0
1605107690000|2020-11-11 15:14:50|3406.28|3406.28|3406.74|3406.74|3406.74|3406.74|3406.28|3406.28|0
1605107700000|2020-11-11 15:15:00|3406.4|3406.4|3406.24|3406.24|3406.72|3406.72|3405.93|3405.93|0
1605107710000|2020-11-11 15:15:10|3405.61|3405.61|3405.29|3405.29|3405.61|3405.61|3405.29|3405.29|0
1605107720000|2020-11-11 15:15:20|3404.61|3404.61|3403.7|3403.7|3404.61|3404.61|3403.7|3403.7|0
1605107730000|2020-11-11 15:15:30|3403.39|3403.39|3402.26|3402.26|3403.39|3403.39|3401.63|3401.63|0
1605107740000|2020-11-11 15:15:40|3401.92|3401.92|3402.26|3402.26|3402.26|3402.26|3401.92|3401.92|0
1605107750000|2020-11-11 15:15:50|3402.1|3402.1|3401.65|3401.65|3402.1|3402.1|3401.65|3401.65|0
1605107760000|2020-11-11 15:16:00|3401.81|3401.81|3402.57|3402.57|3402.57|3402.57|3401.81|3401.81|0
1605107770000|2020-11-11 15:16:10|3402.91|3402.91|3403.15|3403.15|3403.15|3403.15|3402.91|3402.91|0
1605107780000|2020-11-11 15:16:20|3403.45|3403.45|3403.6|3403.6|3403.6|3403.6|3403.45|3403.45|0
1605107790000|2020-11-11 15:16:30|3403.92|3403.92|3403.76|3403.76|3403.92|3403.92|3403.76|3403.76|0
1605107800000|2020-11-11 15:16:40|3403.7|3403.7|3403.73|3403.73|3403.73|3403.73|3402.68|3402.68|0
1605107810000|2020-11-11 15:16:50|3404.84|3404.84|3404.85|3404.85|3405.09|3405.09|3404.77|3404.77|0
1605107820000|2020-11-11 15:17:00|3405.01|3405.01|3405.72|3405.72|3405.72|3405.72|3405.01|3405.01|0
1605107830000|2020-11-11 15:17:10|3406.15|3406.15|3406.15|3406.15|3406.49|3406.49|3406.15|3406.15|0
1605107850000|2020-11-11 15:17:30|3405.46|3405.46|3403.3|3403.3|3405.58|3405.58|3403.3|3403.3|0
1605107860000|2020-11-11 15:17:40|3403.46|3403.46|3402.41|3402.41|3403.8|3403.8|3402.41|3402.41|0
1605107870000|2020-11-11 15:17:50|3403.05|3403.05|3403.39|3403.39|3403.39|3403.39|3403.05|3403.05|0
1605107890000|2020-11-11 15:18:10|3403.51|3403.51|3403.51|3403.51|3403.51|3403.51|3403.51|3403.51|0
1605107900000|2020-11-11 15:18:20|3403.4|3403.4|3401.97|3401.97|3403.4|3403.4|3401.97|3401.97|0
1605107910000|2020-11-11 15:18:30|3402.31|3402.31|3402.99|3402.99|3402.99|3402.99|3402.31|3402.31|0
1605107920000|2020-11-11 15:18:40|3403.33|3403.33|3403.6|3403.6|3403.65|3403.65|3403.33|3403.33|0
1605107930000|2020-11-11 15:18:50|3403.26|3403.26|3403.12|3403.12|3403.26|3403.26|3403.12|3403.12|0
1605107940000|2020-11-11 15:19:00|3403.27|3403.27|3402.59|3402.59|3403.27|3403.27|3402.59|3402.59|0
1605107950000|2020-11-11 15:19:10|3401.79|3401.79|3399.17|3399.17|3402.11|3402.11|3399.17|3399.17|0
1605107960000|2020-11-11 15:19:20|3399.64|3399.64|3401.55|3401.55|3401.55|3401.55|3399.64|3399.64|0
1605107970000|2020-11-11 15:19:30|3401.67|3401.67|3400.9|3400.9|3401.67|3401.67|3399.92|3399.92|0
1605107980000|2020-11-11 15:19:40|3401.24|3401.24|3399.81|3399.81|3401.24|3401.24|3399.81|3399.81|0
1605107990000|2020-11-11 15:19:50|3400.61|3400.61|3401|3401|3401|3401|3400.21|3400.21|0
1605108000000|2020-11-11 15:20:00|3401.64|3401.64|3401.8|3401.8|3401.8|3401.8|3401.64|3401.64|0
1605108010000|2020-11-11 15:20:10|3402.27|3402.27|3402.12|3402.12|3402.27|3402.27|3401.96|3401.96|0
1605108020000|2020-11-11 15:20:20|3401.64|3401.64|3402.43|3402.43|3402.43|3402.43|3400.85|3400.85|0
1605108040000|2020-11-11 15:20:40|3402.59|3402.59|3402.19|3402.19|3402.62|3402.62|3402.19|3402.19|0
1605108050000|2020-11-11 15:20:50|3402.04|3402.04|3402.36|3402.36|3402.36|3402.36|3402.04|3402.04|0
1605108060000|2020-11-11 15:21:00|3402.51|3402.51|3402.51|3402.51|3402.51|3402.51|3402.51|3402.51|0
1605108070000|2020-11-11 15:21:10|3402.76|3402.76|3402.74|3402.74|3403.22|3403.22|3402.74|3402.74|0
1605108080000|2020-11-11 15:21:20|3402.89|3402.89|3403.72|3403.72|3404.01|3404.01|3402.89|3402.89|0
1605108110000|2020-11-11 15:21:50|3404.04|3404.04|3404.59|3404.59|3405.23|3405.23|3404.04|3404.04|0
1605108120000|2020-11-11 15:22:00|3404.76|3404.76|3404.92|3404.92|3404.92|3404.92|3404.76|3404.76|0
1605108130000|2020-11-11 15:22:10|3405.26|3405.26|3405.82|3405.82|3405.82|3405.82|3405.26|3405.26|0
1605108140000|2020-11-11 15:22:20|3405.97|3405.97|3406.69|3406.69|3406.69|3406.69|3405.97|3405.97|0
1605108150000|2020-11-11 15:22:30|3406.35|3406.35|3406.35|3406.35|3406.35|3406.35|3406.35|3406.35|0
1605108160000|2020-11-11 15:22:40|3406.27|3406.27|3405.49|3405.49|3406.68|3406.68|3405.49|3405.49|0
1605108170000|2020-11-11 15:22:50|3405.41|3405.41|3405.04|3405.04|3405.41|3405.41|3404.36|3404.36|0
1605108180000|2020-11-11 15:23:00|3405.36|3405.36|3405.69|3405.69|3405.69|3405.69|3405.36|3405.36|0
1605108190000|2020-11-11 15:23:10|3406.03|3406.03|3406.99|3406.99|3407.15|3407.15|3406.03|3406.03|0
1605108200000|2020-11-11 15:23:20|3407.46|3407.46|3405.01|3405.01|3407.46|3407.46|3405.01|3405.01|0
1605108210000|2020-11-11 15:23:30|3404.67|3404.67|3404.56|3404.56|3404.82|3404.82|3404.24|3404.24|0
1605108220000|2020-11-11 15:23:40|3404.4|3404.4|3404.4|3404.4|3404.4|3404.4|3404.4|3404.4|0
1605108240000|2020-11-11 15:24:00|3403.61|3403.61|3403.28|3403.28|3403.61|3403.61|3403.28|3403.28|0
1605108250000|2020-11-11 15:24:10|3403.19|3403.19|3401.45|3401.45|3403.19|3403.19|3401.45|3401.45|0
1605108260000|2020-11-11 15:24:20|3401.3|3401.3|3399.87|3399.87|3401.3|3401.3|3399.87|3399.87|0
1605108270000|2020-11-11 15:24:30|3399.62|3399.62|3399.62|3399.62|3399.62|3399.62|3399.62|3399.62|0
1605108290000|2020-11-11 15:24:50|3397.91|3397.91|3394.65|3394.65|3397.91|3397.91|3394.65|3394.65|0
1605108300000|2020-11-11 15:25:00|3394.31|3394.31|3395.82|3395.82|3396.12|3396.12|3394.07|3394.07|0
1605108310000|2020-11-11 15:25:10|3395.97|3395.97|3396.01|3396.01|3396.13|3396.13|3395.97|3395.97|0
1605108320000|2020-11-11 15:25:20|3395.93|3395.93|3397.09|3397.09|3397.09|3397.09|3395.93|3395.93|0
1605108330000|2020-11-11 15:25:30|3396.45|3396.45|3396.27|3396.27|3396.45|3396.45|3396.11|3396.11|0
1605108340000|2020-11-11 15:25:40|3395.8|3395.8|3395.8|3395.8|3395.8|3395.8|3395.8|3395.8|0
1605108350000|2020-11-11 15:25:50|3396.11|3396.11|3393.94|3393.94|3396.11|3396.11|3393.94|3393.94|0
1605108360000|2020-11-11 15:26:00|3393.62|3393.62|3394.9|3394.9|3394.9|3394.9|3393.62|3393.62|0
1605108380000|2020-11-11 15:26:20|3394.26|3394.26|3394.09|3394.09|3394.26|3394.26|3394.09|3394.09|0
1605108390000|2020-11-11 15:26:30|3393.07|3393.07|3392.05|3392.05|3393.07|3393.07|3392.05|3392.05|0
1605108400000|2020-11-11 15:26:40|3391.89|3391.89|3390.83|3390.83|3391.89|3391.89|3390.83|3390.83|0
1605108410000|2020-11-11 15:26:50|3390.49|3390.49|3390.63|3390.63|3390.63|3390.63|3390.49|3390.49|0
1605108420000|2020-11-11 15:27:00|3391.27|3391.27|3391.61|3391.61|3391.61|3391.61|3391.27|3391.27|0
1605108430000|2020-11-11 15:27:10|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|0
1605108440000|2020-11-11 15:27:20|3391.61|3391.61|3393.55|3393.55|3393.72|3393.72|3391.61|3391.61|0
1605108450000|2020-11-11 15:27:30|3393.89|3393.89|3393.89|3393.89|3394.24|3394.24|3393.89|3393.89|0
1605108470000|2020-11-11 15:27:50|3393.6|3393.6|3393.73|3393.73|3393.73|3393.73|3393.25|3393.25|0
1605108480000|2020-11-11 15:28:00|3393.57|3393.57|3394.54|3394.54|3395.01|3395.01|3392.54|3392.54|0
1605108490000|2020-11-11 15:28:10|3394.62|3394.62|3394.79|3394.79|3394.79|3394.79|3393.67|3393.67|0
1605108500000|2020-11-11 15:28:20|3395.82|3395.82|3395.97|3395.97|3396.22|3396.22|3394.79|3394.79|0
1605108510000|2020-11-11 15:28:30|3396.97|3396.97|3398.18|3398.18|3398.18|3398.18|3396.97|3396.97|0
1605108520000|2020-11-11 15:28:40|3398.65|3398.65|3399.46|3399.46|3399.6|3399.6|3398.65|3398.65|0
1605108530000|2020-11-11 15:28:50|3398.43|3398.43|3399.64|3399.64|3399.64|3399.64|3398.43|3398.43|0
1605108540000|2020-11-11 15:29:00|3398.62|3398.62|3400.31|3400.31|3400.31|3400.31|3398.62|3398.62|0
1605108550000|2020-11-11 15:29:10|3400.47|3400.47|3400.63|3400.63|3400.63|3400.63|3400.31|3400.31|0
1605108560000|2020-11-11 15:29:20|3400.75|3400.75|3401.09|3401.09|3401.09|3401.09|3400.75|3400.75|0
1605108570000|2020-11-11 15:29:30|3400.46|3400.46|3401.09|3401.09|3401.09|3401.09|3399.5|3399.5|0
1605108580000|2020-11-11 15:29:40|3400.41|3400.41|3401.26|3401.26|3401.26|3401.26|3400.41|3400.41|0
1605108590000|2020-11-11 15:29:50|3401.1|3401.1|3401.41|3401.41|3401.41|3401.41|3401.1|3401.1|0
1605108600000|2020-11-11 15:30:00|3400.73|3400.73|3400.84|3400.84|3400.84|3400.84|3400.68|3400.68|0
1605108610000|2020-11-11 15:30:10|3400.96|3400.96|3400.92|3400.92|3401.08|3401.08|3400.76|3400.76|0
1605108620000|2020-11-11 15:30:20|3401.6|3401.6|3401.36|3401.36|3401.78|3401.78|3400.76|3400.76|0
1605108630000|2020-11-11 15:30:30|3401.68|3401.68|3401.68|3401.68|3401.68|3401.68|3401.68|3401.68|0
1605108640000|2020-11-11 15:30:40|3401.04|3401.04|3399.86|3399.86|3401.04|3401.04|3399.86|3399.86|0
1605108650000|2020-11-11 15:30:50|3399.7|3399.7|3400.02|3400.02|3400.02|3400.02|3399.54|3399.54|0
1605108660000|2020-11-11 15:31:00|3399.91|3399.91|3399.85|3399.85|3399.91|3399.91|3399.17|3399.17|0
1605108670000|2020-11-11 15:31:10|3399.9|3399.9|3399.53|3399.53|3399.9|3399.9|3399.53|3399.53|0
1605108680000|2020-11-11 15:31:20|3400|3400|3399.84|3399.84|3400|3400|3399.84|3399.84|0
1605108690000|2020-11-11 15:31:30|3399.5|3399.5|3399|3399|3399.5|3399.5|3399|3399|0
1605108700000|2020-11-11 15:31:40|3398.85|3398.85|3399.17|3399.17|3399.32|3399.32|3398.85|3398.85|0
1605108710000|2020-11-11 15:31:50|3399.25|3399.25|3400.12|3400.12|3400.62|3400.62|3399.25|3399.25|0
1605108720000|2020-11-11 15:32:00|3400.2|3400.2|3401.15|3401.15|3401.15|3401.15|3400.2|3400.2|0
1605108730000|2020-11-11 15:32:10|3401.21|3401.21|3402.1|3402.1|3402.1|3402.1|3401.21|3401.21|0
1605108750000|2020-11-11 15:32:30|3401.42|3401.42|3401.42|3401.42|3401.42|3401.42|3401.42|3401.42|0
1605108760000|2020-11-11 15:32:40|3400.78|3400.78|3401.61|3401.61|3401.61|3401.61|3400.78|3400.78|0
1605108770000|2020-11-11 15:32:50|3401.73|3401.73|3401.28|3401.28|3401.73|3401.73|3401.28|3401.28|0
1605108780000|2020-11-11 15:33:00|3401.2|3401.2|3401.19|3401.19|3401.2|3401.2|3400.4|3400.4|0
1605108790000|2020-11-11 15:33:10|3401.36|3401.36|3401.43|3401.43|3401.59|3401.59|3401.36|3401.36|0
1605108800000|2020-11-11 15:33:20|3401.59|3401.59|3400.89|3400.89|3401.59|3401.59|3400.89|3400.89|0
1605108810000|2020-11-11 15:33:30|3401.12|3401.12|3401.12|3401.12|3401.12|3401.12|3401.12|3401.12|0
1605108820000|2020-11-11 15:33:40|3401.29|3401.29|3401.61|3401.61|3401.61|3401.61|3401.29|3401.29|0
1605108830000|2020-11-11 15:33:50|3401.92|3401.92|3400.61|3400.61|3401.92|3401.92|3400.61|3400.61|0
1605108840000|2020-11-11 15:34:00|3400.69|3400.69|3401.04|3401.04|3401.04|3401.04|3400.69|3400.69|0
1605108850000|2020-11-11 15:34:10|3401.19|3401.19|3402.39|3402.39|3402.39|3402.39|3401.19|3401.19|0
1605108860000|2020-11-11 15:34:20|3402.72|3402.72|3402.32|3402.32|3402.72|3402.72|3402.32|3402.32|0
1605108870000|2020-11-11 15:34:30|3402.2|3402.2|3402.2|3402.2|3402.2|3402.2|3402.2|3402.2|0
1605108880000|2020-11-11 15:34:40|3401.52|3401.52|3401.81|3401.81|3401.81|3401.81|3401.52|3401.52|0
1605108890000|2020-11-11 15:34:50|3402.84|3402.84|3402.54|3402.54|3402.84|3402.84|3402.54|3402.54|0
1605108900000|2020-11-11 15:35:00|3402.88|3402.88|3402.88|3402.88|3402.88|3402.88|3402.88|3402.88|0
1605108910000|2020-11-11 15:35:10|3403.2|3403.2|3402.18|3402.18|3403.2|3403.2|3402.18|3402.18|0
1605108920000|2020-11-11 15:35:20|3401.7|3401.7|3401.7|3401.7|3401.7|3401.7|3401.7|3401.7|0
1605108930000|2020-11-11 15:35:30|3401.85|3401.85|3402.85|3402.85|3402.85|3402.85|3401.22|3401.22|0
1605108940000|2020-11-11 15:35:40|3403.18|3403.18|3403.79|3403.79|3403.79|3403.79|3402.16|3402.16|0
1605108950000|2020-11-11 15:35:50|3403.95|3403.95|3403.5|3403.5|3403.95|3403.95|3402.87|3402.87|0
1605108960000|2020-11-11 15:36:00|3403.36|3403.36|3403.71|3403.71|3403.86|3403.86|3403.36|3403.36|0
1605108970000|2020-11-11 15:36:10|3403.63|3403.63|3403.68|3403.68|3403.91|3403.91|3403.23|3403.23|0
1605108980000|2020-11-11 15:36:20|3403.84|3403.84|3402.45|3402.45|3403.89|3403.89|3402.29|3402.29|0
1605108990000|2020-11-11 15:36:30|3401.76|3401.76|3402.1|3402.1|3402.92|3402.92|3401.76|3401.76|0
1605109000000|2020-11-11 15:36:40|3402.4|3402.4|3401.9|3401.9|3402.4|3402.4|3401.6|3401.6|0
1605109010000|2020-11-11 15:36:50|3402.54|3402.54|3402.69|3402.69|3402.69|3402.69|3402.54|3402.54|0
1605109020000|2020-11-11 15:37:00|3401.26|3401.26|3399.35|3399.35|3401.26|3401.26|3399.35|3399.35|0
1605109030000|2020-11-11 15:37:10|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|0
1605109040000|2020-11-11 15:37:20|3398.87|3398.87|3399.04|3399.04|3399.04|3399.04|3398.87|3398.87|0
1605109060000|2020-11-11 15:37:40|3399.2|3399.2|3398.09|3398.09|3399.2|3399.2|3398.09|3398.09|0
1605109070000|2020-11-11 15:37:50|3398.24|3398.24|3398.24|3398.24|3398.33|3398.33|3398.24|3398.24|0
1605109080000|2020-11-11 15:38:00|3397.93|3397.93|3397.45|3397.45|3397.93|3397.93|3397.45|3397.45|0
1605109090000|2020-11-11 15:38:10|3397.61|3397.61|3397.66|3397.66|3397.66|3397.66|3396.97|3396.97|0
1605109100000|2020-11-11 15:38:20|3397.32|3397.32|3397.01|3397.01|3397.48|3397.48|3397.01|3397.01|0
1605109110000|2020-11-11 15:38:30|3397.69|3397.69|3398.28|3398.28|3398.28|3398.28|3397.69|3397.69|0
1605109120000|2020-11-11 15:38:40|3398.62|3398.62|3398.06|3398.06|3398.62|3398.62|3398.06|3398.06|0
1605109130000|2020-11-11 15:38:50|3398.22|3398.22|3398.22|3398.22|3398.22|3398.22|3398.22|3398.22|0
1605109150000|2020-11-11 15:39:10|3398.3|3398.3|3399.41|3399.41|3399.41|3399.41|3398.3|3398.3|0
1605109170000|2020-11-11 15:39:30|3398.94|3398.94|3400.03|3400.03|3400.51|3400.51|3398.94|3398.94|0
1605109180000|2020-11-11 15:39:40|3400.37|3400.37|3400.37|3400.37|3400.37|3400.37|3400.37|3400.37|0
1605109190000|2020-11-11 15:39:50|3401.32|3401.32|3400.87|3400.87|3401.67|3401.67|3400.87|3400.87|0
1605109200000|2020-11-11 15:40:00|3400.71|3400.71|3398.03|3398.03|3400.71|3400.71|3398.03|3398.03|0
1605109210000|2020-11-11 15:40:10|3398.19|3398.19|3398.19|3398.19|3398.19|3398.19|3397.87|3397.87|0
1605109220000|2020-11-11 15:40:20|3398.67|3398.67|3398.83|3398.83|3398.83|3398.83|3398.67|3398.67|0
1605109230000|2020-11-11 15:40:30|3400.41|3400.41|3402.1|3402.1|3402.1|3402.1|3400.31|3400.31|0
1605109240000|2020-11-11 15:40:40|3402.44|3402.44|3402.29|3402.29|3402.44|3402.44|3402.29|3402.29|0
1605109250000|2020-11-11 15:40:50|3401.97|3401.97|3401.97|3401.97|3401.97|3401.97|3401.97|3401.97|0
1605109260000|2020-11-11 15:41:00|3401.89|3401.89|3402.03|3402.03|3402.28|3402.28|3401.89|3401.89|0
1605109270000|2020-11-11 15:41:10|3402.18|3402.18|3401.55|3401.55|3402.18|3402.18|3401.55|3401.55|0
1605109280000|2020-11-11 15:41:20|3402.66|3402.66|3402.42|3402.42|3402.77|3402.77|3402.42|3402.42|0
1605109290000|2020-11-11 15:41:30|3402.58|3402.58|3402.36|3402.36|3402.83|3402.83|3402.36|3402.36|0
1605109300000|2020-11-11 15:41:40|3401.56|3401.56|3402.8|3402.8|3402.8|3402.8|3401.56|3401.56|0
1605109310000|2020-11-11 15:41:50|3402.88|3402.88|3402.7|3402.7|3402.88|3402.88|3401.72|3401.72|0
1605109320000|2020-11-11 15:42:00|3402.36|3402.36|3401.86|3401.86|3402.36|3402.36|3401.86|3401.86|0
1605109330000|2020-11-11 15:42:10|3400.75|3400.75|3399.59|3399.59|3400.75|3400.75|3399.22|3399.22|0
1605109340000|2020-11-11 15:42:20|3399.93|3399.93|3400.3|3400.3|3400.6|3400.6|3399.51|3399.51|0
1605109360000|2020-11-11 15:42:40|3399.51|3399.51|3400.59|3400.59|3400.59|3400.59|3399.51|3399.51|0
1605109370000|2020-11-11 15:42:50|3400.93|3400.93|3401.35|3401.35|3401.35|3401.35|3400.93|3400.93|0
1605109380000|2020-11-11 15:43:00|3401.51|3401.51|3401.36|3401.36|3401.51|3401.51|3401.36|3401.36|0
1605109390000|2020-11-11 15:43:10|3401.6|3401.6|3401.44|3401.44|3401.6|3401.6|3400.96|3400.96|0
1605109400000|2020-11-11 15:43:20|3401.78|3401.78|3401.78|3401.78|3401.78|3401.78|3401.78|3401.78|0
1605109410000|2020-11-11 15:43:30|3402.12|3402.12|3402.19|3402.19|3402.19|3402.19|3402.04|3402.04|0
1605109420000|2020-11-11 15:43:40|3402.35|3402.35|3402.35|3402.35|3402.35|3402.35|3402.35|3402.35|0
1605109430000|2020-11-11 15:43:50|3402.51|3402.51|3402.31|3402.31|3402.51|3402.51|3402.2|3402.2|0
1605109440000|2020-11-11 15:44:00|3403|3403|3402.78|3402.78|3403|3403|3402.31|3402.31|0
1605109450000|2020-11-11 15:44:10|3402.43|3402.43|3402.46|3402.46|3402.46|3402.46|3401.8|3401.8|0
1605109460000|2020-11-11 15:44:20|3402.62|3402.62|3402.45|3402.45|3402.7|3402.7|3402.45|3402.45|0
1605109470000|2020-11-11 15:44:30|3402.77|3402.77|3403.37|3403.37|3403.52|3403.52|3402.61|3402.61|0
1605109480000|2020-11-11 15:44:40|3403.71|3403.71|3403.71|3403.71|3403.71|3403.71|3403.71|3403.71|0
1605109490000|2020-11-11 15:44:50|3403.86|3403.86|3404.35|3404.35|3404.35|3404.35|3403.86|3403.86|0
1605109500000|2020-11-11 15:45:00|3404.26|3404.26|3405.05|3405.05|3405.05|3405.05|3404.26|3404.26|0
1605109510000|2020-11-11 15:45:10|3405.38|3405.38|3406.8|3406.8|3406.8|3406.8|3405.38|3405.38|0
1605109520000|2020-11-11 15:45:20|3406.96|3406.96|3407.89|3407.89|3407.89|3407.89|3406.96|3406.96|0
1605109530000|2020-11-11 15:45:30|3407.55|3407.55|3407.89|3407.89|3408.18|3408.18|3407.55|3407.55|0
1605109540000|2020-11-11 15:45:40|3407.94|3407.94|3408.21|3408.21|3408.21|3408.21|3407.94|3407.94|0
1605109550000|2020-11-11 15:45:50|3408.46|3408.46|3408.17|3408.17|3408.46|3408.46|3408.17|3408.17|0
1605109560000|2020-11-11 15:46:00|3407.94|3407.94|3406.78|3406.78|3407.99|3407.99|3406.62|3406.62|0
1605109570000|2020-11-11 15:46:10|3407.26|3407.26|3404.69|3404.69|3407.26|3407.26|3404.69|3404.69|0
1605109580000|2020-11-11 15:46:20|3404.61|3404.61|3402.58|3402.58|3404.84|3404.84|3402.58|3402.58|0
1605109590000|2020-11-11 15:46:30|3402.42|3402.42|3406.76|3406.76|3407.23|3407.23|3402.42|3402.42|0
1605109600000|2020-11-11 15:46:40|3406.44|3406.44|3406.1|3406.1|3406.44|3406.44|3406.1|3406.1|0
1605109610000|2020-11-11 15:46:50|3406.22|3406.22|3407.62|3407.62|3408.11|3408.11|3406.22|3406.22|0
1605109620000|2020-11-11 15:47:00|3407.94|3407.94|3408.29|3408.29|3408.58|3408.58|3407.94|3407.94|0
1605109630000|2020-11-11 15:47:10|3408.63|3408.63|3408.95|3408.95|3408.95|3408.95|3408.63|3408.63|0
1605109640000|2020-11-11 15:47:20|3409.42|3409.42|3409.9|3409.9|3410.38|3410.38|3409.42|3409.42|0
1605109650000|2020-11-11 15:47:30|3410.38|3410.38|3411.68|3411.68|3411.68|3411.68|3410.38|3410.38|0
1605109660000|2020-11-11 15:47:40|3412|3412|3412.18|3412.18|3412.68|3412.68|3412|3412|0
1605109670000|2020-11-11 15:47:50|3412.51|3412.51|3412.99|3412.99|3412.99|3412.99|3412.51|3412.51|0
1605109680000|2020-11-11 15:48:00|3413.39|3413.39|3414.22|3414.22|3414.22|3414.22|3413.39|3413.39|0
1605109690000|2020-11-11 15:48:10|3414.27|3414.27|3417.94|3417.94|3417.94|3417.94|3414.27|3414.27|0
1605109700000|2020-11-11 15:48:20|3417.6|3417.6|3418.97|3418.97|3418.97|3418.97|3416.92|3416.92|0
1605109710000|2020-11-11 15:48:30|3419.76|3419.76|3420.16|3420.16|3420.16|3420.16|3419.76|3419.76|0
1605109720000|2020-11-11 15:48:40|3420.55|3420.55|3422.01|3422.01|3422.01|3422.01|3420.55|3420.55|0
1605109730000|2020-11-11 15:48:50|3422.41|3422.41|3421.98|3421.98|3422.41|3422.41|3421.38|3421.38|0
1605109740000|2020-11-11 15:49:00|3421.58|3421.58|3419.65|3419.65|3421.58|3421.58|3418.46|3418.46|0
1605109750000|2020-11-11 15:49:10|3420.45|3420.45|3420.11|3420.11|3420.79|3420.79|3420.11|3420.11|0
1605109760000|2020-11-11 15:49:20|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|0
1605109770000|2020-11-11 15:49:30|3420.84|3420.84|3420.68|3420.68|3420.84|3420.84|3420.68|3420.68|0
1605109780000|2020-11-11 15:49:40|3420.6|3420.6|3420.11|3420.11|3421.14|3421.14|3420.11|3420.11|0
1605109790000|2020-11-11 15:49:50|3419.51|3419.51|3419.07|3419.07|3419.51|3419.51|3418.49|3418.49|0
1605109800000|2020-11-11 15:50:00|3418.67|3418.67|3420.14|3420.14|3420.14|3420.14|3418.52|3418.52|0
1605109810000|2020-11-11 15:50:10|3420.53|3420.53|3423.19|3423.19|3423.19|3423.19|3420.53|3420.53|0
1605109830000|2020-11-11 15:50:30|3423.35|3423.35|3423.35|3423.35|3423.35|3423.35|3423.35|3423.35|0
1605109840000|2020-11-11 15:50:40|3423.01|3423.01|3423.35|3423.35|3423.35|3423.35|3422.67|3422.67|0
1605109870000|2020-11-11 15:51:10|3423.5|3423.5|3423.45|3423.45|3423.5|3423.5|3423.45|3423.45|0
1605109880000|2020-11-11 15:51:20|3423.79|3423.79|3418.4|3418.4|3423.79|3423.79|3418.24|3418.24|0
1605109890000|2020-11-11 15:51:30|3418.35|3418.35|3416.36|3416.36|3418.35|3418.35|3416.36|3416.36|0
1605109900000|2020-11-11 15:51:40|3416.51|3416.51|3416.96|3416.96|3416.96|3416.96|3416.51|3416.51|0
1605109910000|2020-11-11 15:51:50|3417.13|3417.13|3419.17|3419.17|3419.17|3419.17|3417.13|3417.13|0
1605109920000|2020-11-11 15:52:00|3419.52|3419.52|3420.54|3420.54|3420.54|3420.54|3419.52|3419.52|0
1605109930000|2020-11-11 15:52:10|3420.2|3420.2|3420.2|3420.2|3420.2|3420.2|3420.2|3420.2|0
1605109950000|2020-11-11 15:52:30|3420.37|3420.37|3419.12|3419.12|3420.37|3420.37|3416|3416|0
1605109960000|2020-11-11 15:52:40|3419.52|3419.52|3420.75|3420.75|3420.75|3420.75|3419.52|3419.52|0
1605109970000|2020-11-11 15:52:50|3420.83|3420.83|3423.55|3423.55|3423.55|3423.55|3420.83|3420.83|0
1605109980000|2020-11-11 15:53:00|3423.67|3423.67|3423.21|3423.21|3423.67|3423.67|3422.81|3422.81|0
1605109990000|2020-11-11 15:53:10|3424.4|3424.4|3424.85|3424.85|3425.08|3425.08|3424.29|3424.29|0
1605110000000|2020-11-11 15:53:20|3424.77|3424.77|3424.88|3424.88|3424.93|3424.93|3424.77|3424.77|0
1605110010000|2020-11-11 15:53:30|3425.03|3425.03|3424.54|3424.54|3425.03|3425.03|3424.54|3424.54|0
1605110020000|2020-11-11 15:53:40|3424.2|3424.2|3426.18|3426.18|3427.37|3427.37|3424.2|3424.2|0
1605110030000|2020-11-11 15:53:50|3426.33|3426.33|3426.33|3426.33|3426.33|3426.33|3426.33|3426.33|0
1605110040000|2020-11-11 15:54:00|3426.48|3426.48|3426.33|3426.33|3426.48|3426.48|3426.33|3426.33|0
1605110060000|2020-11-11 15:54:20|3425.99|3425.99|3424.24|3424.24|3425.99|3425.99|3424.16|3424.16|0
1605110070000|2020-11-11 15:54:30|3423.9|3423.9|3423.02|3423.02|3423.9|3423.9|3423.02|3423.02|0
1605110080000|2020-11-11 15:54:40|3422.62|3422.62|3423.32|3423.32|3423.65|3423.65|3422.62|3422.62|0
1605110090000|2020-11-11 15:54:50|3423.17|3423.17|3423.17|3423.17|3423.17|3423.17|3423.17|3423.17|0
1605110100000|2020-11-11 15:55:00|3423.51|3423.51|3426.52|3426.52|3426.92|3426.92|3423.46|3423.46|0
1605110110000|2020-11-11 15:55:10|3427.32|3427.32|3427.88|3427.88|3427.88|3427.88|3427.32|3427.32|0
1605110120000|2020-11-11 15:55:20|3427.93|3427.93|3427.14|3427.14|3427.93|3427.93|3427.14|3427.14|0
1605110130000|2020-11-11 15:55:30|3427.48|3427.48|3427.14|3427.14|3427.48|3427.48|3427.14|3427.14|0
1605110140000|2020-11-11 15:55:40|3427.82|3427.82|3427.71|3427.71|3428.51|3428.51|3427.71|3427.71|0
1605110150000|2020-11-11 15:55:50|3427.03|3427.03|3428.06|3428.06|3428.06|3428.06|3427.03|3427.03|0
1605110160000|2020-11-11 15:56:00|3427.71|3427.71|3427.56|3427.56|3428.24|3428.24|3426.92|3426.92|0
1605110170000|2020-11-11 15:56:10|3427.96|3427.96|3427.16|3427.16|3427.96|3427.96|3427.16|3427.16|0
1605110180000|2020-11-11 15:56:20|3427|3427|3427.52|3427.52|3427.52|3427.52|3426.83|3426.83|0
1605110190000|2020-11-11 15:56:30|3427.37|3427.37|3429.3|3429.3|3429.3|3429.3|3427.37|3427.37|0
1605110200000|2020-11-11 15:56:40|3429.46|3429.46|3431.05|3431.05|3431.45|3431.45|3429.46|3429.46|0
1605110210000|2020-11-11 15:56:50|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|0
1605110220000|2020-11-11 15:57:00|3430.4|3430.4|3430.4|3430.4|3430.4|3430.4|3430.4|3430.4|0
1605110230000|2020-11-11 15:57:10|3430.06|3430.06|3429.81|3429.81|3430.21|3430.21|3429.81|3429.81|0
1605110240000|2020-11-11 15:57:20|3430.15|3430.15|3430.07|3430.07|3430.15|3430.15|3430.07|3430.07|0
1605110250000|2020-11-11 15:57:30|3430.86|3430.86|3430.52|3430.52|3430.86|3430.86|3430.52|3430.52|0
1605110260000|2020-11-11 15:57:40|3430.92|3430.92|3431.8|3431.8|3431.8|3431.8|3430.92|3430.92|0
1605110270000|2020-11-11 15:57:50|3431.65|3431.65|3432.17|3432.17|3432.17|3432.17|3431.25|3431.25|0
1605110280000|2020-11-11 15:58:00|3432.51|3432.51|3432.51|3432.51|3432.51|3432.51|3432.51|3432.51|0
1605110290000|2020-11-11 15:58:10|3433.31|3433.31|3433.71|3433.71|3433.71|3433.71|3433.31|3433.31|0
1605110300000|2020-11-11 15:58:20|3434.05|3434.05|3434.46|3434.46|3434.46|3434.46|3434.05|3434.05|0
1605110310000|2020-11-11 15:58:30|3434.06|3434.06|3433.67|3433.67|3435.09|3435.09|3433.33|3433.33|0
1605110320000|2020-11-11 15:58:40|3433.79|3433.79|3429.56|3429.56|3433.79|3433.79|3429.46|3429.46|0
1605110330000|2020-11-11 15:58:50|3429.96|3429.96|3428.76|3428.76|3429.96|3429.96|3428.76|3428.76|0
1605110340000|2020-11-11 15:59:00|3429.11|3429.11|3429.23|3429.23|3429.23|3429.23|3429.11|3429.11|0
1605110350000|2020-11-11 15:59:10|3430.02|3430.02|3429.93|3429.93|3430.43|3430.43|3429.24|3429.24|0
1605110360000|2020-11-11 15:59:20|3430.61|3430.61|3430.61|3430.61|3430.61|3430.61|3430.61|3430.61|0
1605110370000|2020-11-11 15:59:30|3430.21|3430.21|3433.52|3433.52|3433.98|3433.98|3430.21|3430.21|0
1605110380000|2020-11-11 15:59:40|3433.42|3433.42|3433.42|3433.42|3433.42|3433.42|3433.42|3433.42|0
1605110390000|2020-11-11 15:59:50|3433.47|3433.47|3433.13|3433.13|3433.47|3433.47|3433.13|3433.13|0
1605110400000|2020-11-11 16:00:00|3430.75|3430.75|3430.61|3430.61|3431.16|3431.16|3430.61|3430.61|0
1605110410000|2020-11-11 16:00:10|3430.21|3430.21|3429.41|3429.41|3430.21|3430.21|3429.02|3429.02|0
1605110420000|2020-11-11 16:00:20|3429.17|3429.17|3429.08|3429.08|3429.17|3429.17|3429.08|3429.08|0
1605110430000|2020-11-11 16:00:30|3427.89|3427.89|3428.12|3428.12|3428.12|3428.12|3427.73|3427.73|0
1605110440000|2020-11-11 16:00:40|3428.46|3428.46|3427.67|3427.67|3428.46|3428.46|3427.67|3427.67|0
1605110460000|2020-11-11 16:01:00|3428.86|3428.86|3427.41|3427.41|3429.79|3429.79|3427.41|3427.41|0
1605110470000|2020-11-11 16:01:10|3426.62|3426.62|3426.77|3426.77|3427.81|3427.81|3425.58|3425.58|0
1605110480000|2020-11-11 16:01:20|3426.42|3426.42|3426.34|3426.34|3427.08|3427.08|3426.34|3426.34|0
1605110490000|2020-11-11 16:01:30|3425.55|3425.55|3424.88|3424.88|3425.86|3425.86|3424.64|3424.64|0
1605110500000|2020-11-11 16:01:40|3424.8|3424.8|3422.63|3422.63|3424.8|3424.8|3422.23|3422.23|0
1605110510000|2020-11-11 16:01:50|3422.39|3422.39|3422.83|3422.83|3422.83|3422.83|3422.03|3422.03|0
1605110520000|2020-11-11 16:02:00|3422.66|3422.66|3421.73|3421.73|3422.66|3422.66|3421.73|3421.73|0
1605110530000|2020-11-11 16:02:10|3422.13|3422.13|3421.98|3421.98|3422.13|3422.13|3421.98|3421.98|0
1605110540000|2020-11-11 16:02:20|3422.06|3422.06|3422.85|3422.85|3422.85|3422.85|3422.06|3422.06|0
1605110550000|2020-11-11 16:02:30|3423.2|3423.2|3423.2|3423.2|3423.2|3423.2|3423.2|3423.2|0
1605110560000|2020-11-11 16:02:40|3423.36|3423.36|3423.36|3423.36|3423.36|3423.36|3423.36|3423.36|0
1605110570000|2020-11-11 16:02:50|3422.57|3422.57|3422.01|3422.01|3422.57|3422.57|3422.01|3422.01|0
1605110580000|2020-11-11 16:03:00|3420.98|3420.98|3420.98|3420.98|3420.98|3420.98|3420.98|3420.98|0
1605110590000|2020-11-11 16:03:10|3421.09|3421.09|3421.09|3421.09|3421.49|3421.49|3420.3|3420.3|0
1605110600000|2020-11-11 16:03:20|3420.75|3420.75|3419.56|3419.56|3420.75|3420.75|3419.56|3419.56|0
1605110610000|2020-11-11 16:03:30|3419.47|3419.47|3419.93|3419.93|3419.93|3419.93|3419.47|3419.47|0
1605110620000|2020-11-11 16:03:40|3420.09|3420.09|3419.97|3419.97|3420.09|3420.09|3419.5|3419.5|0
1605110630000|2020-11-11 16:03:50|3419.58|3419.58|3419.73|3419.73|3419.88|3419.88|3419.58|3419.58|0
1605110640000|2020-11-11 16:04:00|3419.04|3419.04|3418.81|3418.81|3419.04|3419.04|3418.81|3418.81|0
1605110660000|2020-11-11 16:04:20|3419.2|3419.2|3419.2|3419.2|3419.2|3419.2|3419.2|3419.2|0
1605110670000|2020-11-11 16:04:30|3418.81|3418.81|3416.03|3416.03|3418.81|3418.81|3416.03|3416.03|0
1605110680000|2020-11-11 16:04:40|3415.63|3415.63|3411.22|3411.22|3416|3416|3411.22|3411.22|0
1605110690000|2020-11-11 16:04:50|3411.05|3411.05|3408.1|3408.1|3411.05|3411.05|3408.1|3408.1|0
1605110700000|2020-11-11 16:05:00|3407.47|3407.47|3406.8|3406.8|3407.47|3407.47|3406.2|3406.2|0
1605110710000|2020-11-11 16:05:10|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|0
1605110720000|2020-11-11 16:05:20|3406.87|3406.87|3406.87|3406.87|3406.87|3406.87|3406.87|3406.87|0
1605110730000|2020-11-11 16:05:30|3407.19|3407.19|3407.34|3407.34|3407.34|3407.34|3407.19|3407.19|0
1605110740000|2020-11-11 16:05:40|3407.51|3407.51|3406.43|3406.43|3407.77|3407.77|3406.43|3406.43|0
1605110750000|2020-11-11 16:05:50|3405.47|3405.47|3404.76|3404.76|3405.87|3405.87|3404.76|3404.76|0
1605110760000|2020-11-11 16:06:00|3404.42|3404.42|3404.41|3404.41|3404.42|3404.42|3404.09|3404.09|0
1605110770000|2020-11-11 16:06:10|3404.72|3404.72|3403.6|3403.6|3404.87|3404.87|3403.6|3403.6|0
1605110780000|2020-11-11 16:06:20|3402.97|3402.97|3402.89|3402.89|3402.97|3402.97|3401.87|3401.87|0
1605110790000|2020-11-11 16:06:30|3402.26|3402.26|3401.77|3401.77|3402.26|3402.26|3401.77|3401.77|0
1605110800000|2020-11-11 16:06:40|3402.08|3402.08|3402.27|3402.27|3402.4|3402.4|3400.18|3400.18|0
1605110810000|2020-11-11 16:06:50|3402.95|3402.95|3405.03|3405.03|3405.03|3405.03|3402.95|3402.95|0
1605110820000|2020-11-11 16:07:00|3404.23|3404.23|3404.79|3404.79|3404.79|3404.79|3403.59|3403.59|0
1605110830000|2020-11-11 16:07:10|3404.95|3404.95|3405.54|3405.54|3406.17|3406.17|3404.95|3404.95|0
1605110840000|2020-11-11 16:07:20|3406.17|3406.17|3406.29|3406.29|3406.29|3406.29|3406.17|3406.17|0
1605110850000|2020-11-11 16:07:30|3405.02|3405.02|3405.83|3405.83|3405.97|3405.97|3405.02|3405.02|0
1605110860000|2020-11-11 16:07:40|3405.98|3405.98|3406.31|3406.31|3406.31|3406.31|3405.98|3405.98|0
1605110870000|2020-11-11 16:07:50|3406|3406|3406.31|3406.31|3406.31|3406.31|3405.68|3405.68|0
1605110880000|2020-11-11 16:08:00|3407|3407|3406.3|3406.3|3407|3407|3406.18|3406.18|0
1605110890000|2020-11-11 16:08:10|3406.21|3406.21|3406.21|3406.21|3406.21|3406.21|3406.21|3406.21|0
1605110900000|2020-11-11 16:08:20|3406.13|3406.13|3406.05|3406.05|3406.13|3406.13|3406.05|3406.05|0
1605110910000|2020-11-11 16:08:30|3406.2|3406.2|3407.34|3407.34|3407.34|3407.34|3406.2|3406.2|0
1605110920000|2020-11-11 16:08:40|3407.51|3407.51|3407.76|3407.76|3408.55|3408.55|3407.19|3407.19|0
1605110930000|2020-11-11 16:08:50|3407.7|3407.7|3407.23|3407.23|3407.7|3407.7|3406.43|3406.43|0
1605110940000|2020-11-11 16:09:00|3406.89|3406.89|3407.04|3407.04|3407.36|3407.36|3406.89|3406.89|0
1605110950000|2020-11-11 16:09:10|3407.2|3407.2|3407.4|3407.4|3407.4|3407.4|3407.2|3407.2|0
1605110960000|2020-11-11 16:09:20|3407.25|3407.25|3408.4|3408.4|3408.83|3408.83|3407.25|3407.25|0
1605110970000|2020-11-11 16:09:30|3408.74|3408.74|3409.21|3409.21|3409.37|3409.37|3408.74|3408.74|0
1605110980000|2020-11-11 16:09:40|3409.37|3409.37|3411.29|3411.29|3411.29|3411.29|3409.37|3409.37|0
1605110990000|2020-11-11 16:09:50|3411.97|3411.97|3412.37|3412.37|3412.37|3412.37|3411.97|3411.97|0
1605111000000|2020-11-11 16:10:00|3412.54|3412.54|3412.88|3412.88|3412.88|3412.88|3412.54|3412.54|0
1605111010000|2020-11-11 16:10:10|3413.13|3413.13|3413.36|3413.36|3413.56|3413.56|3413.13|3413.13|0
1605111020000|2020-11-11 16:10:20|3413.26|3413.26|3413.42|3413.42|3413.42|3413.42|3413.26|3413.26|0
1605111030000|2020-11-11 16:10:30|3413.48|3413.48|3414.38|3414.38|3414.38|3414.38|3413.42|3413.42|0
1605111040000|2020-11-11 16:10:40|3414.54|3414.54|3414.54|3414.54|3414.54|3414.54|3414.54|3414.54|0
1605111050000|2020-11-11 16:10:50|3414.88|3414.88|3415.04|3415.04|3415.04|3415.04|3414.88|3414.88|0
1605111060000|2020-11-11 16:11:00|3415.18|3415.18|3414.79|3414.79|3415.52|3415.52|3414.73|3414.73|0
1605111070000|2020-11-11 16:11:10|3414.67|3414.67|3414.92|3414.92|3415.63|3415.63|3414.67|3414.67|0
1605111080000|2020-11-11 16:11:20|3414.24|3414.24|3414.39|3414.39|3414.39|3414.39|3414.24|3414.24|0
1605111090000|2020-11-11 16:11:30|3414.3|3414.3|3414.54|3414.54|3414.54|3414.54|3414.3|3414.3|0
1605111100000|2020-11-11 16:11:40|3414.88|3414.88|3415.34|3415.34|3415.68|3415.68|3414.88|3414.88|0
1605111110000|2020-11-11 16:11:50|3415.67|3415.67|3415.5|3415.5|3415.67|3415.67|3415.5|3415.5|0
1605111120000|2020-11-11 16:12:00|3415.84|3415.84|3417.44|3417.44|3417.59|3417.59|3415.84|3415.84|0
1605111130000|2020-11-11 16:12:10|3417.84|3417.84|3417.26|3417.26|3418|3418|3417.26|3417.26|0
1605111140000|2020-11-11 16:12:20|3416.92|3416.92|3417.66|3417.66|3417.66|3417.66|3416.86|3416.86|0
1605111150000|2020-11-11 16:12:30|3418|3418|3418.39|3418.39|3418.39|3418.39|3418|3418|0
1605111160000|2020-11-11 16:12:40|3418.31|3418.31|3420.53|3420.53|3420.61|3420.61|3418.23|3418.23|0
1605111170000|2020-11-11 16:12:50|3420.61|3420.61|3421.13|3421.13|3421.13|3421.13|3420.21|3420.21|0
1605111180000|2020-11-11 16:13:00|3420.78|3420.78|3420.78|3420.78|3420.78|3420.78|3420.78|3420.78|0
1605111190000|2020-11-11 16:13:10|3420.9|3420.9|3418.13|3418.13|3420.9|3420.9|3418.13|3418.13|0
1605111200000|2020-11-11 16:13:20|3417.65|3417.65|3417.66|3417.66|3417.8|3417.8|3417.5|3417.5|0
1605111210000|2020-11-11 16:13:30|3415.9|3415.9|3414.53|3414.53|3415.9|3415.9|3414.53|3414.53|0
1605111230000|2020-11-11 16:13:50|3414.21|3414.21|3414.21|3414.21|3414.21|3414.21|3414.21|3414.21|0
1605111240000|2020-11-11 16:14:00|3413.19|3413.19|3415.09|3415.09|3415.09|3415.09|3413.19|3413.19|0
1605111260000|2020-11-11 16:14:20|3415.44|3415.44|3415.44|3415.44|3415.78|3415.78|3415.44|3415.44|0
1605111270000|2020-11-11 16:14:30|3415.14|3415.14|3415.14|3415.14|3415.14|3415.14|3415.14|3415.14|0
1605111280000|2020-11-11 16:14:40|3415.3|3415.3|3417.74|3417.74|3417.74|3417.74|3415.3|3415.3|0
1605111290000|2020-11-11 16:14:50|3418.13|3418.13|3420.57|3420.57|3420.91|3420.91|3418.13|3418.13|0
1605111300000|2020-11-11 16:15:00|3420.17|3420.17|3418.9|3418.9|3420.51|3420.51|3418.9|3418.9|0
1605111310000|2020-11-11 16:15:10|3418.56|3418.56|3418.45|3418.45|3418.61|3418.61|3418.45|3418.45|0
1605111320000|2020-11-11 16:15:20|3418.37|3418.37|3417.92|3417.92|3418.37|3418.37|3417.92|3417.92|0
1605111330000|2020-11-11 16:15:30|3417.53|3417.53|3417.53|3417.53|3417.53|3417.53|3417.53|3417.53|0
1605111340000|2020-11-11 16:15:40|3417.13|3417.13|3416.46|3416.46|3417.13|3417.13|3416.46|3416.46|0
1605111350000|2020-11-11 16:15:50|3416.06|3416.06|3416.94|3416.94|3416.94|3416.94|3416.06|3416.06|0
1605111360000|2020-11-11 16:16:00|3418.13|3418.13|3417.88|3417.88|3418.27|3418.27|3417.88|3417.88|0
1605111370000|2020-11-11 16:16:10|3418.27|3418.27|3418.67|3418.67|3418.67|3418.67|3418.27|3418.27|0
1605111380000|2020-11-11 16:16:20|3418.75|3418.75|3419.83|3419.83|3420.17|3420.17|3418.61|3418.61|0
1605111390000|2020-11-11 16:16:30|3421.02|3421.02|3418.56|3418.56|3421.02|3421.02|3418.56|3418.56|0
1605111400000|2020-11-11 16:16:40|3418.22|3418.22|3418.5|3418.5|3418.5|3418.5|3417.71|3417.71|0
1605111410000|2020-11-11 16:16:50|3418.16|3418.16|3418.02|3418.02|3418.16|3418.16|3418.02|3418.02|0
1605111430000|2020-11-11 16:17:10|3418.13|3418.13|3418.02|3418.02|3418.13|3418.13|3418.02|3418.02|0
1605111440000|2020-11-11 16:17:20|3418.1|3418.1|3417.3|3417.3|3418.1|3418.1|3417.3|3417.3|0
1605111450000|2020-11-11 16:17:30|3416.91|3416.91|3416.74|3416.74|3416.91|3416.91|3416.74|3416.74|0
1605111460000|2020-11-11 16:17:40|3416.4|3416.4|3417.28|3417.28|3417.28|3417.28|3416.4|3416.4|0
1605111470000|2020-11-11 16:17:50|3417.19|3417.19|3417.04|3417.04|3417.19|3417.19|3417.04|3417.04|0
1605111480000|2020-11-11 16:18:00|3417.21|3417.21|3416.59|3416.59|3417.39|3417.39|3416.59|3416.59|0
1605111490000|2020-11-11 16:18:10|3415.8|3415.8|3416.99|3416.99|3416.99|3416.99|3415.8|3415.8|0
1605111500000|2020-11-11 16:18:20|3417.32|3417.32|3417.88|3417.88|3418.28|3418.28|3417.32|3417.32|0
1605111510000|2020-11-11 16:18:30|3418.28|3418.28|3417.35|3417.35|3418.28|3418.28|3417.35|3417.35|0
1605111520000|2020-11-11 16:18:40|3416.56|3416.56|3416.32|3416.32|3416.56|3416.56|3416.32|3416.32|0
1605111530000|2020-11-11 16:18:50|3415.92|3415.92|3415.18|3415.18|3415.92|3415.92|3415.18|3415.18|0
1605111540000|2020-11-11 16:19:00|3414.39|3414.39|3413.79|3413.79|3414.62|3414.62|3413.79|3413.79|0
1605111550000|2020-11-11 16:19:10|3413.94|3413.94|3414.06|3414.06|3414.06|3414.06|3412.8|3412.8|0
1605111560000|2020-11-11 16:19:20|3414.36|3414.36|3414.5|3414.5|3414.84|3414.84|3414.36|3414.36|0
1605111570000|2020-11-11 16:19:30|3414.89|3414.89|3414.38|3414.38|3414.89|3414.89|3414.38|3414.38|0
1605111580000|2020-11-11 16:19:40|3414.26|3414.26|3414.26|3414.26|3414.26|3414.26|3414.26|3414.26|0
1605111590000|2020-11-11 16:19:50|3414.21|3414.21|3413.81|3413.81|3414.21|3414.21|3413.81|3413.81|0
1605111600000|2020-11-11 16:20:00|3413.41|3413.41|3412.38|3412.38|3413.41|3413.41|3412.38|3412.38|0
1605111610000|2020-11-11 16:20:10|3412.78|3412.78|3415.64|3415.64|3415.64|3415.64|3412.78|3412.78|0
1605111620000|2020-11-11 16:20:20|3417.23|3417.23|3417.58|3417.58|3417.58|3417.58|3417.23|3417.23|0
1605111630000|2020-11-11 16:20:30|3417.5|3417.5|3417.5|3417.5|3417.5|3417.5|3417.5|3417.5|0
1605111640000|2020-11-11 16:20:40|3417.41|3417.41|3417.85|3417.85|3417.85|3417.85|3417.33|3417.33|0
1605111650000|2020-11-11 16:20:50|3417.7|3417.7|3417.7|3417.7|3417.7|3417.7|3417.7|3417.7|0
1605111660000|2020-11-11 16:21:00|3416.91|3416.91|3416.32|3416.32|3416.91|3416.91|3416.11|3416.11|0
1605111670000|2020-11-11 16:21:10|3416.62|3416.62|3416.62|3416.62|3416.62|3416.62|3416.62|3416.62|0
1605111680000|2020-11-11 16:21:20|3416.76|3416.76|3416.37|3416.37|3416.76|3416.76|3416.37|3416.37|0
1605111690000|2020-11-11 16:21:30|3416.76|3416.76|3416.76|3416.76|3416.76|3416.76|3416.76|3416.76|0
1605111700000|2020-11-11 16:21:40|3416.37|3416.37|3416.81|3416.81|3417.95|3417.95|3416.37|3416.37|0
1605111710000|2020-11-11 16:21:50|3416.66|3416.66|3416|3416|3416.96|3416.96|3416|3416|0
1605111720000|2020-11-11 16:22:00|3415.83|3415.83|3415.2|3415.2|3415.83|3415.83|3415.2|3415.2|0
1605111730000|2020-11-11 16:22:10|3415.09|3415.09|3415.66|3415.66|3415.66|3415.66|3414.86|3414.86|0
1605111740000|2020-11-11 16:22:20|3415.74|3415.74|3415.52|3415.52|3415.82|3415.82|3415.52|3415.52|0
1605111750000|2020-11-11 16:22:30|3415.44|3415.44|3415.29|3415.29|3415.69|3415.69|3415.29|3415.29|0
1605111760000|2020-11-11 16:22:40|3414.93|3414.93|3414.59|3414.59|3414.93|3414.93|3414.59|3414.59|0
1605111770000|2020-11-11 16:22:50|3414.19|3414.19|3414.81|3414.81|3414.81|3414.81|3414.19|3414.19|0
1605111780000|2020-11-11 16:23:00|3414.96|3414.96|3415.64|3415.64|3415.64|3415.64|3414.96|3414.96|0
1605111790000|2020-11-11 16:23:10|3415.24|3415.24|3415.56|3415.56|3415.64|3415.64|3415.24|3415.24|0
1605111800000|2020-11-11 16:23:20|3415.44|3415.44|3416.08|3416.08|3416.34|3416.34|3415.32|3415.32|0
1605111810000|2020-11-11 16:23:30|3415.74|3415.74|3415.97|3415.97|3415.97|3415.97|3415.74|3415.74|0
1605111820000|2020-11-11 16:23:40|3416.03|3416.03|3416.11|3416.11|3416.11|3416.11|3416.03|3416.03|0
1605111830000|2020-11-11 16:23:50|3415.77|3415.77|3416.01|3416.01|3416.01|3416.01|3415.77|3415.77|0
1605111840000|2020-11-11 16:24:00|3416.4|3416.4|3416.13|3416.13|3416.4|3416.4|3416.01|3416.01|0
1605111850000|2020-11-11 16:24:10|3416.47|3416.47|3416.05|3416.05|3416.47|3416.47|3416.05|3416.05|0
1605111860000|2020-11-11 16:24:20|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|3416.4|0
1605111870000|2020-11-11 16:24:30|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|3416.31|0
1605111880000|2020-11-11 16:24:40|3416.4|3416.4|3416.23|3416.23|3416.4|3416.4|3416.23|3416.23|0
1605111890000|2020-11-11 16:24:50|3415.83|3415.83|3414.1|3414.1|3415.83|3415.83|3414.1|3414.1|0
1605111900000|2020-11-11 16:25:00|3414.44|3414.44|3415.93|3415.93|3415.93|3415.93|3414.18|3414.18|0
1605111910000|2020-11-11 16:25:10|3416.27|3416.27|3416.83|3416.83|3416.92|3416.92|3416.27|3416.27|0
1605111920000|2020-11-11 16:25:20|3417.52|3417.52|3417.45|3417.45|3417.6|3417.6|3417.45|3417.45|0
1605111930000|2020-11-11 16:25:30|3417.54|3417.54|3418.33|3418.33|3418.33|3418.33|3417.54|3417.54|0
1605111940000|2020-11-11 16:25:40|3417.54|3417.54|3415.42|3415.42|3417.85|3417.85|3415.42|3415.42|0
1605111950000|2020-11-11 16:25:50|3415.59|3415.59|3414.77|3414.77|3415.59|3415.59|3414.77|3414.77|0
1605111960000|2020-11-11 16:26:00|3414.37|3414.37|3414.77|3414.77|3414.77|3414.77|3414.37|3414.37|0
1605111970000|2020-11-11 16:26:10|3415.27|3415.27|3415.67|3415.67|3415.67|3415.67|3415.27|3415.27|0
1605111980000|2020-11-11 16:26:20|3415.62|3415.62|3415.62|3415.62|3415.62|3415.62|3415.62|3415.62|0
1605111990000|2020-11-11 16:26:30|3415.53|3415.53|3416.33|3416.33|3416.33|3416.33|3415.53|3415.53|0
1605112000000|2020-11-11 16:26:40|3416.25|3416.25|3416.42|3416.42|3416.42|3416.42|3416.08|3416.08|0
1605112010000|2020-11-11 16:26:50|3416.08|3416.08|3413.38|3413.38|3416.08|3416.08|3413.38|3413.38|0
1605112020000|2020-11-11 16:27:00|3413.3|3413.3|3413.72|3413.72|3414.01|3414.01|3413.3|3413.3|0
1605112030000|2020-11-11 16:27:10|3414.07|3414.07|3413.41|3413.41|3414.07|3414.07|3413.19|3413.19|0
1605112040000|2020-11-11 16:27:20|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|3413.25|0
1605112050000|2020-11-11 16:27:30|3412.95|3412.95|3410.68|3410.68|3413.11|3413.11|3410.52|3410.52|0
1605112060000|2020-11-11 16:27:40|3409.99|3409.99|3410.18|3410.18|3410.33|3410.33|3409.99|3409.99|0
1605112070000|2020-11-11 16:27:50|3410.65|3410.65|3410.43|3410.43|3410.65|3410.65|3410.11|3410.11|0
1605112080000|2020-11-11 16:28:00|3410.26|3410.26|3411.34|3411.34|3411.34|3411.34|3410.23|3410.23|0
1605112090000|2020-11-11 16:28:10|3411.29|3411.29|3411.33|3411.33|3411.33|3411.33|3410.48|3410.48|0
1605112100000|2020-11-11 16:28:20|3411.01|3411.01|3410.96|3410.96|3411.43|3411.43|3410.96|3410.96|0
1605112110000|2020-11-11 16:28:30|3411.3|3411.3|3411.38|3411.38|3411.38|3411.38|3411.3|3411.3|0
1605112120000|2020-11-11 16:28:40|3411.54|3411.54|3411.71|3411.71|3412.34|3412.34|3411.32|3411.32|0
1605112130000|2020-11-11 16:28:50|3412.05|3412.05|3414.05|3414.05|3414.05|3414.05|3412.05|3412.05|0
1605112140000|2020-11-11 16:29:00|3413.36|3413.36|3414.47|3414.47|3414.66|3414.66|3412.17|3412.17|0
1605112150000|2020-11-11 16:29:10|3414.07|3414.07|3412.64|3412.64|3414.07|3414.07|3412.64|3412.64|0
1605112160000|2020-11-11 16:29:20|3412.98|3412.98|3411.8|3411.8|3413.28|3413.28|3411.8|3411.8|0
1605112170000|2020-11-11 16:29:30|3411.73|3411.73|3412.19|3412.19|3412.72|3412.72|3411.73|3411.73|0
1605112180000|2020-11-11 16:29:40|3411.89|3411.89|3410.54|3410.54|3411.89|3411.89|3410.54|3410.54|0
1605112190000|2020-11-11 16:29:50|3410.49|3410.49|3408.38|3408.38|3411.31|3411.31|3408.04|3408.04|0
1605168900000|2020-11-12 08:15:00|3423.63|3423.63|3425.21|3425.21|3425.21|3425.21|3423.63|3423.63|0
1605168910000|2020-11-12 08:15:10|3425.56|3425.56|3425.9|3425.9|3425.9|3425.9|3425.56|3425.56|0
1605168920000|2020-11-12 08:15:20|3425.21|3425.21|3424.7|3424.7|3426.49|3426.49|3424.53|3424.53|0
1605168930000|2020-11-12 08:15:30|3424.12|3424.12|3424.22|3424.22|3424.22|3424.22|3423.02|3423.02|0
1605168940000|2020-11-12 08:15:40|3422.43|3422.43|3426.71|3426.71|3426.71|3426.71|3422.43|3422.43|0
1605168950000|2020-11-12 08:15:50|3424.33|3424.33|3424.03|3424.03|3426.08|3426.08|3423.94|3423.94|0
1605168960000|2020-11-12 08:16:00|3423.87|3423.87|3422.73|3422.73|3424.32|3424.32|3422.73|3422.73|0
1605168970000|2020-11-12 08:16:10|3421.94|3421.94|3423.57|3423.57|3423.92|3423.92|3421.94|3421.94|0
1605168980000|2020-11-12 08:16:20|3423.17|3423.17|3420|3420|3423.17|3423.17|3420|3420|0
1605168990000|2020-11-12 08:16:30|3421.39|3421.39|3428.95|3428.95|3428.95|3428.95|3421.39|3421.39|0
1605169000000|2020-11-12 08:16:40|3431.33|3431.33|3435.13|3435.13|3435.93|3435.93|3428.55|3428.55|0
1605169010000|2020-11-12 08:16:50|3422.04|3422.04|3430.94|3430.94|3430.94|3430.94|3422.04|3422.04|0
1605169020000|2020-11-12 08:17:00|3431.62|3431.62|3425.27|3425.27|3434|3434|3425.27|3425.27|0
1605169030000|2020-11-12 08:17:10|3424.93|3424.93|3427.31|3427.31|3427.31|3427.31|3424.93|3424.93|0
1605169040000|2020-11-12 08:17:20|3430.09|3430.09|3420.39|3420.39|3431.28|3431.28|3419.71|3419.71|0
1605169050000|2020-11-12 08:17:30|3420.07|3420.07|3418.75|3418.75|3420.07|3420.07|3418.39|3418.39|0
1605169060000|2020-11-12 08:17:40|3421.13|3421.13|3420.93|3420.93|3422.59|3422.59|3420.21|3420.21|0
1605169070000|2020-11-12 08:17:50|3423.31|3423.31|3427.72|3427.72|3427.96|3427.96|3423.31|3423.31|0
1605169080000|2020-11-12 08:18:00|3428.41|3428.41|3431.77|3431.77|3431.77|3431.77|3428.41|3428.41|0
1605169090000|2020-11-12 08:18:10|3431.38|3431.38|3431.77|3431.77|3431.77|3431.77|3431.38|3431.38|0
1605169100000|2020-11-12 08:18:20|3428.6|3428.6|3434.1|3434.1|3434.1|3434.1|3428.6|3428.6|0
1605169110000|2020-11-12 08:18:30|3434.78|3434.78|3432.81|3432.81|3435.92|3435.92|3432.51|3432.51|0
1605169120000|2020-11-12 08:18:40|3434.4|3434.4|3439.16|3439.16|3439.16|3439.16|3433.6|3433.6|0
1605169130000|2020-11-12 08:18:50|3439.95|3439.95|3441.14|3441.14|3441.54|3441.54|3439.16|3439.16|0
1605169140000|2020-11-12 08:19:00|3440.8|3440.8|3439.61|3439.61|3442.39|3442.39|3438.02|3438.02|0
1605169150000|2020-11-12 08:19:10|3439.31|3439.31|3443.79|3443.79|3443.79|3443.79|3439.31|3439.31|0
1605169160000|2020-11-12 08:19:20|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|0
1605169190000|2020-11-12 08:19:50|3444.08|3444.08|3442.82|3442.82|3444.08|3444.08|3442.82|3442.82|0
1605169200000|2020-11-12 08:20:00|3443.77|3443.77|3444.11|3444.11|3444.11|3444.11|3443.77|3443.77|0
1605169210000|2020-11-12 08:20:10|3444.45|3444.45|3443.33|3443.33|3444.45|3444.45|3443.33|3443.33|0
1605169260000|2020-11-12 08:21:00|3444.35|3444.35|3444.01|3444.01|3444.35|3444.35|3444.01|3444.01|0
1605169280000|2020-11-12 08:21:20|3445.03|3445.03|3444.69|3444.69|3445.03|3445.03|3444.69|3444.69|0
1605169290000|2020-11-12 08:21:30|3444.94|3444.94|3444.36|3444.36|3444.94|3444.94|3444.36|3444.36|0
1605169300000|2020-11-12 08:21:40|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|3444.02|0
1605169310000|2020-11-12 08:21:50|3444.38|3444.38|3444.38|3444.38|3444.38|3444.38|3444.38|3444.38|0
1605169320000|2020-11-12 08:22:00|3444.72|3444.72|3445.65|3445.65|3445.65|3445.65|3444.72|3444.72|0
1605169330000|2020-11-12 08:22:10|3444.97|3444.97|3445.31|3445.31|3445.31|3445.31|3444.97|3444.97|0
1605169340000|2020-11-12 08:22:20|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|3445.99|0
1605169350000|2020-11-12 08:22:30|3446.34|3446.34|3447.05|3447.05|3447.05|3447.05|3446.34|3446.34|0
1605169370000|2020-11-12 08:22:50|3447.41|3447.41|3448.09|3448.09|3448.09|3448.09|3447.41|3447.41|0
1605169380000|2020-11-12 08:23:00|3447.75|3447.75|3447.75|3447.75|3447.75|3447.75|3447.75|3447.75|0
1605169390000|2020-11-12 08:23:10|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|0
1605169400000|2020-11-12 08:23:20|3450.2|3450.2|3449.52|3449.52|3450.2|3450.2|3449.52|3449.52|0
1605169410000|2020-11-12 08:23:30|3449.86|3449.86|3451.57|3451.57|3451.57|3451.57|3449.86|3449.86|0
1605169440000|2020-11-12 08:24:00|3450.54|3450.54|3450.54|3450.54|3450.54|3450.54|3450.54|3450.54|0
1605169450000|2020-11-12 08:24:10|3449.86|3449.86|3444.3|3444.3|3449.86|3449.86|3443.91|3443.91|0
1605169460000|2020-11-12 08:24:20|3444.64|3444.64|3448.1|3448.1|3449.69|3449.69|3444.64|3444.64|0
1605169470000|2020-11-12 08:24:30|3449.13|3449.13|3445.56|3445.56|3449.13|3449.13|3445.56|3445.56|0
1605169480000|2020-11-12 08:24:40|3445.95|3445.95|3443.85|3443.85|3445.95|3445.95|3443|3443|0
1605169490000|2020-11-12 08:24:50|3444.25|3444.25|3445.33|3445.33|3445.33|3445.33|3444.25|3444.25|0
1605169500000|2020-11-12 08:25:00|3445.72|3445.72|3445.72|3445.72|3446.52|3446.52|3445.33|3445.33|0
1605169510000|2020-11-12 08:25:10|3444.93|3444.93|3446.07|3446.07|3446.07|3446.07|3444.93|3444.93|0
1605169520000|2020-11-12 08:25:20|3445.28|3445.28|3445.96|3445.96|3445.96|3445.96|3445.28|3445.28|0
1605169530000|2020-11-12 08:25:30|3445.72|3445.72|3445.72|3445.72|3445.72|3445.72|3445.72|3445.72|0
1605169540000|2020-11-12 08:25:40|3446.06|3446.06|3448.1|3448.1|3448.1|3448.1|3445.72|3445.72|0
1605169550000|2020-11-12 08:25:50|3447.7|3447.7|3447.75|3447.75|3448.1|3448.1|3446.51|3446.51|0
1605169560000|2020-11-12 08:26:00|3445.37|3445.37|3439.3|3439.3|3445.37|3445.37|3439.3|3439.3|0
1605169570000|2020-11-12 08:26:10|3440.49|3440.49|3439.7|3439.7|3440.49|3440.49|3439.3|3439.3|0
1605169580000|2020-11-12 08:26:20|3440.49|3440.49|3438.11|3438.11|3440.49|3440.49|3438.11|3438.11|0
1605169590000|2020-11-12 08:26:30|3440.49|3440.49|3438.09|3438.09|3440.49|3440.49|3438.09|3438.09|0
1605169600000|2020-11-12 08:26:40|3439.14|3439.14|3440.4|3440.4|3441.24|3441.24|3438.46|3438.46|0
1605169610000|2020-11-12 08:26:50|3440.8|3440.8|3441.57|3441.57|3443.88|3443.88|3439.91|3439.91|0
1605169620000|2020-11-12 08:27:00|3441.65|3441.65|3439.38|3439.38|3441.65|3441.65|3439.38|3439.38|0
1605169630000|2020-11-12 08:27:10|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|0
1605169640000|2020-11-12 08:27:20|3439.67|3439.67|3435.07|3435.07|3441.71|3441.71|3435.07|3435.07|0
1605169650000|2020-11-12 08:27:30|3434.63|3434.63|3438.56|3438.56|3438.56|3438.56|3433.8|3433.8|0
1605169660000|2020-11-12 08:27:40|3440.54|3440.54|3437.88|3437.88|3442.58|3442.58|3437.88|3437.88|0
1605169670000|2020-11-12 08:27:50|3439.07|3439.07|3438.72|3438.72|3439.07|3439.07|3438.72|3438.72|0
1605169680000|2020-11-12 08:28:00|3437.14|3437.14|3436.74|3436.74|3437.14|3437.14|3436.74|3436.74|0
1605169690000|2020-11-12 08:28:10|3435.55|3435.55|3439.91|3439.91|3441.11|3441.11|3435.55|3435.55|0
1605169700000|2020-11-12 08:28:20|3439.52|3439.52|3434.36|3434.36|3441.79|3441.79|3434.36|3434.36|0
1605169710000|2020-11-12 08:28:30|3434.02|3434.02|3432.03|3432.03|3434.02|3434.02|3430.45|3430.45|0
1605169720000|2020-11-12 08:28:40|3430.84|3430.84|3431.53|3431.53|3431.53|3431.53|3430.84|3430.84|0
1605169730000|2020-11-12 08:28:50|3431.87|3431.87|3434.25|3434.25|3436.63|3436.63|3431.53|3431.53|0
1605169740000|2020-11-12 08:29:00|3433.67|3433.67|3429.7|3429.7|3433.67|3433.67|3429.7|3429.7|0
1605169750000|2020-11-12 08:29:10|3429.31|3429.31|3434.3|3434.3|3434.3|3434.3|3429.31|3429.31|0
1605169760000|2020-11-12 08:29:20|3433.11|3433.11|3433.11|3433.11|3433.11|3433.11|3433.11|3433.11|0
1605169770000|2020-11-12 08:29:30|3433.79|3433.79|3434.47|3434.47|3434.47|3434.47|3433.79|3433.79|0
1605169780000|2020-11-12 08:29:40|3436.06|3436.06|3434.47|3434.47|3436.06|3436.06|3432.89|3432.89|0
1605169790000|2020-11-12 08:29:50|3435.27|3435.27|3435.37|3435.37|3436.56|3436.56|3434.08|3434.08|0
1605169800000|2020-11-12 08:30:00|3435.71|3435.71|3433.13|3433.13|3436.3|3436.3|3433.13|3433.13|0
1605169810000|2020-11-12 08:30:10|3432.45|3432.45|3433.91|3433.91|3435.5|3435.5|3432.33|3432.33|0
1605169820000|2020-11-12 08:30:20|3432.33|3432.33|3431.99|3431.99|3433.52|3433.52|3431.99|3431.99|0
1605169830000|2020-11-12 08:30:30|3432.99|3432.99|3431.66|3431.66|3432.99|3432.99|3430.49|3430.49|0
1605169840000|2020-11-12 08:30:40|3432.05|3432.05|3431.94|3431.94|3433.53|3433.53|3431.94|3431.94|0
1605169850000|2020-11-12 08:30:50|3432.42|3432.42|3433.21|3433.21|3433.21|3433.21|3432.42|3432.42|0
1605169860000|2020-11-12 08:31:00|3434.24|3434.24|3435.83|3435.83|3436.51|3436.51|3433.44|3433.44|0
1605169870000|2020-11-12 08:31:10|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|3433.9|3433.9|0
1605169880000|2020-11-12 08:31:20|3435.88|3435.88|3439.99|3439.99|3439.99|3439.99|3435|3435|0
1605169890000|2020-11-12 08:31:30|3439.65|3439.65|3440.34|3440.34|3440.44|3440.44|3439.65|3439.65|0
1605169900000|2020-11-12 08:31:40|3443.51|3443.51|3441.47|3441.47|3444.64|3444.64|3441.47|3441.47|0
1605169910000|2020-11-12 08:31:50|3444.25|3444.25|3446.82|3446.82|3446.82|3446.82|3444.25|3444.25|0
1605169920000|2020-11-12 08:32:00|3447.22|3447.22|3447.25|3447.25|3448.44|3448.44|3446.82|3446.82|0
1605169930000|2020-11-12 08:32:10|3446.86|3446.86|3449.86|3449.86|3449.86|3449.86|3446.45|3446.45|0
1605169940000|2020-11-12 08:32:20|3451.05|3451.05|3448.67|3448.67|3451.45|3451.45|3448.67|3448.67|0
1605169950000|2020-11-12 08:32:30|3450.65|3450.65|3451.39|3451.39|3451.39|3451.39|3450.65|3450.65|0
1605169960000|2020-11-12 08:32:40|3451.55|3451.55|3452.35|3452.35|3452.35|3452.35|3451.55|3451.55|0
1605169970000|2020-11-12 08:32:50|3451.32|3451.32|3451.03|3451.03|3451.32|3451.32|3449.45|3449.45|0
1605169980000|2020-11-12 08:33:00|3450.69|3450.69|3453.42|3453.42|3453.42|3453.42|3450.69|3450.69|0
1605169990000|2020-11-12 08:33:10|3454.21|3454.21|3455.84|3455.84|3457.83|3457.83|3454.21|3454.21|0
1605170000000|2020-11-12 08:33:20|3456.87|3456.87|3458.57|3458.57|3461.75|3461.75|3456.87|3456.87|0
1605170010000|2020-11-12 08:33:30|3458.68|3458.68|3455.86|3455.86|3458.68|3458.68|3455.74|3455.74|0
1605170020000|2020-11-12 08:33:40|3456.02|3456.02|3454.21|3454.21|3456.17|3456.17|3453.02|3453.02|0
1605170030000|2020-11-12 08:33:50|3454.06|3454.06|3455.59|3455.59|3455.59|3455.59|3453.29|3453.29|0
1605170040000|2020-11-12 08:34:00|3453.61|3453.61|3453.61|3453.61|3453.61|3453.61|3453.61|3453.61|0
1605170050000|2020-11-12 08:34:10|3454.24|3454.24|3452.94|3452.94|3456.57|3456.57|3452.6|3452.6|0
1605170060000|2020-11-12 08:34:20|3453.19|3453.19|3451.32|3451.32|3455.68|3455.68|3451.32|3451.32|0
1605170070000|2020-11-12 08:34:30|3451.67|3451.67|3450.72|3450.72|3451.67|3451.67|3450.72|3450.72|0
1605170080000|2020-11-12 08:34:40|3451.4|3451.4|3453.71|3453.71|3453.71|3453.71|3451.4|3451.4|0
1605170090000|2020-11-12 08:34:50|3452.52|3452.52|3451.73|3451.73|3452.52|3452.52|3451.73|3451.73|0
1605170100000|2020-11-12 08:35:00|3451.61|3451.61|3453.66|3453.66|3454.5|3454.5|3451.61|3451.61|0
1605170110000|2020-11-12 08:35:10|3453|3453|3445.23|3445.23|3454.22|3454.22|3445.23|3445.23|0
1605170120000|2020-11-12 08:35:20|3441.66|3441.66|3446.37|3446.37|3446.37|3446.37|3441.66|3441.66|0
1605170140000|2020-11-12 08:35:40|3446.15|3446.15|3448.16|3448.16|3448.16|3448.16|3446.04|3446.04|0
1605170150000|2020-11-12 08:35:50|3448.41|3448.41|3451.63|3451.63|3451.63|3451.63|3448.41|3448.41|0
1605170160000|2020-11-12 08:36:00|3451.96|3451.96|3452.77|3452.77|3452.77|3452.77|3451.96|3451.96|0
1605170170000|2020-11-12 08:36:10|3452.85|3452.85|3453.2|3453.2|3453.2|3453.2|3452.85|3452.85|0
1605170180000|2020-11-12 08:36:20|3454.78|3454.78|3452|3452|3454.78|3454.78|3452|3452|0
1605170190000|2020-11-12 08:36:30|3451.68|3451.68|3452.08|3452.08|3452.08|3452.08|3451.68|3451.68|0
1605170200000|2020-11-12 08:36:40|3450.89|3450.89|3451.87|3451.87|3451.87|3451.87|3450.89|3450.89|0
1605170210000|2020-11-12 08:36:50|3451.53|3451.53|3450.61|3450.61|3451.53|3451.53|3450.61|3450.61|0
1605170220000|2020-11-12 08:37:00|3450.45|3450.45|3449.65|3449.65|3450.45|3450.45|3448.97|3448.97|0
1605170230000|2020-11-12 08:37:10|3450.01|3450.01|3449.77|3449.77|3450.01|3450.01|3449.77|3449.77|0
1605170240000|2020-11-12 08:37:20|3450.01|3450.01|3449.67|3449.67|3450.01|3450.01|3449.67|3449.67|0
1605170250000|2020-11-12 08:37:30|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|3449.42|0
1605170260000|2020-11-12 08:37:40|3449.17|3449.17|3444.11|3444.11|3449.17|3449.17|3443.78|3443.78|0
1605170270000|2020-11-12 08:37:50|3444.8|3444.8|3445.06|3445.06|3445.06|3445.06|3444.46|3444.46|0
1605170280000|2020-11-12 08:38:00|3443.48|3443.48|3442.74|3442.74|3443.48|3443.48|3442.4|3442.4|0
1605170290000|2020-11-12 08:38:10|3442.06|3442.06|3438.09|3438.09|3442.06|3442.06|3438.09|3438.09|0
1605170300000|2020-11-12 08:38:20|3436.5|3436.5|3431.78|3431.78|3436.5|3436.5|3431.78|3431.78|0
1605170310000|2020-11-12 08:38:30|3432.18|3432.18|3440.51|3440.51|3440.51|3440.51|3432.18|3432.18|0
1605170320000|2020-11-12 08:38:40|3440.17|3440.17|3433.82|3433.82|3440.17|3440.17|3433.82|3433.82|0
1605170330000|2020-11-12 08:38:50|3434.15|3434.15|3434.15|3434.15|3434.15|3434.15|3434.15|3434.15|0
1605170340000|2020-11-12 08:39:00|3432.78|3432.78|3432.44|3432.44|3432.78|3432.78|3432.44|3432.44|0
1605170350000|2020-11-12 08:39:10|3432.09|3432.09|3433.94|3433.94|3433.94|3433.94|3431.56|3431.56|0
1605170360000|2020-11-12 08:39:20|3434.05|3434.05|3434.62|3434.62|3434.62|3434.62|3433.44|3433.44|0
1605170370000|2020-11-12 08:39:30|3434.25|3434.25|3437.97|3437.97|3438.09|3438.09|3434.07|3434.07|0
1605170380000|2020-11-12 08:39:40|3439.56|3439.56|3441.4|3441.4|3441.94|3441.94|3439.56|3439.56|0
1605170390000|2020-11-12 08:39:50|3440.25|3440.25|3440.25|3440.25|3440.25|3440.25|3440.25|3440.25|0
1605170400000|2020-11-12 08:40:00|3440.59|3440.59|3438.26|3438.26|3440.59|3440.59|3438.26|3438.26|0
1605170410000|2020-11-12 08:40:10|3437.47|3437.47|3437.19|3437.19|3437.59|3437.59|3437.19|3437.19|0
1605170420000|2020-11-12 08:40:20|3437.43|3437.43|3437.98|3437.98|3437.98|3437.98|3437.29|3437.29|0
1605170430000|2020-11-12 08:40:30|3437.58|3437.58|3435.73|3435.73|3437.58|3437.58|3435.73|3435.73|0
1605170440000|2020-11-12 08:40:40|3436.92|3436.92|3437.27|3437.27|3437.27|3437.27|3436.92|3436.92|0
1605170450000|2020-11-12 08:40:50|3437.61|3437.61|3437.5|3437.5|3437.61|3437.61|3437.5|3437.5|0
1605170460000|2020-11-12 08:41:00|3437.84|3437.84|3435.36|3435.36|3437.84|3437.84|3434.17|3434.17|0
1605170480000|2020-11-12 08:41:20|3436.05|3436.05|3432.87|3432.87|3436.05|3436.05|3432.87|3432.87|0
1605170490000|2020-11-12 08:41:30|3432.75|3432.75|3432.63|3432.63|3432.75|3432.75|3432.63|3432.63|0
1605170500000|2020-11-12 08:41:40|3432.98|3432.98|3432.28|3432.28|3433.09|3433.09|3431.1|3431.1|0
1605170520000|2020-11-12 08:42:00|3432.68|3432.68|3433.13|3433.13|3433.47|3433.47|3432.68|3432.68|0
1605170530000|2020-11-12 08:42:10|3433.01|3433.01|3433.41|3433.41|3433.41|3433.41|3433.01|3433.01|0
1605170540000|2020-11-12 08:42:20|3433.65|3433.65|3434.89|3434.89|3436.48|3436.48|3433.65|3433.65|0
1605170550000|2020-11-12 08:42:30|3434.55|3434.55|3434.21|3434.21|3434.55|3434.55|3434.21|3434.21|0
1605170560000|2020-11-12 08:42:40|3435.4|3435.4|3433.02|3433.02|3435.4|3435.4|3433.02|3433.02|0
1605170570000|2020-11-12 08:42:50|3431.43|3431.43|3426.78|3426.78|3431.83|3431.83|3426.78|3426.78|0
1605170580000|2020-11-12 08:43:00|3426.63|3426.63|3426.63|3426.63|3426.63|3426.63|3426.63|3426.63|0
1605170590000|2020-11-12 08:43:10|3427.82|3427.82|3424.76|3424.76|3427.82|3427.82|3424.76|3424.76|0
1605170600000|2020-11-12 08:43:20|3425.15|3425.15|3425.01|3425.01|3428.33|3428.33|3424.76|3424.76|0
1605170610000|2020-11-12 08:43:30|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|3426.2|0
1605170620000|2020-11-12 08:43:40|3426.05|3426.05|3424.63|3424.63|3426.05|3426.05|3424.63|3424.63|0
1605170630000|2020-11-12 08:43:50|3423.95|3423.95|3425.08|3425.08|3427.07|3427.07|3423.95|3423.95|0
1605170640000|2020-11-12 08:44:00|3424.49|3424.49|3424.59|3424.59|3424.59|3424.59|3424.25|3424.25|0
1605170650000|2020-11-12 08:44:10|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|0
1605170660000|2020-11-12 08:44:20|3424.59|3424.59|3424.39|3424.39|3424.59|3424.59|3423.79|3423.79|0
1605170670000|2020-11-12 08:44:30|3424.15|3424.15|3423.01|3423.01|3424.15|3424.15|3423.01|3423.01|0
1605170680000|2020-11-12 08:44:40|3422.89|3422.89|3423.04|3423.04|3423.04|3423.04|3422.89|3422.89|0
1605170700000|2020-11-12 08:45:00|3419.87|3419.87|3421.76|3421.76|3421.76|3421.76|3419.57|3419.57|0
1605170710000|2020-11-12 08:45:10|3418.99|3418.99|3420.63|3420.63|3420.97|3420.97|3418.99|3418.99|0
1605170720000|2020-11-12 08:45:20|3420.29|3420.29|3419.14|3419.14|3420.29|3420.29|3418.46|3418.46|0
1605170730000|2020-11-12 08:45:30|3418.23|3418.23|3416.94|3416.94|3418.23|3418.23|3416.72|3416.72|0
1605170740000|2020-11-12 08:45:40|3415.75|3415.75|3413.34|3413.34|3415.75|3415.75|3413.34|3413.34|0
1605170750000|2020-11-12 08:45:50|3411.75|3411.75|3411.63|3411.63|3411.75|3411.75|3411.63|3411.63|0
1605170760000|2020-11-12 08:46:00|3410.04|3410.04|3408.46|3408.46|3410.04|3410.04|3407.66|3407.66|0
1605170780000|2020-11-12 08:46:20|3408.12|3408.12|3405.74|3405.74|3408.12|3408.12|3405.74|3405.74|0
1605170790000|2020-11-12 08:46:30|3405.05|3405.05|3396.34|3396.34|3405.05|3405.05|3396.34|3396.34|0
1605170800000|2020-11-12 08:46:40|3397.93|3397.93|3394.74|3394.74|3397.93|3397.93|3394.74|3394.74|0
1605170810000|2020-11-12 08:46:50|3394.51|3394.51|3394.55|3394.55|3395.85|3395.85|3393.35|3393.35|0
1605170820000|2020-11-12 08:47:00|3396.13|3396.13|3404.41|3404.41|3404.58|3404.58|3396.03|3396.03|0
1605170830000|2020-11-12 08:47:10|3403.62|3403.62|3407.05|3407.05|3407.05|3407.05|3403.22|3403.22|0
1605170840000|2020-11-12 08:47:20|3408.64|3408.64|3409.77|3409.77|3409.77|3409.77|3407.45|3407.45|0
1605170850000|2020-11-12 08:47:30|3408.98|3408.98|3408.19|3408.19|3408.98|3408.98|3407.39|3407.39|0
1605170860000|2020-11-12 08:47:40|3407.94|3407.94|3406.91|3406.91|3407.94|3407.94|3406.91|3406.91|0
1605170870000|2020-11-12 08:47:50|3408.5|3408.5|3406.97|3406.97|3408.5|3408.5|3405.38|3405.38|0
1605170880000|2020-11-12 08:48:00|3404.98|3404.98|3404.81|3404.81|3406.17|3406.17|3404.47|3404.47|0
1605170890000|2020-11-12 08:48:10|3405.2|3405.2|3403.51|3403.51|3405.2|3405.2|3402.48|3402.48|0
1605170900000|2020-11-12 08:48:20|3403.9|3403.9|3403.9|3403.9|3403.9|3403.9|3403.9|3403.9|0
1605170910000|2020-11-12 08:48:30|3404.23|3404.23|3403.94|3403.94|3405.03|3405.03|3403.94|3403.94|0
1605170920000|2020-11-12 08:48:40|3402.35|3402.35|3401.67|3401.67|3402.35|3402.35|3401.33|3401.33|0
1605170930000|2020-11-12 08:48:50|3402.07|3402.07|3405.87|3405.87|3405.87|3405.87|3402.07|3402.07|0
1605170950000|2020-11-12 08:49:10|3405.53|3405.53|3405.31|3405.31|3405.53|3405.53|3405.19|3405.19|0
1605170960000|2020-11-12 08:49:20|3404.62|3404.62|3402.75|3402.75|3404.62|3404.62|3401.96|3401.96|0
1605170970000|2020-11-12 08:49:30|3403.94|3403.94|3401.96|3401.96|3403.94|3403.94|3401.96|3401.96|0
1605170980000|2020-11-12 08:49:40|3402.1|3402.1|3403.26|3403.26|3403.26|3403.26|3401.27|3401.27|0
1605170990000|2020-11-12 08:49:50|3402.96|3402.96|3401.44|3401.44|3402.96|3402.96|3401.05|3401.05|0
1605171000000|2020-11-12 08:50:00|3402.63|3402.63|3402.72|3402.72|3402.78|3402.78|3402.24|3402.24|0
1605171010000|2020-11-12 08:50:10|3401.53|3401.53|3402.72|3402.72|3402.72|3402.72|3401.53|3401.53|0
1605171020000|2020-11-12 08:50:20|3402.42|3402.42|3402.34|3402.34|3404.41|3404.41|3402.02|3402.02|0
1605171030000|2020-11-12 08:50:30|3402.69|3402.69|3407.28|3407.28|3407.28|3407.28|3402.69|3402.69|0
1605171040000|2020-11-12 08:50:40|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|3406.95|0
1605171050000|2020-11-12 08:50:50|3402.58|3402.58|3401.79|3401.79|3402.58|3402.58|3401.79|3401.79|0
1605171060000|2020-11-12 08:51:00|3401.46|3401.46|3400.14|3400.14|3401.62|3401.62|3400.14|3400.14|0
1605171070000|2020-11-12 08:51:10|3399.8|3399.8|3398|3398|3399.8|3399.8|3398|3398|0
1605171080000|2020-11-12 08:51:20|3397.32|3397.32|3395.8|3395.8|3397.32|3397.32|3395.8|3395.8|0
1605171090000|2020-11-12 08:51:30|3394.21|3394.21|3390.44|3390.44|3394.21|3394.21|3390.44|3390.44|0
1605171100000|2020-11-12 08:51:40|3390.79|3390.79|3390.91|3390.91|3390.91|3390.91|3390.79|3390.79|0
1605171110000|2020-11-12 08:51:50|3390.83|3390.83|3391.22|3391.22|3391.22|3391.22|3390.53|3390.53|0
1605171120000|2020-11-12 08:52:00|3391.61|3391.61|3391.7|3391.7|3392.78|3392.78|3390.93|3390.93|0
1605171130000|2020-11-12 08:52:10|3392.04|3392.04|3389.38|3389.38|3392.04|3392.04|3389.38|3389.38|0
1605171140000|2020-11-12 08:52:20|3389.55|3389.55|3390.3|3390.3|3390.3|3390.3|3389.55|3389.55|0
1605171150000|2020-11-12 08:52:30|3391.09|3391.09|3392.36|3392.36|3392.36|3392.36|3391.09|3391.09|0
1605171160000|2020-11-12 08:52:40|3395.14|3395.14|3394.14|3394.14|3395.48|3395.48|3394.14|3394.14|0
1605171180000|2020-11-12 08:53:00|3392.95|3392.95|3392.5|3392.5|3392.95|3392.95|3392.5|3392.5|0
1605171190000|2020-11-12 08:53:10|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|0
1605171200000|2020-11-12 08:53:20|3391.81|3391.81|3389.09|3389.09|3391.81|3391.81|3389.09|3389.09|0
1605171210000|2020-11-12 08:53:30|3389.89|3389.89|3390.28|3390.28|3390.28|3390.28|3389.89|3389.89|0
1605171220000|2020-11-12 08:53:40|3389.6|3389.6|3389.27|3389.27|3389.6|3389.6|3389.27|3389.27|0
1605171230000|2020-11-12 08:53:50|3389.42|3389.42|3389.66|3389.66|3389.66|3389.66|3389.25|3389.25|0
1605171240000|2020-11-12 08:54:00|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|0
1605171250000|2020-11-12 08:54:10|3388.58|3388.58|3384.49|3384.49|3388.58|3388.58|3384.49|3384.49|0
1605171260000|2020-11-12 08:54:20|3384.4|3384.4|3385.33|3385.33|3385.33|3385.33|3383.74|3383.74|0
1605171270000|2020-11-12 08:54:30|3383.01|3383.01|3380.23|3380.23|3383.01|3383.01|3379.84|3379.84|0
1605171280000|2020-11-12 08:54:40|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|0
1605171290000|2020-11-12 08:54:50|3381.82|3381.82|3384.14|3384.14|3384.14|3384.14|3381.82|3381.82|0
1605171300000|2020-11-12 08:55:00|3384.53|3384.53|3385.68|3385.68|3385.68|3385.68|3384.53|3384.53|0
1605171310000|2020-11-12 08:55:10|3386.37|3386.37|3391.79|3391.79|3391.79|3391.79|3386.37|3386.37|0
1605171320000|2020-11-12 08:55:20|3392.03|3392.03|3391.34|3391.34|3392.03|3392.03|3391.34|3391.34|0
1605171330000|2020-11-12 08:55:30|3391|3391|3391|3391|3391|3391|3391|3391|0
1605171340000|2020-11-12 08:55:40|3391.12|3391.12|3391.58|3391.58|3391.58|3391.58|3391.12|3391.12|0
1605171350000|2020-11-12 08:55:50|3391.94|3391.94|3392.52|3392.52|3392.52|3392.52|3391.94|3391.94|0
1605171360000|2020-11-12 08:56:00|3393.06|3393.06|3398.83|3398.83|3399.17|3399.17|3392.94|3392.94|0
1605171370000|2020-11-12 08:56:10|3398.44|3398.44|3397.02|3397.02|3398.44|3398.44|3397.02|3397.02|0
1605171380000|2020-11-12 08:56:20|3397.34|3397.34|3397|3397|3397.34|3397.34|3397|3397|0
1605171390000|2020-11-12 08:56:30|3396.66|3396.66|3395.87|3395.87|3396.66|3396.66|3395.87|3395.87|0
1605171400000|2020-11-12 08:56:40|3396.21|3396.21|3396.81|3396.81|3396.93|3396.93|3396.21|3396.21|0
1605171410000|2020-11-12 08:56:50|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|0
1605171420000|2020-11-12 08:57:00|3392.44|3392.44|3388.24|3388.24|3392.44|3392.44|3388.24|3388.24|0
1605171430000|2020-11-12 08:57:10|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|0
1605171440000|2020-11-12 08:57:20|3387.06|3387.06|3387.08|3387.08|3387.16|3387.16|3386.82|3386.82|0
1605171450000|2020-11-12 08:57:30|3388.66|3388.66|3389.23|3389.23|3389.47|3389.47|3388.66|3388.66|0
1605171460000|2020-11-12 08:57:40|3387.01|3387.01|3387.01|3387.01|3387.01|3387.01|3387.01|3387.01|0
1605171480000|2020-11-12 08:58:00|3387.41|3387.41|3386.38|3386.38|3387.41|3387.41|3386.38|3386.38|0
1605171490000|2020-11-12 08:58:10|3384.8|3384.8|3385.06|3385.06|3385.06|3385.06|3384.3|3384.3|0
1605171500000|2020-11-12 08:58:20|3385.4|3385.4|3386.42|3386.42|3386.42|3386.42|3385.4|3385.4|0
1605171510000|2020-11-12 08:58:30|3388.01|3388.01|3388.01|3388.01|3388.25|3388.25|3387.65|3387.65|0
1605171520000|2020-11-12 08:58:40|3388.8|3388.8|3388.8|3388.8|3388.8|3388.8|3388.8|3388.8|0
1605171540000|2020-11-12 08:59:00|3388.56|3388.56|3388.52|3388.52|3388.86|3388.86|3388.52|3388.52|0
1605171560000|2020-11-12 08:59:20|3386.93|3386.93|3384.95|3384.95|3386.93|3386.93|3383.76|3383.76|0
1605171570000|2020-11-12 08:59:30|3386.93|3386.93|3382.22|3382.22|3387.6|3387.6|3382.22|3382.22|0
1605171580000|2020-11-12 08:59:40|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|0
1605171590000|2020-11-12 08:59:50|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|0
1605171600000|2020-11-12 09:00:00|3381.87|3381.87|3383.98|3383.98|3383.98|3383.98|3381.87|3381.87|0
1605171610000|2020-11-12 09:00:10|3385.41|3385.41|3382.56|3382.56|3385.41|3385.41|3381.6|3381.6|0
1605171620000|2020-11-12 09:00:20|3383.83|3383.83|3382.87|3382.87|3385.02|3385.02|3382.71|3382.71|0
1605171630000|2020-11-12 09:00:30|3382.54|3382.54|3380.48|3380.48|3382.54|3382.54|3380.48|3380.48|0
1605171640000|2020-11-12 09:00:40|3380.32|3380.32|3379.84|3379.84|3380.32|3380.32|3379.84|3379.84|0
1605171650000|2020-11-12 09:00:50|3380.87|3380.87|3386|3386|3386|3386|3380.23|3380.23|0
1605171660000|2020-11-12 09:01:00|3386.32|3386.32|3386.93|3386.93|3387.33|3387.33|3386.32|3386.32|0
1605171670000|2020-11-12 09:01:10|3386.69|3386.69|3382.67|3382.67|3386.69|3386.69|3382.67|3382.67|0
1605171680000|2020-11-12 09:01:20|3384.42|3384.42|3384.2|3384.2|3384.67|3384.67|3383.88|3383.88|0
1605171690000|2020-11-12 09:01:30|3384.36|3384.36|3380.7|3380.7|3384.36|3384.36|3380.7|3380.7|0
1605171700000|2020-11-12 09:01:40|3381.01|3381.01|3377.7|3377.7|3381.48|3381.48|3377.7|3377.7|0
1605171710000|2020-11-12 09:01:50|3378.97|3378.97|3379.8|3379.8|3381.07|3381.07|3378.97|3378.97|0
1605171720000|2020-11-12 09:02:00|3379.01|3379.01|3381.22|3381.22|3381.22|3381.22|3379.01|3379.01|0
1605171730000|2020-11-12 09:02:10|3379.75|3379.75|3382.69|3382.69|3383.32|3383.32|3379.75|3379.75|0
1605171740000|2020-11-12 09:02:20|3383.37|3383.37|3383.18|3383.18|3383.37|3383.37|3383.03|3383.03|0
1605171750000|2020-11-12 09:02:30|3383.97|3383.97|3383.66|3383.66|3383.97|3383.97|3383.66|3383.66|0
1605171760000|2020-11-12 09:02:40|3383.96|3383.96|3376.95|3376.95|3383.96|3383.96|3376.79|3376.79|0
1605171770000|2020-11-12 09:02:50|3377.1|3377.1|3379.66|3379.66|3380.61|3380.61|3377.1|3377.1|0
1605171780000|2020-11-12 09:03:00|3378.55|3378.55|3385.9|3385.9|3385.9|3385.9|3378.14|3378.14|0
1605171790000|2020-11-12 09:03:10|3384.47|3384.47|3384.98|3384.98|3385.4|3385.4|3383.65|3383.65|0
1605171800000|2020-11-12 09:03:20|3384.64|3384.64|3383.69|3383.69|3384.64|3384.64|3383.69|3383.69|0
1605171810000|2020-11-12 09:03:30|3383.21|3383.21|3384.48|3384.48|3386.23|3386.23|3383.21|3383.21|0
1605171820000|2020-11-12 09:03:40|3385.51|3385.51|3390.23|3390.23|3391.9|3391.9|3385.51|3385.51|0
1605171830000|2020-11-12 09:03:50|3390.57|3390.57|3390.91|3390.91|3390.91|3390.91|3390.57|3390.57|0
1605171840000|2020-11-12 09:04:00|3391.03|3391.03|3390.35|3390.35|3391.03|3391.03|3390.35|3390.35|0
1605171850000|2020-11-12 09:04:10|3390.11|3390.11|3394.96|3394.96|3394.96|3394.96|3389.99|3389.99|0
1605171860000|2020-11-12 09:04:20|3396.15|3396.15|3397.37|3397.37|3397.76|3397.76|3394.59|3394.59|0
1605171870000|2020-11-12 09:04:30|3397.53|3397.53|3395.34|3395.34|3398.91|3398.91|3395.34|3395.34|0
1605171880000|2020-11-12 09:04:40|3394.95|3394.95|3403.76|3403.76|3405.74|3405.74|3394.55|3394.55|0
1605171890000|2020-11-12 09:04:50|3404.95|3404.95|3405.74|3405.74|3405.74|3405.74|3401.77|3401.77|0
1605171900000|2020-11-12 09:05:00|3405.99|3405.99|3405.82|3405.82|3405.99|3405.99|3405.82|3405.82|0
1605171910000|2020-11-12 09:05:10|3406.22|3406.22|3407.57|3407.57|3407.57|3407.57|3406.22|3406.22|0
1605171920000|2020-11-12 09:05:20|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|0
1605171930000|2020-11-12 09:05:30|3406.78|3406.78|3407.08|3407.08|3407.48|3407.48|3406.34|3406.34|0
1605171940000|2020-11-12 09:05:40|3406.74|3406.74|3403.99|3403.99|3406.74|3406.74|3403.99|3403.99|0
1605171960000|2020-11-12 09:06:00|3403.3|3403.3|3403.7|3403.7|3404.1|3404.1|3403.3|3403.3|0
1605171970000|2020-11-12 09:06:10|3401.32|3401.32|3397.57|3397.57|3401.32|3401.32|3397.57|3397.57|0
1605171980000|2020-11-12 09:06:20|3395.98|3395.98|3397.17|3397.17|3397.17|3397.17|3395.98|3395.98|0
1605171990000|2020-11-12 09:06:30|3396.83|3396.83|3395.58|3395.58|3397.17|3397.17|3395.58|3395.58|0
1605172000000|2020-11-12 09:06:40|3396.38|3396.38|3394.73|3394.73|3396.38|3396.38|3394.73|3394.73|0
1605172010000|2020-11-12 09:06:50|3393.54|3393.54|3390.33|3390.33|3393.54|3393.54|3390.33|3390.33|0
1605172020000|2020-11-12 09:07:00|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|0
1605172030000|2020-11-12 09:07:10|3388.09|3388.09|3387.14|3387.14|3388.09|3388.09|3387.14|3387.14|0
1605172040000|2020-11-12 09:07:20|3386.79|3386.79|3384.56|3384.56|3386.79|3386.79|3384.56|3384.56|0
1605172050000|2020-11-12 09:07:30|3383.29|3383.29|3378.14|3378.14|3383.29|3383.29|3378.14|3378.14|0
1605172060000|2020-11-12 09:07:40|3377.46|3377.46|3379.55|3379.55|3381.77|3381.77|3377.46|3377.46|0
1605172070000|2020-11-12 09:07:50|3378.12|3378.12|3379.86|3379.86|3379.86|3379.86|3378.12|3378.12|0
1605172080000|2020-11-12 09:08:00|3380.21|3380.21|3380.21|3380.21|3380.21|3380.21|3380.21|3380.21|0
1605172090000|2020-11-12 09:08:10|3379.41|3379.41|3382.43|3382.43|3382.43|3382.43|3379.41|3379.41|0
1605172100000|2020-11-12 09:08:20|3382.07|3382.07|3375.31|3375.31|3382.07|3382.07|3375.31|3375.31|0
1605172110000|2020-11-12 09:08:30|3374.04|3374.04|3374.15|3374.15|3374.15|3374.15|3374.04|3374.04|0
1605172120000|2020-11-12 09:08:40|3375.26|3375.26|3374.44|3374.44|3375.26|3375.26|3374.44|3374.44|0
1605172130000|2020-11-12 09:08:50|3374.28|3374.28|3374.28|3374.28|3374.28|3374.28|3374.28|3374.28|0
1605172140000|2020-11-12 09:09:00|3375.39|3375.39|3374.76|3374.76|3376.03|3376.03|3374.76|3374.76|0
1605172150000|2020-11-12 09:09:10|3375.07|3375.07|3375.7|3375.7|3375.87|3375.87|3375.07|3375.07|0
1605172160000|2020-11-12 09:09:20|3376.04|3376.04|3378.42|3378.42|3378.42|3378.42|3375.25|3375.25|0
1605172170000|2020-11-12 09:09:30|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|0
1605172180000|2020-11-12 09:09:40|3377.78|3377.78|3377.78|3377.78|3377.78|3377.78|3377.78|3377.78|0
1605172190000|2020-11-12 09:09:50|3377.84|3377.84|3376.57|3376.57|3377.84|3377.84|3376.57|3376.57|0
1605172200000|2020-11-12 09:10:00|3376.73|3376.73|3375.7|3375.7|3376.73|3376.73|3375.7|3375.7|0
1605172210000|2020-11-12 09:10:10|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|0
1605172220000|2020-11-12 09:10:20|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|0
1605172230000|2020-11-12 09:10:30|3371.71|3371.71|3376.07|3376.07|3377.34|3377.34|3371.71|3371.71|0
1605172240000|2020-11-12 09:10:40|3376.41|3376.41|3374.28|3374.28|3376.41|3376.41|3374.28|3374.28|0
1605172250000|2020-11-12 09:10:50|3375.55|3375.55|3372.76|3372.76|3376.03|3376.03|3372.76|3372.76|0
1605172260000|2020-11-12 09:11:00|3372.61|3372.61|3372|3372|3372.61|3372.61|3370.29|3370.29|0
1605172270000|2020-11-12 09:11:10|3371.66|3371.66|3371.32|3371.32|3371.66|3371.66|3370.05|3370.05|0
1605172280000|2020-11-12 09:11:20|3370.52|3370.52|3369.22|3369.22|3370.52|3370.52|3369.22|3369.22|0
1605172290000|2020-11-12 09:11:30|3369.07|3369.07|3372.11|3372.11|3372.11|3372.11|3369.07|3369.07|0
1605172300000|2020-11-12 09:11:40|3371.96|3371.96|3371.96|3371.96|3371.96|3371.96|3371.96|3371.96|0
1605172310000|2020-11-12 09:11:50|3374.18|3374.18|3373.94|3373.94|3374.52|3374.52|3373.78|3373.78|0
1605172320000|2020-11-12 09:12:00|3374.62|3374.62|3374.62|3374.62|3374.62|3374.62|3374.62|3374.62|0
1605172330000|2020-11-12 09:12:10|3372.56|3372.56|3368.36|3368.36|3372.56|3372.56|3368.21|3368.21|0
1605172340000|2020-11-12 09:12:20|3368.52|3368.52|3365.67|3365.67|3368.52|3368.52|3365.67|3365.67|0
1605172350000|2020-11-12 09:12:30|3364.87|3364.87|3364.18|3364.18|3365.35|3365.35|3364.18|3364.18|0
1605172360000|2020-11-12 09:12:40|3364.5|3364.5|3365.03|3365.03|3365.03|3365.03|3363.92|3363.92|0
1605172370000|2020-11-12 09:12:50|3364.34|3364.34|3363.39|3363.39|3364.98|3364.98|3363.39|3363.39|0
1605172380000|2020-11-12 09:13:00|3362.44|3362.44|3358.67|3358.67|3362.44|3362.44|3356.76|3356.76|0
1605172390000|2020-11-12 09:13:10|3357.4|3357.4|3356.31|3356.31|3358.35|3358.35|3356.31|3356.31|0
1605172400000|2020-11-12 09:13:20|3357.26|3357.26|3357.76|3357.76|3358.85|3358.85|3357.26|3357.26|0
1605172410000|2020-11-12 09:13:30|3357.92|3357.92|3360.23|3360.23|3361.35|3361.35|3357.92|3357.92|0
1605172420000|2020-11-12 09:13:40|3358.48|3358.48|3358.64|3358.64|3359.43|3359.43|3358.01|3358.01|0
1605172430000|2020-11-12 09:13:50|3358.32|3358.32|3359.54|3359.54|3359.54|3359.54|3358.32|3358.32|0
1605172440000|2020-11-12 09:14:00|3358.9|3358.9|3359.58|3359.58|3360.53|3360.53|3358.74|3358.74|0
1605172450000|2020-11-12 09:14:10|3358.78|3358.78|3355.57|3355.57|3358.78|3358.78|3355.57|3355.57|0
1605172460000|2020-11-12 09:14:20|3355.23|3355.23|3357.77|3357.77|3357.77|3357.77|3355.07|3355.07|0
1605172470000|2020-11-12 09:14:30|3358.11|3358.11|3357.34|3357.34|3358.45|3358.45|3357.34|3357.34|0
1605172480000|2020-11-12 09:14:40|3357.82|3357.82|3352.98|3352.98|3357.82|3357.82|3352.98|3352.98|0
1605172490000|2020-11-12 09:14:50|3354.57|3354.57|3353.19|3353.19|3356.18|3356.18|3352.87|3352.87|0
1605172500000|2020-11-12 09:15:00|3353.34|3353.34|3361.51|3361.51|3361.51|3361.51|3353.34|3353.34|0
1605172510000|2020-11-12 09:15:10|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|0
1605172520000|2020-11-12 09:15:20|3363.21|3363.21|3364.95|3364.95|3364.95|3364.95|3363.21|3363.21|0
1605172530000|2020-11-12 09:15:30|3365.1|3365.1|3365.15|3365.15|3365.15|3365.15|3365.05|3365.05|0
1605172540000|2020-11-12 09:15:40|3363.09|3363.09|3361.45|3361.45|3363.09|3363.09|3359.23|3359.23|0
1605172550000|2020-11-12 09:15:50|3361.77|3361.77|3363.25|3363.25|3363.41|3363.41|3361.77|3361.77|0
1605172560000|2020-11-12 09:16:00|3363.41|3363.41|3362.98|3362.98|3364.09|3364.09|3362.98|3362.98|0
1605172570000|2020-11-12 09:16:10|3363.14|3363.14|3362.8|3362.8|3363.14|3363.14|3362.8|3362.8|0
1605172590000|2020-11-12 09:16:30|3363.14|3363.14|3363.77|3363.77|3363.77|3363.77|3362.98|3362.98|0
1605172610000|2020-11-12 09:16:50|3365.2|3365.2|3365.44|3365.44|3365.68|3365.68|3365.2|3365.2|0
1605172620000|2020-11-12 09:17:00|3365.49|3365.49|3365.07|3365.07|3365.6|3365.6|3365.07|3365.07|0
1605172630000|2020-11-12 09:17:10|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|0
1605172640000|2020-11-12 09:17:20|3366.28|3366.28|3366.74|3366.74|3366.74|3366.74|3366.28|3366.28|0
1605172650000|2020-11-12 09:17:30|3366.65|3366.65|3364.14|3364.14|3366.65|3366.65|3364.14|3364.14|0
1605172660000|2020-11-12 09:17:40|3365.73|3365.73|3366.84|3366.84|3366.84|3366.84|3365.57|3365.57|0
1605172670000|2020-11-12 09:17:50|3365.57|3365.57|3365.09|3365.09|3365.57|3365.57|3365.09|3365.09|0
1605172680000|2020-11-12 09:18:00|3364.93|3364.93|3365.73|3365.73|3365.73|3365.73|3364.93|3364.93|0
1605172690000|2020-11-12 09:18:10|3366.52|3366.52|3365.57|3365.57|3366.52|3366.52|3365.57|3365.57|0
1605172700000|2020-11-12 09:18:20|3365.71|3365.71|3366.02|3366.02|3366.81|3366.81|3365.71|3365.71|0
1605172710000|2020-11-12 09:18:30|3365.07|3365.07|3364.28|3364.28|3365.07|3365.07|3364.28|3364.28|0
1605172720000|2020-11-12 09:18:40|3362.37|3362.37|3360.93|3360.93|3362.37|3362.37|3360.93|3360.93|0
1605172730000|2020-11-12 09:18:50|3360.3|3360.3|3359.82|3359.82|3360.3|3360.3|3359.82|3359.82|0
1605172740000|2020-11-12 09:19:00|3358.55|3358.55|3358.76|3358.76|3359.21|3359.21|3358.21|3358.21|0
1605172750000|2020-11-12 09:19:10|3359.55|3359.55|3357.01|3357.01|3359.55|3359.55|3357.01|3357.01|0
1605172760000|2020-11-12 09:19:20|3357.65|3357.65|3356.09|3356.09|3357.65|3357.65|3356.09|3356.09|0
1605172770000|2020-11-12 09:19:30|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|3356.14|0
1605172780000|2020-11-12 09:19:40|3356.62|3356.62|3355.82|3355.82|3356.93|3356.93|3355.82|3355.82|0
1605172790000|2020-11-12 09:19:50|3356.93|3356.93|3358.21|3358.21|3358.36|3358.36|3356.93|3356.93|0
1605172800000|2020-11-12 09:20:00|3358.55|3358.55|3354.65|3354.65|3358.55|3358.55|3354.65|3354.65|0
1605172810000|2020-11-12 09:20:10|3355.56|3355.56|3357.83|3357.83|3360.69|3360.69|3355.56|3355.56|0
1605172820000|2020-11-12 09:20:20|3358.51|3358.51|3359.28|3359.28|3359.62|3359.62|3358.51|3358.51|0
1605172830000|2020-11-12 09:20:30|3359.62|3359.62|3357.88|3357.88|3359.62|3359.62|3357.88|3357.88|0
1605172840000|2020-11-12 09:20:40|3357.19|3357.19|3355.61|3355.61|3357.19|3357.19|3355.61|3355.61|0
1605172850000|2020-11-12 09:20:50|3354.81|3354.81|3354.02|3354.02|3354.81|3354.81|3354.02|3354.02|0
1605172860000|2020-11-12 09:21:00|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|0
1605172870000|2020-11-12 09:21:10|3354.54|3354.54|3354.89|3354.89|3354.89|3354.89|3354.54|3354.54|0
1605172880000|2020-11-12 09:21:20|3354.25|3354.25|3352.96|3352.96|3354.25|3354.25|3352.96|3352.96|0
1605172890000|2020-11-12 09:21:30|3353.43|3353.43|3353.27|3353.27|3353.43|3353.43|3352.96|3352.96|0
1605172900000|2020-11-12 09:21:40|3352.64|3352.64|3351.85|3351.85|3352.8|3352.8|3351.85|3351.85|0
1605172910000|2020-11-12 09:21:50|3351.16|3351.16|3351.64|3351.64|3351.64|3351.64|3351.16|3351.16|0
1605172920000|2020-11-12 09:22:00|3351.16|3351.16|3349.05|3349.05|3351.9|3351.9|3349.05|3349.05|0
1605172930000|2020-11-12 09:22:10|3350|3350|3347.75|3347.75|3350|3350|3343.79|3343.79|0
1605172940000|2020-11-12 09:22:20|3348.23|3348.23|3346.46|3346.46|3348.23|3348.23|3346.46|3346.46|0
1605172950000|2020-11-12 09:22:30|3346.3|3346.3|3346.3|3346.3|3346.3|3346.3|3346.14|3346.14|0
1605172960000|2020-11-12 09:22:40|3346.98|3346.98|3346.35|3346.35|3346.98|3346.98|3346.03|3346.03|0
1605172970000|2020-11-12 09:22:50|3345.08|3345.08|3344.05|3344.05|3345.48|3345.48|3344.05|3344.05|0
1605172980000|2020-11-12 09:23:00|3344.37|3344.37|3343.14|3343.14|3344.37|3344.37|3343.14|3343.14|0
1605172990000|2020-11-12 09:23:10|3341.07|3341.07|3343.02|3343.02|3343.02|3343.02|3341.07|3341.07|0
1605173010000|2020-11-12 09:23:30|3342.68|3342.68|3342.34|3342.34|3342.68|3342.68|3342.34|3342.34|0
1605173020000|2020-11-12 09:23:40|3342.5|3342.5|3343.14|3343.14|3343.14|3343.14|3342.5|3342.5|0
1605173030000|2020-11-12 09:23:50|3343.49|3343.49|3344.18|3344.18|3344.18|3344.18|3343.49|3343.49|0
1605173040000|2020-11-12 09:24:00|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|3343.91|0
1605173050000|2020-11-12 09:24:10|3343.57|3343.57|3343.72|3343.72|3343.72|3343.72|3343.57|3343.57|0
1605173060000|2020-11-12 09:24:20|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|0
1605173070000|2020-11-12 09:24:30|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|0
1605173080000|2020-11-12 09:24:40|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|0
1605173090000|2020-11-12 09:24:50|3344.71|3344.71|3344.95|3344.95|3344.95|3344.95|3344.71|3344.71|0
1605173100000|2020-11-12 09:25:00|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|0
1605173110000|2020-11-12 09:25:10|3344.73|3344.73|3346.05|3346.05|3346.05|3346.05|3344.73|3344.73|0
1605173120000|2020-11-12 09:25:20|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|0
1605173130000|2020-11-12 09:25:30|3347.06|3347.06|3347.06|3347.06|3347.06|3347.06|3347.06|3347.06|0
1605173140000|2020-11-12 09:25:40|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|0
1605173150000|2020-11-12 09:25:50|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|3347.07|0
1605173160000|2020-11-12 09:26:00|3345.05|3345.05|3344.55|3344.55|3345.05|3345.05|3344.55|3344.55|0
1605173170000|2020-11-12 09:26:10|3344.2|3344.2|3344.2|3344.2|3344.2|3344.2|3344.2|3344.2|0
1605173180000|2020-11-12 09:26:20|3344.04|3344.04|3343.7|3343.7|3344.04|3344.04|3343.7|3343.7|0
1605173190000|2020-11-12 09:26:30|3343.36|3343.36|3344.04|3344.04|3344.04|3344.04|3343.36|3343.36|0
1605173200000|2020-11-12 09:26:40|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|0
1605173210000|2020-11-12 09:26:50|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|0
1605173240000|2020-11-12 09:27:20|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|0
1605173250000|2020-11-12 09:27:30|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1605173260000|2020-11-12 09:27:40|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|0
1605173270000|2020-11-12 09:27:50|3343.39|3343.39|3343.34|3343.34|3343.39|3343.39|3343.34|3343.34|0
1605173290000|2020-11-12 09:28:10|3343|3343|3343|3343|3343|3343|3343|3343|0
1605173310000|2020-11-12 09:28:30|3339.19|3339.19|3343.78|3343.78|3343.78|3343.78|3339.19|3339.19|0
1605173320000|2020-11-12 09:28:40|3344.13|3344.13|3342.6|3342.6|3346.72|3346.72|3342.6|3342.6|0
1605173330000|2020-11-12 09:28:50|3342.65|3342.65|3339.28|3339.28|3344.08|3344.08|3339.28|3339.28|0
1605173340000|2020-11-12 09:29:00|3337.85|3337.85|3342.29|3342.29|3342.29|3342.29|3337.85|3337.85|0
1605173350000|2020-11-12 09:29:10|3340.71|3340.71|3340.55|3340.55|3340.71|3340.71|3339.75|3339.75|0
1605173360000|2020-11-12 09:29:20|3340.86|3340.86|3340.18|3340.18|3340.86|3340.86|3337.35|3337.35|0
1605173370000|2020-11-12 09:29:30|3339.39|3339.39|3337.17|3337.17|3339.39|3339.39|3337.01|3337.01|0
1605173380000|2020-11-12 09:29:40|3338.12|3338.12|3337.64|3337.64|3338.17|3338.17|3337.64|3337.64|0
1605173390000|2020-11-12 09:29:50|3338.59|3338.59|3338.43|3338.43|3338.59|3338.59|3335.9|3335.9|0
1605173400000|2020-11-12 09:30:00|3338.59|3338.59|3332.59|3332.59|3338.59|3338.59|3329.57|3329.57|0
1605173410000|2020-11-12 09:30:10|3332.93|3332.93|3338.39|3338.39|3339.97|3339.97|3332.93|3332.93|0
1605173420000|2020-11-12 09:30:20|3339.66|3339.66|3336.51|3336.51|3340.31|3340.31|3336.51|3336.51|0
1605173430000|2020-11-12 09:30:30|3336.63|3336.63|3336.67|3336.67|3337.94|3337.94|3335.72|3335.72|0
1605173440000|2020-11-12 09:30:40|3336.51|3336.51|3333.87|3333.87|3336.51|3336.51|3332.76|3332.76|0
1605173450000|2020-11-12 09:30:50|3334.51|3334.51|3333.08|3333.08|3335.46|3335.46|3333.08|3333.08|0
1605173460000|2020-11-12 09:31:00|3332.92|3332.92|3332.44|3332.44|3332.92|3332.92|3332.44|3332.44|0
1605173470000|2020-11-12 09:31:10|3332.76|3332.76|3334.35|3334.35|3334.35|3334.35|3330.7|3330.7|0
1605173480000|2020-11-12 09:31:20|3333.87|3333.87|3335.17|3335.17|3335.51|3335.51|3333.87|3333.87|0
1605173490000|2020-11-12 09:31:30|3332.63|3332.63|3328.93|3328.93|3332.63|3332.63|3328.93|3328.93|0
1605173500000|2020-11-12 09:31:40|3329.72|3329.72|3329.32|3329.32|3330.43|3330.43|3329.01|3329.01|0
1605173510000|2020-11-12 09:31:50|3329.67|3329.67|3330.81|3330.81|3332.24|3332.24|3329.67|3329.67|0
1605173520000|2020-11-12 09:32:00|3331.13|3331.13|3329.16|3329.16|3331.13|3331.13|3329.16|3329.16|0
1605173530000|2020-11-12 09:32:10|3327.73|3327.73|3331.4|3331.4|3331.4|3331.4|3327.73|3327.73|0
1605173540000|2020-11-12 09:32:20|3331.51|3331.51|3329.35|3329.35|3332.8|3332.8|3329.15|3329.15|0
1605173550000|2020-11-12 09:32:30|3329.01|3329.01|3329.01|3329.01|3329.81|3329.81|3329.01|3329.01|0
1605173560000|2020-11-12 09:32:40|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1605173570000|2020-11-12 09:32:50|3330.28|3330.28|3334.16|3334.16|3334.96|3334.96|3330.28|3330.28|0
1605173580000|2020-11-12 09:33:00|3333.82|3333.82|3336.36|3336.36|3337|3337|3333.82|3333.82|0
1605173590000|2020-11-12 09:33:10|3337|3337|3336.53|3336.53|3337|3337|3335.73|3335.73|0
1605173600000|2020-11-12 09:33:20|3336.85|3336.85|3337.19|3337.19|3337.19|3337.19|3335.76|3335.76|0
1605173610000|2020-11-12 09:33:30|3336.87|3336.87|3343.25|3343.25|3343.25|3343.25|3336.71|3336.71|0
1605173620000|2020-11-12 09:33:40|3343.56|3343.56|3342.93|3342.93|3343.56|3343.56|3342.93|3342.93|0
1605173630000|2020-11-12 09:33:50|3343.56|3343.56|3346.15|3346.15|3346.15|3346.15|3341.98|3341.98|0
1605173640000|2020-11-12 09:34:00|3345.82|3345.82|3349.22|3349.22|3350.96|3350.96|3337.79|3337.79|0
1605173650000|2020-11-12 09:34:10|3350.17|3350.17|3355.43|3355.43|3361.91|3361.91|3350.17|3350.17|0
1605173660000|2020-11-12 09:34:20|3352.58|3352.58|3357.95|3357.95|3357.95|3357.95|3348.43|3348.43|0
1605173670000|2020-11-12 09:34:30|3358.27|3358.27|3354.69|3354.69|3359.29|3359.29|3354.69|3354.69|0
1605173680000|2020-11-12 09:34:40|3356.75|3356.75|3355.96|3355.96|3360.25|3360.25|3355.96|3355.96|0
1605173690000|2020-11-12 09:34:50|3355.62|3355.62|3355.3|3355.3|3356.41|3356.41|3355.3|3355.3|0
1605173700000|2020-11-12 09:35:00|3354.83|3354.83|3348.42|3348.42|3354.98|3354.98|3348.42|3348.42|0
1605173710000|2020-11-12 09:35:10|3348.9|3348.9|3350.8|3350.8|3352.23|3352.23|3348.9|3348.9|0
1605173720000|2020-11-12 09:35:20|3351.28|3351.28|3351.26|3351.26|3351.28|3351.28|3349.63|3349.63|0
1605173730000|2020-11-12 09:35:30|3350.92|3350.92|3351.08|3351.08|3351.56|3351.56|3350.92|3350.92|0
1605173740000|2020-11-12 09:35:40|3350.76|3350.76|3349.01|3349.01|3351.56|3351.56|3349.01|3349.01|0
1605173750000|2020-11-12 09:35:50|3349.35|3349.35|3344.91|3344.91|3349.69|3349.69|3343.19|3343.19|0
1605173760000|2020-11-12 09:36:00|3344.74|3344.74|3345.61|3345.61|3346.01|3346.01|3342.68|3342.68|0
1605173770000|2020-11-12 09:36:10|3345.14|3345.14|3346.72|3346.72|3346.72|3346.72|3345.14|3345.14|0
1605173780000|2020-11-12 09:36:20|3343.55|3343.55|3347.2|3347.2|3348.47|3348.47|3343.55|3343.55|0
1605173790000|2020-11-12 09:36:30|3347.04|3347.04|3346.02|3346.02|3348.24|3348.24|3345.67|3345.67|0
1605173800000|2020-11-12 09:36:40|3348.08|3348.08|3349.03|3349.03|3349.37|3349.37|3348.08|3348.08|0
1605173810000|2020-11-12 09:36:50|3346.33|3346.33|3346.33|3346.33|3346.33|3346.33|3346.33|3346.33|0
1605173820000|2020-11-12 09:37:00|3347.13|3347.13|3346.13|3346.13|3347.13|3347.13|3343.59|3343.59|0
1605173830000|2020-11-12 09:37:10|3343.75|3343.75|3341.29|3341.29|3343.75|3343.75|3340.9|3340.9|0
1605173840000|2020-11-12 09:37:20|3342.24|3342.24|3336.97|3336.97|3342.24|3342.24|3336.85|3336.85|0
1605173850000|2020-11-12 09:37:30|3339.35|3339.35|3341.41|3341.41|3341.41|3341.41|3339.35|3339.35|0
1605173860000|2020-11-12 09:37:40|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|0
1605173870000|2020-11-12 09:37:50|3339.88|3339.88|3338.44|3338.44|3339.88|3339.88|3338.44|3338.44|0
1605173880000|2020-11-12 09:38:00|3337.8|3337.8|3337.18|3337.18|3337.8|3337.8|3337.02|3337.02|0
1605173890000|2020-11-12 09:38:10|3337.5|3337.5|3337.16|3337.16|3337.5|3337.5|3337.16|3337.16|0
1605173900000|2020-11-12 09:38:20|3336.05|3336.05|3337.79|3337.79|3337.79|3337.79|3336.05|3336.05|0
1605173910000|2020-11-12 09:38:30|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|0
1605173920000|2020-11-12 09:38:40|3336.2|3336.2|3335.77|3335.77|3336.2|3336.2|3335.61|3335.61|0
1605173930000|2020-11-12 09:38:50|3335.41|3335.41|3334.96|3334.96|3335.41|3335.41|3334.62|3334.62|0
1605173940000|2020-11-12 09:39:00|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|3335.3|0
1605173950000|2020-11-12 09:39:10|3335.22|3335.22|3334.1|3334.1|3335.22|3335.22|3334.1|3334.1|0
1605173960000|2020-11-12 09:39:20|3335.53|3335.53|3334.85|3334.85|3335.53|3335.53|3334.85|3334.85|0
1605173970000|2020-11-12 09:39:30|3334.97|3334.97|3334.63|3334.63|3334.97|3334.97|3334.63|3334.63|0
1605173980000|2020-11-12 09:39:40|3337.33|3337.33|3337.67|3337.67|3337.67|3337.67|3337.33|3337.33|0
1605173990000|2020-11-12 09:39:50|3337.35|3337.35|3337.35|3337.35|3337.35|3337.35|3337.35|3337.35|0
1605174000000|2020-11-12 09:40:00|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|0
1605174010000|2020-11-12 09:40:10|3337.29|3337.29|3337.05|3337.05|3337.39|3337.39|3336.41|3336.41|0
1605174020000|2020-11-12 09:40:20|3337.84|3337.84|3337.84|3337.84|3337.84|3337.84|3337.84|3337.84|0
1605174040000|2020-11-12 09:40:40|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|0
1605174050000|2020-11-12 09:40:50|3339.11|3339.11|3338.47|3338.47|3339.11|3339.11|3338.47|3338.47|0
1605174060000|2020-11-12 09:41:00|3340.22|3340.22|3340.22|3340.22|3340.52|3340.52|3340.22|3340.22|0
1605174070000|2020-11-12 09:41:10|3340.37|3340.37|3340.07|3340.07|3340.37|3340.37|3340.07|3340.07|0
1605174080000|2020-11-12 09:41:20|3340.39|3340.39|3340.28|3340.28|3340.39|3340.39|3340.07|3340.07|0
1605174090000|2020-11-12 09:41:30|3340.12|3340.12|3340.97|3340.97|3340.97|3340.97|3339.62|3339.62|0
1605174100000|2020-11-12 09:41:40|3341.02|3341.02|3341.96|3341.96|3341.96|3341.96|3341.02|3341.02|0
1605174120000|2020-11-12 09:42:00|3341.49|3341.49|3341.49|3341.49|3341.49|3341.49|3341.49|3341.49|0
1605174130000|2020-11-12 09:42:10|3341.33|3341.33|3341.37|3341.37|3341.62|3341.62|3340.99|3340.99|0
1605174140000|2020-11-12 09:42:20|3340.72|3340.72|3341.03|3341.03|3341.03|3341.03|3339.6|3339.6|0
1605174150000|2020-11-12 09:42:30|3338.34|3338.34|3339.52|3339.52|3339.52|3339.52|3338.25|3338.25|0
1605174160000|2020-11-12 09:42:40|3338.84|3338.84|3340.29|3340.29|3340.29|3340.29|3338.84|3338.84|0
1605174170000|2020-11-12 09:42:50|3340.14|3340.14|3339.99|3339.99|3340.14|3340.14|3339.99|3339.99|0
1605174180000|2020-11-12 09:43:00|3340.15|3340.15|3339.65|3339.65|3340.15|3340.15|3339.65|3339.65|0
1605174190000|2020-11-12 09:43:10|3339.81|3339.81|3340.14|3340.14|3340.28|3340.28|3339.81|3339.81|0
1605174200000|2020-11-12 09:43:20|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|0
1605174210000|2020-11-12 09:43:30|3341.09|3341.09|3341.43|3341.43|3341.43|3341.43|3341.09|3341.09|0
1605174230000|2020-11-12 09:43:50|3341.09|3341.09|3341.38|3341.38|3341.38|3341.38|3340.75|3340.75|0
1605174240000|2020-11-12 09:44:00|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|0
1605174260000|2020-11-12 09:44:20|3340.12|3340.12|3336.6|3336.6|3340.12|3340.12|3336.6|3336.6|0
1605174270000|2020-11-12 09:44:30|3336.26|3336.26|3338.16|3338.16|3338.16|3338.16|3336.26|3336.26|0
1605174280000|2020-11-12 09:44:40|3338.5|3338.5|3338.5|3338.5|3338.5|3338.5|3337.71|3337.71|0
1605174290000|2020-11-12 09:44:50|3337.23|3337.23|3337.08|3337.08|3337.23|3337.23|3336.28|3336.28|0
1605174300000|2020-11-12 09:45:00|3336.44|3336.44|3334.99|3334.99|3336.44|3336.44|3334.99|3334.99|0
1605174310000|2020-11-12 09:45:10|3335.31|3335.31|3334.99|3334.99|3335.31|3335.31|3334.65|3334.65|0
1605174330000|2020-11-12 09:45:30|3334.84|3334.84|3333.16|3333.16|3334.84|3334.84|3333.16|3333.16|0
1605174340000|2020-11-12 09:45:40|3332.82|3332.82|3332.54|3332.54|3332.82|3332.82|3332.18|3332.18|0
1605174350000|2020-11-12 09:45:50|3332.88|3332.88|3333.23|3333.23|3333.23|3333.23|3332.88|3332.88|0
1605174360000|2020-11-12 09:46:00|3332.98|3332.98|3332.98|3332.98|3332.98|3332.98|3332.98|3332.98|0
1605174380000|2020-11-12 09:46:20|3333.32|3333.32|3335.09|3335.09|3335.09|3335.09|3333.32|3333.32|0
1605174390000|2020-11-12 09:46:30|3335.25|3335.25|3333.5|3333.5|3335.25|3335.25|3333.18|3333.18|0
1605174400000|2020-11-12 09:46:40|3333.65|3333.65|3333.8|3333.8|3333.8|3333.8|3333.65|3333.65|0
1605174410000|2020-11-12 09:46:50|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|0
1605174420000|2020-11-12 09:47:00|3334.59|3334.59|3334.75|3334.75|3334.75|3334.75|3334.59|3334.59|0
1605174430000|2020-11-12 09:47:10|3333.32|3333.32|3332.53|3332.53|3333.32|3333.32|3332.53|3332.53|0
1605174440000|2020-11-12 09:47:20|3333.01|3333.01|3332.53|3332.53|3333.01|3333.01|3332.53|3332.53|0
1605174450000|2020-11-12 09:47:30|3332.87|3332.87|3333.14|3333.14|3333.93|3333.93|3332.87|3332.87|0
1605174470000|2020-11-12 09:47:50|3332.98|3332.98|3333.13|3333.13|3333.28|3333.28|3332.98|3332.98|0
1605174480000|2020-11-12 09:48:00|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|3332.45|0
1605174490000|2020-11-12 09:48:10|3333.24|3333.24|3331.97|3331.97|3333.24|3333.24|3331.97|3331.97|0
1605174500000|2020-11-12 09:48:20|3332.29|3332.29|3330.29|3330.29|3332.29|3332.29|3330.29|3330.29|0
1605174510000|2020-11-12 09:48:30|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|0
1605174520000|2020-11-12 09:48:40|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|0
1605174530000|2020-11-12 09:48:50|3328.73|3328.73|3329.55|3329.55|3329.55|3329.55|3328.73|3328.73|0
1605174540000|2020-11-12 09:49:00|3331.46|3331.46|3331.81|3331.81|3332.28|3332.28|3330.86|3330.86|0
1605174550000|2020-11-12 09:49:10|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|0
1605174560000|2020-11-12 09:49:20|3331.01|3331.01|3330.66|3330.66|3331.01|3331.01|3330.66|3330.66|0
1605174570000|2020-11-12 09:49:30|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|3330.51|0
1605174590000|2020-11-12 09:49:50|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|0
1605174600000|2020-11-12 09:50:00|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|0
1605174610000|2020-11-12 09:50:10|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|3330.16|0
1605174620000|2020-11-12 09:50:20|3329.82|3329.82|3327.57|3327.57|3329.82|3329.82|3327.29|3327.29|0
1605174630000|2020-11-12 09:50:30|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|0
1605174640000|2020-11-12 09:50:40|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|0
1605174650000|2020-11-12 09:50:50|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|0
1605174660000|2020-11-12 09:51:00|3328.29|3328.29|3328.17|3328.17|3328.29|3328.29|3328.17|3328.17|0
1605174680000|2020-11-12 09:51:20|3327.37|3327.37|3326.63|3326.63|3327.37|3327.37|3326.63|3326.63|0
1605174690000|2020-11-12 09:51:30|3326.31|3326.31|3325.2|3325.2|3326.31|3326.31|3325.2|3325.2|0
1605174710000|2020-11-12 09:51:50|3325.05|3325.05|3324.22|3324.22|3325.05|3325.05|3324.22|3324.22|0
1605174720000|2020-11-12 09:52:00|3325.33|3325.33|3324.97|3324.97|3325.33|3325.33|3324.17|3324.17|0
1605174730000|2020-11-12 09:52:10|3323.38|3323.38|3323.38|3323.38|3323.38|3323.38|3323.38|3323.38|0
1605174740000|2020-11-12 09:52:20|3322.43|3322.43|3322|3322|3322.43|3322.43|3322|3322|0
1605174750000|2020-11-12 09:52:30|3321.32|3321.32|3320.99|3320.99|3321.32|3321.32|3320.99|3320.99|0
1605174770000|2020-11-12 09:52:50|3319.56|3319.56|3319.4|3319.4|3319.56|3319.56|3319.4|3319.4|0
1605174780000|2020-11-12 09:53:00|3319.15|3319.15|3320.42|3320.42|3320.42|3320.42|3319.15|3319.15|0
1605174800000|2020-11-12 09:53:20|3320.1|3320.1|3320.9|3320.9|3320.9|3320.9|3320.1|3320.1|0
1605174810000|2020-11-12 09:53:30|3320.56|3320.56|3320.26|3320.26|3320.56|3320.56|3319.92|3319.92|0
1605174820000|2020-11-12 09:53:40|3320.42|3320.42|3320.76|3320.76|3320.76|3320.76|3320.42|3320.42|0
1605174840000|2020-11-12 09:54:00|3321.24|3321.24|3323.12|3323.12|3323.2|3323.2|3321.24|3321.24|0
1605174850000|2020-11-12 09:54:10|3323.2|3323.2|3323.68|3323.68|3323.68|3323.68|3323.2|3323.2|0
1605174860000|2020-11-12 09:54:20|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|0
1605174870000|2020-11-12 09:54:30|3323.94|3323.94|3324.63|3324.63|3324.63|3324.63|3323.94|3323.94|0
1605174890000|2020-11-12 09:54:50|3326|3326|3326|3326|3326|3326|3326|3326|0
1605174900000|2020-11-12 09:55:00|3326.95|3326.95|3326.32|3326.32|3326.95|3326.95|3326.32|3326.32|0
1605174910000|2020-11-12 09:55:10|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|3326.48|0
1605174920000|2020-11-12 09:55:20|3326.95|3326.95|3325.51|3325.51|3326.95|3326.95|3325.51|3325.51|0
1605174930000|2020-11-12 09:55:30|3325.16|3325.16|3325.16|3325.16|3325.16|3325.16|3325.16|3325.16|0
1605174940000|2020-11-12 09:55:40|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|0
1605174960000|2020-11-12 09:56:00|3324.67|3324.67|3325.02|3325.02|3325.02|3325.02|3324.67|3324.67|0
1605174970000|2020-11-12 09:56:10|3324.22|3324.22|3324.06|3324.06|3324.54|3324.54|3324.06|3324.06|0
1605174990000|2020-11-12 09:56:30|3325.02|3325.02|3323.75|3323.75|3325.02|3325.02|3323.75|3323.75|0
1605175000000|2020-11-12 09:56:40|3324.06|3324.06|3325.33|3325.33|3325.33|3325.33|3324.06|3324.06|0
1605175010000|2020-11-12 09:56:50|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|3325.58|0
1605175020000|2020-11-12 09:57:00|3325.34|3325.34|3328.66|3328.66|3328.66|3328.66|3325.34|3325.34|0
1605175030000|2020-11-12 09:57:10|3328.78|3328.78|3329.53|3329.53|3329.85|3329.85|3328.3|3328.3|0
1605175040000|2020-11-12 09:57:20|3329.37|3329.37|3330.01|3330.01|3330.01|3330.01|3328.9|3328.9|0
1605175050000|2020-11-12 09:57:30|3330.33|3330.33|3330.21|3330.21|3330.45|3330.45|3330.21|3330.21|0
1605175060000|2020-11-12 09:57:40|3330.09|3330.09|3330.09|3330.09|3330.09|3330.09|3330.09|3330.09|0
1605175070000|2020-11-12 09:57:50|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|0
1605175130000|2020-11-12 09:58:50|3330.72|3330.72|3330.56|3330.56|3330.72|3330.72|3330.56|3330.56|0
1605175140000|2020-11-12 09:59:00|3330.44|3330.44|3329.81|3329.81|3330.44|3330.44|3329.81|3329.81|0
1605175150000|2020-11-12 09:59:10|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|3330.68|3330.68|0
1605175160000|2020-11-12 09:59:20|3330.49|3330.49|3330.94|3330.94|3330.94|3330.94|3330.49|3330.49|0
1605175180000|2020-11-12 09:59:40|3329.04|3329.04|3326.79|3326.79|3329.04|3329.04|3326.15|3326.15|0
1605175190000|2020-11-12 09:59:50|3324.57|3324.57|3323.91|3323.91|3324.57|3324.57|3323.91|3323.91|0
1605175200000|2020-11-12 10:00:00|3324.7|3324.7|3324.86|3324.86|3325.5|3325.5|3324.7|3324.7|0
1605175210000|2020-11-12 10:00:10|3325.2|3325.2|3326.31|3326.31|3326.65|3326.65|3325.2|3325.2|0
1605175220000|2020-11-12 10:00:20|3325.84|3325.84|3325.36|3325.36|3325.84|3325.84|3325.36|3325.36|0
1605175230000|2020-11-12 10:00:30|3326.79|3326.79|3327.47|3327.47|3328.27|3328.27|3326.79|3326.79|0
1605175240000|2020-11-12 10:00:40|3327|3327|3326.65|3326.65|3327|3327|3326.65|3326.65|0
1605175260000|2020-11-12 10:01:00|3327|3327|3327|3327|3327|3327|3327|3327|0
1605175280000|2020-11-12 10:01:20|3328.7|3328.7|3330.61|3330.61|3330.61|3330.61|3328.7|3328.7|0
1605175300000|2020-11-12 10:01:40|3331.09|3331.09|3330.29|3330.29|3331.24|3331.24|3330.29|3330.29|0
1605175310000|2020-11-12 10:01:50|3329.5|3329.5|3327.75|3327.75|3329.5|3329.5|3327.75|3327.75|0
1605175320000|2020-11-12 10:02:00|3327.41|3327.41|3328.63|3328.63|3328.63|3328.63|3326.56|3326.56|0
1605175330000|2020-11-12 10:02:10|3328.68|3328.68|3329.16|3329.16|3330.43|3330.43|3328.68|3328.68|0
1605175340000|2020-11-12 10:02:20|3329|3329|3330.43|3330.43|3330.43|3330.43|3329|3329|0
1605175350000|2020-11-12 10:02:30|3331.06|3331.06|3333.39|3333.39|3333.39|3333.39|3331.06|3331.06|0
1605175360000|2020-11-12 10:02:40|3333.28|3333.28|3332.49|3332.49|3333.6|3333.6|3332.49|3332.49|0
1605175370000|2020-11-12 10:02:50|3332.57|3332.57|3333.68|3333.68|3333.68|3333.68|3332.57|3332.57|0
1605175380000|2020-11-12 10:03:00|3333|3333|3333|3333|3333|3333|3333|3333|0
1605175390000|2020-11-12 10:03:10|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|0
1605175400000|2020-11-12 10:03:20|3332.92|3332.92|3332.92|3332.92|3332.92|3332.92|3332.92|3332.92|0
1605175410000|2020-11-12 10:03:30|3332.24|3332.24|3331.81|3331.81|3332.24|3332.24|3331.81|3331.81|0
1605175420000|2020-11-12 10:03:40|3332.15|3332.15|3332.45|3332.45|3332.45|3332.45|3332.15|3332.15|0
1605175440000|2020-11-12 10:04:00|3331.85|3331.85|3332.91|3332.91|3332.91|3332.91|3331.85|3331.85|0
1605175450000|2020-11-12 10:04:10|3333.03|3333.03|3333.03|3333.03|3333.03|3333.03|3333.03|3333.03|0
1605175460000|2020-11-12 10:04:20|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|0
1605175470000|2020-11-12 10:04:30|3333.03|3333.03|3333.66|3333.66|3333.66|3333.66|3333.03|3333.03|0
1605175480000|2020-11-12 10:04:40|3333.34|3333.34|3333.34|3333.34|3333.34|3333.34|3333.34|3333.34|0
1605175490000|2020-11-12 10:04:50|3332.39|3332.39|3334.77|3334.77|3335.57|3335.57|3332.39|3332.39|0
1605175500000|2020-11-12 10:05:00|3334.61|3334.61|3335.57|3335.57|3335.57|3335.57|3334.61|3334.61|0
1605175510000|2020-11-12 10:05:10|3334.77|3334.77|3330.99|3330.99|3334.77|3334.77|3330.99|3330.99|0
1605175530000|2020-11-12 10:05:30|3331.46|3331.46|3332.3|3332.3|3332.3|3332.3|3330.19|3330.19|0
1605175540000|2020-11-12 10:05:40|3333.09|3333.09|3333.57|3333.57|3333.57|3333.57|3333.09|3333.09|0
1605175550000|2020-11-12 10:05:50|3334.04|3334.04|3333.09|3333.09|3334.04|3334.04|3331.35|3331.35|0
1605175560000|2020-11-12 10:06:00|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|0
1605175570000|2020-11-12 10:06:10|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|0
1605175580000|2020-11-12 10:06:20|3334.54|3334.54|3334.86|3334.86|3334.86|3334.86|3333.59|3333.59|0
1605175590000|2020-11-12 10:06:30|3334.75|3334.75|3333.86|3333.86|3334.81|3334.81|3333.86|3333.86|0
1605175600000|2020-11-12 10:06:40|3334.19|3334.19|3335.46|3335.46|3335.46|3335.46|3334.19|3334.19|0
1605175610000|2020-11-12 10:06:50|3334.77|3334.77|3333.98|3333.98|3334.77|3334.77|3333.98|3333.98|0
1605175620000|2020-11-12 10:07:00|3334.66|3334.66|3335.77|3335.77|3335.77|3335.77|3334.66|3334.66|0
1605175630000|2020-11-12 10:07:10|3334.5|3334.5|3334.15|3334.15|3334.5|3334.5|3333.71|3333.71|0
1605175640000|2020-11-12 10:07:20|3334.3|3334.3|3332.71|3332.71|3334.3|3334.3|3332.71|3332.71|0
1605175650000|2020-11-12 10:07:30|3332.87|3332.87|3334.3|3334.3|3334.3|3334.3|3332.87|3332.87|0
1605175660000|2020-11-12 10:07:40|3333.03|3333.03|3331.17|3331.17|3333.03|3333.03|3331.17|3331.17|0
1605175680000|2020-11-12 10:08:00|3331.01|3331.01|3330.91|3330.91|3331.13|3331.13|3330.79|3330.79|0
1605175690000|2020-11-12 10:08:10|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|0
1605175700000|2020-11-12 10:08:20|3329.8|3329.8|3329.8|3329.8|3329.8|3329.8|3329.8|3329.8|0
1605175710000|2020-11-12 10:08:30|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|0
1605175720000|2020-11-12 10:08:40|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|0
1605175730000|2020-11-12 10:08:50|3330.53|3330.53|3330.53|3330.53|3330.53|3330.53|3330.53|3330.53|0
1605175740000|2020-11-12 10:09:00|3330.37|3330.37|3331.76|3331.76|3331.76|3331.76|3330.13|3330.13|0
1605175760000|2020-11-12 10:09:20|3332.11|3332.11|3333.18|3333.18|3333.18|3333.18|3331.76|3331.76|0
1605175770000|2020-11-12 10:09:30|3332.7|3332.7|3331.44|3331.44|3332.7|3332.7|3331.44|3331.44|0
1605175780000|2020-11-12 10:09:40|3330.8|3330.8|3330.64|3330.64|3330.8|3330.8|3330.48|3330.48|0
1605175790000|2020-11-12 10:09:50|3330.17|3330.17|3328.73|3328.73|3330.17|3330.17|3328.73|3328.73|0
1605175800000|2020-11-12 10:10:00|3328.83|3328.83|3328.33|3328.33|3328.83|3328.83|3328.33|3328.33|0
1605175810000|2020-11-12 10:10:10|3329.44|3329.44|3330.11|3330.11|3330.11|3330.11|3329.44|3329.44|0
1605175820000|2020-11-12 10:10:20|3332.19|3332.19|3333.81|3333.81|3333.81|3333.81|3332.19|3332.19|0
1605175840000|2020-11-12 10:10:40|3333.97|3333.97|3334.13|3334.13|3334.13|3334.13|3333.97|3333.97|0
1605175850000|2020-11-12 10:10:50|3334.47|3334.47|3334.71|3334.71|3334.71|3334.71|3334.39|3334.39|0
1605175860000|2020-11-12 10:11:00|3334.55|3334.55|3334.11|3334.11|3334.6|3334.6|3333.98|3333.98|0
1605175870000|2020-11-12 10:11:10|3334.26|3334.26|3334.26|3334.26|3334.26|3334.26|3334.26|3334.26|0
1605175880000|2020-11-12 10:11:20|3335.09|3335.09|3336.36|3336.36|3336.36|3336.36|3335.09|3335.09|0
1605175890000|2020-11-12 10:11:30|3336.41|3336.41|3336.25|3336.25|3336.41|3336.41|3336.25|3336.25|0
1605175900000|2020-11-12 10:11:40|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|0
1605175910000|2020-11-12 10:11:50|3336.69|3336.69|3337.37|3337.37|3337.37|3337.37|3336.69|3336.69|0
1605175920000|2020-11-12 10:12:00|3337.25|3337.25|3337.59|3337.59|3337.59|3337.59|3337.25|3337.25|0
1605175940000|2020-11-12 10:12:20|3337.44|3337.44|3336.97|3336.97|3337.44|3337.44|3336.81|3336.81|0
1605175950000|2020-11-12 10:12:30|3336.86|3336.86|3337.54|3337.54|3337.54|3337.54|3336.86|3336.86|0
1605175970000|2020-11-12 10:12:50|3337.2|3337.2|3336.38|3336.38|3337.2|3337.2|3336.38|3336.38|0
1605175980000|2020-11-12 10:13:00|3336.26|3336.26|3335.47|3335.47|3336.26|3336.26|3335.47|3335.47|0
1605175990000|2020-11-12 10:13:10|3335.15|3335.15|3332.3|3332.3|3335.15|3335.15|3332.3|3332.3|0
1605176000000|2020-11-12 10:13:20|3332.64|3332.64|3333.12|3333.12|3333.12|3333.12|3332.64|3332.64|0
1605176010000|2020-11-12 10:13:30|3335.03|3335.03|3335.98|3335.98|3335.98|3335.98|3335.03|3335.03|0
1605176020000|2020-11-12 10:13:40|3336.32|3336.32|3336.66|3336.66|3336.66|3336.66|3336.32|3336.32|0
1605176040000|2020-11-12 10:14:00|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|3336.98|0
1605176050000|2020-11-12 10:14:10|3337.93|3337.93|3339.36|3339.36|3339.36|3339.36|3337.93|3337.93|0
1605176060000|2020-11-12 10:14:20|3339.04|3339.04|3337.52|3337.52|3339.04|3339.04|3337.52|3337.52|0
1605176070000|2020-11-12 10:14:30|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|0
1605176090000|2020-11-12 10:14:50|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|0
1605176110000|2020-11-12 10:15:10|3339.48|3339.48|3339.79|3339.79|3339.79|3339.79|3339.48|3339.48|0
1605176140000|2020-11-12 10:15:40|3339|3339|3340.42|3340.42|3340.42|3340.42|3339|3339|0
1605176160000|2020-11-12 10:16:00|3340.77|3340.77|3341.18|3341.18|3341.18|3341.18|3340.18|3340.18|0
1605176170000|2020-11-12 10:16:10|3341.34|3341.34|3341.01|3341.01|3341.34|3341.34|3340.71|3340.71|0
1605176180000|2020-11-12 10:16:20|3340.69|3340.69|3340.45|3340.45|3340.69|3340.69|3340.45|3340.45|0
1605176190000|2020-11-12 10:16:30|3340.4|3340.4|3340.35|3340.35|3340.4|3340.4|3340.35|3340.35|0
1605176200000|2020-11-12 10:16:40|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|0
1605176220000|2020-11-12 10:17:00|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|3339.76|0
1605176230000|2020-11-12 10:17:10|3340.09|3340.09|3339.29|3339.29|3340.09|3340.09|3339.29|3339.29|0
1605176240000|2020-11-12 10:17:20|3339.13|3339.13|3339|3339|3339.32|3339.32|3338.98|3338.98|0
1605176250000|2020-11-12 10:17:30|3338.85|3338.85|3338.53|3338.53|3338.85|3338.85|3338.53|3338.53|0
1605176260000|2020-11-12 10:17:40|3337.9|3337.9|3337.58|3337.58|3337.9|3337.9|3337.58|3337.58|0
1605176270000|2020-11-12 10:17:50|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|0
1605176300000|2020-11-12 10:18:20|3336.78|3336.78|3337.1|3337.1|3337.1|3337.1|3336.78|3336.78|0
1605176310000|2020-11-12 10:18:30|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|0
1605176320000|2020-11-12 10:18:40|3337.1|3337.1|3336.94|3336.94|3337.1|3337.1|3336.78|3336.78|0
1605176330000|2020-11-12 10:18:50|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|0
1605176340000|2020-11-12 10:19:00|3336.74|3336.74|3336.11|3336.11|3336.74|3336.74|3336.11|3336.11|0
1605176350000|2020-11-12 10:19:10|3335.94|3335.94|3335.78|3335.78|3335.94|3335.94|3335.78|3335.78|0
1605176360000|2020-11-12 10:19:20|3337.37|3337.37|3337.69|3337.69|3337.69|3337.69|3337.37|3337.37|0
1605176380000|2020-11-12 10:19:40|3337.58|3337.58|3339.28|3339.28|3339.28|3339.28|3337.58|3337.58|0
1605176390000|2020-11-12 10:19:50|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|3338.94|0
1605176400000|2020-11-12 10:20:00|3338.59|3338.59|3339.91|3339.91|3341.02|3341.02|3338.59|3338.59|0
1605176410000|2020-11-12 10:20:10|3339.12|3339.12|3339.27|3339.27|3339.27|3339.27|3339.12|3339.12|0
1605176420000|2020-11-12 10:20:20|3340.06|3340.06|3337.98|3337.98|3340.21|3340.21|3337.98|3337.98|0
1605176440000|2020-11-12 10:20:40|3337.84|3337.84|3337.98|3337.98|3337.98|3337.98|3337.84|3337.84|0
1605176450000|2020-11-12 10:20:50|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|0
1605176460000|2020-11-12 10:21:00|3337.79|3337.79|3337.79|3337.79|3337.79|3337.79|3337.79|3337.79|0
1605176470000|2020-11-12 10:21:10|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|0
1605176480000|2020-11-12 10:21:20|3338.43|3338.43|3336.03|3336.03|3338.43|3338.43|3336.03|3336.03|0
1605176490000|2020-11-12 10:21:30|3334.76|3334.76|3334.38|3334.38|3334.76|3334.76|3334.38|3334.38|0
1605176500000|2020-11-12 10:21:40|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|0
1605176510000|2020-11-12 10:21:50|3334.88|3334.88|3335.21|3335.21|3335.21|3335.21|3334.88|3334.88|0
1605176520000|2020-11-12 10:22:00|3335.06|3335.06|3334.61|3334.61|3335.06|3335.06|3334.61|3334.61|0
1605176540000|2020-11-12 10:22:20|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|0
1605176550000|2020-11-12 10:22:30|3333.93|3333.93|3332.89|3332.89|3334|3334|3332.89|3332.89|0
1605176560000|2020-11-12 10:22:40|3332.73|3332.73|3333.05|3333.05|3333.84|3333.84|3332.73|3332.73|0
1605176580000|2020-11-12 10:23:00|3332.71|3332.71|3333.39|3333.39|3333.39|3333.39|3332.71|3332.71|0
1605176600000|2020-11-12 10:23:20|3333.73|3333.73|3333.78|3333.78|3333.78|3333.78|3333.61|3333.61|0
1605176610000|2020-11-12 10:23:30|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|0
1605176620000|2020-11-12 10:23:40|3334.91|3334.91|3334.49|3334.49|3334.91|3334.91|3334.49|3334.49|0
1605176630000|2020-11-12 10:23:50|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|0
1605176640000|2020-11-12 10:24:00|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1605176660000|2020-11-12 10:24:20|3334.33|3334.33|3333.83|3333.83|3334.33|3334.33|3333.83|3333.83|0
1605176670000|2020-11-12 10:24:30|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|0
1605176680000|2020-11-12 10:24:40|3335.44|3335.44|3333.79|3333.79|3335.85|3335.85|3333.79|3333.79|0
1605176690000|2020-11-12 10:24:50|3334.47|3334.47|3333.23|3333.23|3334.47|3334.47|3333.23|3333.23|0
1605176720000|2020-11-12 10:25:20|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|0
1605176730000|2020-11-12 10:25:30|3333.44|3333.44|3333.17|3333.17|3333.44|3333.44|3332.76|3332.76|0
1605176740000|2020-11-12 10:25:40|3333.01|3333.01|3333.1|3333.1|3333.18|3333.18|3333.01|3333.01|0
1605176750000|2020-11-12 10:25:50|3332.85|3332.85|3332.68|3332.68|3332.85|3332.85|3332.21|3332.21|0
1605176760000|2020-11-12 10:26:00|3333|3333|3332.55|3332.55|3333|3333|3332.55|3332.55|0
1605176770000|2020-11-12 10:26:10|3330.81|3330.81|3330.62|3330.62|3330.96|3330.96|3330.62|3330.62|0
1605176780000|2020-11-12 10:26:20|3330.71|3330.71|3329.47|3329.47|3330.71|3330.71|3329.47|3329.47|0
1605176800000|2020-11-12 10:26:40|3329.59|3329.59|3330.38|3330.38|3330.38|3330.38|3329.59|3329.59|0
1605176820000|2020-11-12 10:27:00|3330.72|3330.72|3330.89|3330.89|3330.89|3330.89|3330.72|3330.72|0
1605176830000|2020-11-12 10:27:10|3330.94|3330.94|3331.35|3331.35|3331.5|3331.5|3330.94|3330.94|0
1605176840000|2020-11-12 10:27:20|3332.46|3332.46|3333.13|3333.13|3333.25|3333.25|3332.46|3332.46|0
1605176870000|2020-11-12 10:27:50|3333.47|3333.47|3333.77|3333.77|3333.77|3333.77|3333.13|3333.13|0
1605176880000|2020-11-12 10:28:00|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|0
1605176900000|2020-11-12 10:28:20|3333|3333|3334.21|3334.21|3334.26|3334.26|3332.52|3332.52|0
1605176910000|2020-11-12 10:28:30|3334.29|3334.29|3334.05|3334.05|3334.29|3334.29|3334.05|3334.05|0
1605176930000|2020-11-12 10:28:50|3332.46|3332.46|3332.3|3332.3|3332.46|3332.46|3332.3|3332.3|0
1605176940000|2020-11-12 10:29:00|3331.82|3331.82|3331.82|3331.82|3331.82|3331.82|3331.48|3331.48|0
1605176950000|2020-11-12 10:29:10|3331.14|3331.14|3331.98|3331.98|3331.98|3331.98|3331.14|3331.14|0
1605176990000|2020-11-12 10:29:50|3333.09|3333.09|3332.62|3332.62|3333.09|3333.09|3332.62|3332.62|0
1605177000000|2020-11-12 10:30:00|3332.14|3332.14|3331.8|3331.8|3332.14|3332.14|3331.8|3331.8|0
1605177010000|2020-11-12 10:30:10|3332.12|3332.12|3331.01|3331.01|3332.12|3332.12|3331.01|3331.01|0
1605177020000|2020-11-12 10:30:20|3330.92|3330.92|3331.5|3331.5|3331.58|3331.58|3330.15|3330.15|0
1605177030000|2020-11-12 10:30:30|3328.96|3328.96|3329.32|3329.32|3329.32|3329.32|3328.96|3328.96|0
1605177040000|2020-11-12 10:30:40|3328.29|3328.29|3328.29|3328.29|3328.29|3328.29|3328.29|3328.29|0
1605177060000|2020-11-12 10:31:00|3329.09|3329.09|3329.49|3329.49|3329.49|3329.49|3329.09|3329.09|0
1605177070000|2020-11-12 10:31:10|3329.65|3329.65|3329.65|3329.65|3329.65|3329.65|3329.65|3329.65|0
1605177080000|2020-11-12 10:31:20|3329.57|3329.57|3329.57|3329.57|3329.57|3329.57|3329.57|3329.57|0
1605177090000|2020-11-12 10:31:30|3329.32|3329.32|3329.32|3329.32|3329.32|3329.32|3329.32|3329.32|0
1605177100000|2020-11-12 10:31:40|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|0
1605177110000|2020-11-12 10:31:50|3329.83|3329.83|3329.8|3329.8|3329.83|3329.83|3329.48|3329.48|0
1605177120000|2020-11-12 10:32:00|3330.49|3330.49|3332.07|3332.07|3332.07|3332.07|3330.49|3330.49|0
1605177150000|2020-11-12 10:32:30|3331.44|3331.44|3331.44|3331.44|3331.44|3331.44|3331.38|3331.38|0
1605177160000|2020-11-12 10:32:40|3331.78|3331.78|3332.53|3332.53|3332.53|3332.53|3331.78|3331.78|0
1605177180000|2020-11-12 10:33:00|3331.26|3331.26|3326.98|3326.98|3331.26|3331.26|3326.98|3326.98|0
1605177190000|2020-11-12 10:33:10|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|0
1605177200000|2020-11-12 10:33:20|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|0
1605177210000|2020-11-12 10:33:30|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|0
1605177230000|2020-11-12 10:33:50|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|3327.72|0
1605177240000|2020-11-12 10:34:00|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|3326.77|0
1605177250000|2020-11-12 10:34:10|3326.09|3326.09|3327.32|3327.32|3327.32|3327.32|3325.75|3325.75|0
1605177270000|2020-11-12 10:34:30|3328.91|3328.91|3329.59|3329.59|3329.59|3329.59|3328.91|3328.91|0
1605177280000|2020-11-12 10:34:40|3329.91|3329.91|3329.75|3329.75|3329.91|3329.91|3329.75|3329.75|0
1605177290000|2020-11-12 10:34:50|3329.59|3329.59|3328.84|3328.84|3329.59|3329.59|3328.84|3328.84|0
1605177330000|2020-11-12 10:35:30|3329.52|3329.52|3330.53|3330.53|3330.53|3330.53|3329.52|3329.52|0
1605177360000|2020-11-12 10:36:00|3330.76|3330.76|3332.79|3332.79|3333.26|3333.26|3330.76|3330.76|0
1605177370000|2020-11-12 10:36:10|3333.11|3333.11|3333.11|3333.11|3333.58|3333.58|3333.11|3333.11|0
1605177400000|2020-11-12 10:36:40|3332.79|3332.79|3333.13|3333.13|3333.61|3333.61|3332.31|3332.31|0
1605177420000|2020-11-12 10:37:00|3334.5|3334.5|3336.72|3336.72|3336.72|3336.72|3334.5|3334.5|0
1605177430000|2020-11-12 10:37:10|3336.08|3336.08|3336.06|3336.06|3336.4|3336.4|3336.06|3336.06|0
1605177460000|2020-11-12 10:37:40|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|0
1605177470000|2020-11-12 10:37:50|3336.27|3336.27|3337.06|3337.06|3337.06|3337.06|3336.27|3336.27|0
1605177480000|2020-11-12 10:38:00|3337.3|3337.3|3337.66|3337.66|3337.66|3337.66|3337.3|3337.3|0
1605177490000|2020-11-12 10:38:10|3338.34|3338.34|3338.02|3338.02|3338.34|3338.34|3338.02|3338.02|0
1605177500000|2020-11-12 10:38:20|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|0
1605177520000|2020-11-12 10:38:40|3338.74|3338.74|3339.74|3339.74|3339.74|3339.74|3338.74|3338.74|0
1605177530000|2020-11-12 10:38:50|3339.9|3339.9|3342.29|3342.29|3342.29|3342.29|3339.9|3339.9|0
1605177540000|2020-11-12 10:39:00|3342.61|3342.61|3342.76|3342.76|3342.76|3342.76|3342.61|3342.61|0
1605177550000|2020-11-12 10:39:10|3343.1|3343.1|3343.26|3343.26|3343.42|3343.42|3343.1|3343.1|0
1605177560000|2020-11-12 10:39:20|3343.42|3343.42|3344.3|3344.3|3344.3|3344.3|3343.42|3343.42|0
1605177570000|2020-11-12 10:39:30|3343.82|3343.82|3343.82|3343.82|3343.98|3343.98|3343.82|3343.82|0
1605177580000|2020-11-12 10:39:40|3344.16|3344.16|3344.96|3344.96|3344.96|3344.96|3344.16|3344.16|0
1605177600000|2020-11-12 10:40:00|3345.64|3345.64|3345.32|3345.32|3345.64|3345.64|3345.32|3345.32|0
1605177610000|2020-11-12 10:40:10|3344.98|3344.98|3346.48|3346.48|3346.73|3346.73|3344.98|3344.98|0
1605177620000|2020-11-12 10:40:20|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|0
1605177630000|2020-11-12 10:40:30|3347.74|3347.74|3347.74|3347.74|3347.74|3347.74|3347.74|3347.74|0
1605177640000|2020-11-12 10:40:40|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|0
1605177650000|2020-11-12 10:40:50|3348.67|3348.67|3349.08|3349.08|3349.08|3349.08|3348.67|3348.67|0
1605177660000|2020-11-12 10:41:00|3348.61|3348.61|3348.92|3348.92|3348.92|3348.92|3348.61|3348.61|0
1605177670000|2020-11-12 10:41:10|3349.07|3349.07|3349.9|3349.9|3349.9|3349.9|3349.07|3349.07|0
1605177680000|2020-11-12 10:41:20|3349.58|3349.58|3349.61|3349.61|3349.93|3349.93|3349.58|3349.58|0
1605177690000|2020-11-12 10:41:30|3349.95|3349.95|3349.95|3349.95|3349.95|3349.95|3349.95|3349.95|0
1605177700000|2020-11-12 10:41:40|3350.11|3350.11|3349.85|3349.85|3350.45|3350.45|3349.77|3349.77|0
1605177720000|2020-11-12 10:42:00|3349.37|3349.37|3349.85|3349.85|3349.85|3349.85|3349.37|3349.37|0
1605177730000|2020-11-12 10:42:10|3349.9|3349.9|3350.25|3350.25|3350.25|3350.25|3349.75|3349.75|0
1605177740000|2020-11-12 10:42:20|3349.46|3349.46|3349.71|3349.71|3349.71|3349.71|3349.46|3349.46|0
1605177750000|2020-11-12 10:42:30|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|0
1605177760000|2020-11-12 10:42:40|3349.94|3349.94|3349.94|3349.94|3349.94|3349.94|3349.94|3349.94|0
1605177770000|2020-11-12 10:42:50|3350.1|3350.1|3347.79|3347.79|3350.1|3350.1|3347.47|3347.47|0
1605177780000|2020-11-12 10:43:00|3347.44|3347.44|3347.94|3347.94|3348.29|3348.29|3347.44|3347.44|0
1605177790000|2020-11-12 10:43:10|3346.11|3346.11|3345.08|3345.08|3346.11|3346.11|3345.08|3345.08|0
1605177820000|2020-11-12 10:43:40|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1605177840000|2020-11-12 10:44:00|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|0
1605177850000|2020-11-12 10:44:10|3343.7|3343.7|3343.58|3343.58|3343.7|3343.7|3343.58|3343.58|0
1605177860000|2020-11-12 10:44:20|3344.06|3344.06|3344.7|3344.7|3344.7|3344.7|3344.06|3344.06|0
1605177870000|2020-11-12 10:44:30|3343.58|3343.58|3343.93|3343.93|3343.93|3343.93|3343.58|3343.58|0
1605177880000|2020-11-12 10:44:40|3343.78|3343.78|3343.45|3343.45|3343.94|3343.94|3343.45|3343.45|0
1605177900000|2020-11-12 10:45:00|3343.7|3343.7|3343.99|3343.99|3343.99|3343.99|3343.21|3343.21|0
1605177910000|2020-11-12 10:45:10|3343.68|3343.68|3343.95|3343.95|3343.95|3343.95|3343.43|3343.43|0
1605177920000|2020-11-12 10:45:20|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|0
1605177930000|2020-11-12 10:45:30|3343.61|3343.61|3344.71|3344.71|3344.71|3344.71|3343.45|3343.45|0
1605177950000|2020-11-12 10:45:50|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|0
1605177960000|2020-11-12 10:46:00|3344.7|3344.7|3343.9|3343.9|3344.7|3344.7|3343.03|3343.03|0
1605177980000|2020-11-12 10:46:20|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|0
1605177990000|2020-11-12 10:46:30|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|0
1605178000000|2020-11-12 10:46:40|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|0
1605178010000|2020-11-12 10:46:50|3345.05|3345.05|3345.39|3345.39|3345.39|3345.39|3345.05|3345.05|0
1605178020000|2020-11-12 10:47:00|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|0
1605178030000|2020-11-12 10:47:10|3347.64|3347.64|3347.66|3347.66|3347.66|3347.66|3347.32|3347.32|0
1605178040000|2020-11-12 10:47:20|3347.03|3347.03|3346.35|3346.35|3347.03|3347.03|3346.03|3346.03|0
1605178060000|2020-11-12 10:47:40|3346|3346|3346|3346|3346|3346|3346|3346|0
1605178070000|2020-11-12 10:47:50|3346.35|3346.35|3347.14|3347.14|3348.41|3348.41|3346.35|3346.35|0
1605178080000|2020-11-12 10:48:00|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|0
1605178090000|2020-11-12 10:48:10|3347.98|3347.98|3347.93|3347.93|3347.98|3347.98|3347.93|3347.93|0
1605178130000|2020-11-12 10:48:50|3347.24|3347.24|3347.41|3347.41|3347.41|3347.41|3347.24|3347.24|0
1605178150000|2020-11-12 10:49:10|3347.33|3347.33|3347.48|3347.48|3347.48|3347.48|3347.33|3347.33|0
1605178160000|2020-11-12 10:49:20|3347.62|3347.62|3347.77|3347.77|3347.77|3347.77|3347.62|3347.62|0
1605178190000|2020-11-12 10:49:50|3348.46|3348.46|3348.46|3348.46|3348.46|3348.46|3348.46|3348.46|0
1605178200000|2020-11-12 10:50:00|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|0
1605178230000|2020-11-12 10:50:30|3349.01|3349.01|3348.7|3348.7|3349.01|3349.01|3348.7|3348.7|0
1605178240000|2020-11-12 10:50:40|3349.17|3349.17|3348.85|3348.85|3349.17|3349.17|3348.85|3348.85|0
1605178250000|2020-11-12 10:50:50|3348.51|3348.51|3346.67|3346.67|3348.75|3348.75|3346.67|3346.67|0
1605178260000|2020-11-12 10:51:00|3345.99|3345.99|3346.22|3346.22|3346.22|3346.22|3345.9|3345.9|0
1605178280000|2020-11-12 10:51:20|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1605178290000|2020-11-12 10:51:30|3346.23|3346.23|3345.75|3345.75|3346.23|3346.23|3345.75|3345.75|0
1605178300000|2020-11-12 10:51:40|3345.59|3345.59|3346.76|3346.76|3346.76|3346.76|3345.59|3345.59|0
1605178310000|2020-11-12 10:51:50|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|0
1605178320000|2020-11-12 10:52:00|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1605178340000|2020-11-12 10:52:20|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|0
1605178350000|2020-11-12 10:52:30|3345.94|3345.94|3345.78|3345.78|3345.94|3345.94|3345.78|3345.78|0
1605178360000|2020-11-12 10:52:40|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|0
1605178370000|2020-11-12 10:52:50|3345.39|3345.39|3345.15|3345.15|3345.39|3345.39|3345.15|3345.15|0
1605178380000|2020-11-12 10:53:00|3345.49|3345.49|3345.89|3345.89|3345.89|3345.89|3345.49|3345.49|0
1605178390000|2020-11-12 10:53:10|3346.05|3346.05|3346.61|3346.61|3346.61|3346.61|3346.05|3346.05|0
1605178420000|2020-11-12 10:53:40|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|0
1605178440000|2020-11-12 10:54:00|3346.72|3346.72|3346.51|3346.51|3347.07|3347.07|3346.51|3346.51|0
1605178450000|2020-11-12 10:54:10|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|0
1605178460000|2020-11-12 10:54:20|3345.82|3345.82|3345.51|3345.51|3345.82|3345.82|3345.51|3345.51|0
1605178470000|2020-11-12 10:54:30|3345.16|3345.16|3347.07|3347.07|3347.07|3347.07|3345.16|3345.16|0
1605178490000|2020-11-12 10:54:50|3346.04|3346.04|3347.16|3347.16|3347.16|3347.16|3346.04|3346.04|0
1605178500000|2020-11-12 10:55:00|3347.47|3347.47|3347.24|3347.24|3347.72|3347.72|3347.24|3347.24|0
1605178510000|2020-11-12 10:55:10|3348.04|3348.04|3351.07|3351.07|3351.07|3351.07|3347.09|3347.09|0
1605178520000|2020-11-12 10:55:20|3351.41|3351.41|3351.57|3351.57|3351.57|3351.57|3351.41|3351.41|0
1605178530000|2020-11-12 10:55:30|3351.91|3351.91|3351.91|3351.91|3351.91|3351.91|3351.91|3351.91|0
1605178540000|2020-11-12 10:55:40|3351.7|3351.7|3352.65|3352.65|3352.65|3352.65|3351.7|3351.7|0
1605178550000|2020-11-12 10:55:50|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|0
1605178560000|2020-11-12 10:56:00|3353.15|3353.15|3352.49|3352.49|3353.15|3353.15|3352.12|3352.12|0
1605178570000|2020-11-12 10:56:10|3352.73|3352.73|3352.89|3352.89|3352.89|3352.89|3352.73|3352.73|0
1605178580000|2020-11-12 10:56:20|3353.23|3353.23|3353.57|3353.57|3353.57|3353.57|3353.23|3353.23|0
1605178600000|2020-11-12 10:56:40|3353.73|3353.73|3353.73|3353.73|3353.73|3353.73|3353.73|3353.73|0
1605178610000|2020-11-12 10:56:50|3353.85|3353.85|3353.85|3353.85|3353.85|3353.85|3353.85|3353.85|0
1605178630000|2020-11-12 10:57:10|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|0
1605178640000|2020-11-12 10:57:20|3354.52|3354.52|3354.52|3354.52|3354.52|3354.52|3354.52|3354.52|0
1605178650000|2020-11-12 10:57:30|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|0
1605178680000|2020-11-12 10:58:00|3355.66|3355.66|3354.52|3354.52|3355.66|3355.66|3354.52|3354.52|0
1605178690000|2020-11-12 10:58:10|3354.18|3354.18|3352.19|3352.19|3354.18|3354.18|3352.19|3352.19|0
1605178700000|2020-11-12 10:58:20|3351.85|3351.85|3353.59|3353.59|3353.59|3353.59|3351.85|3351.85|0
1605178710000|2020-11-12 10:58:30|3353.49|3353.49|3351.42|3351.42|3353.49|3353.49|3351.42|3351.42|0
1605178720000|2020-11-12 10:58:40|3350.4|3350.4|3350.87|3350.87|3350.87|3350.87|3350.4|3350.4|0
1605178730000|2020-11-12 10:58:50|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|0
1605178740000|2020-11-12 10:59:00|3351.19|3351.19|3351.01|3351.01|3351.35|3351.35|3351.01|3351.01|0
1605178760000|2020-11-12 10:59:20|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|0
1605178770000|2020-11-12 10:59:30|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|0
1605178780000|2020-11-12 10:59:40|3352.28|3352.28|3351.67|3351.67|3352.28|3352.28|3351.64|3351.64|0
1605178790000|2020-11-12 10:59:50|3353.26|3353.26|3353.1|3353.1|3353.57|3353.57|3353.1|3353.1|0
1605178800000|2020-11-12 11:00:00|3353.25|3353.25|3352.93|3352.93|3353.25|3353.25|3352.93|3352.93|0
1605178810000|2020-11-12 11:00:10|3353.08|3353.08|3353.08|3353.08|3353.08|3353.08|3353.08|3353.08|0
1605178820000|2020-11-12 11:00:20|3353.24|3353.24|3352.56|3352.56|3353.24|3353.24|3352.56|3352.56|0
1605178830000|2020-11-12 11:00:30|3352.8|3352.8|3352.95|3352.95|3352.95|3352.95|3352.8|3352.8|0
1605178840000|2020-11-12 11:00:40|3353.74|3353.74|3354.54|3354.54|3354.54|3354.54|3353.74|3353.74|0
1605178850000|2020-11-12 11:00:50|3354.7|3354.7|3355.01|3355.01|3355.33|3355.33|3354.7|3354.7|0
1605178860000|2020-11-12 11:01:00|3354.54|3354.54|3353.9|3353.9|3354.54|3354.54|3353.43|3353.43|0
1605178870000|2020-11-12 11:01:10|3355.01|3355.01|3354.08|3354.08|3355.51|3355.51|3354.08|3354.08|0
1605178880000|2020-11-12 11:01:20|3354.16|3354.16|3355.26|3355.26|3355.26|3355.26|3354.16|3354.16|0
1605178890000|2020-11-12 11:01:30|3355.5|3355.5|3356.34|3356.34|3356.34|3356.34|3355.5|3355.5|0
1605178900000|2020-11-12 11:01:40|3357.22|3357.22|3356.62|3356.62|3358.09|3358.09|3356.51|3356.51|0
1605178910000|2020-11-12 11:01:50|3356.84|3356.84|3357.61|3357.61|3359|3359|3356.84|3356.84|0
1605178920000|2020-11-12 11:02:00|3357.29|3357.29|3357.77|3357.77|3357.77|3357.77|3357.29|3357.29|0
1605178930000|2020-11-12 11:02:10|3358.45|3358.45|3358.3|3358.3|3359.37|3359.37|3358.3|3358.3|0
1605178940000|2020-11-12 11:02:20|3357.98|3357.98|3357.64|3357.64|3357.98|3357.98|3357.64|3357.64|0
1605178950000|2020-11-12 11:02:30|3357.48|3357.48|3357.95|3357.95|3357.95|3357.95|3357.16|3357.16|0
1605178960000|2020-11-12 11:02:40|3358.67|3358.67|3358.52|3358.52|3358.67|3358.67|3358.52|3358.52|0
1605178970000|2020-11-12 11:02:50|3359.31|3359.31|3359.43|3359.43|3359.43|3359.43|3359.31|3359.31|0
1605178980000|2020-11-12 11:03:00|3359.58|3359.58|3358.9|3358.9|3359.58|3359.58|3358.9|3358.9|0
1605179000000|2020-11-12 11:03:20|3359.38|3359.38|3358.58|3358.58|3359.38|3359.38|3358.58|3358.58|0
1605179010000|2020-11-12 11:03:30|3358.48|3358.48|3358.58|3358.58|3358.58|3358.58|3358.42|3358.42|0
1605179020000|2020-11-12 11:03:40|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|0
1605179040000|2020-11-12 11:04:00|3358.54|3358.54|3357.91|3357.91|3358.54|3358.54|3357.91|3357.91|0
1605179050000|2020-11-12 11:04:10|3357.74|3357.74|3358|3358|3358.43|3358.43|3357.74|3357.74|0
1605179060000|2020-11-12 11:04:20|3358.48|3358.48|3358.29|3358.29|3358.64|3358.64|3358.29|3358.29|0
1605179070000|2020-11-12 11:04:30|3357.94|3357.94|3358.29|3358.29|3358.29|3358.29|3357.94|3357.94|0
1605179100000|2020-11-12 11:05:00|3358.6|3358.6|3358.76|3358.76|3358.76|3358.76|3358.6|3358.6|0
1605179110000|2020-11-12 11:05:10|3358.6|3358.6|3359.56|3359.56|3359.56|3359.56|3358.6|3358.6|0
1605179120000|2020-11-12 11:05:20|3359.4|3359.4|3360.42|3360.42|3360.42|3360.42|3359.4|3359.4|0
1605179130000|2020-11-12 11:05:30|3361.21|3361.21|3359.95|3359.95|3361.21|3361.21|3359.95|3359.95|0
1605179140000|2020-11-12 11:05:40|3360.29|3360.29|3359.29|3359.29|3360.29|3360.29|3359.29|3359.29|0
1605179150000|2020-11-12 11:05:50|3359.44|3359.44|3361.17|3361.17|3361.17|3361.17|3359.44|3359.44|0
1605179160000|2020-11-12 11:06:00|3361.65|3361.65|3362.94|3362.94|3362.94|3362.94|3361.65|3361.65|0
1605179190000|2020-11-12 11:06:30|3363.63|3363.63|3363.63|3363.63|3363.63|3363.63|3363.63|3363.63|0
1605179210000|2020-11-12 11:06:50|3363.78|3363.78|3361.7|3361.7|3363.78|3363.78|3361.7|3361.7|0
1605179220000|2020-11-12 11:07:00|3361.54|3361.54|3361.86|3361.86|3362.01|3362.01|3361.54|3361.54|0
1605179230000|2020-11-12 11:07:10|3361.81|3361.81|3361.81|3361.81|3361.81|3361.81|3361.81|3361.81|0
1605179240000|2020-11-12 11:07:20|3361.34|3361.34|3361.34|3361.34|3361.34|3361.34|3361.34|3361.34|0
1605179250000|2020-11-12 11:07:30|3361.18|3361.18|3360.15|3360.15|3361.34|3361.34|3359.91|3359.91|0
1605179260000|2020-11-12 11:07:40|3360.23|3360.23|3360.71|3360.71|3360.71|3360.71|3360.23|3360.23|0
1605179270000|2020-11-12 11:07:50|3360.87|3360.87|3360.87|3360.87|3360.87|3360.87|3360.87|3360.87|0
1605179280000|2020-11-12 11:08:00|3361.18|3361.18|3361.18|3361.18|3361.18|3361.18|3361.18|3361.18|0
1605179290000|2020-11-12 11:08:10|3361.34|3361.34|3361.36|3361.36|3361.36|3361.36|3361.02|3361.02|0
1605179310000|2020-11-12 11:08:30|3361.44|3361.44|3361.62|3361.62|3361.78|3361.78|3361.44|3361.44|0
1605179320000|2020-11-12 11:08:40|3362.25|3362.25|3362.82|3362.82|3362.82|3362.82|3362.25|3362.25|0
1605179350000|2020-11-12 11:09:10|3362.65|3362.65|3360.43|3360.43|3362.65|3362.65|3360.43|3360.43|0
1605179360000|2020-11-12 11:09:20|3360.27|3360.27|3360.32|3360.32|3360.32|3360.32|3360.27|3360.27|0
1605179370000|2020-11-12 11:09:30|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|0
1605179380000|2020-11-12 11:09:40|3361.63|3361.63|3361.63|3361.63|3361.63|3361.63|3361.63|3361.63|0
1605179390000|2020-11-12 11:09:50|3361.58|3361.58|3361.58|3361.58|3361.58|3361.58|3361.58|3361.58|0
1605179400000|2020-11-12 11:10:00|3360.79|3360.79|3360.29|3360.29|3360.79|3360.79|3360.05|3360.05|0
1605179410000|2020-11-12 11:10:10|3359.61|3359.61|3359.52|3359.52|3359.61|3359.61|3359.52|3359.52|0
1605179420000|2020-11-12 11:10:20|3359.86|3359.86|3360.2|3360.2|3360.2|3360.2|3359.86|3359.86|0
1605179440000|2020-11-12 11:10:40|3360.67|3360.67|3360.67|3360.67|3360.67|3360.67|3360.67|3360.67|0
1605179450000|2020-11-12 11:10:50|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|0
1605179460000|2020-11-12 11:11:00|3361.2|3361.2|3362.49|3362.49|3362.49|3362.49|3361.2|3361.2|0
1605179470000|2020-11-12 11:11:10|3361.86|3361.86|3362.53|3362.53|3362.53|3362.53|3361.7|3361.7|0
1605179500000|2020-11-12 11:11:40|3362.79|3362.79|3363.13|3363.13|3363.13|3363.13|3362.79|3362.79|0
1605179520000|2020-11-12 11:12:00|3363.38|3363.38|3363.22|3363.22|3363.38|3363.38|3363.22|3363.22|0
1605179530000|2020-11-12 11:12:10|3363.06|3363.06|3363.17|3363.17|3363.17|3363.17|3362.96|3362.96|0
1605179550000|2020-11-12 11:12:30|3363.51|3363.51|3363.51|3363.51|3363.51|3363.51|3363.51|3363.51|0
1605179560000|2020-11-12 11:12:40|3363.99|3363.99|3363.99|3363.99|3363.99|3363.99|3363.99|3363.99|0
1605179570000|2020-11-12 11:12:50|3363.65|3363.65|3364.44|3364.44|3364.44|3364.44|3363.65|3363.65|0
1605179580000|2020-11-12 11:13:00|3364.1|3364.1|3363.94|3363.94|3364.18|3364.18|3363.94|3363.94|0
1605179600000|2020-11-12 11:13:20|3363.7|3363.7|3363.7|3363.7|3363.7|3363.7|3363.7|3363.7|0
1605179610000|2020-11-12 11:13:30|3363.47|3363.47|3364.06|3364.06|3364.06|3364.06|3363.47|3363.47|0
1605179620000|2020-11-12 11:13:40|3364.18|3364.18|3364.42|3364.42|3364.42|3364.42|3364.18|3364.18|0
1605179640000|2020-11-12 11:14:00|3364.3|3364.3|3364.3|3364.3|3364.3|3364.3|3364.3|3364.3|0
1605179650000|2020-11-12 11:14:10|3363.35|3363.35|3361.13|3361.13|3363.35|3363.35|3361.13|3361.13|0
1605179660000|2020-11-12 11:14:20|3360.78|3360.78|3359.81|3359.81|3360.78|3360.78|3359.81|3359.81|0
1605179690000|2020-11-12 11:14:50|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|0
1605179700000|2020-11-12 11:15:00|3361.21|3361.21|3361.37|3361.37|3361.37|3361.37|3361.05|3361.05|0
1605179710000|2020-11-12 11:15:10|3361.04|3361.04|3360.79|3360.79|3361.04|3361.04|3360.79|3360.79|0
1605179720000|2020-11-12 11:15:20|3360.87|3360.87|3360.79|3360.79|3360.87|3360.87|3360.79|3360.79|0
1605179730000|2020-11-12 11:15:30|3359.43|3359.43|3359.43|3359.43|3359.43|3359.43|3359.43|3359.43|0
1605179740000|2020-11-12 11:15:40|3359.58|3359.58|3359.37|3359.37|3359.58|3359.58|3359.26|3359.26|0
1605179750000|2020-11-12 11:15:50|3359.7|3359.7|3360.03|3360.03|3360.03|3360.03|3359.53|3359.53|0
1605179760000|2020-11-12 11:16:00|3360.37|3360.37|3360.87|3360.87|3360.87|3360.87|3360.37|3360.37|0
1605179780000|2020-11-12 11:16:20|3360.19|3360.19|3360.19|3360.19|3360.19|3360.19|3360.19|3360.19|0
1605179790000|2020-11-12 11:16:30|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|0
1605179810000|2020-11-12 11:16:50|3360|3360|3360.63|3360.63|3360.63|3360.63|3360|3360|0
1605179820000|2020-11-12 11:17:00|3360.97|3360.97|3361.31|3361.31|3361.31|3361.31|3360.97|3360.97|0
1605179840000|2020-11-12 11:17:20|3362.43|3362.43|3362.74|3362.74|3362.74|3362.74|3362.43|3362.43|0
1605179860000|2020-11-12 11:17:40|3362.4|3362.4|3362.4|3362.4|3362.4|3362.4|3362.4|3362.4|0
1605179870000|2020-11-12 11:17:50|3362.06|3362.06|3361.72|3361.72|3362.06|3362.06|3361.72|3361.72|0
1605179880000|2020-11-12 11:18:00|3362.83|3362.83|3359.34|3359.34|3362.83|3362.83|3359.34|3359.34|0
1605179890000|2020-11-12 11:18:10|3359.09|3359.09|3358.06|3358.06|3359.09|3359.09|3358.06|3358.06|0
1605179900000|2020-11-12 11:18:20|3357.72|3357.72|3358.2|3358.2|3358.36|3358.36|3357.72|3357.72|0
1605179910000|2020-11-12 11:18:30|3358.05|3358.05|3358.05|3358.05|3358.05|3358.05|3358.05|3358.05|0
1605179940000|2020-11-12 11:19:00|3358.53|3358.53|3359|3359|3359|3359|3358.53|3358.53|0
1605179950000|2020-11-12 11:19:10|3359.12|3359.12|3359.12|3359.12|3359.12|3359.12|3359.12|3359.12|0
1605179960000|2020-11-12 11:19:20|3358.78|3358.78|3358.1|3358.1|3358.78|3358.78|3358.1|3358.1|0
1605179990000|2020-11-12 11:19:50|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|0
1605180000000|2020-11-12 11:20:00|3357.64|3357.64|3356.53|3356.53|3357.64|3357.64|3356.53|3356.53|0
1605180020000|2020-11-12 11:20:20|3356.18|3356.18|3356.18|3356.18|3356.18|3356.18|3356.18|3356.18|0
1605180030000|2020-11-12 11:20:30|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|0
1605180040000|2020-11-12 11:20:40|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|0
1605180050000|2020-11-12 11:20:50|3356.11|3356.11|3356.03|3356.03|3356.11|3356.11|3356.03|3356.03|0
1605180060000|2020-11-12 11:21:00|3355.08|3355.08|3353.84|3353.84|3355.08|3355.08|3353.84|3353.84|0
1605180070000|2020-11-12 11:21:10|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|0
1605180090000|2020-11-12 11:21:30|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|0
1605180100000|2020-11-12 11:21:40|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|0
1605180110000|2020-11-12 11:21:50|3353.29|3353.29|3352.66|3352.66|3353.29|3353.29|3352.66|3352.66|0
1605180120000|2020-11-12 11:22:00|3351.29|3351.29|3351.49|3351.49|3352.94|3352.94|3350.86|3350.86|0
1605180130000|2020-11-12 11:22:10|3351.15|3351.15|3350.81|3350.81|3351.15|3351.15|3350.81|3350.81|0
1605180140000|2020-11-12 11:22:20|3349.86|3349.86|3350.14|3350.14|3350.14|3350.14|3349.8|3349.8|0
1605180150000|2020-11-12 11:22:30|3350.04|3350.04|3349.75|3349.75|3350.09|3350.09|3349.75|3349.75|0
1605180160000|2020-11-12 11:22:40|3350.16|3350.16|3350.16|3350.16|3350.85|3350.85|3350.16|3350.16|0
1605180170000|2020-11-12 11:22:50|3349.91|3349.91|3350.97|3350.97|3350.97|3350.97|3349.91|3349.91|0
1605180180000|2020-11-12 11:23:00|3350.81|3350.81|3350.96|3350.96|3351.05|3351.05|3350.81|3350.81|0
1605180200000|2020-11-12 11:23:20|3350.62|3350.62|3350.15|3350.15|3350.62|3350.62|3350.15|3350.15|0
1605180210000|2020-11-12 11:23:30|3349.99|3349.99|3349.03|3349.03|3349.99|3349.99|3349.03|3349.03|0
1605180220000|2020-11-12 11:23:40|3349.83|3349.83|3349.67|3349.67|3349.83|3349.83|3349.67|3349.67|0
1605180230000|2020-11-12 11:23:50|3348.88|3348.88|3346.97|3346.97|3348.88|3348.88|3346.97|3346.97|0
1605180240000|2020-11-12 11:24:00|3347.12|3347.12|3347.25|3347.25|3347.25|3347.25|3346.96|3346.96|0
1605180260000|2020-11-12 11:24:20|3347.13|3347.13|3346.74|3346.74|3347.13|3347.13|3346.69|3346.69|0
1605180270000|2020-11-12 11:24:30|3346.49|3346.49|3346.67|3346.67|3346.67|3346.67|3346.33|3346.33|0
1605180280000|2020-11-12 11:24:40|3345.87|3345.87|3345.4|3345.4|3345.87|3345.87|3345.4|3345.4|0
1605180290000|2020-11-12 11:24:50|3345.24|3345.24|3345.92|3345.92|3345.92|3345.92|3345.24|3345.24|0
1605180300000|2020-11-12 11:25:00|3346.26|3346.26|3346.1|3346.1|3346.26|3346.26|3346.1|3346.1|0
1605180310000|2020-11-12 11:25:10|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|3345.79|3345.79|0
1605180320000|2020-11-12 11:25:20|3345.63|3345.63|3344.99|3344.99|3345.63|3345.63|3344.99|3344.99|0
1605180360000|2020-11-12 11:26:00|3344.84|3344.84|3344.36|3344.36|3344.84|3344.84|3344.36|3344.36|0
1605180370000|2020-11-12 11:26:10|3344.52|3344.52|3344.52|3344.52|3344.52|3344.52|3344.52|3344.52|0
1605180380000|2020-11-12 11:26:20|3344.18|3344.18|3342.74|3342.74|3344.18|3344.18|3342.59|3342.59|0
1605180390000|2020-11-12 11:26:30|3342.4|3342.4|3342.4|3342.4|3342.4|3342.4|3342.4|3342.4|0
1605180400000|2020-11-12 11:26:40|3342.56|3342.56|3342.86|3342.86|3342.86|3342.86|3342.56|3342.56|0
1605180420000|2020-11-12 11:27:00|3342.54|3342.54|3342.22|3342.22|3342.54|3342.54|3342.22|3342.22|0
1605180430000|2020-11-12 11:27:10|3342.86|3342.86|3341.27|3341.27|3342.86|3342.86|3341.27|3341.27|0
1605180440000|2020-11-12 11:27:20|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|0
1605180450000|2020-11-12 11:27:30|3341.27|3341.27|3340.63|3340.63|3341.27|3341.27|3340.63|3340.63|0
1605180460000|2020-11-12 11:27:40|3340.54|3340.54|3339.25|3339.25|3340.54|3340.54|3339.25|3339.25|0
1605180470000|2020-11-12 11:27:50|3339.57|3339.57|3340.04|3340.04|3340.04|3340.04|3339.41|3339.41|0
1605180480000|2020-11-12 11:28:00|3339.89|3339.89|3340.89|3340.89|3341.66|3341.66|3339.89|3339.89|0
1605180500000|2020-11-12 11:28:20|3340.97|3340.97|3341.31|3341.31|3341.31|3341.31|3340.97|3340.97|0
1605180510000|2020-11-12 11:28:30|3341.26|3341.26|3342.71|3342.71|3342.71|3342.71|3341.26|3341.26|0
1605180520000|2020-11-12 11:28:40|3342.79|3342.79|3342.77|3342.77|3343.74|3343.74|3342.77|3342.77|0
1605180560000|2020-11-12 11:29:20|3342.92|3342.92|3341.93|3341.93|3342.92|3342.92|3341.93|3341.93|0
1605180570000|2020-11-12 11:29:30|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|0
1605180580000|2020-11-12 11:29:40|3342.72|3342.72|3341.59|3341.59|3343.52|3343.52|3341.59|3341.59|0
1605180610000|2020-11-12 11:30:10|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|3339.53|0
1605180620000|2020-11-12 11:30:20|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|0
1605180650000|2020-11-12 11:30:50|3338.96|3338.96|3338.43|3338.43|3339.17|3339.17|3338.43|3338.43|0
1605180660000|2020-11-12 11:31:00|3338.27|3338.27|3338.27|3338.27|3338.27|3338.27|3338.27|3338.27|0
1605180670000|2020-11-12 11:31:10|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|0
1605180680000|2020-11-12 11:31:20|3337.95|3337.95|3337.61|3337.61|3337.95|3337.95|3337.61|3337.61|0
1605180690000|2020-11-12 11:31:30|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|0
1605180700000|2020-11-12 11:31:40|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|0
1605180710000|2020-11-12 11:31:50|3337.24|3337.24|3338.03|3338.03|3338.03|3338.03|3337.24|3337.24|0
1605180720000|2020-11-12 11:32:00|3337.24|3337.24|3337.55|3337.55|3337.55|3337.55|3337.24|3337.24|0
1605180730000|2020-11-12 11:32:10|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|0
1605180740000|2020-11-12 11:32:20|3337.95|3337.95|3337.95|3337.95|3337.95|3337.95|3337.95|3337.95|0
1605180750000|2020-11-12 11:32:30|3338.26|3338.26|3339.69|3339.69|3340.17|3340.17|3338.26|3338.26|0
1605180760000|2020-11-12 11:32:40|3340.03|3340.03|3340.35|3340.35|3342.57|3342.57|3340.03|3340.03|0
1605180770000|2020-11-12 11:32:50|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|0
1605180780000|2020-11-12 11:33:00|3340.51|3340.51|3340.03|3340.03|3340.99|3340.99|3340.03|3340.03|0
1605180790000|2020-11-12 11:33:10|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|0
1605180810000|2020-11-12 11:33:30|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|0
1605180820000|2020-11-12 11:33:40|3339.73|3339.73|3339.83|3339.83|3340.07|3340.07|3339.73|3339.73|0
1605180840000|2020-11-12 11:34:00|3340.31|3340.31|3342.86|3342.86|3342.86|3342.86|3340.06|3340.06|0
1605180850000|2020-11-12 11:34:10|3343.49|3343.49|3343.77|3343.77|3343.77|3343.77|3343.18|3343.18|0
1605180860000|2020-11-12 11:34:20|3344.12|3344.12|3344.1|3344.1|3344.45|3344.45|3344.01|3344.01|0
1605180870000|2020-11-12 11:34:30|3344.42|3344.42|3345.11|3345.11|3345.11|3345.11|3344.42|3344.42|0
1605180880000|2020-11-12 11:34:40|3346.69|3346.69|3347.8|3347.8|3347.8|3347.8|3346.53|3346.53|0
1605180890000|2020-11-12 11:34:50|3349.51|3349.51|3349.3|3349.3|3349.51|3349.51|3349.3|3349.3|0
1605180900000|2020-11-12 11:35:00|3349.46|3349.46|3349.3|3349.3|3349.46|3349.46|3349.3|3349.3|0
1605180910000|2020-11-12 11:35:10|3349.78|3349.78|3350.01|3350.01|3350.01|3350.01|3349.66|3349.66|0
1605180920000|2020-11-12 11:35:20|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|0
1605180930000|2020-11-12 11:35:30|3350.44|3350.44|3350.6|3350.6|3350.6|3350.6|3350.44|3350.44|0
1605180940000|2020-11-12 11:35:40|3351.08|3351.08|3350.55|3350.55|3351.08|3351.08|3350.55|3350.55|0
1605180950000|2020-11-12 11:35:50|3350.7|3350.7|3349.61|3349.61|3350.7|3350.7|3349.61|3349.61|0
1605180960000|2020-11-12 11:36:00|3349.91|3349.91|3347.85|3347.85|3349.91|3349.91|3347.85|3347.85|0
1605180970000|2020-11-12 11:36:10|3348.17|3348.17|3348.31|3348.31|3348.31|3348.31|3347.83|3347.83|0
1605180980000|2020-11-12 11:36:20|3348.2|3348.2|3347.92|3347.92|3348.26|3348.26|3347.92|3347.92|0
1605180990000|2020-11-12 11:36:30|3347.6|3347.6|3348.91|3348.91|3349.74|3349.74|3347.6|3347.6|0
1605181000000|2020-11-12 11:36:40|3348.74|3348.74|3349.3|3349.3|3349.3|3349.3|3348.71|3348.71|0
1605181010000|2020-11-12 11:36:50|3349.42|3349.42|3348.96|3348.96|3349.42|3349.42|3348.96|3348.96|0
1605181020000|2020-11-12 11:37:00|3348.72|3348.72|3348.79|3348.79|3348.96|3348.96|3348.72|3348.72|0
1605181030000|2020-11-12 11:37:10|3348.91|3348.91|3348.47|3348.47|3348.91|3348.91|3348.47|3348.47|0
1605181050000|2020-11-12 11:37:30|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|0
1605181060000|2020-11-12 11:37:40|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1605181070000|2020-11-12 11:37:50|3346.56|3346.56|3346.23|3346.23|3347.34|3347.34|3346.23|3346.23|0
1605181080000|2020-11-12 11:38:00|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1605181100000|2020-11-12 11:38:20|3346.69|3346.69|3346.98|3346.98|3346.98|3346.98|3346.69|3346.69|0
1605181110000|2020-11-12 11:38:30|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|0
1605181120000|2020-11-12 11:38:40|3348.69|3348.69|3349.03|3349.03|3349.03|3349.03|3348.69|3348.69|0
1605181130000|2020-11-12 11:38:50|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|0
1605181140000|2020-11-12 11:39:00|3349.5|3349.5|3349.29|3349.29|3350.08|3350.08|3349.29|3349.29|0
1605181160000|2020-11-12 11:39:20|3348.93|3348.93|3346.86|3346.86|3348.93|3348.93|3346.86|3346.86|0
1605181170000|2020-11-12 11:39:30|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|3347.33|0
1605181180000|2020-11-12 11:39:40|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|0
1605181200000|2020-11-12 11:40:00|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|0
1605181210000|2020-11-12 11:40:10|3347.56|3347.56|3347.04|3347.04|3347.56|3347.56|3346.92|3346.92|0
1605181220000|2020-11-12 11:40:20|3347.28|3347.28|3347.96|3347.96|3347.96|3347.96|3347.28|3347.28|0
1605181230000|2020-11-12 11:40:30|3347.25|3347.25|3346.24|3346.24|3347.25|3347.25|3345.45|3345.45|0
1605181260000|2020-11-12 11:41:00|3346.4|3346.4|3348.07|3348.07|3348.12|3348.12|3346.4|3346.4|0
1605181270000|2020-11-12 11:41:10|3347.73|3347.73|3348.4|3348.4|3348.4|3348.4|3347.73|3347.73|0
1605181300000|2020-11-12 11:41:40|3348.06|3348.06|3348.06|3348.06|3348.06|3348.06|3348.06|3348.06|0
1605181320000|2020-11-12 11:42:00|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|0
1605181330000|2020-11-12 11:42:10|3348.76|3348.76|3348.08|3348.08|3348.76|3348.76|3348.08|3348.08|0
1605181350000|2020-11-12 11:42:30|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|0
1605181360000|2020-11-12 11:42:40|3347.13|3347.13|3347.47|3347.47|3347.47|3347.47|3347.13|3347.13|0
1605181370000|2020-11-12 11:42:50|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|0
1605181380000|2020-11-12 11:43:00|3345.73|3345.73|3345.73|3345.73|3345.73|3345.73|3345.73|3345.73|0
1605181390000|2020-11-12 11:43:10|3346.52|3346.52|3348.11|3348.11|3348.11|3348.11|3346.52|3346.52|0
1605181400000|2020-11-12 11:43:20|3348.74|3348.74|3348.91|3348.91|3348.91|3348.91|3348.74|3348.74|0
1605181420000|2020-11-12 11:43:40|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1605181440000|2020-11-12 11:44:00|3350.17|3350.17|3350.99|3350.99|3350.99|3350.99|3350.17|3350.17|0
1605181460000|2020-11-12 11:44:20|3350.83|3350.83|3350.99|3350.99|3350.99|3350.99|3350.83|3350.83|0
1605181470000|2020-11-12 11:44:30|3351.23|3351.23|3351.07|3351.07|3351.23|3351.23|3351.07|3351.07|0
1605181490000|2020-11-12 11:44:50|3350.96|3350.96|3350.86|3350.86|3350.96|3350.96|3350.86|3350.86|0
1605181500000|2020-11-12 11:45:00|3349.9|3349.9|3350.17|3350.17|3350.17|3350.17|3349.22|3349.22|0
1605181510000|2020-11-12 11:45:10|3350.53|3350.53|3350.65|3350.65|3350.65|3350.65|3350.53|3350.53|0
1605181520000|2020-11-12 11:45:20|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|0
1605181530000|2020-11-12 11:45:30|3349.97|3349.97|3349.63|3349.63|3349.97|3349.97|3349.63|3349.63|0
1605181540000|2020-11-12 11:45:40|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|0
1605181560000|2020-11-12 11:46:00|3348.75|3348.75|3348.11|3348.11|3348.75|3348.75|3348.11|3348.11|0
1605181590000|2020-11-12 11:46:30|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|0
1605181600000|2020-11-12 11:46:40|3348.31|3348.31|3348.65|3348.65|3348.65|3348.65|3348.31|3348.31|0
1605181610000|2020-11-12 11:46:50|3348.31|3348.31|3349.9|3349.9|3349.9|3349.9|3348.31|3348.31|0
1605181630000|2020-11-12 11:47:10|3349.79|3349.79|3349.95|3349.95|3349.95|3349.95|3349.79|3349.79|0
1605181650000|2020-11-12 11:47:30|3350.11|3350.11|3350.44|3350.44|3350.44|3350.44|3349.95|3349.95|0
1605181660000|2020-11-12 11:47:40|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|0
1605181700000|2020-11-12 11:48:20|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|0
1605181710000|2020-11-12 11:48:30|3350.39|3350.39|3350.23|3350.23|3350.39|3350.39|3350.23|3350.23|0
1605181720000|2020-11-12 11:48:40|3350.57|3350.57|3351.12|3351.12|3351.15|3351.15|3350.52|3350.52|0
1605181730000|2020-11-12 11:48:50|3351.15|3351.15|3350.9|3350.9|3351.15|3351.15|3350.9|3350.9|0
1605181740000|2020-11-12 11:49:00|3350.56|3350.56|3348.9|3348.9|3350.56|3350.56|3348.9|3348.9|0
1605181750000|2020-11-12 11:49:10|3348.85|3348.85|3347.25|3347.25|3349.8|3349.8|3347.25|3347.25|0
1605181760000|2020-11-12 11:49:20|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|0
1605181770000|2020-11-12 11:49:30|3346.15|3346.15|3345.83|3345.83|3346.15|3346.15|3345.83|3345.83|0
1605181780000|2020-11-12 11:49:40|3345.51|3345.51|3344.87|3344.87|3345.51|3345.51|3344.87|3344.87|0
1605181790000|2020-11-12 11:49:50|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|0
1605181800000|2020-11-12 11:50:00|3345.06|3345.06|3346.02|3346.02|3346.02|3346.02|3345.06|3345.06|0
1605181810000|2020-11-12 11:50:10|3346.18|3346.18|3346.77|3346.77|3346.77|3346.77|3346.18|3346.18|0
1605181820000|2020-11-12 11:50:20|3347.57|3347.57|3348.55|3348.55|3348.55|3348.55|3347.57|3347.57|0
1605181830000|2020-11-12 11:50:30|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|0
1605181840000|2020-11-12 11:50:40|3349.34|3349.34|3349.74|3349.74|3349.74|3349.74|3349.34|3349.34|0
1605181850000|2020-11-12 11:50:50|3350.08|3350.08|3348.74|3348.74|3351.63|3351.63|3348.74|3348.74|0
1605181860000|2020-11-12 11:51:00|3348.42|3348.42|3350.8|3350.8|3350.8|3350.8|3348.42|3348.42|0
1605181870000|2020-11-12 11:51:10|3350.64|3350.64|3351.27|3351.27|3351.59|3351.59|3350.64|3350.64|0
1605181880000|2020-11-12 11:51:20|3351.11|3351.11|3350.56|3350.56|3351.11|3351.11|3350.56|3350.56|0
1605181890000|2020-11-12 11:51:30|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1605181900000|2020-11-12 11:51:40|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|0
1605181910000|2020-11-12 11:51:50|3349.99|3349.99|3350.71|3350.71|3350.71|3350.71|3349.99|3349.99|0
1605181920000|2020-11-12 11:52:00|3351.18|3351.18|3347.34|3347.34|3351.18|3351.18|3347.34|3347.34|0
1605181930000|2020-11-12 11:52:10|3347|3347|3348.38|3348.38|3348.38|3348.38|3347|3347|0
1605181940000|2020-11-12 11:52:20|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|0
1605181960000|2020-11-12 11:52:40|3347.24|3347.24|3347.88|3347.88|3347.88|3347.88|3347.24|3347.24|0
1605181970000|2020-11-12 11:52:50|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|0
1605181980000|2020-11-12 11:53:00|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|0
1605182000000|2020-11-12 11:53:20|3347.35|3347.35|3347.3|3347.3|3347.35|3347.35|3347.3|3347.3|0
1605182020000|2020-11-12 11:53:40|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|0
1605182040000|2020-11-12 11:54:00|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|0
1605182070000|2020-11-12 11:54:30|3347.69|3347.69|3348.64|3348.64|3348.64|3348.64|3347.69|3347.69|0
1605182090000|2020-11-12 11:54:50|3349.24|3349.24|3349.84|3349.84|3349.84|3349.84|3349.12|3349.12|0
1605182110000|2020-11-12 11:55:10|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|0
1605182130000|2020-11-12 11:55:30|3349.12|3349.12|3348.2|3348.2|3349.12|3349.12|3348.2|3348.2|0
1605182150000|2020-11-12 11:55:50|3348.53|3348.53|3348.37|3348.37|3348.53|3348.53|3348.37|3348.37|0
1605182170000|2020-11-12 11:56:10|3348.84|3348.84|3349.95|3349.95|3349.95|3349.95|3348.84|3348.84|0
1605182190000|2020-11-12 11:56:30|3350.3|3350.3|3350.3|3350.3|3350.64|3350.64|3350.3|3350.3|0
1605182200000|2020-11-12 11:56:40|3350.93|3350.93|3351.72|3351.72|3351.72|3351.72|3350.93|3350.93|0
1605182210000|2020-11-12 11:56:50|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|0
1605182220000|2020-11-12 11:57:00|3351.45|3351.45|3351.79|3351.79|3351.79|3351.79|3351.45|3351.45|0
1605182230000|2020-11-12 11:57:10|3351.95|3351.95|3353.1|3353.1|3353.1|3353.1|3351.95|3351.95|0
1605182240000|2020-11-12 11:57:20|3352.93|3352.93|3352.93|3352.93|3352.93|3352.93|3352.93|3352.93|0
1605182250000|2020-11-12 11:57:30|3353.62|3353.62|3354.43|3354.43|3354.43|3354.43|3353.62|3353.62|0
1605182260000|2020-11-12 11:57:40|3354.58|3354.58|3354.23|3354.23|3354.58|3354.58|3354.23|3354.23|0
1605182270000|2020-11-12 11:57:50|3354.56|3354.56|3355.74|3355.74|3355.74|3355.74|3354.47|3354.47|0
1605182280000|2020-11-12 11:58:00|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|0
1605182290000|2020-11-12 11:58:10|3356.86|3356.86|3357.45|3357.45|3357.45|3357.45|3356.47|3356.47|0
1605182300000|2020-11-12 11:58:20|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|0
1605182310000|2020-11-12 11:58:30|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|0
1605182330000|2020-11-12 11:58:50|3358.45|3358.45|3359.25|3359.25|3359.25|3359.25|3358.45|3358.45|0
1605182340000|2020-11-12 11:59:00|3358.77|3358.77|3358.93|3358.93|3358.93|3358.93|3358.77|3358.77|0
1605182350000|2020-11-12 11:59:10|3358.43|3358.43|3359.54|3359.54|3359.62|3359.62|3358.43|3358.43|0
1605182360000|2020-11-12 11:59:20|3358.47|3358.47|3358.38|3358.38|3358.79|3358.79|3358.31|3358.31|0
1605182370000|2020-11-12 11:59:30|3358.22|3358.22|3360.01|3360.01|3360.01|3360.01|3358.22|3358.22|0
1605182380000|2020-11-12 11:59:40|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|3359.17|0
1605182390000|2020-11-12 11:59:50|3359.05|3359.05|3358.89|3358.89|3359.05|3359.05|3358.1|3358.1|0
1605182420000|2020-11-12 12:00:20|3358.3|3358.3|3357.51|3357.51|3358.3|3358.3|3357.22|3357.22|0
1605182430000|2020-11-12 12:00:30|3357.34|3357.34|3357.34|3357.34|3357.34|3357.34|3357.34|3357.34|0
1605182440000|2020-11-12 12:00:40|3355.75|3355.75|3355.67|3355.67|3355.75|3355.75|3355.67|3355.67|0
1605182450000|2020-11-12 12:00:50|3355.75|3355.75|3355.67|3355.67|3355.75|3355.75|3355.67|3355.67|0
1605182490000|2020-11-12 12:01:30|3355.55|3355.55|3355.91|3355.91|3355.91|3355.91|3355.43|3355.43|0
1605182500000|2020-11-12 12:01:40|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|0
1605182510000|2020-11-12 12:01:50|3355.06|3355.06|3353.93|3353.93|3355.06|3355.06|3353.93|3353.93|0
1605182520000|2020-11-12 12:02:00|3353.57|3353.57|3354.4|3354.4|3354.4|3354.4|3353.57|3353.57|0
1605182530000|2020-11-12 12:02:10|3354.52|3354.52|3352.84|3352.84|3354.52|3354.52|3352.84|3352.84|0
1605182540000|2020-11-12 12:02:20|3351.89|3351.89|3351.2|3351.2|3351.89|3351.89|3351.2|3351.2|0
1605182550000|2020-11-12 12:02:30|3350.86|3350.86|3351.2|3351.2|3351.2|3351.2|3350.86|3350.86|0
1605182560000|2020-11-12 12:02:40|3351.89|3351.89|3351.87|3351.87|3351.89|3351.89|3351.72|3351.72|0
1605182570000|2020-11-12 12:02:50|3351.7|3351.7|3354.21|3354.21|3354.21|3354.21|3351.7|3351.7|0
1605182580000|2020-11-12 12:03:00|3353.41|3353.41|3354.61|3354.61|3354.61|3354.61|3353.41|3353.41|0
1605182610000|2020-11-12 12:03:30|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|0
1605182630000|2020-11-12 12:03:50|3355.74|3355.74|3356.54|3356.54|3356.54|3356.54|3355.74|3355.74|0
1605182640000|2020-11-12 12:04:00|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|0
1605182650000|2020-11-12 12:04:10|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|0
1605182660000|2020-11-12 12:04:20|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|0
1605182680000|2020-11-12 12:04:40|3356.52|3356.52|3356.89|3356.89|3356.97|3356.97|3356.52|3356.52|0
1605182690000|2020-11-12 12:04:50|3356.55|3356.55|3355.87|3355.87|3357.03|3357.03|3355.87|3355.87|0
1605182700000|2020-11-12 12:05:00|3355.55|3355.55|3355.26|3355.26|3355.55|3355.55|3355.21|3355.21|0
1605182710000|2020-11-12 12:05:10|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|0
1605182740000|2020-11-12 12:05:40|3354.24|3354.24|3352.55|3352.55|3354.24|3354.24|3352.55|3352.55|0
1605182750000|2020-11-12 12:05:50|3353.58|3353.58|3351.99|3351.99|3353.58|3353.58|3351.99|3351.99|0
1605182760000|2020-11-12 12:06:00|3350.72|3350.72|3348.68|3348.68|3350.72|3350.72|3348.68|3348.68|0
1605182770000|2020-11-12 12:06:10|3348.8|3348.8|3348.68|3348.68|3348.8|3348.8|3348.68|3348.68|0
1605182780000|2020-11-12 12:06:20|3348.89|3348.89|3350.1|3350.1|3350.1|3350.1|3348.1|3348.1|0
1605182790000|2020-11-12 12:06:30|3349.15|3349.15|3348.81|3348.81|3349.15|3349.15|3348.81|3348.81|0
1605182800000|2020-11-12 12:06:40|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|0
1605182810000|2020-11-12 12:06:50|3349.64|3349.64|3350.47|3350.47|3350.47|3350.47|3349.64|3349.64|0
1605182820000|2020-11-12 12:07:00|3350.64|3350.64|3351.78|3351.78|3351.78|3351.78|3350.64|3350.64|0
1605182830000|2020-11-12 12:07:10|3352.26|3352.26|3353.21|3353.21|3353.21|3353.21|3352.26|3352.26|0
1605182850000|2020-11-12 12:07:30|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|0
1605182870000|2020-11-12 12:07:50|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|0
1605182880000|2020-11-12 12:08:00|3352.28|3352.28|3349.9|3349.9|3352.28|3352.28|3349.71|3349.71|0
1605182890000|2020-11-12 12:08:10|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|0
1605182910000|2020-11-12 12:08:30|3349.9|3349.9|3349.57|3349.57|3349.9|3349.9|3349.57|3349.57|0
1605182920000|2020-11-12 12:08:40|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1605182940000|2020-11-12 12:09:00|3349.57|3349.57|3349.57|3349.57|3349.57|3349.57|3349.57|3349.57|0
1605182950000|2020-11-12 12:09:10|3349.52|3349.52|3350.53|3350.53|3350.53|3350.53|3349.52|3349.52|0
1605182960000|2020-11-12 12:09:20|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|0
1605182970000|2020-11-12 12:09:30|3351.25|3351.25|3351.09|3351.09|3351.25|3351.25|3351.09|3351.09|0
1605182980000|2020-11-12 12:09:40|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.82|3349.82|0
1605182990000|2020-11-12 12:09:50|3349.66|3349.66|3350.35|3350.35|3350.35|3350.35|3349.66|3349.66|0
1605183000000|2020-11-12 12:10:00|3349.03|3349.03|3348.07|3348.07|3349.03|3349.03|3348.07|3348.07|0
1605183010000|2020-11-12 12:10:10|3347.28|3347.28|3346.65|3346.65|3347.28|3347.28|3346.49|3346.49|0
1605183020000|2020-11-12 12:10:20|3347.44|3347.44|3347.6|3347.6|3347.6|3347.6|3346.96|3346.96|0
1605183030000|2020-11-12 12:10:30|3347.93|3347.93|3347.85|3347.85|3347.93|3347.93|3347.85|3347.85|0
1605183040000|2020-11-12 12:10:40|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|0
1605183060000|2020-11-12 12:11:00|3348.08|3348.08|3347.36|3347.36|3348.08|3348.08|3347.36|3347.36|0
1605183070000|2020-11-12 12:11:10|3346.73|3346.73|3345.94|3345.94|3346.73|3346.73|3345.94|3345.94|0
1605183080000|2020-11-12 12:11:20|3345.78|3345.78|3346.65|3346.65|3346.89|3346.89|3345.3|3345.3|0
1605183090000|2020-11-12 12:11:30|3345.7|3345.7|3346.67|3346.67|3346.67|3346.67|3345.7|3345.7|0
1605183110000|2020-11-12 12:11:50|3346.08|3346.08|3347.44|3347.44|3347.44|3347.44|3346.08|3346.08|0
1605183120000|2020-11-12 12:12:00|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|0
1605183130000|2020-11-12 12:12:10|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|0
1605183140000|2020-11-12 12:12:20|3346.88|3346.88|3347.29|3347.29|3347.29|3347.29|3346.88|3346.88|0
1605183160000|2020-11-12 12:12:40|3346.97|3346.97|3345.7|3345.7|3346.97|3346.97|3345.7|3345.7|0
1605183170000|2020-11-12 12:12:50|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|0
1605183200000|2020-11-12 12:13:20|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1605183210000|2020-11-12 12:13:30|3345.72|3345.72|3345.36|3345.36|3345.72|3345.72|3345.36|3345.36|0
1605183220000|2020-11-12 12:13:40|3345.7|3345.7|3344.58|3344.58|3345.7|3345.7|3344.58|3344.58|0
1605183240000|2020-11-12 12:14:00|3344.33|3344.33|3343.85|3343.85|3344.33|3344.33|3343.85|3343.85|0
1605183250000|2020-11-12 12:14:10|3343.93|3343.93|3343.09|3343.09|3343.93|3343.93|3343.09|3343.09|0
1605183260000|2020-11-12 12:14:20|3343.01|3343.01|3343.17|3343.17|3343.17|3343.17|3343.01|3343.01|0
1605183270000|2020-11-12 12:14:30|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|0
1605183280000|2020-11-12 12:14:40|3342.66|3342.66|3342.54|3342.54|3342.66|3342.66|3342.54|3342.54|0
1605183300000|2020-11-12 12:15:00|3342.7|3342.7|3342.86|3342.86|3342.86|3342.86|3342.7|3342.7|0
1605183320000|2020-11-12 12:15:20|3342.95|3342.95|3342.6|3342.6|3342.95|3342.95|3342.6|3342.6|0
1605183330000|2020-11-12 12:15:30|3342.76|3342.76|3342.52|3342.52|3342.76|3342.76|3342.52|3342.52|0
1605183340000|2020-11-12 12:15:40|3342.6|3342.6|3344.03|3344.03|3344.03|3344.03|3342.6|3342.6|0
1605183350000|2020-11-12 12:15:50|3344.19|3344.19|3345.01|3345.01|3345.01|3345.01|3344.19|3344.19|0
1605183360000|2020-11-12 12:16:00|3344.37|3344.37|3345.62|3345.62|3346.73|3346.73|3344.37|3344.37|0
1605183370000|2020-11-12 12:16:10|3345.95|3345.95|3346.42|3346.42|3346.42|3346.42|3345.95|3345.95|0
1605183390000|2020-11-12 12:16:30|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|0
1605183420000|2020-11-12 12:17:00|3346.31|3346.31|3346.15|3346.15|3346.31|3346.31|3346.15|3346.15|0
1605183430000|2020-11-12 12:17:10|3346.21|3346.21|3346.39|3346.39|3346.55|3346.55|3346.21|3346.21|0
1605183440000|2020-11-12 12:17:20|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|0
1605183450000|2020-11-12 12:17:30|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|0
1605183460000|2020-11-12 12:17:40|3345.84|3345.84|3344.63|3344.63|3345.84|3345.84|3344.52|3344.52|0
1605183470000|2020-11-12 12:17:50|3344.84|3344.84|3344.63|3344.63|3344.84|3344.84|3344.63|3344.63|0
1605183480000|2020-11-12 12:18:00|3344.15|3344.15|3343.13|3343.13|3344.17|3344.17|3343.13|3343.13|0
1605183500000|2020-11-12 12:18:20|3342.97|3342.97|3343.13|3343.13|3343.13|3343.13|3342.97|3342.97|0
1605183510000|2020-11-12 12:18:30|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|0
1605183520000|2020-11-12 12:18:40|3343.06|3343.06|3342.44|3342.44|3343.06|3343.06|3342.44|3342.44|0
1605183530000|2020-11-12 12:18:50|3342.3|3342.3|3342.45|3342.45|3342.61|3342.61|3342.3|3342.3|0
1605183540000|2020-11-12 12:19:00|3342.61|3342.61|3342.95|3342.95|3342.95|3342.95|3342.61|3342.61|0
1605183550000|2020-11-12 12:19:10|3343.1|3343.1|3343.42|3343.42|3343.42|3343.42|3343.1|3343.1|0
1605183570000|2020-11-12 12:19:30|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|0
1605183580000|2020-11-12 12:19:40|3345.09|3345.09|3345.61|3345.61|3345.61|3345.61|3344.45|3344.45|0
1605183590000|2020-11-12 12:19:50|3345.82|3345.82|3346.01|3346.01|3346.01|3346.01|3345.67|3345.67|0
1605183600000|2020-11-12 12:20:00|3345.77|3345.77|3346.31|3346.31|3346.31|3346.31|3345.2|3345.2|0
1605183610000|2020-11-12 12:20:10|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|0
1605183630000|2020-11-12 12:20:30|3346.31|3346.31|3345.99|3345.99|3346.31|3346.31|3345.99|3345.99|0
1605183650000|2020-11-12 12:20:50|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|0
1605183660000|2020-11-12 12:21:00|3345.53|3345.53|3346.81|3346.81|3346.81|3346.81|3345.38|3345.38|0
1605183680000|2020-11-12 12:21:20|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|0
1605183700000|2020-11-12 12:21:40|3345.65|3345.65|3344.97|3344.97|3345.65|3345.65|3344.97|3344.97|0
1605183710000|2020-11-12 12:21:50|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|0
1605183720000|2020-11-12 12:22:00|3345.76|3345.76|3345.98|3345.98|3346.15|3346.15|3345.76|3345.76|0
1605183730000|2020-11-12 12:22:10|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1605183740000|2020-11-12 12:22:20|3346.98|3346.98|3346.82|3346.82|3346.98|3346.98|3346.82|3346.82|0
1605183750000|2020-11-12 12:22:30|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|0
1605183770000|2020-11-12 12:22:50|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|0
1605183780000|2020-11-12 12:23:00|3347.41|3347.41|3349.66|3349.66|3349.66|3349.66|3347.41|3347.41|0
1605183790000|2020-11-12 12:23:10|3349.97|3349.97|3351.61|3351.61|3351.61|3351.61|3349.97|3349.97|0
1605183810000|2020-11-12 12:23:30|3351.29|3351.29|3352.11|3352.11|3352.11|3352.11|3350.97|3350.97|0
1605183820000|2020-11-12 12:23:40|3352.26|3352.26|3352.1|3352.1|3352.26|3352.26|3352.1|3352.1|0
1605183830000|2020-11-12 12:23:50|3353.46|3353.46|3353.81|3353.81|3354.49|3354.49|3353.46|3353.46|0
1605183840000|2020-11-12 12:24:00|3353.75|3353.75|3354.44|3354.44|3354.44|3354.44|3353.75|3353.75|0
1605183850000|2020-11-12 12:24:10|3354.93|3354.93|3354.93|3354.93|3354.93|3354.93|3354.93|3354.93|0
1605183860000|2020-11-12 12:24:20|3354.14|3354.14|3354.48|3354.48|3354.48|3354.48|3354.14|3354.14|0
1605183870000|2020-11-12 12:24:30|3355.27|3355.27|3356.15|3356.15|3356.15|3356.15|3355.27|3355.27|0
1605183880000|2020-11-12 12:24:40|3356.49|3356.49|3356.65|3356.65|3356.65|3356.65|3356.17|3356.17|0
1605183900000|2020-11-12 12:25:00|3356.33|3356.33|3356.33|3356.33|3356.33|3356.33|3356.33|3356.33|0
1605183910000|2020-11-12 12:25:10|3356.8|3356.8|3356.8|3356.8|3356.8|3356.8|3356.32|3356.32|0
1605183930000|2020-11-12 12:25:30|3355.53|3355.53|3355.69|3355.69|3356.48|3356.48|3355.53|3355.53|0
1605183940000|2020-11-12 12:25:40|3355.21|3355.21|3351.13|3351.13|3355.21|3355.21|3351.13|3351.13|0
1605183950000|2020-11-12 12:25:50|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|0
1605183960000|2020-11-12 12:26:00|3351.28|3351.28|3350.17|3350.17|3351.28|3351.28|3350.17|3350.17|0
1605183980000|2020-11-12 12:26:20|3350.51|3350.51|3355.84|3355.84|3355.84|3355.84|3350.51|3350.51|0
1605183990000|2020-11-12 12:26:30|3355.68|3355.68|3354.53|3354.53|3355.84|3355.84|3354.41|3354.41|0
1605184000000|2020-11-12 12:26:40|3354.87|3354.87|3355.69|3355.69|3355.69|3355.69|3353.92|3353.92|0
1605184010000|2020-11-12 12:26:50|3356.35|3356.35|3358.26|3358.26|3358.73|3358.73|3356.35|3356.35|0
1605184020000|2020-11-12 12:27:00|3358.42|3358.42|3358.3|3358.3|3358.42|3358.42|3358.3|3358.3|0
1605184030000|2020-11-12 12:27:10|3358.66|3358.66|3358.81|3358.81|3358.81|3358.81|3358.66|3358.66|0
1605184040000|2020-11-12 12:27:20|3358.97|3358.97|3358.97|3358.97|3359.93|3359.93|3358.97|3358.97|0
1605184050000|2020-11-12 12:27:30|3358.5|3358.5|3357.03|3357.03|3358.5|3358.5|3357.03|3357.03|0
1605184060000|2020-11-12 12:27:40|3357.02|3357.02|3354.48|3354.48|3357.02|3357.02|3354.48|3354.48|0
1605184070000|2020-11-12 12:27:50|3354.15|3354.15|3355.24|3355.24|3355.88|3355.88|3354.13|3354.13|0
1605184080000|2020-11-12 12:28:00|3355.08|3355.08|3354.47|3354.47|3355.08|3355.08|3354.13|3354.13|0
1605184100000|2020-11-12 12:28:20|3352.57|3352.57|3352.89|3352.89|3352.89|3352.89|3352.57|3352.57|0
1605184110000|2020-11-12 12:28:30|3353.68|3353.68|3354.47|3354.47|3354.47|3354.47|3353.68|3353.68|0
1605184120000|2020-11-12 12:28:40|3353.84|3353.84|3354.18|3354.18|3354.18|3354.18|3353.84|3353.84|0
1605184130000|2020-11-12 12:28:50|3353.86|3353.86|3353.23|3353.23|3353.86|3353.86|3353.23|3353.23|0
1605184140000|2020-11-12 12:29:00|3353.07|3353.07|3353.31|3353.31|3353.31|3353.31|3353.07|3353.07|0
1605184170000|2020-11-12 12:29:30|3353.65|3353.65|3353.99|3353.99|3353.99|3353.99|3353.65|3353.65|0
1605184180000|2020-11-12 12:29:40|3354.31|3354.31|3353.99|3353.99|3354.31|3354.31|3353.99|3353.99|0
1605184190000|2020-11-12 12:29:50|3354.47|3354.47|3354.47|3354.47|3354.47|3354.47|3353.99|3353.99|0
1605184200000|2020-11-12 12:30:00|3354.62|3354.62|3354.14|3354.14|3354.62|3354.62|3353.35|3353.35|0
1605184210000|2020-11-12 12:30:10|3353.9|3353.9|3354.13|3354.13|3354.29|3354.29|3353.9|3353.9|0
1605184220000|2020-11-12 12:30:20|3354.29|3354.29|3354.45|3354.45|3354.45|3354.45|3353.5|3353.5|0
1605184230000|2020-11-12 12:30:30|3354.6|3354.6|3353.8|3353.8|3354.6|3354.6|3353.8|3353.8|0
1605184240000|2020-11-12 12:30:40|3352.85|3352.85|3351.42|3351.42|3352.85|3352.85|3351.42|3351.42|0
1605184250000|2020-11-12 12:30:50|3351.27|3351.27|3348.07|3348.07|3351.27|3351.27|3348.07|3348.07|0
1605184260000|2020-11-12 12:31:00|3347.59|3347.59|3342.97|3342.97|3347.59|3347.59|3342.97|3342.97|0
1605184270000|2020-11-12 12:31:10|3343.45|3343.45|3342|3342|3343.8|3343.8|3342|3342|0
1605184280000|2020-11-12 12:31:20|3342.48|3342.48|3342.63|3342.63|3342.79|3342.79|3341.84|3341.84|0
1605184290000|2020-11-12 12:31:30|3342.48|3342.48|3342.16|3342.16|3342.48|3342.48|3342.16|3342.16|0
1605184300000|2020-11-12 12:31:40|3342.48|3342.48|3342|3342|3342.48|3342.48|3341.84|3341.84|0
1605184310000|2020-11-12 12:31:50|3342.16|3342.16|3342.79|3342.79|3342.79|3342.79|3342.16|3342.16|0
1605184320000|2020-11-12 12:32:00|3342.32|3342.32|3343|3343|3343.48|3343.48|3342.32|3342.32|0
1605184330000|2020-11-12 12:32:10|3343.16|3343.16|3343.48|3343.48|3343.48|3343.48|3343|3343|0
1605184340000|2020-11-12 12:32:20|3343.16|3343.16|3343.18|3343.18|3344.14|3344.14|3342.55|3342.55|0
1605184350000|2020-11-12 12:32:30|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|0
1605184370000|2020-11-12 12:32:50|3342.57|3342.57|3342.79|3342.79|3342.79|3342.79|3342.57|3342.57|0
1605184380000|2020-11-12 12:33:00|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|3342.63|0
1605184390000|2020-11-12 12:33:10|3342.47|3342.47|3342.79|3342.79|3342.79|3342.79|3342.47|3342.47|0
1605184400000|2020-11-12 12:33:20|3343.1|3343.1|3335.3|3335.3|3343.1|3343.1|3335.3|3335.3|0
1605184410000|2020-11-12 12:33:30|3335.42|3335.42|3337.31|3337.31|3337.31|3337.31|3333.74|3333.74|0
1605184420000|2020-11-12 12:33:40|3337.63|3337.63|3339.24|3339.24|3339.24|3339.24|3337.63|3337.63|0
1605184430000|2020-11-12 12:33:50|3339.72|3339.72|3339.11|3339.11|3339.9|3339.9|3339.11|3339.11|0
1605184440000|2020-11-12 12:34:00|3338.79|3338.79|3341.02|3341.02|3341.02|3341.02|3338.31|3338.31|0
1605184450000|2020-11-12 12:34:10|3340.55|3340.55|3340.23|3340.23|3340.55|3340.55|3340.07|3340.07|0
1605184460000|2020-11-12 12:34:20|3340.87|3340.87|3342.26|3342.26|3342.26|3342.26|3340.87|3340.87|0
1605184470000|2020-11-12 12:34:30|3340.03|3340.03|3341.22|3341.22|3341.22|3341.22|3339|3339|0
1605184480000|2020-11-12 12:34:40|3341.47|3341.47|3342.54|3342.54|3342.54|3342.54|3341.47|3341.47|0
1605184490000|2020-11-12 12:34:50|3342.22|3342.22|3342.22|3342.22|3343.18|3343.18|3341.11|3341.11|0
1605184500000|2020-11-12 12:35:00|3341.91|3341.91|3341.43|3341.43|3342.38|3342.38|3341.43|3341.43|0
1605184510000|2020-11-12 12:35:10|3342.22|3342.22|3342.07|3342.07|3342.22|3342.22|3341.91|3341.91|0
1605184520000|2020-11-12 12:35:20|3343.02|3343.02|3343.49|3343.49|3343.81|3343.81|3342.54|3342.54|0
1605184530000|2020-11-12 12:35:30|3343.18|3343.18|3343.88|3343.88|3343.88|3343.88|3342.7|3342.7|0
1605184540000|2020-11-12 12:35:40|3344.83|3344.83|3344.67|3344.67|3344.83|3344.83|3343.72|3343.72|0
1605184550000|2020-11-12 12:35:50|3345.36|3345.36|3346.63|3346.63|3346.63|3346.63|3345.36|3345.36|0
1605184560000|2020-11-12 12:36:00|3346.94|3346.94|3348.09|3348.09|3348.09|3348.09|3346.79|3346.79|0
1605184570000|2020-11-12 12:36:10|3349.36|3349.36|3348.89|3348.89|3349.36|3349.36|3348.09|3348.09|0
1605184580000|2020-11-12 12:36:20|3348.73|3348.73|3351.63|3351.63|3351.63|3351.63|3348.09|3348.09|0
1605184590000|2020-11-12 12:36:30|3351.79|3351.79|3352.45|3352.45|3352.73|3352.73|3351.18|3351.18|0
1605184600000|2020-11-12 12:36:40|3352.74|3352.74|3352.58|3352.58|3352.74|3352.74|3352.58|3352.58|0
1605184610000|2020-11-12 12:36:50|3353.7|3353.7|3356.67|3356.67|3357.47|3357.47|3353.7|3353.7|0
1605184620000|2020-11-12 12:37:00|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|3355.43|3355.43|0
1605184630000|2020-11-12 12:37:10|3354.96|3354.96|3356.23|3356.23|3356.23|3356.23|3354.96|3354.96|0
1605184640000|2020-11-12 12:37:20|3354.48|3354.48|3346.32|3346.32|3354.48|3354.48|3346.32|3346.32|0
1605184650000|2020-11-12 12:37:30|3345.68|3345.68|3345.48|3345.48|3346.95|3346.95|3345.48|3345.48|0
1605184660000|2020-11-12 12:37:40|3345.4|3345.4|3336.33|3336.33|3345.4|3345.4|3336.33|3336.33|0
1605184670000|2020-11-12 12:37:50|3337.76|3337.76|3337.6|3337.6|3339.18|3339.18|3337.6|3337.6|0
1605184680000|2020-11-12 12:38:00|3338.07|3338.07|3335.53|3335.53|3340.77|3340.77|3335.53|3335.53|0
1605184690000|2020-11-12 12:38:10|3335.06|3335.06|3335.53|3335.53|3335.69|3335.69|3335.06|3335.06|0
1605184700000|2020-11-12 12:38:20|3334.33|3334.33|3331.95|3331.95|3334.33|3334.33|3331.95|3331.95|0
1605184710000|2020-11-12 12:38:30|3332.43|3332.43|3331.7|3331.7|3332.75|3332.75|3331.7|3331.7|0
1605184720000|2020-11-12 12:38:40|3331.55|3331.55|3332.08|3332.08|3332.08|3332.08|3330.18|3330.18|0
1605184730000|2020-11-12 12:38:50|3331.77|3331.77|3330.5|3330.5|3333.04|3333.04|3330.5|3330.5|0
1605184740000|2020-11-12 12:39:00|3331.13|3331.13|3327.16|3327.16|3331.93|3331.93|3325.89|3325.89|0
1605184750000|2020-11-12 12:39:10|3327.8|3327.8|3327.48|3327.48|3327.8|3327.8|3325.74|3325.74|0
1605184760000|2020-11-12 12:39:20|3327.01|3327.01|3327.11|3327.11|3327.11|3327.11|3326|3326|0
1605184770000|2020-11-12 12:39:30|3327.75|3327.75|3328.86|3328.86|3329.02|3329.02|3327.43|3327.43|0
1605184780000|2020-11-12 12:39:40|3328.38|3328.38|3327.59|3327.59|3328.38|3328.38|3327.59|3327.59|0
1605184790000|2020-11-12 12:39:50|3327.75|3327.75|3327.75|3327.75|3328.38|3328.38|3327.59|3327.59|0
1605184800000|2020-11-12 12:40:00|3328.38|3328.38|3328.48|3328.48|3329.03|3329.03|3326.81|3326.81|0
1605184810000|2020-11-12 12:40:10|3329.27|3329.27|3325.65|3325.65|3329.45|3329.45|3324.06|3324.06|0
1605184820000|2020-11-12 12:40:20|3327.55|3327.55|3327.95|3327.95|3327.95|3327.95|3326.6|3326.6|0
1605184830000|2020-11-12 12:40:30|3327.32|3327.32|3326.36|3326.36|3327.32|3327.32|3326.36|3326.36|0
1605184840000|2020-11-12 12:40:40|3327.95|3327.95|3325.25|3325.25|3328.11|3328.11|3325.25|3325.25|0
1605184850000|2020-11-12 12:40:50|3324.93|3324.93|3326.84|3326.84|3327|3327|3323.66|3323.66|0
1605184860000|2020-11-12 12:41:00|3326.68|3326.68|3322.52|3322.52|3326.68|3326.68|3322.2|3322.2|0
1605184870000|2020-11-12 12:41:10|3321.72|3321.72|3321.25|3321.25|3321.88|3321.88|3321.25|3321.25|0
1605184880000|2020-11-12 12:41:20|3321.4|3321.4|3320.29|3320.29|3322.2|3322.2|3320.29|3320.29|0
1605184890000|2020-11-12 12:41:30|3320.77|3320.77|3320.45|3320.45|3321.4|3321.4|3320.14|3320.14|0
1605184900000|2020-11-12 12:41:40|3321.4|3321.4|3320.29|3320.29|3324.75|3324.75|3320.29|3320.29|0
1605184910000|2020-11-12 12:41:50|3320.61|3320.61|3321.25|3321.25|3321.25|3321.25|3320.61|3320.61|0
1605184920000|2020-11-12 12:42:00|3320.77|3320.77|3319.95|3319.95|3321.4|3321.4|3319.95|3319.95|0
1605184930000|2020-11-12 12:42:10|3320.11|3320.11|3319.23|3319.23|3320.35|3320.35|3319.23|3319.23|0
1605184940000|2020-11-12 12:42:20|3318.44|3318.44|3318.28|3318.28|3318.44|3318.44|3317.8|3317.8|0
1605184950000|2020-11-12 12:42:30|3319.23|3319.23|3318.91|3318.91|3319.87|3319.87|3318.91|3318.91|0
1605184960000|2020-11-12 12:42:40|3319.55|3319.55|3320.9|3320.9|3321.54|3321.54|3319.55|3319.55|0
1605184970000|2020-11-12 12:42:50|3320.74|3320.74|3318.03|3318.03|3320.74|3320.74|3317.56|3317.56|0
1605184980000|2020-11-12 12:43:00|3319.78|3319.78|3314.03|3314.03|3319.78|3319.78|3314.03|3314.03|0
1605184990000|2020-11-12 12:43:10|3314.35|3314.35|3315.75|3315.75|3315.75|3315.75|3314.35|3314.35|0
1605185000000|2020-11-12 12:43:20|3316.87|3316.87|3312.42|3312.42|3316.87|3316.87|3312.42|3312.42|0
1605185010000|2020-11-12 12:43:30|3313.69|3313.69|3314.48|3314.48|3314.48|3314.48|3313.53|3313.53|0
1605185020000|2020-11-12 12:43:40|3315.6|3315.6|3318.61|3318.61|3318.61|3318.61|3315.6|3315.6|0
1605185030000|2020-11-12 12:43:50|3318.93|3318.93|3318.61|3318.61|3318.93|3318.93|3317.98|3317.98|0
1605185040000|2020-11-12 12:44:00|3317.18|3317.18|3318.93|3318.93|3318.93|3318.93|3317.18|3317.18|0
1605185050000|2020-11-12 12:44:10|3318.59|3318.59|3317.57|3317.57|3318.59|3318.59|3317.05|3317.05|0
1605185060000|2020-11-12 12:44:20|3317.73|3317.73|3316.61|3316.61|3317.73|3317.73|3316.61|3316.61|0
1605185070000|2020-11-12 12:44:30|3317.88|3317.88|3317.56|3317.56|3319.78|3319.78|3317.56|3317.56|0
1605185080000|2020-11-12 12:44:40|3317.24|3317.24|3318.51|3318.51|3318.51|3318.51|3316.61|3316.61|0
1605185090000|2020-11-12 12:44:50|3318.04|3318.04|3317.43|3317.43|3318.04|3318.04|3316.93|3316.93|0
1605185100000|2020-11-12 12:45:00|3317.59|3317.59|3317.55|3317.55|3317.71|3317.71|3317.55|3317.55|0
1605185110000|2020-11-12 12:45:10|3317.07|3317.07|3318.28|3318.28|3318.28|3318.28|3317.07|3317.07|0
1605185120000|2020-11-12 12:45:20|3318.4|3318.4|3319.91|3319.91|3319.91|3319.91|3318.4|3318.4|0
1605185130000|2020-11-12 12:45:30|3319.27|3319.27|3320.86|3320.86|3320.86|3320.86|3319.27|3319.27|0
1605185140000|2020-11-12 12:45:40|3320.7|3320.7|3325.14|3325.14|3325.14|3325.14|3320.7|3320.7|0
1605185150000|2020-11-12 12:45:50|3325.3|3325.3|3327.6|3327.6|3327.6|3327.6|3325.3|3325.3|0
1605185160000|2020-11-12 12:46:00|3325.38|3325.38|3322.9|3322.9|3325.38|3325.38|3322.9|3322.9|0
1605185170000|2020-11-12 12:46:10|3322.58|3322.58|3322.27|3322.27|3322.58|3322.58|3322.27|3322.27|0
1605185180000|2020-11-12 12:46:20|3322.11|3322.11|3321.63|3321.63|3322.11|3322.11|3321.63|3321.63|0
1605185190000|2020-11-12 12:46:30|3322.31|3322.31|3323.68|3323.68|3323.68|3323.68|3322.31|3322.31|0
1605185200000|2020-11-12 12:46:40|3324.79|3324.79|3325.58|3325.58|3325.58|3325.58|3324.79|3324.79|0
1605185210000|2020-11-12 12:46:50|3323.84|3323.84|3324.79|3324.79|3324.79|3324.79|3322.73|3322.73|0
1605185220000|2020-11-12 12:47:00|3322.41|3322.41|3321.36|3321.36|3322.41|3322.41|3321.36|3321.36|0
1605185230000|2020-11-12 12:47:10|3321.84|3321.84|3321.84|3321.84|3321.84|3321.84|3321.84|3321.84|0
1605185240000|2020-11-12 12:47:20|3321.36|3321.36|3318.98|3318.98|3322.16|3322.16|3318.98|3318.98|0
1605185250000|2020-11-12 12:47:30|3320.41|3320.41|3320.29|3320.29|3320.41|3320.41|3319.81|3319.81|0
1605185260000|2020-11-12 12:47:40|3319.81|3319.81|3320.93|3320.93|3321.08|3321.08|3319.81|3319.81|0
1605185270000|2020-11-12 12:47:50|3322.68|3322.68|3325.75|3325.75|3325.75|3325.75|3322.68|3322.68|0
1605185280000|2020-11-12 12:48:00|3325.9|3325.9|3328.43|3328.43|3329.54|3329.54|3325.9|3325.9|0
1605185290000|2020-11-12 12:48:10|3327.64|3327.64|3327.95|3327.95|3327.95|3327.95|3327.64|3327.64|0
1605185300000|2020-11-12 12:48:20|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|3327.81|0
1605185310000|2020-11-12 12:48:30|3324.95|3324.95|3322.98|3322.98|3324.95|3324.95|3322.98|3322.98|0
1605185320000|2020-11-12 12:48:40|3322.03|3322.03|3321.32|3321.32|3322.43|3322.43|3321.32|3321.32|0
1605185340000|2020-11-12 12:49:00|3321.4|3321.4|3320.77|3320.77|3321.4|3321.4|3318.86|3318.86|0
1605185350000|2020-11-12 12:49:10|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1605185360000|2020-11-12 12:49:20|3322.04|3322.04|3322.04|3322.04|3322.04|3322.04|3322.04|3322.04|0
1605185380000|2020-11-12 12:49:40|3322.83|3322.83|3323.62|3323.62|3323.62|3323.62|3322.83|3322.83|0
1605185390000|2020-11-12 12:49:50|3324.42|3324.42|3327.03|3327.03|3327.03|3327.03|3324.42|3324.42|0
1605185400000|2020-11-12 12:50:00|3328.14|3328.14|3325.44|3325.44|3328.14|3328.14|3325.44|3325.44|0
1605185410000|2020-11-12 12:50:10|3325.1|3325.1|3319.46|3319.46|3325.21|3325.21|3319.46|3319.46|0
1605185420000|2020-11-12 12:50:20|3319.11|3319.11|3317.04|3317.04|3319.52|3319.52|3317.04|3317.04|0
1605185430000|2020-11-12 12:50:30|3318.06|3318.06|3318.21|3318.21|3318.21|3318.21|3318.06|3318.06|0
1605185440000|2020-11-12 12:50:40|3321.7|3321.7|3320.74|3320.74|3321.7|3321.7|3320.24|3320.24|0
1605185460000|2020-11-12 12:51:00|3319.62|3319.62|3319.82|3319.82|3319.82|3319.82|3319.24|3319.24|0
1605185470000|2020-11-12 12:51:10|3319.18|3319.18|3316.8|3316.8|3319.18|3319.18|3316.8|3316.8|0
1605185480000|2020-11-12 12:51:20|3316.64|3316.64|3316.3|3316.3|3316.64|3316.64|3316.3|3316.3|0
1605185490000|2020-11-12 12:51:30|3315.67|3315.67|3316.3|3316.3|3316.46|3316.46|3315.67|3315.67|0
1605185500000|2020-11-12 12:51:40|3319|3319|3319|3319|3319|3319|3319|3319|0
1605185510000|2020-11-12 12:51:50|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|3318.66|0
1605185520000|2020-11-12 12:52:00|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|0
1605185530000|2020-11-12 12:52:10|3317.55|3317.55|3315.33|3315.33|3317.55|3317.55|3315.33|3315.33|0
1605185540000|2020-11-12 12:52:20|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|0
1605185550000|2020-11-12 12:52:30|3316.12|3316.12|3315.64|3315.64|3316.12|3316.12|3315.64|3315.64|0
1605185560000|2020-11-12 12:52:40|3316.28|3316.28|3316.44|3316.44|3317.55|3317.55|3315.48|3315.48|0
1605185570000|2020-11-12 12:52:50|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|0
1605185580000|2020-11-12 12:53:00|3316.05|3316.05|3316.05|3316.05|3316.05|3316.05|3316.05|3316.05|0
1605185590000|2020-11-12 12:53:10|3316.21|3316.21|3316.05|3316.05|3316.21|3316.21|3316.05|3316.05|0
1605185600000|2020-11-12 12:53:20|3316.21|3316.21|3311.25|3311.25|3316.21|3316.21|3310.3|3310.3|0
1605185610000|2020-11-12 12:53:30|3310.77|3310.77|3311.09|3311.09|3311.09|3311.09|3310.3|3310.3|0
1605185620000|2020-11-12 12:53:40|3310.77|3310.77|3310.93|3310.93|3310.93|3310.93|3310.77|3310.77|0
1605185630000|2020-11-12 12:53:50|3311.57|3311.57|3312.6|3312.6|3316.64|3316.64|3311.57|3311.57|0
1605185640000|2020-11-12 12:54:00|3312.76|3312.76|3312.49|3312.49|3312.76|3312.76|3311.14|3311.14|0
1605185650000|2020-11-12 12:54:10|3312.57|3312.57|3313.21|3313.21|3313.21|3313.21|3312.57|3312.57|0
1605185660000|2020-11-12 12:54:20|3313.36|3313.36|3314.6|3314.6|3314.6|3314.6|3313.01|3313.01|0
1605185670000|2020-11-12 12:54:30|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|3314.44|0
1605185680000|2020-11-12 12:54:40|3314.23|3314.23|3312.8|3312.8|3314.23|3314.23|3312.8|3312.8|0
1605185690000|2020-11-12 12:54:50|3310.89|3310.89|3311.05|3311.05|3311.05|3311.05|3310.42|3310.42|0
1605185700000|2020-11-12 12:55:00|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|0
1605185710000|2020-11-12 12:55:10|3310.73|3310.73|3311.21|3311.21|3311.21|3311.21|3310.73|3310.73|0
1605185720000|2020-11-12 12:55:20|3311.62|3311.62|3310.99|3310.99|3311.62|3311.62|3310.99|3310.99|0
1605185730000|2020-11-12 12:55:30|3310.87|3310.87|3310.15|3310.15|3310.87|3310.87|3310.15|3310.15|0
1605185740000|2020-11-12 12:55:40|3310.84|3310.84|3310.68|3310.68|3311|3311|3310.68|3310.68|0
1605185750000|2020-11-12 12:55:50|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|0
1605185760000|2020-11-12 12:56:00|3310.81|3310.81|3311.61|3311.61|3311.61|3311.61|3310.81|3310.81|0
1605185770000|2020-11-12 12:56:10|3310.18|3310.18|3309.3|3309.3|3310.18|3310.18|3309.3|3309.3|0
1605185780000|2020-11-12 12:56:20|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|0
1605185790000|2020-11-12 12:56:30|3309.54|3309.54|3312.39|3312.39|3312.39|3312.39|3309.54|3309.54|0
1605185800000|2020-11-12 12:56:40|3312.87|3312.87|3314.14|3314.14|3314.14|3314.14|3312.87|3312.87|0
1605185810000|2020-11-12 12:56:50|3314.78|3314.78|3315.25|3315.25|3315.89|3315.89|3313.35|3313.35|0
1605185820000|2020-11-12 12:57:00|3314.46|3314.46|3313.35|3313.35|3314.93|3314.93|3313.35|3313.35|0
1605185830000|2020-11-12 12:57:10|3312.71|3312.71|3313.35|3313.35|3313.35|3313.35|3312.71|3312.71|0
1605185840000|2020-11-12 12:57:20|3313.66|3313.66|3312.13|3312.13|3313.66|3313.66|3312.13|3312.13|0
1605185850000|2020-11-12 12:57:30|3312.29|3312.29|3313.32|3313.32|3313.4|3313.4|3312.29|3312.29|0
1605185870000|2020-11-12 12:57:50|3312.84|3312.84|3312.67|3312.67|3312.84|3312.84|3312.67|3312.67|0
1605185890000|2020-11-12 12:58:10|3312.51|3312.51|3312.1|3312.1|3312.51|3312.51|3312.1|3312.1|0
1605185900000|2020-11-12 12:58:20|3311.15|3311.15|3309.99|3309.99|3311.15|3311.15|3309.99|3309.99|0
1605185910000|2020-11-12 12:58:30|3309.72|3309.72|3309.25|3309.25|3309.72|3309.72|3309.25|3309.25|0
1605185920000|2020-11-12 12:58:40|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|0
1605185930000|2020-11-12 12:58:50|3310.07|3310.07|3313.56|3313.56|3313.56|3313.56|3310.07|3310.07|0
1605185940000|2020-11-12 12:59:00|3313.71|3313.71|3314.5|3314.5|3314.5|3314.5|3313.71|3313.71|0
1605185950000|2020-11-12 12:59:10|3314.82|3314.82|3314.5|3314.5|3314.82|3314.82|3314.5|3314.5|0
1605185970000|2020-11-12 12:59:30|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|0
1605185980000|2020-11-12 12:59:40|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|0
1605185990000|2020-11-12 12:59:50|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|0
1605186000000|2020-11-12 13:00:00|3314.68|3314.68|3313.75|3313.75|3315.18|3315.18|3313.27|3313.27|0
1605186010000|2020-11-12 13:00:10|3312.96|3312.96|3311.86|3311.86|3312.96|3312.96|3311.86|3311.86|0
1605186030000|2020-11-12 13:00:30|3311.38|3311.38|3311.38|3311.38|3311.38|3311.38|3311.38|3311.38|0
1605186040000|2020-11-12 13:00:40|3311.73|3311.73|3312.36|3312.36|3312.36|3312.36|3311.73|3311.73|0
1605186050000|2020-11-12 13:00:50|3312.7|3312.7|3312.7|3312.7|3312.7|3312.7|3312.7|3312.7|0
1605186060000|2020-11-12 13:01:00|3313.04|3313.04|3313.07|3313.07|3313.07|3313.07|3312.73|3312.73|0
1605186070000|2020-11-12 13:01:10|3313.57|3313.57|3313.89|3313.89|3313.89|3313.89|3313.57|3313.57|0
1605186080000|2020-11-12 13:01:20|3314.55|3314.55|3315.82|3315.82|3315.82|3315.82|3314.38|3314.38|0
1605186090000|2020-11-12 13:01:30|3316.16|3316.16|3316.16|3316.16|3316.16|3316.16|3316.16|3316.16|0
1605186100000|2020-11-12 13:01:40|3316.28|3316.28|3316.12|3316.12|3316.28|3316.28|3316.12|3316.12|0
1605186110000|2020-11-12 13:01:50|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|3316.28|0
1605186120000|2020-11-12 13:02:00|3316.91|3316.91|3316.75|3316.75|3316.91|3316.91|3316.75|3316.75|0
1605186130000|2020-11-12 13:02:10|3316.59|3316.59|3316.96|3316.96|3316.96|3316.96|3316.59|3316.59|0
1605186140000|2020-11-12 13:02:20|3316.81|3316.81|3318.24|3318.24|3318.24|3318.24|3316.81|3316.81|0
1605186150000|2020-11-12 13:02:30|3318.4|3318.4|3318.72|3318.72|3319.06|3319.06|3318.4|3318.4|0
1605186170000|2020-11-12 13:02:50|3318.56|3318.56|3318.45|3318.45|3318.56|3318.56|3318.45|3318.45|0
1605186180000|2020-11-12 13:03:00|3317.66|3317.66|3316.39|3316.39|3317.97|3317.97|3316.39|3316.39|0
1605186190000|2020-11-12 13:03:10|3316.23|3316.23|3316.55|3316.55|3316.55|3316.55|3316.07|3316.07|0
1605186200000|2020-11-12 13:03:20|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|0
1605186210000|2020-11-12 13:03:30|3316.07|3316.07|3315.45|3315.45|3316.39|3316.39|3315.45|3315.45|0
1605186220000|2020-11-12 13:03:40|3315.6|3315.6|3317.82|3317.82|3317.82|3317.82|3315.26|3315.26|0
1605186230000|2020-11-12 13:03:50|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|0
1605186240000|2020-11-12 13:04:00|3318.45|3318.45|3317.7|3317.7|3318.81|3318.81|3317.38|3317.38|0
1605186250000|2020-11-12 13:04:10|3317.23|3317.23|3316.58|3316.58|3317.23|3317.23|3316.43|3316.43|0
1605186260000|2020-11-12 13:04:20|3316.26|3316.26|3317.21|3317.21|3317.21|3317.21|3316.26|3316.26|0
1605186280000|2020-11-12 13:04:40|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|0
1605186290000|2020-11-12 13:04:50|3317.03|3317.03|3316.55|3316.55|3317.03|3317.03|3316.55|3316.55|0
1605186300000|2020-11-12 13:05:00|3316.89|3316.89|3320.09|3320.09|3320.09|3320.09|3316.89|3316.89|0
1605186310000|2020-11-12 13:05:10|3319.93|3319.93|3320.56|3320.56|3320.56|3320.56|3319.93|3319.93|0
1605186320000|2020-11-12 13:05:20|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|0
1605186330000|2020-11-12 13:05:30|3320.18|3320.18|3320.97|3320.97|3320.97|3320.97|3320.18|3320.18|0
1605186340000|2020-11-12 13:05:40|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|3320.18|0
1605186350000|2020-11-12 13:05:50|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|3320.86|0
1605186360000|2020-11-12 13:06:00|3320.61|3320.61|3320.91|3320.91|3321.22|3321.22|3320.27|3320.27|0
1605186370000|2020-11-12 13:06:10|3321.22|3321.22|3321.15|3321.15|3321.22|3321.22|3320.91|3320.91|0
1605186380000|2020-11-12 13:06:20|3320.36|3320.36|3320.04|3320.04|3320.68|3320.68|3320.04|3320.04|0
1605186390000|2020-11-12 13:06:30|3320.68|3320.68|3322.35|3322.35|3322.35|3322.35|3320.68|3320.68|0
1605186400000|2020-11-12 13:06:40|3322.98|3322.98|3322.03|3322.03|3322.98|3322.98|3321.87|3321.87|0
1605186410000|2020-11-12 13:06:50|3322.67|3322.67|3322.35|3322.35|3322.67|3322.67|3322.35|3322.35|0
1605186420000|2020-11-12 13:07:00|3322.98|3322.98|3324.57|3324.57|3325.68|3325.68|3322.98|3322.98|0
1605186430000|2020-11-12 13:07:10|3324.91|3324.91|3326.21|3326.21|3326.21|3326.21|3324.78|3324.78|0
1605186440000|2020-11-12 13:07:20|3327|3327|3327.13|3327.13|3327.29|3327.29|3327|3327|0
1605186450000|2020-11-12 13:07:30|3328.09|3328.09|3329.83|3329.83|3330.47|3330.47|3327.93|3327.93|0
1605186470000|2020-11-12 13:07:50|3330.47|3330.47|3329.83|3329.83|3330.47|3330.47|3329.04|3329.04|0
1605186480000|2020-11-12 13:08:00|3327.43|3327.43|3326.79|3326.79|3327.43|3327.43|3326.79|3326.79|0
1605186500000|2020-11-12 13:08:20|3327.9|3327.9|3326.95|3326.95|3327.9|3327.9|3326.95|3326.95|0
1605186510000|2020-11-12 13:08:30|3327.27|3327.27|3327.59|3327.59|3327.59|3327.59|3327.27|3327.27|0
1605186530000|2020-11-12 13:08:50|3329.01|3329.01|3327.69|3327.69|3329.59|3329.59|3327.05|3327.05|0
1605186540000|2020-11-12 13:09:00|3327.52|3327.52|3327.67|3327.67|3327.97|3327.97|3327.52|3327.52|0
1605186550000|2020-11-12 13:09:10|3328.78|3328.78|3328.94|3328.94|3328.94|3328.94|3328.78|3328.78|0
1605186570000|2020-11-12 13:09:30|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|0
1605186580000|2020-11-12 13:09:40|3329.58|3329.58|3329.26|3329.26|3329.58|3329.58|3328.63|3328.63|0
1605186590000|2020-11-12 13:09:50|3329.41|3329.41|3329.88|3329.88|3330.04|3330.04|3329.09|3329.09|0
1605186600000|2020-11-12 13:10:00|3330.21|3330.21|3330.45|3330.45|3330.45|3330.45|3330.21|3330.21|0
1605186610000|2020-11-12 13:10:10|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|0
1605186620000|2020-11-12 13:10:20|3331.03|3331.03|3332.07|3332.07|3332.41|3332.41|3331.03|3331.03|0
1605186630000|2020-11-12 13:10:30|3331.91|3331.91|3331.47|3331.47|3332.22|3332.22|3331.47|3331.47|0
1605186640000|2020-11-12 13:10:40|3331.95|3331.95|3331.63|3331.63|3331.95|3331.95|3331.63|3331.63|0
1605186650000|2020-11-12 13:10:50|3331.47|3331.47|3331.13|3331.13|3331.47|3331.47|3331.13|3331.13|0
1605186660000|2020-11-12 13:11:00|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|0
1605186670000|2020-11-12 13:11:10|3331.73|3331.73|3328.85|3328.85|3331.73|3331.73|3328.85|3328.85|0
1605186680000|2020-11-12 13:11:20|3329.01|3329.01|3324.72|3324.72|3329.01|3329.01|3324.72|3324.72|0
1605186690000|2020-11-12 13:11:30|3325.2|3325.2|3323.88|3323.88|3325.2|3325.2|3323.88|3323.88|0
1605186700000|2020-11-12 13:11:40|3324.67|3324.67|3321.97|3321.97|3324.67|3324.67|3321.97|3321.97|0
1605186710000|2020-11-12 13:11:50|3321.66|3321.66|3320.37|3320.37|3322.13|3322.13|3320.37|3320.37|0
1605186720000|2020-11-12 13:12:00|3319.73|3319.73|3318.93|3318.93|3320.2|3320.2|3318.93|3318.93|0
1605186740000|2020-11-12 13:12:20|3320.52|3320.52|3320.68|3320.68|3320.68|3320.68|3320.52|3320.52|0
1605186750000|2020-11-12 13:12:30|3319.31|3319.31|3319.11|3319.11|3319.48|3319.48|3318.68|3318.68|0
1605186770000|2020-11-12 13:12:50|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|0
1605186780000|2020-11-12 13:13:00|3318.94|3318.94|3318.3|3318.3|3318.94|3318.94|3317.99|3317.99|0
1605186790000|2020-11-12 13:13:10|3318.64|3318.64|3318.64|3318.64|3318.64|3318.64|3318.64|3318.64|0
1605186800000|2020-11-12 13:13:20|3319.12|3319.12|3319.46|3319.46|3319.46|3319.46|3319.12|3319.12|0
1605186810000|2020-11-12 13:13:30|3319.78|3319.78|3318.67|3318.67|3319.78|3319.78|3318.67|3318.67|0
1605186830000|2020-11-12 13:13:50|3318.82|3318.82|3318.62|3318.62|3318.96|3318.96|3318.62|3318.62|0
1605186840000|2020-11-12 13:14:00|3319.1|3319.1|3321|3321|3321|3321|3319.1|3319.1|0
1605186850000|2020-11-12 13:14:10|3320.69|3320.69|3320.69|3320.69|3320.69|3320.69|3320.69|3320.69|0
1605186860000|2020-11-12 13:14:20|3319.73|3319.73|3319.42|3319.42|3319.73|3319.73|3319.42|3319.42|0
1605186870000|2020-11-12 13:14:30|3319.89|3319.89|3320.21|3320.21|3320.21|3320.21|3319.89|3319.89|0
1605186880000|2020-11-12 13:14:40|3319.89|3319.89|3319.89|3319.89|3319.89|3319.89|3319.89|3319.89|0
1605186890000|2020-11-12 13:14:50|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|3320.04|0
1605186900000|2020-11-12 13:15:00|3321.31|3321.31|3322.78|3322.78|3323.41|3323.41|3321.31|3321.31|0
1605186910000|2020-11-12 13:15:10|3323.13|3323.13|3324.4|3324.4|3324.4|3324.4|3323.13|3323.13|0
1605186920000|2020-11-12 13:15:20|3324.73|3324.73|3323.63|3323.63|3324.9|3324.9|3323.63|3323.63|0
1605186930000|2020-11-12 13:15:30|3323.94|3323.94|3322.92|3322.92|3325.07|3325.07|3322.92|3322.92|0
1605186940000|2020-11-12 13:15:40|3322.61|3322.61|3321.51|3321.51|3322.61|3322.61|3321.51|3321.51|0
1605186950000|2020-11-12 13:15:50|3323.09|3323.09|3323.25|3323.25|3323.25|3323.25|3323.09|3323.09|0
1605186970000|2020-11-12 13:16:10|3323.2|3323.2|3322.91|3322.91|3323.44|3323.44|3322.91|3322.91|0
1605186990000|2020-11-12 13:16:30|3322.4|3322.4|3323.34|3323.34|3323.34|3323.34|3322.23|3322.23|0
1605187010000|2020-11-12 13:16:50|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|3323.49|0
1605187020000|2020-11-12 13:17:00|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|0
1605187040000|2020-11-12 13:17:20|3322.82|3322.82|3322.18|3322.18|3322.82|3322.82|3322.18|3322.18|0
1605187050000|2020-11-12 13:17:30|3323.3|3323.3|3324.09|3324.09|3324.5|3324.5|3322.98|3322.98|0
1605187060000|2020-11-12 13:17:40|3323.93|3323.93|3324.08|3324.08|3324.08|3324.08|3323.93|3323.93|0
1605187070000|2020-11-12 13:17:50|3323.74|3323.74|3324.85|3324.85|3324.85|3324.85|3323.74|3323.74|0
1605187080000|2020-11-12 13:18:00|3325.19|3325.19|3326.57|3326.57|3326.57|3326.57|3325.19|3325.19|0
1605187090000|2020-11-12 13:18:10|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|0
1605187110000|2020-11-12 13:18:30|3327.84|3327.84|3327.84|3327.84|3327.84|3327.84|3327.84|3327.84|0
1605187120000|2020-11-12 13:18:40|3328.14|3328.14|3327.56|3327.56|3328.14|3328.14|3327.56|3327.56|0
1605187130000|2020-11-12 13:18:50|3327.73|3327.73|3327.64|3327.64|3327.73|3327.73|3327.64|3327.64|0
1605187140000|2020-11-12 13:19:00|3327.48|3327.48|3328.1|3328.1|3328.36|3328.36|3327.48|3327.48|0
1605187150000|2020-11-12 13:19:10|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|0
1605187160000|2020-11-12 13:19:20|3328.26|3328.26|3327.47|3327.47|3328.26|3328.26|3327.47|3327.47|0
1605187170000|2020-11-12 13:19:30|3325.25|3325.25|3324.67|3324.67|3325.25|3325.25|3323.82|3323.82|0
1605187180000|2020-11-12 13:19:40|3323.72|3323.72|3323.72|3323.72|3323.72|3323.72|3323.72|3323.72|0
1605187190000|2020-11-12 13:19:50|3324.36|3324.36|3323.81|3323.81|3324.44|3324.44|3323.81|3323.81|0
1605187200000|2020-11-12 13:20:00|3323.89|3323.89|3324.77|3324.77|3324.77|3324.77|3323.89|3323.89|0
1605187210000|2020-11-12 13:20:10|3324.92|3324.92|3324.76|3324.76|3324.92|3324.92|3324.76|3324.76|0
1605187230000|2020-11-12 13:20:30|3325.87|3325.87|3325.7|3325.7|3326.81|3326.81|3325.7|3325.7|0
1605187240000|2020-11-12 13:20:40|3326.97|3326.97|3327.46|3327.46|3327.61|3327.61|3325.7|3325.7|0
1605187250000|2020-11-12 13:20:50|3326.99|3326.99|3326.33|3326.33|3326.99|3326.99|3326.25|3326.25|0
1605187270000|2020-11-12 13:21:10|3325.31|3325.31|3325.31|3325.31|3325.31|3325.31|3324.63|3324.63|0
1605187290000|2020-11-12 13:21:30|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|0
1605187300000|2020-11-12 13:21:40|3325.14|3325.14|3324.98|3324.98|3325.14|3325.14|3324.98|3324.98|0
1605187310000|2020-11-12 13:21:50|3324.65|3324.65|3325.02|3325.02|3325.1|3325.1|3324.3|3324.3|0
1605187320000|2020-11-12 13:22:00|3323.9|3323.9|3321.84|3321.84|3323.9|3323.9|3321.84|3321.84|0
1605187330000|2020-11-12 13:22:10|3321.21|3321.21|3322.16|3322.16|3322.16|3322.16|3320.57|3320.57|0
1605187340000|2020-11-12 13:22:20|3321.68|3321.68|3319.94|3319.94|3321.68|3321.68|3319.94|3319.94|0
1605187350000|2020-11-12 13:22:30|3320.25|3320.25|3319.94|3319.94|3320.89|3320.89|3319.94|3319.94|0
1605187360000|2020-11-12 13:22:40|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|0
1605187370000|2020-11-12 13:22:50|3319.2|3319.2|3318.44|3318.44|3319.2|3319.2|3318.44|3318.44|0
1605187380000|2020-11-12 13:23:00|3318.29|3318.29|3318.62|3318.62|3318.87|3318.87|3318.29|3318.29|0
1605187390000|2020-11-12 13:23:10|3317.82|3317.82|3318.8|3318.8|3318.8|3318.8|3317.82|3317.82|0
1605187400000|2020-11-12 13:23:20|3318.65|3318.65|3318.96|3318.96|3318.96|3318.96|3318.65|3318.65|0
1605187410000|2020-11-12 13:23:30|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|0
1605187420000|2020-11-12 13:23:40|3320.39|3320.39|3320.87|3320.87|3320.87|3320.87|3318.96|3318.96|0
1605187430000|2020-11-12 13:23:50|3322.61|3322.61|3323.09|3323.09|3323.09|3323.09|3322.46|3322.46|0
1605187440000|2020-11-12 13:24:00|3321.82|3321.82|3321.34|3321.34|3321.82|3321.82|3321.34|3321.34|0
1605187450000|2020-11-12 13:24:10|3321.59|3321.59|3321.43|3321.43|3321.59|3321.59|3321.43|3321.43|0
1605187460000|2020-11-12 13:24:20|3319.36|3319.36|3318.89|3318.89|3319.36|3319.36|3318.57|3318.57|0
1605187470000|2020-11-12 13:24:30|3318.25|3318.25|3318.25|3318.25|3318.25|3318.25|3317.3|3317.3|0
1605187480000|2020-11-12 13:24:40|3317.3|3317.3|3316.74|3316.74|3317.3|3317.3|3316.74|3316.74|0
1605187490000|2020-11-12 13:24:50|3317.38|3317.38|3317.53|3317.53|3317.53|3317.53|3317.38|3317.38|0
1605187500000|2020-11-12 13:25:00|3316.79|3316.79|3316.6|3316.6|3317.09|3317.09|3316.46|3316.46|0
1605187520000|2020-11-12 13:25:20|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|3316.76|0
1605187540000|2020-11-12 13:25:40|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|0
1605187550000|2020-11-12 13:25:50|3317.15|3317.15|3316.51|3316.51|3317.15|3317.15|3316.51|3316.51|0
1605187560000|2020-11-12 13:26:00|3316.35|3316.35|3316.47|3316.47|3316.7|3316.7|3316.22|3316.22|0
1605187570000|2020-11-12 13:26:10|3316.55|3316.55|3315.92|3315.92|3316.87|3316.87|3315.92|3315.92|0
1605187580000|2020-11-12 13:26:20|3316.4|3316.4|3316.43|3316.43|3316.74|3316.74|3316.11|3316.11|0
1605187600000|2020-11-12 13:26:40|3316.59|3316.59|3318.81|3318.81|3318.96|3318.96|3316.59|3316.59|0
1605187610000|2020-11-12 13:26:50|3318.46|3318.46|3318.81|3318.81|3318.81|3318.81|3318.46|3318.46|0
1605187620000|2020-11-12 13:27:00|3318.33|3318.33|3317.38|3317.38|3318.33|3318.33|3316.42|3316.42|0
1605187630000|2020-11-12 13:27:10|3317.22|3317.22|3316.47|3316.47|3317.22|3317.22|3316.47|3316.47|0
1605187640000|2020-11-12 13:27:20|3316.13|3316.13|3315.98|3315.98|3316.13|3316.13|3315.98|3315.98|0
1605187650000|2020-11-12 13:27:30|3315.84|3315.84|3314.59|3314.59|3315.84|3315.84|3314.41|3314.41|0
1605187660000|2020-11-12 13:27:40|3314.44|3314.44|3312.84|3312.84|3314.44|3314.44|3312.84|3312.84|0
1605187670000|2020-11-12 13:27:50|3313.32|3313.32|3312.02|3312.02|3313.32|3313.32|3312.02|3312.02|0
1605187680000|2020-11-12 13:28:00|3312.5|3312.5|3312.74|3312.74|3312.74|3312.74|3312.34|3312.34|0
1605187690000|2020-11-12 13:28:10|3313.22|3313.22|3312.9|3312.9|3313.22|3313.22|3312.9|3312.9|0
1605187700000|2020-11-12 13:28:20|3313.58|3313.58|3316.71|3316.71|3316.71|3316.71|3313.58|3313.58|0
1605187710000|2020-11-12 13:28:30|3317.82|3317.82|3319.75|3319.75|3319.75|3319.75|3317.82|3317.82|0
1605187720000|2020-11-12 13:28:40|3318.8|3318.8|3319.75|3319.75|3319.75|3319.75|3318.8|3318.8|0
1605187730000|2020-11-12 13:28:50|3319.27|3319.27|3318.96|3318.96|3319.27|3319.27|3318.96|3318.96|0
1605187740000|2020-11-12 13:29:00|3318.48|3318.48|3319.43|3319.43|3319.75|3319.75|3318.48|3318.48|0
1605187750000|2020-11-12 13:29:10|3319.91|3319.91|3322.95|3322.95|3322.95|3322.95|3319.91|3319.91|0
1605187760000|2020-11-12 13:29:20|3323.11|3323.11|3322.16|3322.16|3324.38|3324.38|3322.16|3322.16|0
1605187770000|2020-11-12 13:29:30|3323.43|3323.43|3325.65|3325.65|3325.65|3325.65|3323.43|3323.43|0
1605187780000|2020-11-12 13:29:40|3325.31|3325.31|3325.65|3325.65|3325.65|3325.65|3324.96|3324.96|0
1605187790000|2020-11-12 13:29:50|3325.99|3325.99|3325.62|3325.62|3327.62|3327.62|3325.62|3325.62|0
1605187800000|2020-11-12 13:30:00|3325.77|3325.77|3323.7|3323.7|3325.77|3325.77|3323.7|3323.7|0
1605187810000|2020-11-12 13:30:10|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|3322.43|0
1605187820000|2020-11-12 13:30:20|3322.09|3322.09|3322.24|3322.24|3322.24|3322.24|3322.09|3322.09|0
1605187830000|2020-11-12 13:30:30|3322.41|3322.41|3321.72|3321.72|3322.41|3322.41|3321.72|3321.72|0
1605187840000|2020-11-12 13:30:40|3322.83|3322.83|3323.76|3323.76|3323.76|3323.76|3322.83|3322.83|0
1605187850000|2020-11-12 13:30:50|3325.5|3325.5|3326.32|3326.32|3326.32|3326.32|3325.5|3325.5|0
1605187860000|2020-11-12 13:31:00|3327.59|3327.59|3327.59|3327.59|3327.59|3327.59|3326.8|3326.8|0
1605187870000|2020-11-12 13:31:10|3326.64|3326.64|3326.16|3326.16|3326.64|3326.64|3326.16|3326.16|0
1605187880000|2020-11-12 13:31:20|3325.53|3325.53|3321.54|3321.54|3325.53|3325.53|3321.21|3321.21|0
1605187900000|2020-11-12 13:31:40|3321.36|3321.36|3319.14|3319.14|3321.36|3321.36|3319.14|3319.14|0
1605187910000|2020-11-12 13:31:50|3320.41|3320.41|3320.88|3320.88|3320.88|3320.88|3320.41|3320.41|0
1605187920000|2020-11-12 13:32:00|3320.47|3320.47|3320.55|3320.55|3320.94|3320.94|3319.83|3319.83|0
1605187930000|2020-11-12 13:32:10|3318.8|3318.8|3319.96|3319.96|3319.96|3319.96|3318.8|3318.8|0
1605187940000|2020-11-12 13:32:20|3320.64|3320.64|3320.62|3320.62|3320.64|3320.64|3320.3|3320.3|0
1605187950000|2020-11-12 13:32:30|3320.56|3320.56|3322.28|3322.28|3322.63|3322.63|3320.56|3320.56|0
1605187960000|2020-11-12 13:32:40|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|0
1605187970000|2020-11-12 13:32:50|3323.4|3323.4|3325.51|3325.51|3325.51|3325.51|3323.4|3323.4|0
1605187980000|2020-11-12 13:33:00|3325.98|3325.98|3327.1|3327.1|3327.1|3327.1|3325.98|3325.98|0
1605187990000|2020-11-12 13:33:10|3326.62|3326.62|3325.81|3325.81|3326.62|3326.62|3325.81|3325.81|0
1605188000000|2020-11-12 13:33:20|3325.33|3325.33|3322.79|3322.79|3325.33|3325.33|3322.31|3322.31|0
1605188010000|2020-11-12 13:33:30|3322|3322|3321.52|3321.52|3322|3322|3321.52|3321.52|0
1605188020000|2020-11-12 13:33:40|3319.93|3319.93|3318.65|3318.65|3319.93|3319.93|3318.33|3318.33|0
1605188030000|2020-11-12 13:33:50|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|0
1605188040000|2020-11-12 13:34:00|3316.75|3316.75|3316.38|3316.38|3316.9|3316.9|3316.21|3316.21|0
1605188050000|2020-11-12 13:34:10|3315.43|3315.43|3313.49|3313.49|3315.43|3315.43|3313.49|3313.49|0
1605188060000|2020-11-12 13:34:20|3314.12|3314.12|3312.69|3312.69|3314.12|3314.12|3312.69|3312.69|0
1605188070000|2020-11-12 13:34:30|3312.61|3312.61|3312.57|3312.57|3312.61|3312.61|3311.12|3311.12|0
1605188080000|2020-11-12 13:34:40|3311.99|3311.99|3311.75|3311.75|3311.99|3311.99|3311.04|3311.04|0
1605188090000|2020-11-12 13:34:50|3312.86|3312.86|3317.35|3317.35|3317.35|3317.35|3312.86|3312.86|0
1605188100000|2020-11-12 13:35:00|3316.77|3316.77|3320.66|3320.66|3320.66|3320.66|3316.14|3316.14|0
1605188110000|2020-11-12 13:35:10|3320.19|3320.19|3320.66|3320.66|3320.66|3320.66|3320.19|3320.19|0
1605188120000|2020-11-12 13:35:20|3319.55|3319.55|3319.1|3319.1|3319.55|3319.55|3319.1|3319.1|0
1605188130000|2020-11-12 13:35:30|3318.75|3318.75|3318.28|3318.28|3318.75|3318.75|3318.28|3318.28|0
1605188140000|2020-11-12 13:35:40|3321.95|3321.95|3322.94|3322.94|3323.41|3323.41|3321.95|3321.95|0
1605188150000|2020-11-12 13:35:50|3322.79|3322.79|3322.79|3322.79|3322.79|3322.79|3322.79|3322.79|0
1605188160000|2020-11-12 13:36:00|3322.94|3322.94|3324.99|3324.99|3324.99|3324.99|3322.85|3322.85|0
1605188170000|2020-11-12 13:36:10|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|0
1605188210000|2020-11-12 13:36:50|3325.78|3325.78|3324.99|3324.99|3325.78|3325.78|3324.99|3324.99|0
1605188220000|2020-11-12 13:37:00|3325.65|3325.65|3325.99|3325.99|3325.99|3325.99|3325.65|3325.65|0
1605188230000|2020-11-12 13:37:10|3326.33|3326.33|3327.3|3327.3|3327.3|3327.3|3326.33|3326.33|0
1605188240000|2020-11-12 13:37:20|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|0
1605188250000|2020-11-12 13:37:30|3327.59|3327.59|3326.48|3326.48|3327.59|3327.59|3326.48|3326.48|0
1605188260000|2020-11-12 13:37:40|3327.11|3327.11|3326.8|3326.8|3327.11|3327.11|3326.48|3326.48|0
1605188270000|2020-11-12 13:37:50|3326.32|3326.32|3324.77|3324.77|3326.32|3326.32|3324.77|3324.77|0
1605188280000|2020-11-12 13:38:00|3324.93|3324.93|3324.3|3324.3|3324.93|3324.93|3324.3|3324.3|0
1605188290000|2020-11-12 13:38:10|3324.44|3324.44|3324.79|3324.79|3324.79|3324.79|3324.08|3324.08|0
1605188300000|2020-11-12 13:38:20|3325.91|3325.91|3324.93|3324.93|3326.06|3326.06|3324.93|3324.93|0
1605188310000|2020-11-12 13:38:30|3324.45|3324.45|3320.77|3320.77|3325.72|3325.72|3320.77|3320.77|0
1605188320000|2020-11-12 13:38:40|3319.81|3319.81|3320.26|3320.26|3320.6|3320.6|3319.65|3319.65|0
1605188330000|2020-11-12 13:38:50|3320.14|3320.14|3319.1|3319.1|3320.37|3320.37|3319.1|3319.1|0
1605188340000|2020-11-12 13:39:00|3320.22|3320.22|3320.57|3320.57|3321.2|3321.2|3320.22|3320.22|0
1605188350000|2020-11-12 13:39:10|3319.93|3319.93|3319.78|3319.78|3319.93|3319.93|3319.62|3319.62|0
1605188360000|2020-11-12 13:39:20|3319.93|3319.93|3320.88|3320.88|3320.88|3320.88|3319.93|3319.93|0
1605188370000|2020-11-12 13:39:30|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|0
1605188380000|2020-11-12 13:39:40|3322.47|3322.47|3322.74|3322.74|3322.74|3322.74|3322.47|3322.47|0
1605188390000|2020-11-12 13:39:50|3321.79|3321.79|3321.7|3321.7|3321.79|3321.79|3321.7|3321.7|0
1605188400000|2020-11-12 13:40:00|3322.18|3322.18|3322.66|3322.66|3322.66|3322.66|3321.54|3321.54|0
1605188410000|2020-11-12 13:40:10|3322.49|3322.49|3322.49|3322.49|3322.49|3322.49|3322.49|3322.49|0
1605188420000|2020-11-12 13:40:20|3320.27|3320.27|3320.56|3320.56|3320.59|3320.59|3320.11|3320.11|0
1605188430000|2020-11-12 13:40:30|3320.06|3320.06|3315.94|3315.94|3320.06|3320.06|3315.94|3315.94|0
1605188440000|2020-11-12 13:40:40|3315.62|3315.62|3315.63|3315.63|3316.29|3316.29|3315.47|3315.47|0
1605188450000|2020-11-12 13:40:50|3316.11|3316.11|3316.27|3316.27|3316.52|3316.52|3316.11|3316.11|0
1605188460000|2020-11-12 13:41:00|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|0
1605188470000|2020-11-12 13:41:10|3316.43|3316.43|3315.62|3315.62|3316.43|3316.43|3315.62|3315.62|0
1605188480000|2020-11-12 13:41:20|3315.21|3315.21|3313.39|3313.39|3315.21|3315.21|3313.33|3313.33|0
1605188490000|2020-11-12 13:41:30|3313.33|3313.33|3314.23|3314.23|3314.23|3314.23|3313.33|3313.33|0
1605188500000|2020-11-12 13:41:40|3315.18|3315.18|3313.96|3313.96|3315.18|3315.18|3313.96|3313.96|0
1605188510000|2020-11-12 13:41:50|3313.79|3313.79|3314.51|3314.51|3314.77|3314.77|3313.79|3313.79|0
1605188520000|2020-11-12 13:42:00|3315.15|3315.15|3315.89|3315.89|3315.89|3315.89|3315.15|3315.15|0
1605188530000|2020-11-12 13:42:10|3316.04|3316.04|3316.68|3316.68|3316.68|3316.68|3315.89|3315.89|0
1605188540000|2020-11-12 13:42:20|3316.36|3316.36|3318.27|3318.27|3318.42|3318.42|3316.36|3316.36|0
1605188550000|2020-11-12 13:42:30|3318.74|3318.74|3317.95|3317.95|3318.74|3318.74|3315.89|3315.89|0
1605188560000|2020-11-12 13:42:40|3317.47|3317.47|3318.74|3318.74|3318.74|3318.74|3315.89|3315.89|0
1605188570000|2020-11-12 13:42:50|3317|3317|3318.42|3318.42|3318.42|3318.42|3317|3317|0
1605188580000|2020-11-12 13:43:00|3315.57|3315.57|3314.59|3314.59|3315.73|3315.73|3314.59|3314.59|0
1605188590000|2020-11-12 13:43:10|3313.64|3313.64|3312.48|3312.48|3313.64|3313.64|3312.48|3312.48|0
1605188600000|2020-11-12 13:43:20|3312.96|3312.96|3312.84|3312.84|3312.96|3312.96|3312.84|3312.84|0
1605188610000|2020-11-12 13:43:30|3313.95|3313.95|3313.66|3313.66|3313.95|3313.95|3313.66|3313.66|0
1605188630000|2020-11-12 13:43:50|3313.34|3313.34|3313.49|3313.49|3313.49|3313.49|3313.34|3313.34|0
1605188640000|2020-11-12 13:44:00|3312.85|3312.85|3312.12|3312.12|3312.85|3312.85|3312.12|3312.12|0
1605188650000|2020-11-12 13:44:10|3311.64|3311.64|3310.96|3310.96|3311.64|3311.64|3310.96|3310.96|0
1605188660000|2020-11-12 13:44:20|3311.31|3311.31|3313.06|3313.06|3313.7|3313.7|3311.31|3311.31|0
1605188670000|2020-11-12 13:44:30|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|0
1605188680000|2020-11-12 13:44:40|3311.61|3311.61|3311.95|3311.95|3311.95|3311.95|3311.61|3311.61|0
1605188690000|2020-11-12 13:44:50|3312.9|3312.9|3313.23|3313.23|3313.23|3313.23|3312.9|3312.9|0
1605188700000|2020-11-12 13:45:00|3312.76|3312.76|3312.71|3312.71|3312.76|3312.76|3312.41|3312.41|0
1605188710000|2020-11-12 13:45:10|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|0
1605188720000|2020-11-12 13:45:20|3312.06|3312.06|3313.8|3313.8|3313.8|3313.8|3312.06|3312.06|0
1605188730000|2020-11-12 13:45:30|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|0
1605188740000|2020-11-12 13:45:40|3314.52|3314.52|3314.84|3314.84|3315.79|3315.79|3314.52|3314.52|0
1605188750000|2020-11-12 13:45:50|3314.69|3314.69|3313.82|3313.82|3314.69|3314.69|3313.58|3313.58|0
1605188760000|2020-11-12 13:46:00|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1605188770000|2020-11-12 13:46:10|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|0
1605188780000|2020-11-12 13:46:20|3313.52|3313.52|3313.86|3313.86|3313.86|3313.86|3313.52|3313.52|0
1605188790000|2020-11-12 13:46:30|3313.8|3313.8|3313.75|3313.75|3313.8|3313.8|3313.75|3313.75|0
1605188800000|2020-11-12 13:46:40|3314.23|3314.23|3316.13|3316.13|3316.13|3316.13|3314.23|3314.23|0
1605188810000|2020-11-12 13:46:50|3315.5|3315.5|3315.02|3315.02|3315.5|3315.5|3315.02|3315.02|0
1605188820000|2020-11-12 13:47:00|3314.54|3314.54|3315.34|3315.34|3315.34|3315.34|3314.54|3314.54|0
1605188830000|2020-11-12 13:47:10|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|0
1605188840000|2020-11-12 13:47:20|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|0
1605188860000|2020-11-12 13:47:40|3315.81|3315.81|3316.47|3316.47|3316.47|3316.47|3315.81|3315.81|0
1605188870000|2020-11-12 13:47:50|3315.68|3315.68|3315.1|3315.1|3315.68|3315.68|3315.1|3315.1|0
1605188880000|2020-11-12 13:48:00|3315.25|3315.25|3315.42|3315.42|3315.42|3315.42|3314.62|3314.62|0
1605188900000|2020-11-12 13:48:20|3313.83|3313.83|3315.26|3315.26|3315.26|3315.26|3313.83|3313.83|0
1605188910000|2020-11-12 13:48:30|3315.51|3315.51|3315.66|3315.66|3315.66|3315.66|3315.51|3315.51|0
1605188930000|2020-11-12 13:48:50|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|0
1605188940000|2020-11-12 13:49:00|3315.36|3315.36|3315.21|3315.21|3315.36|3315.36|3315.21|3315.21|0
1605188950000|2020-11-12 13:49:10|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|0
1605188960000|2020-11-12 13:49:20|3314.41|3314.41|3313.73|3313.73|3314.41|3314.41|3313.73|3313.73|0
1605188970000|2020-11-12 13:49:30|3315.95|3315.95|3316.83|3316.83|3317.15|3317.15|3315.95|3315.95|0
1605188980000|2020-11-12 13:49:40|3317.31|3317.31|3316.86|3316.86|3317.81|3317.81|3316.54|3316.54|0
1605188990000|2020-11-12 13:49:50|3316.71|3316.71|3317.19|3317.19|3317.19|3317.19|3316.71|3316.71|0
1605189000000|2020-11-12 13:50:00|3317.66|3317.66|3318.44|3318.44|3318.54|3318.54|3317.66|3317.66|0
1605189010000|2020-11-12 13:50:10|3318.28|3318.28|3319.19|3319.19|3319.19|3319.19|3318.28|3318.28|0
1605189020000|2020-11-12 13:50:20|3319.82|3319.82|3319.82|3319.82|3320.14|3320.14|3319.82|3319.82|0
1605189030000|2020-11-12 13:50:30|3319.5|3319.5|3319.82|3319.82|3319.82|3319.82|3319.5|3319.5|0
1605189040000|2020-11-12 13:50:40|3320.14|3320.14|3322.07|3322.07|3322.07|3322.07|3320.14|3320.14|0
1605189050000|2020-11-12 13:50:50|3322.55|3322.55|3322.65|3322.65|3322.82|3322.82|3322.18|3322.18|0
1605189060000|2020-11-12 13:51:00|3322.33|3322.33|3321.64|3321.64|3324.24|3324.24|3320.75|3320.75|0
1605189070000|2020-11-12 13:51:10|3321.54|3321.54|3321.85|3321.85|3321.85|3321.85|3321.54|3321.54|0
1605189080000|2020-11-12 13:51:20|3322.33|3322.33|3319.06|3319.06|3322.41|3322.41|3319.06|3319.06|0
1605189090000|2020-11-12 13:51:30|3319.3|3319.3|3320.76|3320.76|3321.71|3321.71|3319.3|3319.3|0
1605189100000|2020-11-12 13:51:40|3320.12|3320.12|3322.75|3322.75|3322.75|3322.75|3320.12|3320.12|0
1605189110000|2020-11-12 13:51:50|3322.9|3322.9|3322.9|3322.9|3322.9|3322.9|3322.9|3322.9|0
1605189120000|2020-11-12 13:52:00|3323.22|3323.22|3322.87|3322.87|3323.22|3323.22|3322.87|3322.87|0
1605189130000|2020-11-12 13:52:10|3322.08|3322.08|3323.03|3323.03|3323.03|3323.03|3322.08|3322.08|0
1605189140000|2020-11-12 13:52:20|3323.51|3323.51|3323.67|3323.67|3323.67|3323.67|3323.51|3323.51|0
1605189150000|2020-11-12 13:52:30|3323.96|3323.96|3325.55|3325.55|3325.55|3325.55|3323.96|3323.96|0
1605189160000|2020-11-12 13:52:40|3324.28|3324.28|3324.11|3324.11|3324.44|3324.44|3324.11|3324.11|0
1605189170000|2020-11-12 13:52:50|3325.22|3325.22|3321.6|3321.6|3325.7|3325.7|3320.96|3320.96|0
1605189180000|2020-11-12 13:53:00|3320.17|3320.17|3320.12|3320.12|3320.17|3320.17|3319.83|3319.83|0
1605189190000|2020-11-12 13:53:10|3322.35|3322.35|3322.82|3322.82|3322.82|3322.82|3322.35|3322.35|0
1605189200000|2020-11-12 13:53:20|3322.03|3322.03|3322.98|3322.98|3322.98|3322.98|3322.03|3322.03|0
1605189210000|2020-11-12 13:53:30|3323.14|3323.14|3323.34|3323.34|3323.5|3323.5|3323.14|3323.14|0
1605189220000|2020-11-12 13:53:40|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|0
1605189240000|2020-11-12 13:54:00|3323.44|3323.44|3323.76|3323.76|3323.76|3323.76|3323.44|3323.44|0
1605189250000|2020-11-12 13:54:10|3322.97|3322.97|3322.97|3322.97|3323.76|3323.76|3322.97|3322.97|0
1605189260000|2020-11-12 13:54:20|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|0
1605189270000|2020-11-12 13:54:30|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|0
1605189280000|2020-11-12 13:54:40|3321.27|3321.27|3321.02|3321.02|3321.27|3321.27|3321.02|3321.02|0
1605189290000|2020-11-12 13:54:50|3321.19|3321.19|3320.8|3320.8|3321.27|3321.27|3320.8|3320.8|0
1605189300000|2020-11-12 13:55:00|3320.48|3320.48|3319.37|3319.37|3320.48|3320.48|3319.37|3319.37|0
1605189310000|2020-11-12 13:55:10|3319.05|3319.05|3318.89|3318.89|3319.05|3319.05|3318.73|3318.73|0
1605189320000|2020-11-12 13:55:20|3318.1|3318.1|3317.15|3317.15|3318.1|3318.1|3317.15|3317.15|0
1605189340000|2020-11-12 13:55:40|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|0
1605189350000|2020-11-12 13:55:50|3318.41|3318.41|3317.94|3317.94|3318.41|3318.41|3317.94|3317.94|0
1605189360000|2020-11-12 13:56:00|3317.78|3317.78|3317.6|3317.6|3317.78|3317.78|3317.6|3317.6|0
1605189370000|2020-11-12 13:56:10|3317.29|3317.29|3318.25|3318.25|3318.4|3318.4|3317.29|3317.29|0
1605189380000|2020-11-12 13:56:20|3319.83|3319.83|3317.93|3317.93|3319.83|3319.83|3317.77|3317.77|0
1605189390000|2020-11-12 13:56:30|3319.67|3319.67|3320.15|3320.15|3320.31|3320.31|3319.67|3319.67|0
1605189400000|2020-11-12 13:56:40|3319.52|3319.52|3318.72|3318.72|3319.52|3319.52|3318.72|3318.72|0
1605189410000|2020-11-12 13:56:50|3317.93|3317.93|3318.4|3318.4|3319.04|3319.04|3317.93|3317.93|0
1605189420000|2020-11-12 13:57:00|3318.25|3318.25|3318.25|3318.25|3318.25|3318.25|3318.25|3318.25|0
1605189440000|2020-11-12 13:57:20|3319.83|3319.83|3320.15|3320.15|3320.15|3320.15|3319.83|3319.83|0
1605189450000|2020-11-12 13:57:30|3319.83|3319.83|3320.69|3320.69|3321.15|3321.15|3319.57|3319.57|0
1605189460000|2020-11-12 13:57:40|3319.58|3319.58|3318.95|3318.95|3319.58|3319.58|3318.95|3318.95|0
1605189480000|2020-11-12 13:58:00|3320.06|3320.06|3321.14|3321.14|3321.14|3321.14|3320.06|3320.06|0
1605189490000|2020-11-12 13:58:10|3321.29|3321.29|3321.12|3321.12|3322.2|3322.2|3320.78|3320.78|0
1605189500000|2020-11-12 13:58:20|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|0
1605189520000|2020-11-12 13:58:40|3320.58|3320.58|3320.26|3320.26|3320.58|3320.58|3320.26|3320.26|0
1605189530000|2020-11-12 13:58:50|3320.41|3320.41|3320.73|3320.73|3321.68|3321.68|3320.41|3320.41|0
1605189540000|2020-11-12 13:59:00|3321.37|3321.37|3320.25|3320.25|3321.52|3321.52|3320.25|3320.25|0
1605189550000|2020-11-12 13:59:10|3320.09|3320.09|3320.33|3320.33|3320.72|3320.72|3320.09|3320.09|0
1605189560000|2020-11-12 13:59:20|3320.01|3320.01|3319.11|3319.11|3320.01|3320.01|3318.9|3318.9|0
1605189570000|2020-11-12 13:59:30|3318.95|3318.95|3318.37|3318.37|3318.95|3318.95|3318.01|3318.01|0
1605189580000|2020-11-12 13:59:40|3317.73|3317.73|3318.06|3318.06|3318.06|3318.06|3317.73|3317.73|0
1605189590000|2020-11-12 13:59:50|3317.82|3317.82|3318.63|3318.63|3318.63|3318.63|3317.59|3317.59|0
1605189600000|2020-11-12 14:00:00|3318.29|3318.29|3318.14|3318.14|3318.29|3318.29|3318.14|3318.14|0
1605189610000|2020-11-12 14:00:10|3317.8|3317.8|3316.43|3316.43|3317.8|3317.8|3315.41|3315.41|0
1605189620000|2020-11-12 14:00:20|3316.1|3316.1|3315.41|3315.41|3316.26|3316.26|3315.41|3315.41|0
1605189630000|2020-11-12 14:00:30|3316.84|3316.84|3315.81|3315.81|3316.84|3316.84|3315.81|3315.81|0
1605189640000|2020-11-12 14:00:40|3315.4|3315.4|3314.61|3314.61|3315.4|3315.4|3313.97|3313.97|0
1605189650000|2020-11-12 14:00:50|3314.77|3314.77|3315.24|3315.24|3315.24|3315.24|3314.77|3314.77|0
1605189660000|2020-11-12 14:01:00|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|0
1605189670000|2020-11-12 14:01:10|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|0
1605189680000|2020-11-12 14:01:20|3315.31|3315.31|3313.09|3313.09|3315.31|3315.31|3313.09|3313.09|0
1605189690000|2020-11-12 14:01:30|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|0
1605189700000|2020-11-12 14:01:40|3312.07|3312.07|3311.99|3311.99|3312.38|3312.38|3311.59|3311.59|0
1605189710000|2020-11-12 14:01:50|3311.74|3311.74|3311.19|3311.19|3311.83|3311.83|3310.87|3310.87|0
1605189720000|2020-11-12 14:02:00|3311.03|3311.03|3310.01|3310.01|3311.03|3311.03|3310.01|3310.01|0
1605189730000|2020-11-12 14:02:10|3310.32|3310.32|3310.32|3310.32|3310.32|3310.32|3310.32|3310.32|0
1605189740000|2020-11-12 14:02:20|3310.48|3310.48|3310.13|3310.13|3310.48|3310.48|3310.13|3310.13|0
1605189770000|2020-11-12 14:02:50|3310.04|3310.04|3309.43|3309.43|3310.04|3310.04|3309.43|3309.43|0
1605189780000|2020-11-12 14:03:00|3307.04|3307.04|3305.09|3305.09|3307.04|3307.04|3305.09|3305.09|0
1605189790000|2020-11-12 14:03:10|3304.82|3304.82|3303.65|3303.65|3304.82|3304.82|3303.65|3303.65|0
1605189800000|2020-11-12 14:03:20|3303.17|3303.17|3302.85|3302.85|3303.17|3303.17|3302.85|3302.85|0
1605189810000|2020-11-12 14:03:30|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1605189820000|2020-11-12 14:03:40|3302.53|3302.53|3302.38|3302.38|3302.53|3302.53|3301.42|3301.42|0
1605189830000|2020-11-12 14:03:50|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|0
1605189850000|2020-11-12 14:04:10|3301.01|3301.01|3300.53|3300.53|3301.01|3301.01|3299.74|3299.74|0
1605189860000|2020-11-12 14:04:20|3300.18|3300.18|3302.43|3302.43|3302.43|3302.43|3300.18|3300.18|0
1605189870000|2020-11-12 14:04:30|3301.48|3301.48|3302.99|3302.99|3302.99|3302.99|3301.48|3301.48|0
1605189880000|2020-11-12 14:04:40|3303.33|3303.33|3302.43|3302.43|3303.33|3303.33|3301.74|3301.74|0
1605189890000|2020-11-12 14:04:50|3302.59|3302.59|3303.22|3303.22|3303.22|3303.22|3302.59|3302.59|0
1605189900000|2020-11-12 14:05:00|3303.54|3303.54|3303.88|3303.88|3303.88|3303.88|3303.54|3303.54|0
1605189910000|2020-11-12 14:05:10|3304.04|3304.04|3304.48|3304.48|3304.63|3304.63|3304.04|3304.04|0
1605189920000|2020-11-12 14:05:20|3304.84|3304.84|3304.84|3304.84|3305.32|3305.32|3304.84|3304.84|0
1605189930000|2020-11-12 14:05:30|3305.18|3305.18|3304.7|3304.7|3305.33|3305.33|3304.7|3304.7|0
1605189940000|2020-11-12 14:05:40|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|0
1605189950000|2020-11-12 14:05:50|3304.7|3304.7|3305.18|3305.18|3305.33|3305.33|3304.7|3304.7|0
1605189960000|2020-11-12 14:06:00|3305.03|3305.03|3304.79|3304.79|3305.03|3305.03|3304.54|3304.54|0
1605189970000|2020-11-12 14:06:10|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|0
1605189980000|2020-11-12 14:06:20|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|0
1605189990000|2020-11-12 14:06:30|3305.53|3305.53|3306.42|3306.42|3306.42|3306.42|3305.53|3305.53|0
1605190000000|2020-11-12 14:06:40|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|0
1605190010000|2020-11-12 14:06:50|3307.21|3307.21|3306.39|3306.39|3307.21|3307.21|3306.11|3306.11|0
1605190020000|2020-11-12 14:07:00|3306.04|3306.04|3305.54|3305.54|3306.04|3306.04|3305.54|3305.54|0
1605190030000|2020-11-12 14:07:10|3304.9|3304.9|3304.74|3304.74|3304.9|3304.9|3304.74|3304.74|0
1605190040000|2020-11-12 14:07:20|3304.5|3304.5|3303.32|3303.32|3304.5|3304.5|3303.32|3303.32|0
1605190050000|2020-11-12 14:07:30|3303.64|3303.64|3303.3|3303.3|3303.64|3303.64|3303.3|3303.3|0
1605190060000|2020-11-12 14:07:40|3302.66|3302.66|3302.43|3302.43|3302.66|3302.66|3302.19|3302.19|0
1605190080000|2020-11-12 14:08:00|3303.06|3303.06|3304.44|3304.44|3304.44|3304.44|3303.06|3303.06|0
1605190090000|2020-11-12 14:08:10|3304.69|3304.69|3305.32|3305.32|3305.32|3305.32|3304.69|3304.69|0
1605190100000|2020-11-12 14:08:20|3305.48|3305.48|3306.27|3306.27|3306.27|3306.27|3305.48|3305.48|0
1605190110000|2020-11-12 14:08:30|3306.36|3306.36|3306.52|3306.52|3306.52|3306.52|3306.36|3306.36|0
1605190130000|2020-11-12 14:08:50|3306.83|3306.83|3307.31|3307.31|3307.31|3307.31|3306.83|3306.83|0
1605190140000|2020-11-12 14:09:00|3306.67|3306.67|3306.83|3306.83|3306.83|3306.83|3306.67|3306.67|0
1605190150000|2020-11-12 14:09:10|3306.67|3306.67|3304.03|3304.03|3306.67|3306.67|3304.03|3304.03|0
1605190160000|2020-11-12 14:09:20|3303.91|3303.91|3303.57|3303.57|3303.91|3303.91|3303.57|3303.57|0
1605190170000|2020-11-12 14:09:30|3305.15|3305.15|3305.15|3305.15|3305.15|3305.15|3305.15|3305.15|0
1605190190000|2020-11-12 14:09:50|3304.84|3304.84|3304.41|3304.41|3305.52|3305.52|3304.41|3304.41|0
1605190200000|2020-11-12 14:10:00|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|0
1605190210000|2020-11-12 14:10:10|3304.42|3304.42|3304.42|3304.42|3304.42|3304.42|3304.42|3304.42|0
1605190220000|2020-11-12 14:10:20|3304.1|3304.1|3303.57|3303.57|3304.1|3304.1|3303.57|3303.57|0
1605190230000|2020-11-12 14:10:30|3303.68|3303.68|3303.18|3303.18|3303.68|3303.68|3303.18|3303.18|0
1605190240000|2020-11-12 14:10:40|3302.49|3302.49|3301.98|3301.98|3302.49|3302.49|3301.98|3301.98|0
1605190250000|2020-11-12 14:10:50|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|0
1605190260000|2020-11-12 14:11:00|3302|3302|3301.84|3301.84|3302.32|3302.32|3301.84|3301.84|0
1605190270000|2020-11-12 14:11:10|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|0
1605190280000|2020-11-12 14:11:20|3302.27|3302.27|3305.3|3305.3|3305.3|3305.3|3302.27|3302.27|0
1605190290000|2020-11-12 14:11:30|3305.65|3305.65|3306.33|3306.33|3306.33|3306.33|3305.65|3305.65|0
1605190300000|2020-11-12 14:11:40|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|3306.81|0
1605190320000|2020-11-12 14:12:00|3308.17|3308.17|3306.88|3306.88|3308.17|3308.17|3306.62|3306.62|0
1605190330000|2020-11-12 14:12:10|3307.22|3307.22|3306.9|3306.9|3307.22|3307.22|3306.58|3306.58|0
1605190340000|2020-11-12 14:12:20|3306.58|3306.58|3304.45|3304.45|3306.58|3306.58|3304.45|3304.45|0
1605190350000|2020-11-12 14:12:30|3304.11|3304.11|3305.13|3305.13|3305.13|3305.13|3304.11|3304.11|0
1605190360000|2020-11-12 14:12:40|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|0
1605190370000|2020-11-12 14:12:50|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|0
1605190380000|2020-11-12 14:13:00|3305.29|3305.29|3307.9|3307.9|3307.9|3307.9|3305.29|3305.29|0
1605190390000|2020-11-12 14:13:10|3308.53|3308.53|3309.22|3309.22|3309.22|3309.22|3308.53|3308.53|0
1605190400000|2020-11-12 14:13:20|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|0
1605190410000|2020-11-12 14:13:30|3309.87|3309.87|3310.04|3310.04|3310.04|3310.04|3309.87|3309.87|0
1605190430000|2020-11-12 14:13:50|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|0
1605190440000|2020-11-12 14:14:00|3310.35|3310.35|3312.5|3312.5|3312.51|3312.51|3310.35|3310.35|0
1605190450000|2020-11-12 14:14:10|3312.4|3312.4|3311.92|3311.92|3312.4|3312.4|3311.92|3311.92|0
1605190460000|2020-11-12 14:14:20|3312.4|3312.4|3311.04|3311.04|3312.4|3312.4|3311.04|3311.04|0
1605190470000|2020-11-12 14:14:30|3310.87|3310.87|3311.67|3311.67|3311.67|3311.67|3310.87|3310.87|0
1605190480000|2020-11-12 14:14:40|3311.03|3311.03|3309.92|3309.92|3311.03|3311.03|3309.92|3309.92|0
1605190490000|2020-11-12 14:14:50|3309.24|3309.24|3308.67|3308.67|3309.71|3309.71|3308.67|3308.67|0
1605190500000|2020-11-12 14:15:00|3308.35|3308.35|3307.56|3307.56|3308.35|3308.35|3307.26|3307.26|0
1605190510000|2020-11-12 14:15:10|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|0
1605190520000|2020-11-12 14:15:20|3306.99|3306.99|3306.68|3306.68|3306.99|3306.99|3306.68|3306.68|0
1605190530000|2020-11-12 14:15:30|3306.52|3306.52|3306.76|3306.76|3306.76|3306.76|3306.52|3306.52|0
1605190540000|2020-11-12 14:15:40|3306.85|3306.85|3306.29|3306.29|3306.85|3306.85|3305.5|3305.5|0
1605190550000|2020-11-12 14:15:50|3306.63|3306.63|3306.66|3306.66|3306.97|3306.97|3306.63|3306.63|0
1605190560000|2020-11-12 14:16:00|3306.34|3306.34|3308.79|3308.79|3308.79|3308.79|3306.34|3306.34|0
1605190570000|2020-11-12 14:16:10|3308.45|3308.45|3308.14|3308.14|3308.45|3308.45|3308.14|3308.14|0
1605190580000|2020-11-12 14:16:20|3307.69|3307.69|3307.38|3307.38|3307.69|3307.69|3307.38|3307.38|0
1605190600000|2020-11-12 14:16:40|3307.72|3307.72|3307.71|3307.71|3307.72|3307.72|3307.55|3307.55|0
1605190610000|2020-11-12 14:16:50|3308.03|3308.03|3307.79|3307.79|3308.03|3308.03|3307.79|3307.79|0
1605190620000|2020-11-12 14:17:00|3307.67|3307.67|3308.62|3308.62|3308.78|3308.78|3307.67|3307.67|0
1605190630000|2020-11-12 14:17:10|3308.78|3308.78|3308.78|3308.78|3308.78|3308.78|3308.78|3308.78|0
1605190640000|2020-11-12 14:17:20|3308.62|3308.62|3309.73|3309.73|3310.05|3310.05|3308.62|3308.62|0
1605190650000|2020-11-12 14:17:30|3310.08|3310.08|3311.06|3311.06|3311.06|3311.06|3310.08|3310.08|0
1605190660000|2020-11-12 14:17:40|3310.38|3310.38|3309.58|3309.58|3310.38|3310.38|3309.58|3309.58|0
1605190670000|2020-11-12 14:17:50|3309.11|3309.11|3309.79|3309.79|3309.79|3309.79|3309.11|3309.11|0
1605190680000|2020-11-12 14:18:00|3310.04|3310.04|3309.89|3309.89|3310.04|3310.04|3309.89|3309.89|0
1605190690000|2020-11-12 14:18:10|3309.78|3309.78|3309.51|3309.51|3309.78|3309.78|3309.51|3309.51|0
1605190700000|2020-11-12 14:18:20|3309.17|3309.17|3308.49|3308.49|3309.17|3309.17|3308.49|3308.49|0
1605190720000|2020-11-12 14:18:40|3308.14|3308.14|3308.62|3308.62|3308.62|3308.62|3307.67|3307.67|0
1605190730000|2020-11-12 14:18:50|3307.6|3307.6|3307.84|3307.84|3307.84|3307.84|3307.2|3307.2|0
1605190740000|2020-11-12 14:19:00|3308.31|3308.31|3308.56|3308.56|3308.56|3308.56|3308.31|3308.31|0
1605190750000|2020-11-12 14:19:10|3308.4|3308.4|3308.24|3308.24|3308.4|3308.4|3308.24|3308.24|0
1605190760000|2020-11-12 14:19:20|3308.72|3308.72|3308.72|3308.72|3308.72|3308.72|3308.72|3308.72|0
1605190770000|2020-11-12 14:19:30|3309.06|3309.06|3309.88|3309.88|3309.88|3309.88|3309.06|3309.06|0
1605190780000|2020-11-12 14:19:40|3309.72|3309.72|3310.54|3310.54|3310.7|3310.7|3309.72|3309.72|0
1605190790000|2020-11-12 14:19:50|3310.68|3310.68|3308.8|3308.8|3311.64|3311.64|3308.8|3308.8|0
1605190800000|2020-11-12 14:20:00|3309.91|3309.91|3307.37|3307.37|3309.91|3309.91|3307.37|3307.37|0
1605190810000|2020-11-12 14:20:10|3307.21|3307.21|3306.39|3306.39|3307.21|3307.21|3306.39|3306.39|0
1605190860000|2020-11-12 14:21:00|3306.14|3306.14|3306.53|3306.53|3306.53|3306.53|3306.06|3306.06|0
1605190870000|2020-11-12 14:21:10|3306.38|3306.38|3305.69|3305.69|3306.38|3306.38|3305.69|3305.69|0
1605190880000|2020-11-12 14:21:20|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|0
1605190890000|2020-11-12 14:21:30|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|0
1605190900000|2020-11-12 14:21:40|3305.37|3305.37|3305.82|3305.82|3305.82|3305.82|3305.37|3305.37|0
1605190910000|2020-11-12 14:21:50|3305.19|3305.19|3304.83|3304.83|3305.51|3305.51|3304.83|3304.83|0
1605190920000|2020-11-12 14:22:00|3304.98|3304.98|3305.31|3305.31|3305.31|3305.31|3304.64|3304.64|0
1605190930000|2020-11-12 14:22:10|3305.63|3305.63|3306.96|3306.96|3306.96|3306.96|3305.63|3305.63|0
1605190940000|2020-11-12 14:22:20|3307.59|3307.59|3307.59|3307.59|3308.07|3308.07|3307.28|3307.28|0
1605190950000|2020-11-12 14:22:30|3307.25|3307.25|3306.91|3306.91|3307.25|3307.25|3306.91|3306.91|0
1605190960000|2020-11-12 14:22:40|3306.75|3306.75|3305.96|3305.96|3306.75|3306.75|3305.96|3305.96|0
1605190970000|2020-11-12 14:22:50|3305.01|3305.01|3304.19|3304.19|3305.01|3305.01|3304.19|3304.19|0
1605190980000|2020-11-12 14:23:00|3304.66|3304.66|3304.47|3304.47|3304.98|3304.98|3304.47|3304.47|0
1605190990000|2020-11-12 14:23:10|3304.03|3304.03|3304.19|3304.19|3304.19|3304.19|3304.03|3304.03|0
1605191000000|2020-11-12 14:23:20|3304.04|3304.04|3303.74|3303.74|3304.04|3304.04|3303.74|3303.74|0
1605191010000|2020-11-12 14:23:30|3303.32|3303.32|3303.01|3303.01|3303.32|3303.32|3303.01|3303.01|0
1605191020000|2020-11-12 14:23:40|3303.17|3303.17|3303.96|3303.96|3303.96|3303.96|3303.17|3303.17|0
1605191040000|2020-11-12 14:24:00|3304.12|3304.12|3303.8|3303.8|3304.12|3304.12|3303.8|3303.8|0
1605191050000|2020-11-12 14:24:10|3303.65|3303.65|3303.18|3303.18|3303.65|3303.65|3303.18|3303.18|0
1605191080000|2020-11-12 14:24:40|3302.23|3302.23|3301.24|3301.24|3302.23|3302.23|3301.24|3301.24|0
1605191090000|2020-11-12 14:24:50|3301.32|3301.32|3301.9|3301.9|3302.05|3302.05|3301.32|3301.32|0
1605191100000|2020-11-12 14:25:00|3301.21|3301.21|3302.41|3302.41|3302.41|3302.41|3301.21|3301.21|0
1605191110000|2020-11-12 14:25:10|3303.43|3303.43|3302.95|3302.95|3303.43|3303.43|3302.95|3302.95|0
1605191120000|2020-11-12 14:25:20|3302.48|3302.48|3302.48|3302.48|3302.48|3302.48|3302.48|3302.48|0
1605191130000|2020-11-12 14:25:30|3302.4|3302.4|3299.89|3299.89|3302.4|3302.4|3299.89|3299.89|0
1605191150000|2020-11-12 14:25:50|3299.83|3299.83|3299.5|3299.5|3299.83|3299.83|3299.5|3299.5|0
1605191160000|2020-11-12 14:26:00|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|0
1605191170000|2020-11-12 14:26:10|3298.66|3298.66|3298.5|3298.5|3298.66|3298.66|3298.18|3298.18|0
1605191200000|2020-11-12 14:26:40|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|0
1605191210000|2020-11-12 14:26:50|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|0
1605191220000|2020-11-12 14:27:00|3297.85|3297.85|3296.37|3296.37|3297.85|3297.85|3296.37|3296.37|0
1605191230000|2020-11-12 14:27:10|3296.78|3296.78|3297.1|3297.1|3297.1|3297.1|3296.78|3296.78|0
1605191240000|2020-11-12 14:27:20|3297.44|3297.44|3297.78|3297.78|3297.78|3297.78|3297.44|3297.44|0
1605191250000|2020-11-12 14:27:30|3297.93|3297.93|3297.41|3297.41|3298.04|3298.04|3297.41|3297.41|0
1605191260000|2020-11-12 14:27:40|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|0
1605191280000|2020-11-12 14:28:00|3296.7|3296.7|3296.73|3296.73|3297.17|3297.17|3296.7|3296.7|0
1605191290000|2020-11-12 14:28:10|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|0
1605191310000|2020-11-12 14:28:30|3295.46|3295.46|3295.53|3295.53|3295.77|3295.77|3295.46|3295.46|0
1605191320000|2020-11-12 14:28:40|3295.05|3295.05|3295.73|3295.73|3295.73|3295.73|3295.05|3295.05|0
1605191330000|2020-11-12 14:28:50|3295.9|3295.9|3296.57|3296.57|3296.57|3296.57|3295.9|3295.9|0
1605191340000|2020-11-12 14:29:00|3296.32|3296.32|3297.12|3297.12|3297.12|3297.12|3296.32|3296.32|0
1605191350000|2020-11-12 14:29:10|3297.06|3297.06|3297.51|3297.51|3297.51|3297.51|3297.06|3297.06|0
1605191360000|2020-11-12 14:29:20|3297.99|3297.99|3299.37|3299.37|3299.37|3299.37|3297.99|3297.99|0
1605191370000|2020-11-12 14:29:30|3299.53|3299.53|3299.01|3299.01|3299.53|3299.53|3299.01|3299.01|0
1605191380000|2020-11-12 14:29:40|3298.86|3298.86|3298.98|3298.98|3298.98|3298.98|3298.86|3298.86|0
1605191390000|2020-11-12 14:29:50|3298.63|3298.63|3298.07|3298.07|3298.63|3298.63|3298.07|3298.07|0
1605191400000|2020-11-12 14:30:00|3297.91|3297.91|3296.69|3296.69|3297.96|3297.96|3296.69|3296.69|0
1605191410000|2020-11-12 14:30:10|3296.37|3296.37|3296.93|3296.93|3296.93|3296.93|3296.37|3296.37|0
1605191420000|2020-11-12 14:30:20|3297.27|3297.27|3297.61|3297.61|3297.61|3297.61|3296.58|3296.58|0
1605191430000|2020-11-12 14:30:30|3296.97|3296.97|3296|3296|3296.97|3296.97|3296|3296|0
1605191440000|2020-11-12 14:30:40|3295.84|3295.84|3294.48|3294.48|3295.84|3295.84|3294.48|3294.48|0
1605191450000|2020-11-12 14:30:50|3294.32|3294.32|3293.69|3293.69|3294.32|3294.32|3293.69|3293.69|0
1605191460000|2020-11-12 14:31:00|3293.53|3293.53|3293.69|3293.69|3293.85|3293.85|3293.53|3293.53|0
1605191470000|2020-11-12 14:31:10|3293.26|3293.26|3292.42|3292.42|3293.26|3293.26|3292.42|3292.42|0
1605191480000|2020-11-12 14:31:20|3292.76|3292.76|3292.67|3292.67|3292.92|3292.92|3292.67|3292.67|0
1605191490000|2020-11-12 14:31:30|3293.36|3293.36|3293.2|3293.2|3293.36|3293.36|3293.2|3293.2|0
1605191500000|2020-11-12 14:31:40|3293.11|3293.11|3292.87|3292.87|3293.11|3293.11|3292.87|3292.87|0
1605191510000|2020-11-12 14:31:50|3292.62|3292.62|3290.69|3290.69|3292.62|3292.62|3290.69|3290.69|0
1605191520000|2020-11-12 14:32:00|3290.37|3290.37|3288.34|3288.34|3290.37|3290.37|3288.34|3288.34|0
1605191530000|2020-11-12 14:32:10|3288.5|3288.5|3288.82|3288.82|3289.29|3289.29|3288.18|3288.18|0
1605191540000|2020-11-12 14:32:20|3288.66|3288.66|3288.59|3288.59|3289.14|3289.14|3288.11|3288.11|0
1605191550000|2020-11-12 14:32:30|3288.93|3288.93|3289.53|3289.53|3290.32|3290.32|3288.85|3288.85|0
1605191560000|2020-11-12 14:32:40|3289.37|3289.37|3289.69|3289.69|3289.69|3289.69|3289.37|3289.37|0
1605191570000|2020-11-12 14:32:50|3289.77|3289.77|3289.83|3289.83|3290.78|3290.78|3289.77|3289.77|0
1605191580000|2020-11-12 14:33:00|3289.67|3289.67|3290.51|3290.51|3290.67|3290.67|3289.67|3289.67|0
1605191590000|2020-11-12 14:33:10|3290.92|3290.92|3291.72|3291.72|3292.68|3292.68|3290.92|3290.92|0
1605191600000|2020-11-12 14:33:20|3292.41|3292.41|3292.28|3292.28|3292.41|3292.41|3292.07|3292.07|0
1605191610000|2020-11-12 14:33:30|3291.94|3291.94|3292.58|3292.58|3292.58|3292.58|3291.94|3291.94|0
1605191620000|2020-11-12 14:33:40|3292.42|3292.42|3292.08|3292.08|3292.42|3292.42|3292.08|3292.08|0
1605191630000|2020-11-12 14:33:50|3292.24|3292.24|3292.23|3292.23|3292.4|3292.4|3292.23|3292.23|0
1605191640000|2020-11-12 14:34:00|3292.39|3292.39|3292.68|3292.68|3292.68|3292.68|3292.05|3292.05|0
1605191650000|2020-11-12 14:34:10|3293.02|3293.02|3294.05|3294.05|3294.05|3294.05|3293.02|3293.02|0
1605191660000|2020-11-12 14:34:20|3294.39|3294.39|3294.87|3294.87|3294.87|3294.87|3294.39|3294.39|0
1605191670000|2020-11-12 14:34:30|3294.75|3294.75|3294.87|3294.87|3294.87|3294.87|3294.75|3294.75|0
1605191680000|2020-11-12 14:34:40|3295.21|3295.21|3292.9|3292.9|3295.21|3295.21|3292.9|3292.9|0
1605191690000|2020-11-12 14:34:50|3292.59|3292.59|3290.81|3290.81|3292.59|3292.59|3290.81|3290.81|0
1605191700000|2020-11-12 14:35:00|3290.66|3290.66|3289.82|3289.82|3290.66|3290.66|3289.82|3289.82|0
1605191710000|2020-11-12 14:35:10|3290.3|3290.3|3291.08|3291.08|3291.08|3291.08|3290.3|3290.3|0
1605191720000|2020-11-12 14:35:20|3291.88|3291.88|3292.1|3292.1|3292.1|3292.1|3291.25|3291.25|0
1605191730000|2020-11-12 14:35:30|3292.44|3292.44|3291.9|3291.9|3292.44|3292.44|3291.9|3291.9|0
1605191740000|2020-11-12 14:35:40|3292.54|3292.54|3292.88|3292.88|3292.88|3292.88|3292.54|3292.54|0
1605191750000|2020-11-12 14:35:50|3293.22|3293.22|3291.91|3291.91|3293.22|3293.22|3291.86|3291.86|0
1605191760000|2020-11-12 14:36:00|3291.75|3291.75|3292.25|3292.25|3292.25|3292.25|3291.75|3291.75|0
1605191770000|2020-11-12 14:36:10|3293.04|3293.04|3292.82|3292.82|3293.04|3293.04|3292.35|3292.35|0
1605191780000|2020-11-12 14:36:20|3292.5|3292.5|3292.34|3292.34|3292.5|3292.5|3292.34|3292.34|0
1605191790000|2020-11-12 14:36:30|3292|3292|3291.52|3291.52|3292|3292|3291.52|3291.52|0
1605191800000|2020-11-12 14:36:40|3291.21|3291.21|3291.02|3291.02|3291.37|3291.37|3291.02|3291.02|0
1605191810000|2020-11-12 14:36:50|3289.21|3289.21|3289|3289|3289.32|3289.32|3288.84|3288.84|0
1605191820000|2020-11-12 14:37:00|3289.34|3289.34|3290.29|3290.29|3290.29|3290.29|3289.34|3289.34|0
1605191830000|2020-11-12 14:37:10|3290.93|3290.93|3289.82|3289.82|3290.93|3290.93|3289.82|3289.82|0
1605191840000|2020-11-12 14:37:20|3290.61|3290.61|3289.35|3289.35|3290.62|3290.62|3289.35|3289.35|0
1605191850000|2020-11-12 14:37:30|3289.27|3289.27|3289.75|3289.75|3289.75|3289.75|3289.27|3289.27|0
1605191860000|2020-11-12 14:37:40|3290.43|3290.43|3289.27|3289.27|3290.43|3290.43|3289.27|3289.27|0
1605191870000|2020-11-12 14:37:50|3289.42|3289.42|3289.42|3289.42|3289.42|3289.42|3289.42|3289.42|0
1605191880000|2020-11-12 14:38:00|3289.58|3289.58|3289.57|3289.57|3289.9|3289.9|3289.57|3289.57|0
1605191890000|2020-11-12 14:38:10|3289.15|3289.15|3288.97|3288.97|3289.28|3289.28|3288.94|3288.94|0
1605191900000|2020-11-12 14:38:20|3289.28|3289.28|3289.76|3289.76|3289.76|3289.76|3288.97|3288.97|0
1605191910000|2020-11-12 14:38:30|3289.92|3289.92|3289.44|3289.44|3289.92|3289.92|3289.44|3289.44|0
1605191920000|2020-11-12 14:38:40|3289.39|3289.39|3287.98|3287.98|3289.39|3289.39|3287.98|3287.98|0
1605191930000|2020-11-12 14:38:50|3288.3|3288.3|3288.51|3288.51|3288.51|3288.51|3287.82|3287.82|0
1605191940000|2020-11-12 14:39:00|3288.35|3288.35|3289.78|3289.78|3289.78|3289.78|3288.35|3288.35|0
1605191950000|2020-11-12 14:39:10|3289.28|3289.28|3290.19|3290.19|3290.19|3290.19|3289.28|3289.28|0
1605191960000|2020-11-12 14:39:20|3290.82|3290.82|3291.57|3291.57|3291.88|3291.88|3290.77|3290.77|0
1605191970000|2020-11-12 14:39:30|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|0
1605191980000|2020-11-12 14:39:40|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|0
1605191990000|2020-11-12 14:39:50|3291.93|3291.93|3292.93|3292.93|3293.57|3293.57|3291.93|3291.93|0
1605192000000|2020-11-12 14:40:00|3292.59|3292.59|3291.77|3291.77|3292.59|3292.59|3291.77|3291.77|0
1605192010000|2020-11-12 14:40:10|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|0
1605192020000|2020-11-12 14:40:20|3292.41|3292.41|3292.32|3292.32|3292.41|3292.41|3292.32|3292.32|0
1605192030000|2020-11-12 14:40:30|3292.06|3292.06|3293.04|3293.04|3293.04|3293.04|3292.06|3292.06|0
1605192040000|2020-11-12 14:40:40|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|0
1605192050000|2020-11-12 14:40:50|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|0
1605192070000|2020-11-12 14:41:10|3292.72|3292.72|3292.82|3292.82|3292.82|3292.82|3292.41|3292.41|0
1605192080000|2020-11-12 14:41:20|3293.16|3293.16|3292.06|3292.06|3293.16|3293.16|3292.06|3292.06|0
1605192090000|2020-11-12 14:41:30|3291.96|3291.96|3291.84|3291.84|3292.43|3292.43|3291.84|3291.84|0
1605192110000|2020-11-12 14:41:50|3291.49|3291.49|3291.15|3291.15|3291.49|3291.49|3291.15|3291.15|0
1605192120000|2020-11-12 14:42:00|3290.68|3290.68|3290.68|3290.68|3290.68|3290.68|3290.68|3290.68|0
1605192130000|2020-11-12 14:42:10|3289.88|3289.88|3289.35|3289.35|3289.88|3289.88|3288.69|3288.69|0
1605192140000|2020-11-12 14:42:20|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|0
1605192150000|2020-11-12 14:42:30|3289.39|3289.39|3288.96|3288.96|3289.39|3289.39|3288.96|3288.96|0
1605192160000|2020-11-12 14:42:40|3287.6|3287.6|3287.6|3287.6|3287.6|3287.6|3287.26|3287.26|0
1605192170000|2020-11-12 14:42:50|3287.28|3287.28|3287.62|3287.62|3287.62|3287.62|3287.28|3287.28|0
1605192180000|2020-11-12 14:43:00|3287.94|3287.94|3287.48|3287.48|3287.94|3287.94|3287.48|3287.48|0
1605192190000|2020-11-12 14:43:10|3287.14|3287.14|3286.97|3286.97|3287.14|3287.14|3286.56|3286.56|0
1605192200000|2020-11-12 14:43:20|3286.81|3286.81|3286.5|3286.5|3286.81|3286.81|3286.5|3286.5|0
1605192210000|2020-11-12 14:43:30|3286.18|3286.18|3285.5|3285.5|3286.18|3286.18|3285.5|3285.5|0
1605192220000|2020-11-12 14:43:40|3285.65|3285.65|3285.97|3285.97|3285.97|3285.97|3285.65|3285.65|0
1605192230000|2020-11-12 14:43:50|3286.31|3286.31|3286.47|3286.47|3286.47|3286.47|3285.84|3285.84|0
1605192240000|2020-11-12 14:44:00|3286|3286|3286.12|3286.12|3286.12|3286.12|3285.04|3285.04|0
1605192250000|2020-11-12 14:44:10|3286.27|3286.27|3286.76|3286.76|3287.08|3287.08|3286.27|3286.27|0
1605192270000|2020-11-12 14:44:30|3287.78|3287.78|3287.6|3287.6|3287.94|3287.94|3287.6|3287.6|0
1605192280000|2020-11-12 14:44:40|3287.44|3287.44|3287.28|3287.28|3287.44|3287.44|3287.28|3287.28|0
1605192290000|2020-11-12 14:44:50|3287.92|3287.92|3288.28|3288.28|3288.63|3288.63|3287.92|3287.92|0
1605192300000|2020-11-12 14:45:00|3288.42|3288.42|3288.27|3288.27|3288.42|3288.42|3288.27|3288.27|0
1605192310000|2020-11-12 14:45:10|3287.58|3287.58|3288.22|3288.22|3288.22|3288.22|3287.58|3287.58|0
1605192320000|2020-11-12 14:45:20|3288.36|3288.36|3288.02|3288.02|3288.71|3288.71|3288.02|3288.02|0
1605192330000|2020-11-12 14:45:30|3287.68|3287.68|3288.25|3288.25|3288.25|3288.25|3287.68|3287.68|0
1605192340000|2020-11-12 14:45:40|3288.09|3288.09|3288.43|3288.43|3288.43|3288.43|3288.09|3288.09|0
1605192350000|2020-11-12 14:45:50|3288.58|3288.58|3289.07|3289.07|3289.07|3289.07|3288.58|3288.58|0
1605192360000|2020-11-12 14:46:00|3288.59|3288.59|3288.76|3288.76|3288.84|3288.84|3288.59|3288.59|0
1605192370000|2020-11-12 14:46:10|3288.41|3288.41|3288.06|3288.06|3288.41|3288.41|3288.06|3288.06|0
1605192380000|2020-11-12 14:46:20|3287.9|3287.9|3287.9|3287.9|3287.9|3287.9|3287.9|3287.9|0
1605192390000|2020-11-12 14:46:30|3287.56|3287.56|3287.4|3287.4|3287.56|3287.56|3287.4|3287.4|0
1605192400000|2020-11-12 14:46:40|3287.71|3287.71|3287.57|3287.57|3287.71|3287.71|3287.57|3287.57|0
1605192410000|2020-11-12 14:46:50|3287.22|3287.22|3287.56|3287.56|3287.56|3287.56|3286.88|3286.88|0
1605192430000|2020-11-12 14:47:10|3287.21|3287.21|3287.07|3287.07|3287.21|3287.21|3286.74|3286.74|0
1605192440000|2020-11-12 14:47:20|3287.41|3287.41|3287.07|3287.07|3287.41|3287.41|3287.07|3287.07|0
1605192450000|2020-11-12 14:47:30|3287.55|3287.55|3287.9|3287.9|3287.9|3287.9|3287.55|3287.55|0
1605192460000|2020-11-12 14:47:40|3287.56|3287.56|3287.72|3287.72|3287.72|3287.72|3287.4|3287.4|0
1605192470000|2020-11-12 14:47:50|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|0
1605192480000|2020-11-12 14:48:00|3287.05|3287.05|3287.6|3287.6|3287.93|3287.93|3287.05|3287.05|0
1605192490000|2020-11-12 14:48:10|3287.44|3287.44|3287.44|3287.44|3287.44|3287.44|3287.44|3287.44|0
1605192500000|2020-11-12 14:48:20|3287.28|3287.28|3287.28|3287.28|3287.28|3287.28|3287.28|3287.28|0
1605192510000|2020-11-12 14:48:30|3287.43|3287.43|3287.91|3287.91|3287.91|3287.91|3287.27|3287.27|0
1605192520000|2020-11-12 14:48:40|3288.06|3288.06|3288.37|3288.37|3288.37|3288.37|3288.06|3288.06|0
1605192530000|2020-11-12 14:48:50|3288.69|3288.69|3287.39|3287.39|3288.69|3288.69|3287.39|3287.39|0
1605192540000|2020-11-12 14:49:00|3287.23|3287.23|3287.41|3287.41|3287.41|3287.41|3287.07|3287.07|0
1605192550000|2020-11-12 14:49:10|3287.75|3287.75|3288.04|3288.04|3288.09|3288.09|3287.75|3287.75|0
1605192560000|2020-11-12 14:49:20|3288.52|3288.52|3289.04|3289.04|3289.04|3289.04|3288.36|3288.36|0
1605192570000|2020-11-12 14:49:30|3288.89|3288.89|3292.23|3292.23|3292.23|3292.23|3288.89|3288.89|0
1605192580000|2020-11-12 14:49:40|3292.54|3292.54|3292.29|3292.29|3292.94|3292.94|3291.75|3291.75|0
1605192590000|2020-11-12 14:49:50|3291.72|3291.72|3291.81|3291.81|3291.81|3291.81|3291.29|3291.29|0
1605192600000|2020-11-12 14:50:00|3292.15|3292.15|3293.06|3293.06|3293.06|3293.06|3291.74|3291.74|0
1605192610000|2020-11-12 14:50:10|3292.89|3292.89|3292.6|3292.6|3292.89|3292.89|3292.26|3292.26|0
1605192620000|2020-11-12 14:50:20|3292.94|3292.94|3293.62|3293.62|3293.62|3293.62|3292.94|3292.94|0
1605192630000|2020-11-12 14:50:30|3293.94|3293.94|3292.4|3292.4|3293.94|3293.94|3292.4|3292.4|0
1605192640000|2020-11-12 14:50:40|3291.76|3291.76|3291.29|3291.29|3291.76|3291.76|3290.97|3290.97|0
1605192650000|2020-11-12 14:50:50|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|3291.63|0
1605192660000|2020-11-12 14:51:00|3291.42|3291.42|3291.07|3291.07|3291.42|3291.42|3291.07|3291.07|0
1605192670000|2020-11-12 14:51:10|3290.28|3290.28|3288.85|3288.85|3290.28|3290.28|3288.85|3288.85|0
1605192680000|2020-11-12 14:51:20|3288.51|3288.51|3287.95|3287.95|3288.51|3288.51|3287.95|3287.95|0
1605192690000|2020-11-12 14:51:30|3287.26|3287.26|3287.58|3287.58|3287.58|3287.58|3287.26|3287.26|0
1605192700000|2020-11-12 14:51:40|3287.92|3287.92|3289.97|3289.97|3289.97|3289.97|3287.84|3287.84|0
1605192710000|2020-11-12 14:51:50|3290.39|3290.39|3290.95|3290.95|3290.95|3290.95|3290.39|3290.39|0
1605192720000|2020-11-12 14:52:00|3290.47|3290.47|3292.15|3292.15|3292.15|3292.15|3290.47|3290.47|0
1605192740000|2020-11-12 14:52:20|3291.81|3291.81|3292.14|3292.14|3292.15|3292.15|3291.81|3291.81|0
1605192760000|2020-11-12 14:52:40|3291.35|3291.35|3291.66|3291.66|3291.82|3291.82|3291.35|3291.35|0
1605192770000|2020-11-12 14:52:50|3291.51|3291.51|3289.15|3289.15|3291.51|3291.51|3289.09|3289.09|0
1605192780000|2020-11-12 14:53:00|3289.31|3289.31|3289.06|3289.06|3289.39|3289.39|3288.92|3288.92|0
1605192790000|2020-11-12 14:53:10|3289.15|3289.15|3290.01|3290.01|3290.01|3290.01|3289.15|3289.15|0
1605192800000|2020-11-12 14:53:20|3290.13|3290.13|3291.12|3291.12|3291.26|3291.26|3290.13|3290.13|0
1605192810000|2020-11-12 14:53:30|3290.96|3290.96|3291.71|3291.71|3291.71|3291.71|3290.96|3290.96|0
1605192820000|2020-11-12 14:53:40|3291.87|3291.87|3291.81|3291.81|3292.3|3292.3|3291.81|3291.81|0
1605192830000|2020-11-12 14:53:50|3292.44|3292.44|3292.62|3292.62|3292.62|3292.62|3292.28|3292.28|0
1605192840000|2020-11-12 14:54:00|3292.46|3292.46|3293.1|3293.1|3293.1|3293.1|3292.46|3292.46|0
1605192850000|2020-11-12 14:54:10|3293.51|3293.51|3293.17|3293.17|3293.6|3293.6|3293.12|3293.12|0
1605192860000|2020-11-12 14:54:20|3293.51|3293.51|3293.17|3293.17|3293.51|3293.51|3293.17|3293.17|0
1605192870000|2020-11-12 14:54:30|3293.01|3293.01|3293.51|3293.51|3293.51|3293.51|3293.01|3293.01|0
1605192890000|2020-11-12 14:54:50|3293.17|3293.17|3294.88|3294.88|3294.88|3294.88|3293.17|3293.17|0
1605192900000|2020-11-12 14:55:00|3294.73|3294.73|3294.89|3294.89|3294.89|3294.89|3294.73|3294.73|0
1605192910000|2020-11-12 14:55:10|3295.36|3295.36|3295.68|3295.68|3295.68|3295.68|3295.36|3295.36|0
1605192920000|2020-11-12 14:55:20|3296|3296|3297.11|3297.11|3297.11|3297.11|3296|3296|0
1605192930000|2020-11-12 14:55:30|3296.77|3296.77|3296.77|3296.77|3296.77|3296.77|3296.77|3296.77|0
1605192940000|2020-11-12 14:55:40|3296.29|3296.29|3296.77|3296.77|3296.77|3296.77|3296.29|3296.29|0
1605192960000|2020-11-12 14:56:00|3296.43|3296.43|3295.75|3295.75|3296.43|3296.43|3295.75|3295.75|0
1605192970000|2020-11-12 14:56:10|3295.27|3295.27|3293.48|3293.48|3295.27|3295.27|3293.32|3293.32|0
1605192980000|2020-11-12 14:56:20|3293.43|3293.43|3292.86|3292.86|3293.43|3293.43|3292.86|3292.86|0
1605192990000|2020-11-12 14:56:30|3292.54|3292.54|3293.96|3293.96|3293.96|3293.96|3292.54|3292.54|0
1605193000000|2020-11-12 14:56:40|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|0
1605193010000|2020-11-12 14:56:50|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|0
1605193020000|2020-11-12 14:57:00|3293.32|3293.32|3292.74|3292.74|3293.32|3293.32|3292.74|3292.74|0
1605193030000|2020-11-12 14:57:10|3292.43|3292.43|3292.77|3292.77|3292.77|3292.77|3292.43|3292.43|0
1605193040000|2020-11-12 14:57:20|3292.69|3292.69|3293.19|3293.19|3293.19|3293.19|3292.69|3292.69|0
1605193060000|2020-11-12 14:57:40|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|0
1605193070000|2020-11-12 14:57:50|3292.66|3292.66|3293.94|3293.94|3293.94|3293.94|3292.66|3292.66|0
1605193080000|2020-11-12 14:58:00|3293.62|3293.62|3295.33|3295.33|3295.33|3295.33|3293.62|3293.62|0
1605193090000|2020-11-12 14:58:10|3295.49|3295.49|3295.33|3295.33|3295.49|3295.49|3295.33|3295.33|0
1605193100000|2020-11-12 14:58:20|3295.49|3295.49|3294.85|3294.85|3295.49|3295.49|3294.85|3294.85|0
1605193110000|2020-11-12 14:58:30|3295.33|3295.33|3295.33|3295.33|3295.33|3295.33|3295.33|3295.33|0
1605193120000|2020-11-12 14:58:40|3295.81|3295.81|3295.55|3295.55|3295.81|3295.81|3294.92|3294.92|0
1605193130000|2020-11-12 14:58:50|3295.7|3295.7|3296.91|3296.91|3297.01|3297.01|3295.7|3295.7|0
1605193140000|2020-11-12 14:59:00|3297.22|3297.22|3297.22|3297.22|3297.22|3297.22|3297.22|3297.22|0
1605193150000|2020-11-12 14:59:10|3297.57|3297.57|3298.17|3298.17|3298.17|3298.17|3297.57|3297.57|0
1605193160000|2020-11-12 14:59:20|3297.81|3297.81|3298.15|3298.15|3298.32|3298.32|3297.81|3297.81|0
1605193170000|2020-11-12 14:59:30|3298.63|3298.63|3297.88|3297.88|3298.63|3298.63|3297.88|3297.88|0
1605193180000|2020-11-12 14:59:40|3297.09|3297.09|3297.42|3297.42|3297.54|3297.54|3296.74|3296.74|0
1605193190000|2020-11-12 14:59:50|3297.58|3297.58|3297.58|3297.58|3297.58|3297.58|3297.58|3297.58|0
1605193200000|2020-11-12 15:00:00|3296.78|3296.78|3296.03|3296.03|3296.78|3296.78|3296.03|3296.03|0
1605193210000|2020-11-12 15:00:10|3295.69|3295.69|3293.34|3293.34|3295.69|3295.69|3293.34|3293.34|0
1605193220000|2020-11-12 15:00:20|3293|3293|3292.9|3292.9|3293|3293|3292.9|3292.9|0
1605193230000|2020-11-12 15:00:30|3292.74|3292.74|3293.14|3293.14|3293.14|3293.14|3292.42|3292.42|0
1605193240000|2020-11-12 15:00:40|3292.83|3292.83|3292.8|3292.8|3292.83|3292.83|3292.51|3292.51|0
1605193250000|2020-11-12 15:00:50|3292.64|3292.64|3292.8|3292.8|3292.8|3292.8|3292.64|3292.64|0
1605193260000|2020-11-12 15:01:00|3292.64|3292.64|3293.21|3293.21|3293.46|3293.46|3292.64|3292.64|0
1605193280000|2020-11-12 15:01:20|3293.3|3293.3|3294.49|3294.49|3294.49|3294.49|3293.21|3293.21|0
1605193290000|2020-11-12 15:01:30|3294.65|3294.65|3294.79|3294.79|3294.79|3294.79|3294.65|3294.65|0
1605193300000|2020-11-12 15:01:40|3294.45|3294.45|3294.93|3294.93|3294.93|3294.93|3294.3|3294.3|0
1605193310000|2020-11-12 15:01:50|3294.88|3294.88|3294.24|3294.24|3294.88|3294.88|3294.24|3294.24|0
1605193320000|2020-11-12 15:02:00|3294.33|3294.33|3294.97|3294.97|3294.97|3294.97|3294.33|3294.33|0
1605193330000|2020-11-12 15:02:10|3295.08|3295.08|3295.02|3295.02|3295.08|3295.08|3295.02|3295.02|0
1605193350000|2020-11-12 15:02:30|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1605193360000|2020-11-12 15:02:40|3294.44|3294.44|3294.28|3294.28|3294.44|3294.44|3294.28|3294.28|0
1605193380000|2020-11-12 15:03:00|3294.2|3294.2|3293.7|3293.7|3294.2|3294.2|3293.7|3293.7|0
1605193390000|2020-11-12 15:03:10|3293.6|3293.6|3293.73|3293.73|3293.81|3293.81|3293.6|3293.6|0
1605193400000|2020-11-12 15:03:20|3294.68|3294.68|3294.3|3294.3|3294.68|3294.68|3294.22|3294.22|0
1605193410000|2020-11-12 15:03:30|3293.98|3293.98|3294.36|3294.36|3294.36|3294.36|3293.68|3293.68|0
1605193420000|2020-11-12 15:03:40|3294.02|3294.02|3294.18|3294.18|3294.18|3294.18|3294.02|3294.02|0
1605193430000|2020-11-12 15:03:50|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|0
1605193440000|2020-11-12 15:04:00|3294|3294|3294.29|3294.29|3294.29|3294.29|3293.5|3293.5|0
1605193450000|2020-11-12 15:04:10|3294.54|3294.54|3297.08|3297.08|3297.08|3297.08|3294.54|3294.54|0
1605193460000|2020-11-12 15:04:20|3296.96|3296.96|3298.71|3298.71|3298.71|3298.71|3296.96|3296.96|0
1605193470000|2020-11-12 15:04:30|3298.39|3298.39|3298.41|3298.41|3298.73|3298.73|3298.39|3298.39|0
1605193480000|2020-11-12 15:04:40|3299.05|3299.05|3299.21|3299.21|3299.21|3299.21|3299.05|3299.05|0
1605193490000|2020-11-12 15:04:50|3299.56|3299.56|3298.88|3298.88|3300.19|3300.19|3298.8|3298.8|0
1605193500000|2020-11-12 15:05:00|3299.52|3299.52|3299.94|3299.94|3299.94|3299.94|3299.43|3299.43|0
1605193510000|2020-11-12 15:05:10|3299.62|3299.62|3299.94|3299.94|3300.42|3300.42|3299.62|3299.62|0
1605193520000|2020-11-12 15:05:20|3300.58|3300.58|3299.94|3299.94|3300.58|3300.58|3299.62|3299.62|0
1605193540000|2020-11-12 15:05:40|3299.78|3299.78|3298.7|3298.7|3299.78|3299.78|3298.7|3298.7|0
1605193550000|2020-11-12 15:05:50|3298.65|3298.65|3298.7|3298.7|3298.7|3298.7|3298.65|3298.65|0
1605193560000|2020-11-12 15:06:00|3298.87|3298.87|3299.52|3299.52|3300.16|3300.16|3298.87|3298.87|0
1605193570000|2020-11-12 15:06:10|3299.37|3299.37|3300.39|3300.39|3300.39|3300.39|3299.02|3299.02|0
1605193580000|2020-11-12 15:06:20|3300.55|3300.55|3301.05|3301.05|3301.05|3301.05|3300.55|3300.55|0
1605193590000|2020-11-12 15:06:30|3301.13|3301.13|3302.24|3302.24|3302.56|3302.56|3301.13|3301.13|0
1605193600000|2020-11-12 15:06:40|3302.88|3302.88|3301.9|3301.9|3302.88|3302.88|3301.9|3301.9|0
1605193610000|2020-11-12 15:06:50|3302.54|3302.54|3302.44|3302.44|3302.59|3302.59|3302.44|3302.44|0
1605193620000|2020-11-12 15:07:00|3301.96|3301.96|3303.17|3303.17|3303.17|3303.17|3301.96|3301.96|0
1605193630000|2020-11-12 15:07:10|3303.86|3303.86|3303.37|3303.37|3304.2|3304.2|3303.37|3303.37|0
1605193640000|2020-11-12 15:07:20|3304.06|3304.06|3304.85|3304.85|3304.85|3304.85|3304.06|3304.06|0
1605193650000|2020-11-12 15:07:30|3305.19|3305.19|3305.37|3305.37|3305.53|3305.53|3305.19|3305.19|0
1605193660000|2020-11-12 15:07:40|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|0
1605193670000|2020-11-12 15:07:50|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|0
1605193690000|2020-11-12 15:08:10|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|0
1605193700000|2020-11-12 15:08:20|3307.16|3307.16|3307.82|3307.82|3308.02|3308.02|3307.08|3307.08|0
1605193710000|2020-11-12 15:08:30|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|0
1605193720000|2020-11-12 15:08:40|3307.73|3307.73|3308.45|3308.45|3308.45|3308.45|3307.73|3307.73|0
1605193730000|2020-11-12 15:08:50|3308.53|3308.53|3308.53|3308.53|3309.32|3309.32|3308.53|3308.53|0
1605193740000|2020-11-12 15:09:00|3308.61|3308.61|3308.77|3308.77|3309.41|3309.41|3308.61|3308.61|0
1605193750000|2020-11-12 15:09:10|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|0
1605193760000|2020-11-12 15:09:20|3309.41|3309.41|3309.2|3309.2|3309.73|3309.73|3308.85|3308.85|0
1605193770000|2020-11-12 15:09:30|3308.95|3308.95|3308.65|3308.65|3308.95|3308.95|3308.65|3308.65|0
1605193780000|2020-11-12 15:09:40|3308.73|3308.73|3309.41|3309.41|3309.41|3309.41|3308.73|3308.73|0
1605193790000|2020-11-12 15:09:50|3309.27|3309.27|3309.43|3309.43|3309.43|3309.43|3309.27|3309.27|0
1605193800000|2020-11-12 15:10:00|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|0
1605193810000|2020-11-12 15:10:10|3309.89|3309.89|3309.23|3309.23|3309.89|3309.89|3309.23|3309.23|0
1605193820000|2020-11-12 15:10:20|3308.89|3308.89|3308.13|3308.13|3309.15|3309.15|3308.13|3308.13|0
1605193830000|2020-11-12 15:10:30|3308.49|3308.49|3306|3306|3308.49|3308.49|3306|3306|0
1605193840000|2020-11-12 15:10:40|3305.84|3305.84|3304.86|3304.86|3306.31|3306.31|3304.7|3304.7|0
1605193850000|2020-11-12 15:10:50|3304.71|3304.71|3301.75|3301.75|3304.71|3304.71|3301.59|3301.59|0
1605193860000|2020-11-12 15:11:00|3301.51|3301.51|3301.12|3301.12|3301.51|3301.51|3300.48|3300.48|0
1605193870000|2020-11-12 15:11:10|3300.44|3300.44|3301.12|3301.12|3301.12|3301.12|3300.44|3300.44|0
1605193880000|2020-11-12 15:11:20|3300.78|3300.78|3302.46|3302.46|3302.46|3302.46|3300.78|3300.78|0
1605193890000|2020-11-12 15:11:30|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|0
1605193900000|2020-11-12 15:11:40|3302.64|3302.64|3302.99|3302.99|3303.04|3303.04|3302.64|3302.64|0
1605193910000|2020-11-12 15:11:50|3303.07|3303.07|3302.82|3302.82|3303.07|3303.07|3302.82|3302.82|0
1605193920000|2020-11-12 15:12:00|3302.48|3302.48|3302.96|3302.96|3302.96|3302.96|3302.48|3302.48|0
1605193930000|2020-11-12 15:12:10|3302.79|3302.79|3301.99|3301.99|3302.79|3302.79|3301.99|3301.99|0
1605193940000|2020-11-12 15:12:20|3302.5|3302.5|3304.49|3304.49|3304.91|3304.91|3302.5|3302.5|0
1605193950000|2020-11-12 15:12:30|3304.32|3304.32|3304.16|3304.16|3304.32|3304.32|3304.16|3304.16|0
1605193960000|2020-11-12 15:12:40|3304.95|3304.95|3304.4|3304.4|3304.95|3304.95|3304.32|3304.32|0
1605193970000|2020-11-12 15:12:50|3304.56|3304.56|3305.86|3305.86|3306.2|3306.2|3304.56|3304.56|0
1605193980000|2020-11-12 15:13:00|3305.17|3305.17|3304.93|3304.93|3305.42|3305.42|3304.93|3304.93|0
1605193990000|2020-11-12 15:13:10|3304.85|3304.85|3305.43|3305.43|3305.43|3305.43|3304.85|3304.85|0
1605194000000|2020-11-12 15:13:20|3305.75|3305.75|3307.55|3307.55|3307.55|3307.55|3305.75|3305.75|0
1605194010000|2020-11-12 15:13:30|3307.87|3307.87|3307.31|3307.31|3307.87|3307.87|3307.31|3307.31|0
1605194020000|2020-11-12 15:13:40|3307.14|3307.14|3305.72|3305.72|3307.14|3307.14|3305.72|3305.72|0
1605194030000|2020-11-12 15:13:50|3304.76|3304.76|3304.45|3304.45|3304.76|3304.76|3304.45|3304.45|0
1605194040000|2020-11-12 15:14:00|3304.79|3304.79|3304.39|3304.39|3304.79|3304.79|3303.91|3303.91|0
1605194050000|2020-11-12 15:14:10|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|3303.76|3303.76|0
1605194060000|2020-11-12 15:14:20|3304.39|3304.39|3303.79|3303.79|3304.56|3304.56|3303.62|3303.62|0
1605194070000|2020-11-12 15:14:30|3303.63|3303.63|3303.71|3303.71|3303.71|3303.71|3303.63|3303.63|0
1605194080000|2020-11-12 15:14:40|3303.39|3303.39|3303.55|3303.55|3303.55|3303.55|3303.39|3303.39|0
1605194090000|2020-11-12 15:14:50|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|0
1605194100000|2020-11-12 15:15:00|3304.13|3304.13|3305.75|3305.75|3305.75|3305.75|3304.13|3304.13|0
1605194110000|2020-11-12 15:15:10|3305.39|3305.39|3304.27|3304.27|3305.86|3305.86|3304.27|3304.27|0
1605194120000|2020-11-12 15:15:20|3304.11|3304.11|3303.27|3303.27|3304.11|3304.11|3303.27|3303.27|0
1605194130000|2020-11-12 15:15:30|3303.11|3303.11|3302.64|3302.64|3303.12|3303.12|3302.56|3302.56|0
1605194140000|2020-11-12 15:15:40|3302.98|3302.98|3304.03|3304.03|3304.03|3304.03|3302.98|3302.98|0
1605194160000|2020-11-12 15:16:00|3304.17|3304.17|3304.83|3304.83|3304.83|3304.83|3304.17|3304.17|0
1605194170000|2020-11-12 15:16:10|3304.36|3304.36|3305.69|3305.69|3305.77|3305.77|3304.36|3304.36|0
1605194180000|2020-11-12 15:16:20|3305.6|3305.6|3305.19|3305.19|3305.6|3305.6|3305.19|3305.19|0
1605194190000|2020-11-12 15:16:30|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|0
1605194200000|2020-11-12 15:16:40|3305.11|3305.11|3305.83|3305.83|3305.83|3305.83|3305.11|3305.11|0
1605194220000|2020-11-12 15:17:00|3305.68|3305.68|3304.79|3304.79|3305.68|3305.68|3304.71|3304.71|0
1605194230000|2020-11-12 15:17:10|3304.9|3304.9|3305.53|3305.53|3305.53|3305.53|3304.9|3304.9|0
1605194240000|2020-11-12 15:17:20|3305.37|3305.37|3305.23|3305.23|3305.7|3305.7|3305.23|3305.23|0
1605194250000|2020-11-12 15:17:30|3305.07|3305.07|3305.07|3305.07|3305.47|3305.47|3305.07|3305.07|0
1605194260000|2020-11-12 15:17:40|3305.42|3305.42|3304.86|3304.86|3305.42|3305.42|3304.86|3304.86|0
1605194270000|2020-11-12 15:17:50|3304.94|3304.94|3305.26|3305.26|3305.26|3305.26|3304.94|3304.94|0
1605194280000|2020-11-12 15:18:00|3304.79|3304.79|3305.19|3305.19|3305.19|3305.19|3304.63|3304.63|0
1605194290000|2020-11-12 15:18:10|3305.88|3305.88|3304.43|3304.43|3305.88|3305.88|3304.43|3304.43|0
1605194300000|2020-11-12 15:18:20|3304.37|3304.37|3303.53|3303.53|3304.64|3304.64|3303.53|3303.53|0
1605194310000|2020-11-12 15:18:30|3303.21|3303.21|3303.47|3303.47|3303.47|3303.47|3302.81|3302.81|0
1605194320000|2020-11-12 15:18:40|3302.99|3302.99|3303.39|3303.39|3303.39|3303.39|3302.99|3302.99|0
1605194330000|2020-11-12 15:18:50|3303.23|3303.23|3303.42|3303.42|3304.69|3304.69|3302.75|3302.75|0
1605194340000|2020-11-12 15:19:00|3303.89|3303.89|3302.78|3302.78|3303.89|3303.89|3302.78|3302.78|0
1605194350000|2020-11-12 15:19:10|3302.81|3302.81|3303.44|3303.44|3304.08|3304.08|3302.81|3302.81|0
1605194360000|2020-11-12 15:19:20|3303.76|3303.76|3303.57|3303.57|3303.76|3303.76|3302.81|3302.81|0
1605194370000|2020-11-12 15:19:30|3303.74|3303.74|3304.37|3304.37|3304.53|3304.53|3303.42|3303.42|0
1605194380000|2020-11-12 15:19:40|3304.21|3304.21|3304.96|3304.96|3304.96|3304.96|3303.94|3303.94|0
1605194390000|2020-11-12 15:19:50|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|0
1605194400000|2020-11-12 15:20:00|3305.53|3305.53|3306.32|3306.32|3306.32|3306.32|3305.53|3305.53|0
1605194410000|2020-11-12 15:20:10|3306.2|3306.2|3306.32|3306.32|3306.32|3306.32|3306.2|3306.2|0
1605194420000|2020-11-12 15:20:20|3305.69|3305.69|3304.82|3304.82|3305.81|3305.81|3304.82|3304.82|0
1605194430000|2020-11-12 15:20:30|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|0
1605194440000|2020-11-12 15:20:40|3304.35|3304.35|3305.3|3305.3|3305.3|3305.3|3304.03|3304.03|0
1605194450000|2020-11-12 15:20:50|3305.05|3305.05|3303.78|3303.78|3305.05|3305.05|3303.7|3303.7|0
1605194460000|2020-11-12 15:21:00|3304.26|3304.26|3304.44|3304.44|3304.44|3304.44|3304.11|3304.11|0
1605194470000|2020-11-12 15:21:10|3304.52|3304.52|3305.5|3305.5|3305.5|3305.5|3304.52|3304.52|0
1605194480000|2020-11-12 15:21:20|3305.84|3305.84|3306.08|3306.08|3306.08|3306.08|3305.84|3305.84|0
1605194490000|2020-11-12 15:21:30|3305.61|3305.61|3306.42|3306.42|3306.51|3306.51|3305.61|3305.61|0
1605194500000|2020-11-12 15:21:40|3306.51|3306.51|3306.35|3306.35|3306.51|3306.51|3305.71|3305.71|0
1605194510000|2020-11-12 15:21:50|3306.69|3306.69|3306.85|3306.85|3306.85|3306.85|3306.05|3306.05|0
1605194520000|2020-11-12 15:22:00|3306.37|3306.37|3306.82|3306.82|3306.85|3306.85|3306.37|3306.37|0
1605194530000|2020-11-12 15:22:10|3307.08|3307.08|3306.74|3306.74|3307.08|3307.08|3306.74|3306.74|0
1605194540000|2020-11-12 15:22:20|3306.39|3306.39|3305.95|3305.95|3306.74|3306.74|3305.95|3305.95|0
1605194550000|2020-11-12 15:22:30|3305.79|3305.79|3305.39|3305.39|3306.29|3306.29|3305.39|3305.39|0
1605194560000|2020-11-12 15:22:40|3305.55|3305.55|3305.01|3305.01|3305.58|3305.58|3304.95|3304.95|0
1605194570000|2020-11-12 15:22:50|3304.9|3304.9|3304.64|3304.64|3304.9|3304.9|3304.4|3304.4|0
1605194580000|2020-11-12 15:23:00|3304.3|3304.3|3304.85|3304.85|3305.19|3305.19|3304.3|3304.3|0
1605194590000|2020-11-12 15:23:10|3303.58|3303.58|3302.8|3302.8|3303.9|3303.9|3302.8|3302.8|0
1605194600000|2020-11-12 15:23:20|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|0
1605194610000|2020-11-12 15:23:30|3302.21|3302.21|3302.69|3302.69|3302.69|3302.69|3302.21|3302.21|0
1605194620000|2020-11-12 15:23:40|3302.01|3302.01|3301.26|3301.26|3302.01|3302.01|3301.02|3301.02|0
1605194630000|2020-11-12 15:23:50|3300.94|3300.94|3302.93|3302.93|3302.93|3302.93|3300.94|3300.94|0
1605194640000|2020-11-12 15:24:00|3303.17|3303.17|3303.86|3303.86|3303.86|3303.86|3303.17|3303.17|0
1605194650000|2020-11-12 15:24:10|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|0
1605194660000|2020-11-12 15:24:20|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|0
1605194670000|2020-11-12 15:24:30|3304.99|3304.99|3305.73|3305.73|3306.29|3306.29|3304.99|3304.99|0
1605194680000|2020-11-12 15:24:40|3305.1|3305.1|3303.98|3303.98|3305.1|3305.1|3303.98|3303.98|0
1605194690000|2020-11-12 15:24:50|3303.35|3303.35|3302.78|3302.78|3303.35|3303.35|3302.41|3302.41|0
1605194700000|2020-11-12 15:25:00|3302.31|3302.31|3302.31|3302.31|3302.31|3302.31|3302.31|3302.31|0
1605194710000|2020-11-12 15:25:10|3302.65|3302.65|3303.56|3303.56|3303.57|3303.57|3302.65|3302.65|0
1605194720000|2020-11-12 15:25:20|3303.65|3303.65|3304.33|3304.33|3304.33|3304.33|3303.65|3303.65|0
1605194730000|2020-11-12 15:25:30|3304.25|3304.25|3303.69|3303.69|3304.56|3304.56|3303.69|3303.69|0
1605194740000|2020-11-12 15:25:40|3304.16|3304.16|3303.7|3303.7|3304.16|3304.16|3303.39|3303.39|0
1605194750000|2020-11-12 15:25:50|3303.39|3303.39|3303.84|3303.84|3304.18|3304.18|3303.23|3303.23|0
1605194760000|2020-11-12 15:26:00|3304.18|3304.18|3304.04|3304.04|3304.68|3304.68|3304.04|3304.04|0
1605194770000|2020-11-12 15:26:10|3304.68|3304.68|3305.02|3305.02|3305.02|3305.02|3304.68|3304.68|0
1605194780000|2020-11-12 15:26:20|3305.27|3305.27|3304.32|3304.32|3305.27|3305.27|3303.68|3303.68|0
1605194790000|2020-11-12 15:26:30|3304.15|3304.15|3304.47|3304.47|3304.47|3304.47|3303.52|3303.52|0
1605194800000|2020-11-12 15:26:40|3304.38|3304.38|3303.35|3303.35|3304.38|3304.38|3303.17|3303.17|0
1605194810000|2020-11-12 15:26:50|3303.69|3303.69|3303.53|3303.53|3304.03|3304.03|3303.53|3303.53|0
1605194820000|2020-11-12 15:27:00|3303.28|3303.28|3303.75|3303.75|3303.75|3303.75|3303.28|3303.28|0
1605194830000|2020-11-12 15:27:10|3303.92|3303.92|3304.18|3304.18|3304.18|3304.18|3303.84|3303.84|0
1605194840000|2020-11-12 15:27:20|3304.5|3304.5|3304.84|3304.84|3304.84|3304.84|3304.5|3304.5|0
1605194850000|2020-11-12 15:27:30|3304.92|3304.92|3305.59|3305.59|3305.59|3305.59|3304.92|3304.92|0
1605194860000|2020-11-12 15:27:40|3305.74|3305.74|3306.25|3306.25|3306.25|3306.25|3305.74|3305.74|0
1605194870000|2020-11-12 15:27:50|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|3306.33|0
1605194890000|2020-11-12 15:28:10|3305.99|3305.99|3306.24|3306.24|3306.24|3306.24|3305.99|3305.99|0
1605194900000|2020-11-12 15:28:20|3306.29|3306.29|3306.98|3306.98|3306.98|3306.98|3305.93|3305.93|0
1605194910000|2020-11-12 15:28:30|3306.81|3306.81|3307.88|3307.88|3307.88|3307.88|3306.81|3306.81|0
1605194920000|2020-11-12 15:28:40|3307.73|3307.73|3308.62|3308.62|3308.62|3308.62|3307.73|3307.73|0
1605194930000|2020-11-12 15:28:50|3308.47|3308.47|3308.27|3308.27|3308.47|3308.47|3308.12|3308.12|0
1605194940000|2020-11-12 15:29:00|3308.44|3308.44|3308.76|3308.76|3308.91|3308.91|3308.44|3308.44|0
1605194950000|2020-11-12 15:29:10|3310.12|3310.12|3310.48|3310.48|3310.6|3310.6|3310.12|3310.12|0
1605194960000|2020-11-12 15:29:20|3310.14|3310.14|3310.87|3310.87|3310.87|3310.87|3310.14|3310.14|0
1605194970000|2020-11-12 15:29:30|3310.98|3310.98|3311.8|3311.8|3312.14|3312.14|3310.98|3310.98|0
1605194980000|2020-11-12 15:29:40|3311.48|3311.48|3311.24|3311.24|3311.48|3311.48|3311.24|3311.24|0
1605194990000|2020-11-12 15:29:50|3310.92|3310.92|3311.55|3311.55|3311.55|3311.55|3310.92|3310.92|0
1605195000000|2020-11-12 15:30:00|3311.07|3311.07|3308.48|3308.48|3311.07|3311.07|3308.32|3308.32|0
1605195010000|2020-11-12 15:30:10|3308.03|3308.03|3307.27|3307.27|3308.03|3308.03|3307.07|3307.07|0
1605195020000|2020-11-12 15:30:20|3307.61|3307.61|3308.99|3308.99|3308.99|3308.99|3307.61|3307.61|0
1605195030000|2020-11-12 15:30:30|3309.24|3309.24|3309.48|3309.48|3309.48|3309.48|3308.76|3308.76|0
1605195050000|2020-11-12 15:30:50|3309.8|3309.8|3309.88|3309.88|3309.88|3309.88|3309.8|3309.8|0
1605195060000|2020-11-12 15:31:00|3309.73|3309.73|3309.38|3309.38|3309.73|3309.73|3309.38|3309.38|0
1605195070000|2020-11-12 15:31:10|3309.53|3309.53|3309.8|3309.8|3309.96|3309.96|3309.53|3309.53|0
1605195080000|2020-11-12 15:31:20|3309.74|3309.74|3312.33|3312.33|3312.33|3312.33|3309.74|3309.74|0
1605195090000|2020-11-12 15:31:30|3312.67|3312.67|3312.83|3312.83|3312.98|3312.98|3312.67|3312.67|0
1605195100000|2020-11-12 15:31:40|3313.3|3313.3|3313.3|3313.3|3313.62|3313.62|3312.83|3312.83|0
1605195110000|2020-11-12 15:31:50|3313.8|3313.8|3310.88|3310.88|3313.8|3313.8|3310.88|3310.88|0
1605195120000|2020-11-12 15:32:00|3310.2|3310.2|3310.38|3310.38|3310.38|3310.38|3310.03|3310.03|0
1605195130000|2020-11-12 15:32:10|3310.29|3310.29|3310.65|3310.65|3311.29|3311.29|3310.29|3310.29|0
1605195140000|2020-11-12 15:32:20|3310.82|3310.82|3310.31|3310.31|3310.82|3310.82|3310.31|3310.31|0
1605195160000|2020-11-12 15:32:40|3309.97|3309.97|3308.26|3308.26|3309.97|3309.97|3308.26|3308.26|0
1605195170000|2020-11-12 15:32:50|3307.47|3307.47|3308.21|3308.21|3308.21|3308.21|3306.89|3306.89|0
1605195180000|2020-11-12 15:33:00|3308.06|3308.06|3306.88|3306.88|3308.06|3308.06|3306.88|3306.88|0
1605195190000|2020-11-12 15:33:10|3306.97|3306.97|3307.77|3307.77|3307.77|3307.77|3306.97|3306.97|0
1605195200000|2020-11-12 15:33:20|3308.02|3308.02|3308.49|3308.49|3308.66|3308.66|3307.69|3307.69|0
1605195210000|2020-11-12 15:33:30|3308.83|3308.83|3308.49|3308.49|3308.83|3308.83|3308.49|3308.49|0
1605195220000|2020-11-12 15:33:40|3308.33|3308.33|3308.71|3308.71|3308.71|3308.71|3308.08|3308.08|0
1605195230000|2020-11-12 15:33:50|3308.87|3308.87|3308.54|3308.54|3308.95|3308.95|3308.54|3308.54|0
1605195240000|2020-11-12 15:34:00|3308.85|3308.85|3308.51|3308.51|3308.85|3308.85|3308.17|3308.17|0
1605195250000|2020-11-12 15:34:10|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|0
1605195260000|2020-11-12 15:34:20|3307.8|3307.8|3306.82|3306.82|3307.8|3307.8|3306.37|3306.37|0
1605195270000|2020-11-12 15:34:30|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|0
1605195280000|2020-11-12 15:34:40|3306.62|3306.62|3306.86|3306.86|3306.86|3306.86|3306.62|3306.62|0
1605195290000|2020-11-12 15:34:50|3307.18|3307.18|3307.34|3307.34|3307.66|3307.66|3307.18|3307.18|0
1605195300000|2020-11-12 15:35:00|3307.51|3307.51|3307.8|3307.8|3307.8|3307.8|3307.17|3307.17|0
1605195310000|2020-11-12 15:35:10|3307.96|3307.96|3309.09|3309.09|3309.09|3309.09|3307.96|3307.96|0
1605195320000|2020-11-12 15:35:20|3309.77|3309.77|3309.3|3309.3|3310.02|3310.02|3309.3|3309.3|0
1605195330000|2020-11-12 15:35:30|3310.1|3310.1|3309.67|3309.67|3310.43|3310.43|3309.67|3309.67|0
1605195340000|2020-11-12 15:35:40|3309.92|3309.92|3309.13|3309.13|3309.92|3309.92|3309.13|3309.13|0
1605195350000|2020-11-12 15:35:50|3309.81|3309.81|3310.25|3310.25|3310.61|3310.61|3309.81|3309.81|0
1605195360000|2020-11-12 15:36:00|3310.41|3310.41|3310.51|3310.51|3310.51|3310.51|3310.41|3310.41|0
1605195370000|2020-11-12 15:36:10|3310.68|3310.68|3311.02|3311.02|3311.02|3311.02|3310.68|3310.68|0
1605195380000|2020-11-12 15:36:20|3311.52|3311.52|3312.58|3312.58|3312.58|3312.58|3311.52|3311.52|0
1605195390000|2020-11-12 15:36:30|3312.82|3312.82|3313.4|3313.4|3313.47|3313.47|3312.67|3312.67|0
1605195400000|2020-11-12 15:36:40|3313.52|3313.52|3314.53|3314.53|3314.53|3314.53|3313.51|3313.51|0
1605195410000|2020-11-12 15:36:50|3315.01|3315.01|3314.92|3314.92|3315.17|3315.17|3314.92|3314.92|0
1605195420000|2020-11-12 15:37:00|3314.58|3314.58|3313.74|3313.74|3314.58|3314.58|3313.58|3313.58|0
1605195430000|2020-11-12 15:37:10|3313.4|3313.4|3313.4|3313.4|3313.4|3313.4|3313.4|3313.4|0
1605195440000|2020-11-12 15:37:20|3313.08|3313.08|3313.08|3313.08|3313.08|3313.08|3313.08|3313.08|0
1605195450000|2020-11-12 15:37:30|3312.74|3312.74|3312.05|3312.05|3312.74|3312.74|3312.05|3312.05|0
1605195460000|2020-11-12 15:37:40|3311.71|3311.71|3311.24|3311.24|3312.82|3312.82|3311.07|3311.07|0
1605195470000|2020-11-12 15:37:50|3311.39|3311.39|3311.06|3311.06|3311.55|3311.55|3311.06|3311.06|0
1605195480000|2020-11-12 15:38:00|3310.9|3310.9|3310.73|3310.73|3310.97|3310.97|3310.73|3310.73|0
1605195490000|2020-11-12 15:38:10|3310.25|3310.25|3310.16|3310.16|3310.48|3310.48|3310.16|3310.16|0
1605195500000|2020-11-12 15:38:20|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|0
1605195510000|2020-11-12 15:38:30|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|0
1605195520000|2020-11-12 15:38:40|3310.32|3310.32|3310.43|3310.43|3310.43|3310.43|3310.32|3310.32|0
1605195530000|2020-11-12 15:38:50|3310.9|3310.9|3310.51|3310.51|3310.9|3310.9|3310.43|3310.43|0
1605195540000|2020-11-12 15:39:00|3311.23|3311.23|3311.36|3311.36|3311.36|3311.36|3310.68|3310.68|0
1605195550000|2020-11-12 15:39:10|3311.52|3311.52|3310.92|3310.92|3311.77|3311.77|3310.92|3310.92|0
1605195560000|2020-11-12 15:39:20|3311.56|3311.56|3311.8|3311.8|3311.8|3311.8|3311.56|3311.56|0
1605195570000|2020-11-12 15:39:30|3311.9|3311.9|3313.58|3313.58|3313.82|3313.82|3311.9|3311.9|0
1605195580000|2020-11-12 15:39:40|3313.74|3313.74|3313.82|3313.82|3314.16|3314.16|3313.58|3313.58|0
1605195590000|2020-11-12 15:39:50|3313.66|3313.66|3313.35|3313.35|3313.66|3313.66|3313.35|3313.35|0
1605195600000|2020-11-12 15:40:00|3313.18|3313.18|3311.52|3311.52|3313.18|3313.18|3310.88|3310.88|0
1605195610000|2020-11-12 15:40:10|3311.19|3311.19|3311.75|3311.75|3311.87|3311.87|3310.96|3310.96|0
1605195630000|2020-11-12 15:40:30|3311.91|3311.91|3311.42|3311.42|3312.07|3312.07|3311.42|3311.42|0
1605195640000|2020-11-12 15:40:40|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|0
1605195650000|2020-11-12 15:40:50|3310.82|3310.82|3310.79|3310.79|3310.87|3310.87|3310.74|3310.74|0
1605195660000|2020-11-12 15:41:00|3310.31|3310.31|3310.47|3310.47|3310.47|3310.47|3310.31|3310.31|0
1605195670000|2020-11-12 15:41:10|3310.62|3310.62|3311.1|3311.1|3311.1|3311.1|3310.62|3310.62|0
1605195680000|2020-11-12 15:41:20|3311.44|3311.44|3311.74|3311.74|3311.74|3311.74|3310.94|3310.94|0
1605195690000|2020-11-12 15:41:30|3312.08|3312.08|3312.79|3312.79|3312.79|3312.79|3312.08|3312.08|0
1605195700000|2020-11-12 15:41:40|3313.03|3313.03|3313.84|3313.84|3313.84|3313.84|3313.03|3313.03|0
1605195710000|2020-11-12 15:41:50|3313.92|3313.92|3313.99|3313.99|3314.24|3314.24|3313.92|3313.92|0
1605195720000|2020-11-12 15:42:00|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|0
1605195730000|2020-11-12 15:42:10|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|0
1605195740000|2020-11-12 15:42:20|3313.75|3313.75|3313|3313|3313.75|3313.75|3312.64|3312.64|0
1605195750000|2020-11-12 15:42:30|3312.52|3312.52|3313.14|3313.14|3313.14|3313.14|3312.52|3312.52|0
1605195760000|2020-11-12 15:42:40|3313.29|3313.29|3313.45|3313.45|3313.45|3313.45|3313.29|3313.29|0
1605195780000|2020-11-12 15:43:00|3313.61|3313.61|3313.77|3313.77|3313.77|3313.77|3313.45|3313.45|0
1605195790000|2020-11-12 15:43:10|3313.61|3313.61|3313.45|3313.45|3313.61|3313.61|3313.45|3313.45|0
1605195800000|2020-11-12 15:43:20|3313.13|3313.13|3313.16|3313.16|3313.16|3313.16|3312.86|3312.86|0
1605195810000|2020-11-12 15:43:30|3313.84|3313.84|3315.36|3315.36|3315.36|3315.36|3313.84|3313.84|0
1605195820000|2020-11-12 15:43:40|3315.51|3315.51|3316.18|3316.18|3316.18|3316.18|3315.51|3315.51|0
1605195830000|2020-11-12 15:43:50|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|0
1605195840000|2020-11-12 15:44:00|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|0
1605195850000|2020-11-12 15:44:10|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|0
1605195860000|2020-11-12 15:44:20|3316.35|3316.35|3316.99|3316.99|3316.99|3316.99|3316.35|3316.35|0
1605195870000|2020-11-12 15:44:30|3316.35|3316.35|3316.27|3316.27|3316.35|3316.35|3316.27|3316.27|0
1605195880000|2020-11-12 15:44:40|3316.22|3316.22|3316.32|3316.32|3316.55|3316.55|3316.22|3316.22|0
1605195890000|2020-11-12 15:44:50|3316.66|3316.66|3317.01|3317.01|3317.01|3317.01|3316.66|3316.66|0
1605195900000|2020-11-12 15:45:00|3317.35|3317.35|3318.53|3318.53|3318.53|3318.53|3317.35|3317.35|0
1605195910000|2020-11-12 15:45:10|3318.19|3318.19|3317.01|3317.01|3318.19|3318.19|3316.48|3316.48|0
1605195920000|2020-11-12 15:45:20|3316.86|3316.86|3316.86|3316.86|3316.86|3316.86|3316.86|3316.86|0
1605195930000|2020-11-12 15:45:30|3316.69|3316.69|3316.28|3316.28|3316.69|3316.69|3315.64|3315.64|0
1605195940000|2020-11-12 15:45:40|3316.33|3316.33|3316.66|3316.66|3316.66|3316.66|3316.33|3316.33|0
1605195950000|2020-11-12 15:45:50|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|0
1605195960000|2020-11-12 15:46:00|3316.33|3316.33|3315.98|3315.98|3316.81|3316.81|3315.98|3315.98|0
1605195970000|2020-11-12 15:46:10|3316.13|3316.13|3316.18|3316.18|3316.18|3316.18|3316.13|3316.13|0
1605195980000|2020-11-12 15:46:20|3316.33|3316.33|3316.01|3316.01|3316.33|3316.33|3315.86|3315.86|0
1605195990000|2020-11-12 15:46:30|3315.86|3315.86|3316.01|3316.01|3316.01|3316.01|3315.86|3315.86|0
1605196000000|2020-11-12 15:46:40|3315.87|3315.87|3316.11|3316.11|3316.11|3316.11|3315.87|3315.87|0
1605196010000|2020-11-12 15:46:50|3315.99|3315.99|3316.03|3316.03|3316.03|3316.03|3315.91|3315.91|0
1605196020000|2020-11-12 15:47:00|3316.2|3316.2|3316.39|3316.39|3316.39|3316.39|3316.05|3316.05|0
1605196030000|2020-11-12 15:47:10|3316.73|3316.73|3318.13|3318.13|3318.13|3318.13|3316.73|3316.73|0
1605196040000|2020-11-12 15:47:20|3318.47|3318.47|3318.47|3318.47|3318.47|3318.47|3318.47|3318.47|0
1605196050000|2020-11-12 15:47:30|3318.81|3318.81|3319.14|3319.14|3319.14|3319.14|3318.81|3318.81|0
1605196060000|2020-11-12 15:47:40|3319.48|3319.48|3319.14|3319.14|3319.82|3319.82|3319.14|3319.14|0
1605196070000|2020-11-12 15:47:50|3319.3|3319.3|3320.18|3320.18|3320.18|3320.18|3319.3|3319.3|0
1605196080000|2020-11-12 15:48:00|3320.97|3320.97|3320.53|3320.53|3320.97|3320.97|3320.21|3320.21|0
1605196090000|2020-11-12 15:48:10|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|0
1605196100000|2020-11-12 15:48:20|3321.01|3321.01|3321.31|3321.31|3321.35|3321.35|3321.01|3321.01|0
1605196110000|2020-11-12 15:48:30|3321.14|3321.14|3320.74|3320.74|3321.14|3321.14|3320.66|3320.66|0
1605196120000|2020-11-12 15:48:40|3321.08|3321.08|3321.42|3321.42|3321.42|3321.42|3321.08|3321.08|0
1605196140000|2020-11-12 15:49:00|3321.28|3321.28|3321.45|3321.45|3321.75|3321.75|3321.28|3321.28|0
1605196150000|2020-11-12 15:49:10|3322.11|3322.11|3322.1|3322.1|3322.11|3322.11|3321.94|3321.94|0
1605196160000|2020-11-12 15:49:20|3322.79|3322.79|3322.9|3322.9|3322.9|3322.9|3322.79|3322.79|0
1605196170000|2020-11-12 15:49:30|3323.2|3323.2|3323.2|3323.2|3323.2|3323.2|3323.2|3323.2|0
1605196180000|2020-11-12 15:49:40|3323.52|3323.52|3323.52|3323.52|3323.52|3323.52|3323.52|3323.52|0
1605196190000|2020-11-12 15:49:50|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|0
1605196200000|2020-11-12 15:50:00|3323.69|3323.69|3323.61|3323.61|3324.03|3324.03|3323.61|3323.61|0
1605196210000|2020-11-12 15:50:10|3323.94|3323.94|3323.92|3323.92|3324.25|3324.25|3323.92|3323.92|0
1605196220000|2020-11-12 15:50:20|3324.61|3324.61|3325.53|3325.53|3325.53|3325.53|3324.61|3324.61|0
1605196230000|2020-11-12 15:50:30|3325.87|3325.87|3325.84|3325.84|3326.04|3326.04|3325.68|3325.68|0
1605196240000|2020-11-12 15:50:40|3326|3326|3326.63|3326.63|3326.63|3326.63|3326|3326|0
1605196250000|2020-11-12 15:50:50|3327.32|3327.32|3327.16|3327.16|3327.32|3327.32|3327.16|3327.16|0
1605196260000|2020-11-12 15:51:00|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|0
1605196270000|2020-11-12 15:51:10|3327.37|3327.37|3327.21|3327.21|3327.37|3327.37|3326.89|3326.89|0
1605196280000|2020-11-12 15:51:20|3326.8|3326.8|3325.98|3325.98|3326.8|3326.8|3325.98|3325.98|0
1605196290000|2020-11-12 15:51:30|3326.32|3326.32|3326.49|3326.49|3326.49|3326.49|3326.32|3326.32|0
1605196300000|2020-11-12 15:51:40|3326.14|3326.14|3326.15|3326.15|3326.39|3326.39|3326.14|3326.14|0
1605196320000|2020-11-12 15:52:00|3326.63|3326.63|3326.81|3326.81|3326.97|3326.97|3326.63|3326.63|0
1605196330000|2020-11-12 15:52:10|3326.5|3326.5|3326.05|3326.05|3326.5|3326.5|3326.05|3326.05|0
1605196340000|2020-11-12 15:52:20|3326.21|3326.21|3326.21|3326.21|3326.21|3326.21|3326.21|3326.21|0
1605196350000|2020-11-12 15:52:30|3325.89|3325.89|3324.46|3324.46|3325.89|3325.89|3324.46|3324.46|0
1605196360000|2020-11-12 15:52:40|3325.49|3325.49|3325.83|3325.83|3325.83|3325.83|3325.49|3325.49|0
1605196370000|2020-11-12 15:52:50|3326.13|3326.13|3326.02|3326.02|3326.13|3326.13|3326.02|3326.02|0
1605196380000|2020-11-12 15:53:00|3326.18|3326.18|3325.7|3325.7|3326.18|3326.18|3325.7|3325.7|0
1605196390000|2020-11-12 15:53:10|3325.86|3325.86|3325.16|3325.16|3325.86|3325.86|3325.16|3325.16|0
1605196400000|2020-11-12 15:53:20|3324.68|3324.68|3325.39|3325.39|3325.55|3325.55|3324.53|3324.53|0
1605196410000|2020-11-12 15:53:30|3325.73|3325.73|3325.55|3325.55|3326.21|3326.21|3325.55|3325.55|0
1605196420000|2020-11-12 15:53:40|3325.87|3325.87|3326.13|3326.13|3326.19|3326.19|3325.87|3325.87|0
1605196430000|2020-11-12 15:53:50|3326.47|3326.47|3327.44|3327.44|3327.44|3327.44|3326.47|3326.47|0
1605196440000|2020-11-12 15:54:00|3327.76|3327.76|3328.98|3328.98|3328.98|3328.98|3327.76|3327.76|0
1605196450000|2020-11-12 15:54:10|3328.89|3328.89|3329.69|3329.69|3329.69|3329.69|3328.89|3328.89|0
1605196460000|2020-11-12 15:54:20|3330.03|3330.03|3331.03|3331.03|3331.03|3331.03|3330.03|3330.03|0
1605196470000|2020-11-12 15:54:30|3331.37|3331.37|3332.03|3332.03|3332.03|3332.03|3331.37|3331.37|0
1605196480000|2020-11-12 15:54:40|3331.87|3331.87|3331.71|3331.71|3331.87|3331.87|3331.55|3331.55|0
1605196490000|2020-11-12 15:54:50|3331.37|3331.37|3331.11|3331.11|3331.61|3331.61|3331.11|3331.11|0
1605196500000|2020-11-12 15:55:00|3330.7|3330.7|3330.17|3330.17|3330.7|3330.7|3329.53|3329.53|0
1605196510000|2020-11-12 15:55:10|3329.83|3329.83|3330.35|3330.35|3330.35|3330.35|3329.83|3329.83|0
1605196520000|2020-11-12 15:55:20|3329.66|3329.66|3329.06|3329.06|3329.91|3329.91|3328.72|3328.72|0
1605196530000|2020-11-12 15:55:30|3328.95|3328.95|3328.76|3328.76|3328.95|3328.95|3328.76|3328.76|0
1605196540000|2020-11-12 15:55:40|3328.43|3328.43|3327.79|3327.79|3328.43|3328.43|3327.79|3327.79|0
1605196550000|2020-11-12 15:55:50|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|0
1605196560000|2020-11-12 15:56:00|3327.89|3327.89|3327.53|3327.53|3327.89|3327.89|3327.41|3327.41|0
1605196570000|2020-11-12 15:56:10|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|0
1605196580000|2020-11-12 15:56:20|3328.93|3328.93|3328.93|3328.93|3329.18|3329.18|3328.93|3328.93|0
1605196590000|2020-11-12 15:56:30|3328.85|3328.85|3329.19|3329.19|3329.19|3329.19|3328.85|3328.85|0
1605196600000|2020-11-12 15:56:40|3328.51|3328.51|3327.82|3327.82|3328.51|3328.51|3327.82|3327.82|0
1605196610000|2020-11-12 15:56:50|3327.66|3327.66|3327.99|3327.99|3327.99|3327.99|3327.66|3327.66|0
1605196620000|2020-11-12 15:57:00|3328.14|3328.14|3328.19|3328.19|3328.19|3328.19|3327.89|3327.89|0
1605196630000|2020-11-12 15:57:10|3328.03|3328.03|3327.71|3327.71|3328.03|3328.03|3327.24|3327.24|0
1605196640000|2020-11-12 15:57:20|3327.96|3327.96|3327.79|3327.79|3327.96|3327.96|3327.79|3327.79|0
1605196650000|2020-11-12 15:57:30|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|3327.48|0
1605196660000|2020-11-12 15:57:40|3327.39|3327.39|3328.13|3328.13|3328.13|3328.13|3327.29|3327.29|0
1605196670000|2020-11-12 15:57:50|3328.3|3328.3|3328.07|3328.07|3328.52|3328.52|3328.07|3328.07|0
1605196680000|2020-11-12 15:58:00|3328.32|3328.32|3328.4|3328.4|3328.4|3328.4|3328.32|3328.32|0
1605196690000|2020-11-12 15:58:10|3327.93|3327.93|3325.88|3325.88|3327.93|3327.93|3325.54|3325.54|0
1605196700000|2020-11-12 15:58:20|3326.56|3326.56|3328.11|3328.11|3328.11|3328.11|3326.41|3326.41|0
1605196710000|2020-11-12 15:58:30|3328.17|3328.17|3328.8|3328.8|3329.12|3329.12|3328.17|3328.17|0
1605196720000|2020-11-12 15:58:40|3329.12|3329.12|3328.48|3328.48|3329.12|3329.12|3328.48|3328.48|0
1605196730000|2020-11-12 15:58:50|3328.65|3328.65|3328.9|3328.9|3328.9|3328.9|3328.5|3328.5|0
1605196750000|2020-11-12 15:59:10|3328.73|3328.73|3328.42|3328.42|3328.73|3328.73|3328.42|3328.42|0
1605196760000|2020-11-12 15:59:20|3327.92|3327.92|3328.19|3328.19|3328.19|3328.19|3327.84|3327.84|0
1605196770000|2020-11-12 15:59:30|3328.04|3328.04|3327.41|3327.41|3328.38|3328.38|3327.41|3327.41|0
1605196780000|2020-11-12 15:59:40|3327.52|3327.52|3327.32|3327.32|3327.57|3327.57|3327.32|3327.32|0
1605196790000|2020-11-12 15:59:50|3327.17|3327.17|3327|3327|3327.32|3327.32|3327|3327|0
1605196800000|2020-11-12 16:00:00|3326.32|3326.32|3326.23|3326.23|3326.8|3326.8|3325.98|3325.98|0
1605196810000|2020-11-12 16:00:10|3325.99|3325.99|3325.83|3325.83|3325.99|3325.99|3325.83|3325.83|0
1605196820000|2020-11-12 16:00:20|3325.14|3325.14|3323.72|3323.72|3325.14|3325.14|3323.72|3323.72|0
1605196830000|2020-11-12 16:00:30|3323.03|3323.03|3320.35|3320.35|3323.03|3323.03|3320.35|3320.35|0
1605196840000|2020-11-12 16:00:40|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|0
1605196850000|2020-11-12 16:00:50|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|0
1605196860000|2020-11-12 16:01:00|3319.92|3319.92|3319.85|3319.85|3319.92|3319.92|3319.7|3319.7|0
1605196870000|2020-11-12 16:01:10|3319.69|3319.69|3319.61|3319.61|3319.69|3319.69|3319.36|3319.36|0
1605196880000|2020-11-12 16:01:20|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|3319.78|0
1605196890000|2020-11-12 16:01:30|3319.53|3319.53|3318.98|3318.98|3319.53|3319.53|3318.98|3318.98|0
1605196900000|2020-11-12 16:01:40|3319.28|3319.28|3319.94|3319.94|3319.99|3319.99|3319.28|3319.28|0
1605196910000|2020-11-12 16:01:50|3320.28|3320.28|3322.47|3322.47|3322.94|3322.94|3320.28|3320.28|0
1605196920000|2020-11-12 16:02:00|3322.71|3322.71|3323.16|3323.16|3323.16|3323.16|3322.71|3322.71|0
1605196930000|2020-11-12 16:02:10|3323|3323|3322.32|3322.32|3323|3323|3322.32|3322.32|0
1605196940000|2020-11-12 16:02:20|3321.99|3321.99|3321.66|3321.66|3321.99|3321.99|3321.66|3321.66|0
1605196950000|2020-11-12 16:02:30|3321.51|3321.51|3322.16|3322.16|3322.16|3322.16|3321.51|3321.51|0
1605196960000|2020-11-12 16:02:40|3322.51|3322.51|3322.92|3322.92|3322.92|3322.92|3322.51|3322.51|0
1605196970000|2020-11-12 16:02:50|3323.08|3323.08|3323.92|3323.92|3323.92|3323.92|3323.08|3323.08|0
1605196980000|2020-11-12 16:03:00|3323.58|3323.58|3322.51|3322.51|3323.58|3323.58|3322.51|3322.51|0
1605196990000|2020-11-12 16:03:10|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|0
1605197000000|2020-11-12 16:03:20|3322.62|3322.62|3322.62|3322.62|3322.62|3322.62|3322.62|3322.62|0
1605197010000|2020-11-12 16:03:30|3322.67|3322.67|3322.73|3322.73|3322.73|3322.73|3322.67|3322.67|0
1605197020000|2020-11-12 16:03:40|3322.39|3322.39|3321.41|3321.41|3322.39|3322.39|3321.41|3321.41|0
1605197030000|2020-11-12 16:03:50|3321.33|3321.33|3323.3|3323.3|3323.3|3323.3|3321.33|3321.33|0
1605197040000|2020-11-12 16:04:00|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|0
1605197050000|2020-11-12 16:04:10|3323.41|3323.41|3324.22|3324.22|3324.22|3324.22|3323.41|3323.41|0
1605197060000|2020-11-12 16:04:20|3324.38|3324.38|3325.06|3325.06|3325.22|3325.22|3324.38|3324.38|0
1605197080000|2020-11-12 16:04:40|3325.38|3325.38|3326.68|3326.68|3326.68|3326.68|3325.38|3325.38|0
1605197090000|2020-11-12 16:04:50|3326.6|3326.6|3326.19|3326.19|3326.6|3326.6|3326.19|3326.19|0
1605197100000|2020-11-12 16:05:00|3326.03|3326.03|3326.75|3326.75|3326.75|3326.75|3326.03|3326.03|0
1605197110000|2020-11-12 16:05:10|3326.92|3326.92|3327.19|3327.19|3327.67|3327.67|3326.92|3326.92|0
1605197130000|2020-11-12 16:05:30|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|0
1605197140000|2020-11-12 16:05:40|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|3328.04|0
1605197150000|2020-11-12 16:05:50|3328.2|3328.2|3328.68|3328.68|3328.68|3328.68|3328.2|3328.2|0
1605197160000|2020-11-12 16:06:00|3328.52|3328.52|3328.02|3328.02|3328.52|3328.52|3328.02|3328.02|0
1605197170000|2020-11-12 16:06:10|3328.17|3328.17|3328.34|3328.34|3328.34|3328.34|3328.17|3328.17|0
1605197180000|2020-11-12 16:06:20|3328.66|3328.66|3330.19|3330.19|3330.19|3330.19|3328.66|3328.66|0
1605197190000|2020-11-12 16:06:30|3330.27|3330.27|3330.13|3330.13|3330.27|3330.27|3330.13|3330.13|0
1605197200000|2020-11-12 16:06:40|3329.97|3329.97|3329.81|3329.81|3329.97|3329.97|3329.81|3329.81|0
1605197210000|2020-11-12 16:06:50|3329.56|3329.56|3329.48|3329.48|3329.56|3329.56|3329.39|3329.39|0
1605197220000|2020-11-12 16:07:00|3329.14|3329.14|3329.3|3329.3|3329.3|3329.3|3329.14|3329.14|0
1605197230000|2020-11-12 16:07:10|3329.15|3329.15|3327.12|3327.12|3329.15|3329.15|3327.12|3327.12|0
1605197240000|2020-11-12 16:07:20|3327.37|3327.37|3327.69|3327.69|3327.69|3327.69|3327.13|3327.13|0
1605197250000|2020-11-12 16:07:30|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|0
1605197260000|2020-11-12 16:07:40|3328.01|3328.01|3328.34|3328.34|3328.34|3328.34|3327.86|3327.86|0
1605197270000|2020-11-12 16:07:50|3328.5|3328.5|3328.2|3328.2|3328.5|3328.5|3328.03|3328.03|0
1605197280000|2020-11-12 16:08:00|3328.31|3328.31|3329.04|3329.04|3329.04|3329.04|3328.15|3328.15|0
1605197300000|2020-11-12 16:08:20|3329.38|3329.38|3329.89|3329.89|3329.89|3329.89|3329.38|3329.38|0
1605197320000|2020-11-12 16:08:40|3329.81|3329.81|3329.31|3329.31|3329.81|3329.81|3329.31|3329.31|0
1605197330000|2020-11-12 16:08:50|3329.9|3329.9|3331.03|3331.03|3331.03|3331.03|3329.9|3329.9|0
1605197340000|2020-11-12 16:09:00|3331.19|3331.19|3333.65|3333.65|3333.65|3333.65|3330.9|3330.9|0
1605197350000|2020-11-12 16:09:10|3333.57|3333.57|3333.96|3333.96|3334.04|3334.04|3333.39|3333.39|0
1605197360000|2020-11-12 16:09:20|3334.3|3334.3|3334.86|3334.86|3334.86|3334.86|3334.14|3334.14|0
1605197370000|2020-11-12 16:09:30|3334.54|3334.54|3334.77|3334.77|3334.77|3334.77|3334.54|3334.54|0
1605197380000|2020-11-12 16:09:40|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|0
1605197400000|2020-11-12 16:10:00|3335.25|3335.25|3334.1|3334.1|3335.25|3335.25|3334.1|3334.1|0
1605197410000|2020-11-12 16:10:10|3333.62|3333.62|3333|3333|3333.62|3333.62|3332.66|3332.66|0
1605197420000|2020-11-12 16:10:20|3333.09|3333.09|3333|3333|3333.09|3333.09|3332.95|3332.95|0
1605197430000|2020-11-12 16:10:30|3332.66|3332.66|3331.86|3331.86|3332.66|3332.66|3331.86|3331.86|0
1605197440000|2020-11-12 16:10:40|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|0
1605197460000|2020-11-12 16:11:00|3331.55|3331.55|3331.01|3331.01|3331.55|3331.55|3330.86|3330.86|0
1605197470000|2020-11-12 16:11:10|3331.18|3331.18|3331.24|3331.24|3331.34|3331.34|3331.18|3331.18|0
1605197480000|2020-11-12 16:11:20|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|0
1605197490000|2020-11-12 16:11:30|3332.05|3332.05|3332.73|3332.73|3332.73|3332.73|3332.05|3332.05|0
1605197500000|2020-11-12 16:11:40|3333.07|3333.07|3333.33|3333.33|3333.41|3333.41|3333.07|3333.07|0
1605197520000|2020-11-12 16:12:00|3333.43|3333.43|3330.97|3330.97|3333.43|3333.43|3330.97|3330.97|0
1605197530000|2020-11-12 16:12:10|3330.81|3330.81|3331.2|3331.2|3331.2|3331.2|3330.56|3330.56|0
1605197560000|2020-11-12 16:12:40|3331.12|3331.12|3332.39|3332.39|3332.39|3332.39|3331.12|3331.12|0
1605197570000|2020-11-12 16:12:50|3332.73|3332.73|3332.3|3332.3|3333.36|3333.36|3332.3|3332.3|0
1605197580000|2020-11-12 16:13:00|3332.39|3332.39|3332.63|3332.63|3332.63|3332.63|3332.39|3332.39|0
1605197590000|2020-11-12 16:13:10|3332.79|3332.79|3332.95|3332.95|3333.04|3333.04|3332.79|3332.79|0
1605197600000|2020-11-12 16:13:20|3332.32|3332.32|3330.27|3330.27|3332.32|3332.32|3329.24|3329.24|0
1605197610000|2020-11-12 16:13:30|3330.59|3330.59|3329.87|3329.87|3330.59|3330.59|3329.87|3329.87|0
1605197620000|2020-11-12 16:13:40|3329.99|3329.99|3330.35|3330.35|3330.35|3330.35|3329.99|3329.99|0
1605197630000|2020-11-12 16:13:50|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|0
1605197640000|2020-11-12 16:14:00|3330.15|3330.15|3330.65|3330.65|3330.81|3330.81|3330.15|3330.15|0
1605197660000|2020-11-12 16:14:20|3331|3331|3331.34|3331.34|3331.34|3331.34|3331|3331|0
1605197670000|2020-11-12 16:14:30|3331.81|3331.81|3332.3|3332.3|3332.3|3332.3|3331.66|3331.66|0
1605197680000|2020-11-12 16:14:40|3332.64|3332.64|3333.32|3333.32|3333.32|3333.32|3332.64|3332.64|0
1605197690000|2020-11-12 16:14:50|3334.01|3334.01|3334.16|3334.16|3334.16|3334.16|3334.01|3334.01|0
1605197700000|2020-11-12 16:15:00|3334.32|3334.32|3334.48|3334.48|3334.48|3334.48|3334.24|3334.24|0
1605197710000|2020-11-12 16:15:10|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|0
1605197720000|2020-11-12 16:15:20|3334.16|3334.16|3333.56|3333.56|3334.24|3334.24|3333.56|3333.56|0
1605197730000|2020-11-12 16:15:30|3333.9|3333.9|3333.56|3333.56|3333.9|3333.9|3333.08|3333.08|0
1605197740000|2020-11-12 16:15:40|3333.72|3333.72|3333.48|3333.48|3333.72|3333.72|3333.48|3333.48|0
1605197750000|2020-11-12 16:15:50|3333|3333|3333.34|3333.34|3333.34|3333.34|3333|3333|0
1605197760000|2020-11-12 16:16:00|3333.66|3333.66|3333.98|3333.98|3333.98|3333.98|3333.66|3333.66|0
1605197770000|2020-11-12 16:16:10|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|0
1605197780000|2020-11-12 16:16:20|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|0
1605197790000|2020-11-12 16:16:30|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|3333.63|0
1605197810000|2020-11-12 16:16:50|3333.46|3333.46|3333.8|3333.8|3334.18|3334.18|3333.38|3333.38|0
1605197820000|2020-11-12 16:17:00|3333.64|3333.64|3333.73|3333.73|3333.81|3333.81|3333.64|3333.64|0
1605197830000|2020-11-12 16:17:10|3334.07|3334.07|3334.7|3334.7|3334.7|3334.7|3334.07|3334.07|0
1605197840000|2020-11-12 16:17:20|3335.04|3335.04|3335.27|3335.27|3335.39|3335.39|3335.04|3335.04|0
1605197850000|2020-11-12 16:17:30|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|0
1605197860000|2020-11-12 16:17:40|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|0
1605197870000|2020-11-12 16:17:50|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|0
1605197880000|2020-11-12 16:18:00|3334.79|3334.79|3333.57|3333.57|3334.79|3334.79|3333.34|3333.34|0
1605197890000|2020-11-12 16:18:10|3333.41|3333.41|3332.39|3332.39|3333.41|3333.41|3332.39|3332.39|0
1605197920000|2020-11-12 16:18:40|3332.23|3332.23|3333.05|3333.05|3333.05|3333.05|3332.23|3332.23|0
1605197940000|2020-11-12 16:19:00|3333.39|3333.39|3334.51|3334.51|3334.51|3334.51|3333.39|3333.39|0
1605197950000|2020-11-12 16:19:10|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|0
1605197960000|2020-11-12 16:19:20|3333.66|3333.66|3333.7|3333.7|3333.7|3333.7|3333.54|3333.54|0
1605197970000|2020-11-12 16:19:30|3333.65|3333.65|3333.65|3333.65|3333.65|3333.65|3333.65|3333.65|0
1605197980000|2020-11-12 16:19:40|3333.49|3333.49|3333.49|3333.49|3333.49|3333.49|3333.49|3333.49|0
1605197990000|2020-11-12 16:19:50|3333.61|3333.61|3332.93|3332.93|3333.61|3333.61|3332.93|3332.93|0
1605198000000|2020-11-12 16:20:00|3333.09|3333.09|3332.93|3332.93|3333.09|3333.09|3332.62|3332.62|0
1605198010000|2020-11-12 16:20:10|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|0
1605198020000|2020-11-12 16:20:20|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|0
1605198030000|2020-11-12 16:20:30|3332.38|3332.38|3332.82|3332.82|3332.82|3332.82|3332.38|3332.38|0
1605198040000|2020-11-12 16:20:40|3332.77|3332.77|3332.43|3332.43|3332.77|3332.77|3332.43|3332.43|0
1605198050000|2020-11-12 16:20:50|3332.27|3332.27|3331.71|3331.71|3332.27|3332.27|3331.71|3331.71|0
1605198060000|2020-11-12 16:21:00|3331.41|3331.41|3331.25|3331.25|3331.41|3331.41|3331.25|3331.25|0
1605198070000|2020-11-12 16:21:10|3331.91|3331.91|3331.6|3331.6|3331.91|3331.91|3331.6|3331.6|0
1605198080000|2020-11-12 16:21:20|3332.07|3332.07|3332.07|3332.07|3332.07|3332.07|3332.07|3332.07|0
1605198090000|2020-11-12 16:21:30|3331.92|3331.92|3331.68|3331.68|3331.92|3331.92|3331.53|3331.53|0
1605198100000|2020-11-12 16:21:40|3331.53|3331.53|3331.53|3331.53|3331.53|3331.53|3331.53|3331.53|0
1605198110000|2020-11-12 16:21:50|3331.84|3331.84|3332|3332|3332.08|3332.08|3331.76|3331.76|0
1605198120000|2020-11-12 16:22:00|3331.84|3331.84|3331.84|3331.84|3331.84|3331.84|3331.84|3331.84|0
1605198130000|2020-11-12 16:22:10|3331.69|3331.69|3331.69|3331.69|3331.69|3331.69|3331.69|3331.69|0
1605198140000|2020-11-12 16:22:20|3331.85|3331.85|3332.01|3332.01|3332.01|3332.01|3331.85|3331.85|0
1605198150000|2020-11-12 16:22:30|3332.35|3332.35|3331.72|3331.72|3332.67|3332.67|3331.72|3331.72|0
1605198160000|2020-11-12 16:22:40|3331.64|3331.64|3332.32|3332.32|3332.32|3332.32|3331.64|3331.64|0
1605198170000|2020-11-12 16:22:50|3331.84|3331.84|3331.82|3331.82|3331.84|3331.84|3331.18|3331.18|0
1605198180000|2020-11-12 16:23:00|3332.16|3332.16|3331.6|3331.6|3332.16|3332.16|3331.44|3331.44|0
1605198190000|2020-11-12 16:23:10|3331.45|3331.45|3331.86|3331.86|3331.91|3331.91|3331.45|3331.45|0
1605198200000|2020-11-12 16:23:20|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3331.96|3331.96|0
1605198220000|2020-11-12 16:23:40|3332.17|3332.17|3332.33|3332.33|3332.65|3332.65|3332.17|3332.17|0
1605198230000|2020-11-12 16:23:50|3332.65|3332.65|3332.6|3332.6|3332.65|3332.65|3332.6|3332.6|0
1605198240000|2020-11-12 16:24:00|3332.25|3332.25|3332.2|3332.2|3332.68|3332.68|3332.2|3332.2|0
1605198260000|2020-11-12 16:24:20|3332.12|3332.12|3332.23|3332.23|3332.23|3332.23|3332.12|3332.12|0
1605198270000|2020-11-12 16:24:30|3332.17|3332.17|3331.94|3331.94|3332.17|3332.17|3331.86|3331.86|0
1605198280000|2020-11-12 16:24:40|3331.78|3331.78|3331.46|3331.46|3331.78|3331.78|3331.46|3331.46|0
1605198290000|2020-11-12 16:24:50|3331.62|3331.62|3331.46|3331.46|3331.62|3331.62|3331.46|3331.46|0
1605198300000|2020-11-12 16:25:00|3331.8|3331.8|3331.95|3331.95|3332.11|3332.11|3331.8|3331.8|0
1605198310000|2020-11-12 16:25:10|3332.26|3332.26|3331.83|3331.83|3332.35|3332.35|3331.83|3331.83|0
1605198320000|2020-11-12 16:25:20|3331.75|3331.75|3331.93|3331.93|3332.09|3332.09|3331.75|3331.75|0
1605198330000|2020-11-12 16:25:30|3332.25|3332.25|3332.32|3332.32|3332.43|3332.43|3331.93|3331.93|0
1605198340000|2020-11-12 16:25:40|3332.01|3332.01|3332.01|3332.01|3332.17|3332.17|3332.01|3332.01|0
1605198350000|2020-11-12 16:25:50|3332.17|3332.17|3332.17|3332.17|3332.17|3332.17|3332.01|3332.01|0
1605198360000|2020-11-12 16:26:00|3332.06|3332.06|3332.38|3332.38|3332.69|3332.69|3332.06|3332.06|0
1605198370000|2020-11-12 16:26:10|3332.22|3332.22|3331.8|3331.8|3332.85|3332.85|3331.79|3331.79|0
1605198380000|2020-11-12 16:26:20|3331.64|3331.64|3331.49|3331.49|3331.64|3331.64|3331.49|3331.49|0
1605198390000|2020-11-12 16:26:30|3331.4|3331.4|3331.41|3331.41|3331.41|3331.41|3331.09|3331.09|0
1605198400000|2020-11-12 16:26:40|3331.56|3331.56|3331.56|3331.56|3331.56|3331.56|3331.56|3331.56|0
1605198410000|2020-11-12 16:26:50|3331.72|3331.72|3332.2|3332.2|3332.2|3332.2|3331.4|3331.4|0
1605198420000|2020-11-12 16:27:00|3331.97|3331.97|3332.96|3332.96|3333.53|3333.53|3331.97|3331.97|0
1605198430000|2020-11-12 16:27:10|3333.05|3333.05|3334.15|3334.15|3334.31|3334.31|3332.96|3332.96|0
1605198440000|2020-11-12 16:27:20|3334.24|3334.24|3333.29|3333.29|3334.31|3334.31|3333.29|3333.29|0
1605198450000|2020-11-12 16:27:30|3333.13|3333.13|3333.47|3333.47|3333.63|3333.63|3333.13|3333.13|0
1605198460000|2020-11-12 16:27:40|3333.63|3333.63|3333.47|3333.47|3333.63|3333.63|3333.31|3333.31|0
1605198470000|2020-11-12 16:27:50|3333.39|3333.39|3332.39|3332.39|3333.39|3333.39|3332.23|3332.23|0
1605198480000|2020-11-12 16:28:00|3333.07|3333.07|3333.95|3333.95|3333.95|3333.95|3332.92|3332.92|0
1605198490000|2020-11-12 16:28:10|3334.29|3334.29|3334.79|3334.79|3334.79|3334.79|3334.14|3334.14|0
1605198500000|2020-11-12 16:28:20|3334.45|3334.45|3332.94|3332.94|3334.45|3334.45|3332.94|3332.94|0
1605198510000|2020-11-12 16:28:30|3333.1|3333.1|3332.53|3332.53|3334.25|3334.25|3332.53|3332.53|0
1605198520000|2020-11-12 16:28:40|3333.01|3333.01|3332.85|3332.85|3333.01|3333.01|3332.69|3332.69|0
1605198530000|2020-11-12 16:28:50|3333|3333|3333.34|3333.34|3333.5|3333.5|3333|3333|0
1605198540000|2020-11-12 16:29:00|3333.51|3333.51|3333.21|3333.21|3333.62|3333.62|3332.74|3332.74|0
1605198550000|2020-11-12 16:29:10|3333.32|3333.32|3334.22|3334.22|3334.38|3334.38|3333.32|3333.32|0
1605198560000|2020-11-12 16:29:20|3334.3|3334.3|3334.71|3334.71|3334.71|3334.71|3334.21|3334.21|0
1605198570000|2020-11-12 16:29:30|3335.01|3335.01|3334.97|3334.97|3335.01|3335.01|3334.85|3334.85|0
1605198580000|2020-11-12 16:29:40|3335.22|3335.22|3337.09|3337.09|3337.09|3337.09|3335.11|3335.11|0
1605198590000|2020-11-12 16:29:50|3336.4|3336.4|3336.42|3336.42|3336.91|3336.91|3335.54|3335.54|0
1605255300000|2020-11-13 08:15:00|3285.07|3285.07|3283.74|3283.74|3285.48|3285.48|3283.74|3283.74|0
1605255310000|2020-11-13 08:15:10|3283.58|3283.58|3281.07|3281.07|3287.04|3287.04|3281.07|3281.07|0
1605255320000|2020-11-13 08:15:20|3279.7|3279.7|3281.12|3281.12|3281.12|3281.12|3279.13|3279.13|0
1605255330000|2020-11-13 08:15:30|3280.63|3280.63|3282.97|3282.97|3282.97|3282.97|3279.2|3279.2|0
1605255340000|2020-11-13 08:15:40|3283.29|3283.29|3285.18|3285.18|3285.18|3285.18|3283.29|3283.29|0
1605255350000|2020-11-13 08:15:50|3284.75|3284.75|3286.6|3286.6|3286.6|3286.6|3284.17|3284.17|0
1605255360000|2020-11-13 08:16:00|3286.94|3286.94|3283.37|3283.37|3286.94|3286.94|3283.37|3283.37|0
1605255370000|2020-11-13 08:16:10|3281.15|3281.15|3281.15|3281.15|3281.15|3281.15|3281.15|3281.15|0
1605255380000|2020-11-13 08:16:20|3280.25|3280.25|3280.25|3280.25|3280.25|3280.25|3280.25|3280.25|0
1605255390000|2020-11-13 08:16:30|3279.46|3279.46|3279.94|3279.94|3280.73|3280.73|3279.46|3279.46|0
1605255400000|2020-11-13 08:16:40|3279.99|3279.99|3281.62|3281.62|3281.62|3281.62|3279.99|3279.99|0
1605255410000|2020-11-13 08:16:50|3280.67|3280.67|3281.15|3281.15|3282.1|3282.1|3279.88|3279.88|0
1605255420000|2020-11-13 08:17:00|3279.44|3279.44|3282.82|3282.82|3282.82|3282.82|3279.44|3279.44|0
1605255430000|2020-11-13 08:17:10|3279.96|3279.96|3277.85|3277.85|3280.35|3280.35|3277.85|3277.85|0
1605255440000|2020-11-13 08:17:20|3278.21|3278.21|3277.98|3277.98|3278.33|3278.33|3277.98|3277.98|0
1605255450000|2020-11-13 08:17:30|3279.41|3279.41|3281.57|3281.57|3281.57|3281.57|3279.41|3279.41|0
1605255460000|2020-11-13 08:17:40|3281.73|3281.73|3282.75|3282.75|3282.75|3282.75|3281.73|3281.73|0
1605255470000|2020-11-13 08:17:50|3283.71|3283.71|3285.13|3285.13|3285.13|3285.13|3283.71|3283.71|0
1605255480000|2020-11-13 08:18:00|3284.34|3284.34|3281.14|3281.14|3284.34|3284.34|3281.14|3281.14|0
1605255490000|2020-11-13 08:18:10|3281.46|3281.46|3282.57|3282.57|3282.57|3282.57|3281.46|3281.46|0
1605255520000|2020-11-13 08:18:40|3283.68|3283.68|3283|3283|3283.68|3283.68|3283|3283|0
1605255530000|2020-11-13 08:18:50|3283.34|3283.34|3283.68|3283.68|3283.68|3283.68|3283.34|3283.34|0
1605255540000|2020-11-13 08:19:00|3284.02|3284.02|3281.09|3281.09|3284.02|3284.02|3281.09|3281.09|0
1605255550000|2020-11-13 08:19:10|3281.41|3281.41|3281.09|3281.09|3281.41|3281.41|3281.09|3281.09|0
1605255560000|2020-11-13 08:19:20|3281.89|3281.89|3278.12|3278.12|3281.89|3281.89|3277.63|3277.63|0
1605255570000|2020-11-13 08:19:30|3277.43|3277.43|3278.84|3278.84|3278.84|3278.84|3277.09|3277.09|0
1605255580000|2020-11-13 08:19:40|3280.2|3280.2|3280.2|3280.2|3280.2|3280.2|3280.2|3280.2|0
1605255590000|2020-11-13 08:19:50|3281.31|3281.31|3280.84|3280.84|3281.31|3281.31|3280.84|3280.84|0
1605255600000|2020-11-13 08:20:00|3281.37|3281.37|3282.01|3282.01|3282.01|3282.01|3281.21|3281.21|0
1605255610000|2020-11-13 08:20:10|3282.69|3282.69|3281.42|3281.42|3282.69|3282.69|3280.94|3280.94|0
1605255630000|2020-11-13 08:20:30|3281.26|3281.26|3280.08|3280.08|3281.26|3281.26|3280.08|3280.08|0
1605255640000|2020-11-13 08:20:40|3281.19|3281.19|3280.52|3280.52|3281.51|3281.51|3280.22|3280.22|0
1605255650000|2020-11-13 08:20:50|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|3280.21|0
1605255660000|2020-11-13 08:21:00|3280.5|3280.5|3280.33|3280.33|3281.44|3281.44|3280.33|3280.33|0
1605255670000|2020-11-13 08:21:10|3280.93|3280.93|3284.19|3284.19|3284.19|3284.19|3280.93|3280.93|0
1605255680000|2020-11-13 08:21:20|3284.67|3284.67|3283.87|3283.87|3284.67|3284.67|3283.87|3283.87|0
1605255690000|2020-11-13 08:21:30|3285.14|3285.14|3288.14|3288.14|3288.14|3288.14|3285.14|3285.14|0
1605255700000|2020-11-13 08:21:40|3288.49|3288.49|3292.16|3292.16|3292.48|3292.48|3288.49|3288.49|0
1605255710000|2020-11-13 08:21:50|3292.32|3292.32|3295.56|3295.56|3295.56|3295.56|3292.32|3292.32|0
1605255720000|2020-11-13 08:22:00|3296.04|3296.04|3293.34|3293.34|3296.51|3296.51|3293.02|3293.02|0
1605255730000|2020-11-13 08:22:10|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|0
1605255740000|2020-11-13 08:22:20|3293.23|3293.23|3294.18|3294.18|3294.18|3294.18|3291.96|3291.96|0
1605255750000|2020-11-13 08:22:30|3293.16|3293.16|3292.02|3292.02|3293.16|3293.16|3291.23|3291.23|0
1605255760000|2020-11-13 08:22:40|3291.68|3291.68|3291.84|3291.84|3291.84|3291.84|3291.68|3291.68|0
1605255770000|2020-11-13 08:22:50|3290.26|3290.26|3294.97|3294.97|3294.97|3294.97|3290.26|3290.26|0
1605255780000|2020-11-13 08:23:00|3297.51|3297.51|3297.21|3297.21|3298.41|3298.41|3297.21|3297.21|0
1605255790000|2020-11-13 08:23:10|3297.36|3297.36|3298.46|3298.46|3299.07|3299.07|3297.36|3297.36|0
1605255800000|2020-11-13 08:23:20|3298.57|3298.57|3298.74|3298.74|3298.89|3298.89|3298.57|3298.57|0
1605255810000|2020-11-13 08:23:30|3298.05|3298.05|3297.28|3297.28|3298.16|3298.16|3296.26|3296.26|0
1605255820000|2020-11-13 08:23:40|3297.62|3297.62|3296.67|3296.67|3297.62|3297.62|3296.67|3296.67|0
1605255840000|2020-11-13 08:24:00|3298.57|3298.57|3303.09|3303.09|3303.09|3303.09|3298.57|3298.57|0
1605255850000|2020-11-13 08:24:10|3303.43|3303.43|3303.09|3303.09|3303.43|3303.43|3303.09|3303.09|0
1605255860000|2020-11-13 08:24:20|3302.45|3302.45|3303.09|3303.09|3303.09|3303.09|3302.45|3302.45|0
1605255870000|2020-11-13 08:24:30|3301.98|3301.98|3302.61|3302.61|3303.09|3303.09|3301.98|3301.98|0
1605255880000|2020-11-13 08:24:40|3302.95|3302.95|3303.72|3303.72|3303.87|3303.87|3302.79|3302.79|0
1605255890000|2020-11-13 08:24:50|3305.63|3305.63|3305.7|3305.7|3305.7|3305.7|3303.99|3303.99|0
1605255900000|2020-11-13 08:25:00|3304.54|3304.54|3301.6|3301.6|3304.54|3304.54|3301.6|3301.6|0
1605255910000|2020-11-13 08:25:10|3299.9|3299.9|3302.98|3302.98|3302.98|3302.98|3299.9|3299.9|0
1605255920000|2020-11-13 08:25:20|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|0
1605255930000|2020-11-13 08:25:30|3302.98|3302.98|3304.62|3304.62|3304.62|3304.62|3302.98|3302.98|0
1605255950000|2020-11-13 08:25:50|3305.3|3305.3|3305.25|3305.25|3306.1|3306.1|3305.25|3305.25|0
1605255960000|2020-11-13 08:26:00|3305.41|3305.41|3305.86|3305.86|3306.21|3306.21|3305.25|3305.25|0
1605255970000|2020-11-13 08:26:10|3306.18|3306.18|3306.12|3306.12|3306.92|3306.92|3306.12|3306.12|0
1605255980000|2020-11-13 08:26:20|3306.92|3306.92|3305.21|3305.21|3306.92|3306.92|3305.21|3305.21|0
1605255990000|2020-11-13 08:26:30|3305.36|3305.36|3310.97|3310.97|3310.97|3310.97|3305.36|3305.36|0
1605256000000|2020-11-13 08:26:40|3310.17|3310.17|3311.92|3311.92|3311.92|3311.92|3310.17|3310.17|0
1605256010000|2020-11-13 08:26:50|3311.29|3311.29|3314.49|3314.49|3314.49|3314.49|3310.33|3310.33|0
1605256020000|2020-11-13 08:27:00|3315.09|3315.09|3317.49|3317.49|3317.49|3317.49|3314.45|3314.45|0
1605256030000|2020-11-13 08:27:10|3316.81|3316.81|3315.54|3315.54|3316.81|3316.81|3315.54|3315.54|0
1605256040000|2020-11-13 08:27:20|3315.38|3315.38|3316.06|3316.06|3316.06|3316.06|3315.38|3315.38|0
1605256050000|2020-11-13 08:27:30|3314.47|3314.47|3315.9|3315.9|3315.9|3315.9|3314.47|3314.47|0
1605256060000|2020-11-13 08:27:40|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|0
1605256070000|2020-11-13 08:27:50|3315.06|3315.06|3313.79|3313.79|3315.06|3315.06|3313.79|3313.79|0
1605256080000|2020-11-13 08:28:00|3314.42|3314.42|3316.46|3316.46|3317.46|3317.46|3314.16|3314.16|0
1605256090000|2020-11-13 08:28:10|3316.62|3316.62|3316.46|3316.46|3316.62|3316.62|3315.98|3315.98|0
1605256100000|2020-11-13 08:28:20|3317.25|3317.25|3324.88|3324.88|3324.88|3324.88|3317.25|3317.25|0
1605256110000|2020-11-13 08:28:30|3323.93|3323.93|3320.12|3320.12|3323.93|3323.93|3320.12|3320.12|0
1605256120000|2020-11-13 08:28:40|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|0
1605256130000|2020-11-13 08:28:50|3322.99|3322.99|3320.88|3320.88|3323.15|3323.15|3320.45|3320.45|0
1605256140000|2020-11-13 08:29:00|3320.41|3320.41|3319.66|3319.66|3320.41|3320.41|3318.34|3318.34|0
1605256150000|2020-11-13 08:29:10|3320|3320|3318.1|3318.1|3320|3320|3318.1|3318.1|0
1605256160000|2020-11-13 08:29:20|3318.78|3318.78|3320.15|3320.15|3320.15|3320.15|3318.78|3318.78|0
1605256170000|2020-11-13 08:29:30|3320.45|3320.45|3320.39|3320.39|3320.45|3320.45|3319.49|3319.49|0
1605256180000|2020-11-13 08:29:40|3320.23|3320.23|3320.12|3320.12|3320.23|3320.23|3320.12|3320.12|0
1605256190000|2020-11-13 08:29:50|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|0
1605256200000|2020-11-13 08:30:00|3321.58|3321.58|3324.14|3324.14|3324.14|3324.14|3321.58|3321.58|0
1605256210000|2020-11-13 08:30:10|3324.82|3324.82|3324.35|3324.35|3324.82|3324.82|3324.35|3324.35|0
1605256220000|2020-11-13 08:30:20|3326.57|3326.57|3322.72|3322.72|3326.57|3326.57|3322.72|3322.72|0
1605256230000|2020-11-13 08:30:30|3322.43|3322.43|3323.33|3323.33|3323.49|3323.49|3322.27|3322.27|0
1605256240000|2020-11-13 08:30:40|3322.05|3322.05|3319.66|3319.66|3322.05|3322.05|3319.66|3319.66|0
1605256250000|2020-11-13 08:30:50|3320.35|3320.35|3321.3|3321.3|3322.25|3322.25|3320.35|3320.35|0
1605256260000|2020-11-13 08:31:00|3323.36|3323.36|3325.43|3325.43|3325.43|3325.43|3323.36|3323.36|0
1605256270000|2020-11-13 08:31:10|3326.22|3326.22|3326.44|3326.44|3326.88|3326.88|3325.11|3325.11|0
1605256280000|2020-11-13 08:31:20|3324.64|3324.64|3324.32|3324.32|3324.64|3324.64|3323.69|3323.69|0
1605256290000|2020-11-13 08:31:30|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|0
1605256310000|2020-11-13 08:31:50|3323.98|3323.98|3326.94|3326.94|3326.94|3326.94|3323.51|3323.51|0
1605256320000|2020-11-13 08:32:00|3325.91|3325.91|3326.55|3326.55|3326.55|3326.55|3325.91|3325.91|0
1605256330000|2020-11-13 08:32:10|3327.02|3327.02|3323.21|3323.21|3327.18|3327.18|3323.21|3323.21|0
1605256340000|2020-11-13 08:32:20|3324.01|3324.01|3324.01|3324.01|3324.01|3324.01|3324.01|3324.01|0
1605256350000|2020-11-13 08:32:30|3324.75|3324.75|3325.33|3325.33|3325.8|3325.8|3324.75|3324.75|0
1605256360000|2020-11-13 08:32:40|3324.53|3324.53|3325.85|3325.85|3327.62|3327.62|3324.53|3324.53|0
1605256370000|2020-11-13 08:32:50|3326.17|3326.17|3324.69|3324.69|3326.17|3326.17|3324.22|3324.22|0
1605256380000|2020-11-13 08:33:00|3325.04|3325.04|3322.33|3322.33|3325.19|3325.19|3322.33|3322.33|0
1605256390000|2020-11-13 08:33:10|3320.42|3320.42|3319.4|3319.4|3320.42|3320.42|3319.4|3319.4|0
1605256410000|2020-11-13 08:33:30|3318.13|3318.13|3317.11|3317.11|3318.13|3318.13|3317.11|3317.11|0
1605256420000|2020-11-13 08:33:40|3317.45|3317.45|3317.24|3317.24|3319.72|3319.72|3317.24|3317.24|0
1605256430000|2020-11-13 08:33:50|3317.09|3317.09|3316.75|3316.75|3317.09|3317.09|3316.75|3316.75|0
1605256440000|2020-11-13 08:34:00|3318.65|3318.65|3319.19|3319.19|3320.13|3320.13|3318.17|3318.17|0
1605256460000|2020-11-13 08:34:20|3319.88|3319.88|3321.33|3321.33|3321.39|3321.39|3319.88|3319.88|0
1605256470000|2020-11-13 08:34:30|3321.12|3321.12|3320.85|3320.85|3321.12|3321.12|3320.85|3320.85|0
1605256480000|2020-11-13 08:34:40|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|0
1605256490000|2020-11-13 08:34:50|3322.44|3322.44|3320.4|3320.4|3322.78|3322.78|3312.44|3312.44|0
1605256500000|2020-11-13 08:35:00|3320.35|3320.35|3322.81|3322.81|3322.81|3322.81|3320.35|3320.35|0
1605256510000|2020-11-13 08:35:10|3322.47|3322.47|3321.34|3321.34|3322.47|3322.47|3318.48|3318.48|0
1605256520000|2020-11-13 08:35:20|3320.7|3320.7|3321.81|3321.81|3321.81|3321.81|3320.7|3320.7|0
1605256530000|2020-11-13 08:35:30|3322.61|3322.61|3322.61|3322.61|3322.61|3322.61|3322.61|3322.61|0
1605256540000|2020-11-13 08:35:40|3322.92|3322.92|3324.13|3324.13|3326.04|3326.04|3322.92|3322.92|0
1605256550000|2020-11-13 08:35:50|3323.89|3323.89|3327.63|3327.63|3327.63|3327.63|3323.73|3323.73|0
1605256560000|2020-11-13 08:36:00|3326.36|3326.36|3326.74|3326.74|3327.79|3327.79|3326.36|3326.36|0
1605256570000|2020-11-13 08:36:10|3326.58|3326.58|3326.28|3326.28|3326.58|3326.58|3323.4|3323.4|0
1605256580000|2020-11-13 08:36:20|3325.48|3325.48|3321.84|3321.84|3326.34|3326.34|3321.79|3321.79|0
1605256590000|2020-11-13 08:36:30|3322.19|3322.19|3320.83|3320.83|3322.19|3322.19|3320.83|3320.83|0
1605256600000|2020-11-13 08:36:40|3321.17|3321.17|3321.52|3321.52|3321.52|3321.52|3321.17|3321.17|0
1605256610000|2020-11-13 08:36:50|3322.2|3322.2|3324.14|3324.14|3324.14|3324.14|3322.2|3322.2|0
1605256620000|2020-11-13 08:37:00|3324.61|3324.61|3324.85|3324.85|3324.85|3324.85|3324.27|3324.27|0
1605256630000|2020-11-13 08:37:10|3325.33|3325.33|3322.19|3322.19|3325.33|3325.33|3322.19|3322.19|0
1605256640000|2020-11-13 08:37:20|3321.08|3321.08|3321.61|3321.61|3322.35|3322.35|3321.08|3321.08|0
1605256650000|2020-11-13 08:37:30|3322.25|3322.25|3322.99|3322.99|3323.67|3323.67|3322.09|3322.09|0
1605256660000|2020-11-13 08:37:40|3324.89|3324.89|3327.59|3327.59|3327.59|3327.59|3324.89|3324.89|0
1605256670000|2020-11-13 08:37:50|3328.95|3328.95|3330.34|3330.34|3330.34|3330.34|3328.95|3328.95|0
1605256680000|2020-11-13 08:38:00|3332.56|3332.56|3332.56|3332.56|3332.56|3332.56|3332.56|3332.56|0
1605256690000|2020-11-13 08:38:10|3329.54|3329.54|3328.38|3328.38|3329.54|3329.54|3328.38|3328.38|0
1605256700000|2020-11-13 08:38:20|3327.97|3327.97|3327.58|3327.58|3328.07|3328.07|3327.58|3327.58|0
1605256730000|2020-11-13 08:38:50|3327.73|3327.73|3328.44|3328.44|3330.5|3330.5|3327.73|3327.73|0
1605256740000|2020-11-13 08:39:00|3328.78|3328.78|3330.46|3330.46|3330.46|3330.46|3328.78|3328.78|0
1605256750000|2020-11-13 08:39:10|3333.31|3333.31|3333.07|3333.07|3334.82|3334.82|3332.04|3332.04|0
1605256760000|2020-11-13 08:39:20|3333.22|3333.22|3333.07|3333.07|3333.22|3333.22|3333.07|3333.07|0
1605256770000|2020-11-13 08:39:30|3332.78|3332.78|3332.78|3332.78|3334.05|3334.05|3332.3|3332.3|0
1605256780000|2020-11-13 08:39:40|3332.86|3332.86|3334.89|3334.89|3334.89|3334.89|3332.86|3332.86|0
1605256790000|2020-11-13 08:39:50|3335.05|3335.05|3334.89|3334.89|3335.05|3335.05|3334.26|3334.26|0
1605256800000|2020-11-13 08:40:00|3335.92|3335.92|3336.26|3336.26|3336.26|3336.26|3335.92|3335.92|0
1605256810000|2020-11-13 08:40:10|3336.42|3336.42|3335.39|3335.39|3336.42|3336.42|3335.39|3335.39|0
1605256820000|2020-11-13 08:40:20|3335.05|3335.05|3332.17|3332.17|3335.05|3335.05|3332.17|3332.17|0
1605256830000|2020-11-13 08:40:30|3332.96|3332.96|3330.7|3330.7|3332.96|3332.96|3330.7|3330.7|0
1605256840000|2020-11-13 08:40:40|3331.52|3331.52|3331.35|3331.35|3331.52|3331.52|3331.03|3331.03|0
1605256850000|2020-11-13 08:40:50|3330.08|3330.08|3329.54|3329.54|3330.08|3330.08|3329.54|3329.54|0
1605256860000|2020-11-13 08:41:00|3330.22|3330.22|3330.27|3330.27|3330.27|3330.27|3330.22|3330.22|0
1605256870000|2020-11-13 08:41:10|3331.7|3331.7|3335.24|3335.24|3335.24|3335.24|3331.7|3331.7|0
1605256880000|2020-11-13 08:41:20|3335.16|3335.16|3336.9|3336.9|3336.9|3336.9|3335.16|3335.16|0
1605256890000|2020-11-13 08:41:30|3336.16|3336.16|3337.18|3337.18|3337.26|3337.26|3335.55|3335.55|0
1605256900000|2020-11-13 08:41:40|3337.35|3337.35|3339.16|3339.16|3339.16|3339.16|3336.93|3336.93|0
1605256910000|2020-11-13 08:41:50|3338.52|3338.52|3342.89|3342.89|3343.47|3343.47|3338.11|3338.11|0
1605256920000|2020-11-13 08:42:00|3341.86|3341.86|3339.42|3339.42|3341.86|3341.86|3339|3339|0
1605256930000|2020-11-13 08:42:10|3339.58|3339.58|3339.42|3339.42|3339.58|3339.58|3337.58|3337.58|0
1605256940000|2020-11-13 08:42:20|3337.83|3337.83|3336.56|3336.56|3337.83|3337.83|3336.56|3336.56|0
1605256950000|2020-11-13 08:42:30|3336.09|3336.09|3335.16|3335.16|3336.09|3336.09|3335.16|3335.16|0
1605256960000|2020-11-13 08:42:40|3335.48|3335.48|3335.15|3335.15|3335.48|3335.48|3335.15|3335.15|0
1605256970000|2020-11-13 08:42:50|3335.25|3335.25|3331.86|3331.86|3335.25|3335.25|3331.86|3331.86|0
1605256980000|2020-11-13 08:43:00|3331.75|3331.75|3332.7|3332.7|3334.24|3334.24|3331.75|3331.75|0
1605256990000|2020-11-13 08:43:10|3332.86|3332.86|3333.28|3333.28|3333.28|3333.28|3332.86|3332.86|0
1605257000000|2020-11-13 08:43:20|3333.22|3333.22|3333.62|3333.62|3333.96|3333.96|3333.22|3333.22|0
1605257010000|2020-11-13 08:43:30|3334.19|3334.19|3338.97|3338.97|3338.97|3338.97|3334.19|3334.19|0
1605257020000|2020-11-13 08:43:40|3339.65|3339.65|3338.38|3338.38|3339.65|3339.65|3338.38|3338.38|0
1605257040000|2020-11-13 08:44:00|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|0
1605257050000|2020-11-13 08:44:10|3338.38|3338.38|3339.54|3339.54|3340.44|3340.44|3338.38|3338.38|0
1605257060000|2020-11-13 08:44:20|3340.49|3340.49|3337.37|3337.37|3340.49|3340.49|3337.37|3337.37|0
1605257070000|2020-11-13 08:44:30|3338.48|3338.48|3336.95|3336.95|3339.05|3339.05|3336.95|3336.95|0
1605257090000|2020-11-13 08:44:50|3337.11|3337.11|3338.54|3338.54|3338.54|3338.54|3337.11|3337.11|0
1605257100000|2020-11-13 08:45:00|3337.27|3337.27|3340.29|3340.29|3340.29|3340.29|3335.91|3335.91|0
1605257110000|2020-11-13 08:45:10|3340.21|3340.21|3340.93|3340.93|3340.93|3340.93|3338.7|3338.7|0
1605257120000|2020-11-13 08:45:20|3340.82|3340.82|3339.84|3339.84|3340.82|3340.82|3339.84|3339.84|0
1605257130000|2020-11-13 08:45:30|3340|3340|3340.09|3340.09|3340.09|3340.09|3340|3340|0
1605257140000|2020-11-13 08:45:40|3338.5|3338.5|3338.72|3338.72|3340.09|3340.09|3338.5|3338.5|0
1605257150000|2020-11-13 08:45:50|3338.4|3338.4|3338.34|3338.34|3339.93|3339.93|3337.7|3337.7|0
1605257160000|2020-11-13 08:46:00|3338.09|3338.09|3339.43|3339.43|3340.88|3340.88|3338.02|3338.02|0
1605257170000|2020-11-13 08:46:10|3340.54|3340.54|3340.87|3340.87|3340.87|3340.87|3340.54|3340.54|0
1605257180000|2020-11-13 08:46:20|3339.44|3339.44|3340.23|3340.23|3340.47|3340.47|3339.44|3339.44|0
1605257200000|2020-11-13 08:46:40|3340.34|3340.34|3339.11|3339.11|3340.34|3340.34|3338.95|3338.95|0
1605257220000|2020-11-13 08:47:00|3339.53|3339.53|3340.91|3340.91|3341.6|3341.6|3339.37|3339.37|0
1605257230000|2020-11-13 08:47:10|3340.57|3340.57|3340.21|3340.21|3340.89|3340.89|3340.21|3340.21|0
1605257240000|2020-11-13 08:47:20|3339.97|3339.97|3338.68|3338.68|3339.97|3339.97|3338.68|3338.68|0
1605257250000|2020-11-13 08:47:30|3338.52|3338.52|3341.59|3341.59|3341.59|3341.59|3338.37|3338.37|0
1605257260000|2020-11-13 08:47:40|3340.96|3340.96|3341.6|3341.6|3341.92|3341.92|3340.96|3340.96|0
1605257270000|2020-11-13 08:47:50|3341.94|3341.94|3343.97|3343.97|3343.97|3343.97|3341.94|3341.94|0
1605257280000|2020-11-13 08:48:00|3343.67|3343.67|3345.58|3345.58|3345.58|3345.58|3343.67|3343.67|0
1605257290000|2020-11-13 08:48:10|3345.91|3345.91|3343.98|3343.98|3345.91|3345.91|3343.5|3343.5|0
1605257300000|2020-11-13 08:48:20|3343.29|3343.29|3343.18|3343.18|3344.09|3344.09|3343.18|3343.18|0
1605257310000|2020-11-13 08:48:30|3342.23|3342.23|3341.73|3341.73|3342.23|3342.23|3341.73|3341.73|0
1605257330000|2020-11-13 08:48:50|3341.39|3341.39|3342.82|3342.82|3342.82|3342.82|3341.39|3341.39|0
1605257340000|2020-11-13 08:49:00|3342.77|3342.77|3343.24|3343.24|3343.4|3343.4|3342.77|3342.77|0
1605257350000|2020-11-13 08:49:10|3342.95|3342.95|3342.97|3342.97|3343.6|3343.6|3342.65|3342.65|0
1605257360000|2020-11-13 08:49:20|3343.29|3343.29|3343.6|3343.6|3343.6|3343.6|3343.29|3343.29|0
1605257370000|2020-11-13 08:49:30|3342.33|3342.33|3343.45|3343.45|3343.45|3343.45|3342.33|3342.33|0
1605257380000|2020-11-13 08:49:40|3342.33|3342.33|3343.6|3343.6|3343.6|3343.6|3342.33|3342.33|0
1605257390000|2020-11-13 08:49:50|3343.29|3343.29|3343.13|3343.13|3343.76|3343.76|3343.13|3343.13|0
1605257400000|2020-11-13 08:50:00|3343.5|3343.5|3342.26|3342.26|3344.23|3344.23|3342.26|3342.26|0
1605257410000|2020-11-13 08:50:10|3341.79|3341.79|3339.87|3339.87|3342.8|3342.8|3339.87|3339.87|0
1605257420000|2020-11-13 08:50:20|3339.71|3339.71|3337.01|3337.01|3339.87|3339.87|3337.01|3337.01|0
1605257430000|2020-11-13 08:50:30|3339.87|3339.87|3336.51|3336.51|3339.87|3339.87|3336.51|3336.51|0
1605257440000|2020-11-13 08:50:40|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|0
1605257450000|2020-11-13 08:50:50|3336.67|3336.67|3335.64|3335.64|3336.67|3336.67|3335.64|3335.64|0
1605257460000|2020-11-13 08:51:00|3335.06|3335.06|3333.79|3333.79|3335.06|3335.06|3333.79|3333.79|0
1605257470000|2020-11-13 08:51:10|3333.74|3333.74|3333.64|3333.64|3333.74|3333.74|3333.42|3333.42|0
1605257480000|2020-11-13 08:51:20|3333.97|3333.97|3333.91|3333.91|3333.97|3333.97|3333.64|3333.64|0
1605257490000|2020-11-13 08:51:30|3333.27|3333.27|3333.27|3333.27|3333.27|3333.27|3333.27|3333.27|0
1605257500000|2020-11-13 08:51:40|3333.85|3333.85|3334.53|3334.53|3334.53|3334.53|3333.85|3333.85|0
1605257510000|2020-11-13 08:51:50|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|3333.87|0
1605257520000|2020-11-13 08:52:00|3333.53|3333.53|3333.53|3333.53|3333.53|3333.53|3333.53|3333.53|0
1605257530000|2020-11-13 08:52:10|3333.19|3333.19|3333.77|3333.77|3333.77|3333.77|3333.19|3333.19|0
1605257540000|2020-11-13 08:52:20|3335.04|3335.04|3335.2|3335.2|3335.31|3335.31|3335.04|3335.04|0
1605257550000|2020-11-13 08:52:30|3334.7|3334.7|3334.55|3334.55|3334.7|3334.7|3334.55|3334.55|0
1605257560000|2020-11-13 08:52:40|3333.12|3333.12|3331.04|3331.04|3333.12|3333.12|3331.01|3331.01|0
1605257570000|2020-11-13 08:52:50|3330.24|3330.24|3331.46|3331.46|3331.67|3331.67|3330.24|3330.24|0
1605257580000|2020-11-13 08:53:00|3332.25|3332.25|3333.84|3333.84|3333.84|3333.84|3332.25|3332.25|0
1605257590000|2020-11-13 08:53:10|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|0
1605257600000|2020-11-13 08:53:20|3334.15|3334.15|3334.3|3334.3|3334.71|3334.71|3334.15|3334.15|0
1605257610000|2020-11-13 08:53:30|3334.98|3334.98|3334.82|3334.82|3336.25|3336.25|3334.82|3334.82|0
1605257620000|2020-11-13 08:53:40|3336.09|3336.09|3335.74|3335.74|3336.09|3336.09|3335.74|3335.74|0
1605257630000|2020-11-13 08:53:50|3334.31|3334.31|3335.88|3335.88|3335.88|3335.88|3334.31|3334.31|0
1605257640000|2020-11-13 08:54:00|3336.03|3336.03|3335.89|3335.89|3336.03|3336.03|3335.73|3335.73|0
1605257660000|2020-11-13 08:54:20|3336.04|3336.04|3337.29|3337.29|3337.29|3337.29|3336.04|3336.04|0
1605257670000|2020-11-13 08:54:30|3336.5|3336.5|3335.03|3335.03|3336.5|3336.5|3335.03|3335.03|0
1605257680000|2020-11-13 08:54:40|3334.55|3334.55|3333.71|3333.71|3334.55|3334.55|3333.71|3333.71|0
1605257690000|2020-11-13 08:54:50|3333.46|3333.46|3336.16|3336.16|3336.28|3336.28|3333.12|3333.12|0
1605257700000|2020-11-13 08:55:00|3336.01|3336.01|3337.41|3337.41|3337.75|3337.75|3336.01|3336.01|0
1605257710000|2020-11-13 08:55:10|3338.1|3338.1|3335.87|3335.87|3338.1|3338.1|3335.87|3335.87|0
1605257720000|2020-11-13 08:55:20|3335.19|3335.19|3336.62|3336.62|3336.62|3336.62|3335.19|3335.19|0
1605257730000|2020-11-13 08:55:30|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|0
1605257740000|2020-11-13 08:55:40|3336.33|3336.33|3337.6|3337.6|3337.6|3337.6|3336.33|3336.33|0
1605257750000|2020-11-13 08:55:50|3337.94|3337.94|3338.1|3338.1|3338.1|3338.1|3336.98|3336.98|0
1605257760000|2020-11-13 08:56:00|3337.75|3337.75|3337.61|3337.61|3338.25|3338.25|3337.07|3337.07|0
1605257770000|2020-11-13 08:56:10|3338.41|3338.41|3338.66|3338.66|3338.66|3338.66|3337.96|3337.96|0
1605257780000|2020-11-13 08:56:20|3339.45|3339.45|3340.25|3340.25|3340.25|3340.25|3339.45|3339.45|0
1605257790000|2020-11-13 08:56:30|3339.45|3339.45|3338.98|3338.98|3340.4|3340.4|3338.98|3338.98|0
1605257800000|2020-11-13 08:56:40|3339.32|3339.32|3339.82|3339.82|3339.82|3339.82|3339.32|3339.32|0
1605257810000|2020-11-13 08:56:50|3340.29|3340.29|3340.77|3340.77|3341.41|3341.41|3340.14|3340.14|0
1605257820000|2020-11-13 08:57:00|3341.29|3341.29|3338.44|3338.44|3341.29|3341.29|3338.44|3338.44|0
1605257830000|2020-11-13 08:57:10|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|0
1605257840000|2020-11-13 08:57:20|3338.3|3338.3|3339.25|3339.25|3339.25|3339.25|3338.3|3338.3|0
1605257860000|2020-11-13 08:57:40|3338.62|3338.62|3340.05|3340.05|3340.05|3340.05|3338.62|3338.62|0
1605257870000|2020-11-13 08:57:50|3339.72|3339.72|3342.45|3342.45|3342.45|3342.45|3339.72|3339.72|0
1605257880000|2020-11-13 08:58:00|3342.76|3342.76|3343.24|3343.24|3343.24|3343.24|3342.61|3342.61|0
1605257890000|2020-11-13 08:58:10|3343.4|3343.4|3344.19|3344.19|3344.19|3344.19|3343.4|3343.4|0
1605257900000|2020-11-13 08:58:20|3344.03|3344.03|3344.18|3344.18|3344.18|3344.18|3344.03|3344.03|0
1605257910000|2020-11-13 08:58:30|3343.55|3343.55|3345.29|3345.29|3345.61|3345.61|3343.39|3343.39|0
1605257920000|2020-11-13 08:58:40|3346.72|3346.72|3347.83|3347.83|3347.83|3347.83|3346.72|3346.72|0
1605257930000|2020-11-13 08:58:50|3346.88|3346.88|3348.77|3348.77|3348.77|3348.77|3346.88|3346.88|0
1605257940000|2020-11-13 08:59:00|3350.48|3350.48|3352.15|3352.15|3352.15|3352.15|3350.48|3350.48|0
1605257950000|2020-11-13 08:59:10|3351.67|3351.67|3348.13|3348.13|3351.99|3351.99|3348.13|3348.13|0
1605257960000|2020-11-13 08:59:20|3346.07|3346.07|3345.47|3345.47|3346.07|3346.07|3345.39|3345.39|0
1605257970000|2020-11-13 08:59:30|3344.79|3344.79|3345.13|3345.13|3345.13|3345.13|3344.79|3344.79|0
1605257980000|2020-11-13 08:59:40|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|0
1605257990000|2020-11-13 08:59:50|3347.69|3347.69|3348.17|3348.17|3348.17|3348.17|3347.69|3347.69|0
1605258000000|2020-11-13 09:00:00|3349.44|3349.44|3348.99|3348.99|3349.44|3349.44|3348.8|3348.8|0
1605258010000|2020-11-13 09:00:10|3349.63|3349.63|3351.83|3351.83|3351.83|3351.83|3349.63|3349.63|0
1605258020000|2020-11-13 09:00:20|3351.75|3351.75|3350.48|3350.48|3351.75|3351.75|3350.48|3350.48|0
1605258030000|2020-11-13 09:00:30|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1605258040000|2020-11-13 09:00:40|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|0
1605258060000|2020-11-13 09:01:00|3350.64|3350.64|3350.78|3350.78|3350.78|3350.78|3350.31|3350.31|0
1605258070000|2020-11-13 09:01:10|3350.84|3350.84|3349.57|3349.57|3350.84|3350.84|3349.57|3349.57|0
1605258090000|2020-11-13 09:01:30|3350.36|3350.36|3350.68|3350.68|3350.68|3350.68|3350.36|3350.36|0
1605258110000|2020-11-13 09:01:50|3351.09|3351.09|3351.17|3351.17|3351.96|3351.96|3350.53|3350.53|0
1605258120000|2020-11-13 09:02:00|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|0
1605258130000|2020-11-13 09:02:10|3349.89|3349.89|3349.11|3349.11|3350.38|3350.38|3349.11|3349.11|0
1605258140000|2020-11-13 09:02:20|3347.88|3347.88|3349.15|3349.15|3349.15|3349.15|3347.55|3347.55|0
1605258150000|2020-11-13 09:02:30|3349.56|3349.56|3349.31|3349.31|3349.73|3349.73|3349.31|3349.31|0
1605258160000|2020-11-13 09:02:40|3349.79|3349.79|3348.52|3348.52|3349.79|3349.79|3348.52|3348.52|0
1605258170000|2020-11-13 09:02:50|3348.86|3348.86|3348.18|3348.18|3348.86|3348.86|3348.18|3348.18|0
1605258180000|2020-11-13 09:03:00|3349.29|3349.29|3350.87|3350.87|3351.67|3351.67|3349.29|3349.29|0
1605258190000|2020-11-13 09:03:10|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|0
1605258200000|2020-11-13 09:03:20|3350.9|3350.9|3352.01|3352.01|3352.64|3352.64|3350.9|3350.9|0
1605258210000|2020-11-13 09:03:30|3352.8|3352.8|3351.76|3351.76|3353.35|3353.35|3351.76|3351.76|0
1605258220000|2020-11-13 09:03:40|3350.17|3350.17|3349.07|3349.07|3350.17|3350.17|3349.07|3349.07|0
1605258230000|2020-11-13 09:03:50|3350.34|3350.34|3349.23|3349.23|3350.34|3350.34|3349.23|3349.23|0
1605258240000|2020-11-13 09:04:00|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|0
1605258250000|2020-11-13 09:04:10|3350.34|3350.34|3350.34|3350.34|3350.34|3350.34|3350.34|3350.34|0
1605258260000|2020-11-13 09:04:20|3351.37|3351.37|3352.16|3352.16|3352.16|3352.16|3351.37|3351.37|0
1605258270000|2020-11-13 09:04:30|3352.74|3352.74|3354.71|3354.71|3354.71|3354.71|3352.42|3352.42|0
1605258280000|2020-11-13 09:04:40|3353.87|3353.87|3353.78|3353.78|3354.09|3354.09|3353.77|3353.77|0
1605258300000|2020-11-13 09:05:00|3353.94|3353.94|3355.5|3355.5|3355.5|3355.5|3353.94|3353.94|0
1605258310000|2020-11-13 09:05:10|3356.29|3356.29|3356.71|3356.71|3356.88|3356.88|3356.29|3356.29|0
1605258320000|2020-11-13 09:05:20|3357.91|3357.91|3357.31|3357.31|3357.91|3357.91|3357.31|3357.31|0
1605258330000|2020-11-13 09:05:30|3357.15|3357.15|3356|3356|3357.3|3357.3|3355.69|3355.69|0
1605258340000|2020-11-13 09:05:40|3356.16|3356.16|3351.98|3351.98|3356.16|3356.16|3351.98|3351.98|0
1605258350000|2020-11-13 09:05:50|3353.09|3353.09|3351.65|3351.65|3353.25|3353.25|3351.65|3351.65|0
1605258360000|2020-11-13 09:06:00|3352.92|3352.92|3353.39|3353.39|3353.39|3353.39|3352.92|3352.92|0
1605258370000|2020-11-13 09:06:10|3352.44|3352.44|3351.65|3351.65|3352.44|3352.44|3351.65|3351.65|0
1605258380000|2020-11-13 09:06:20|3352.44|3352.44|3353.16|3353.16|3353.16|3353.16|3352.44|3352.44|0
1605258390000|2020-11-13 09:06:30|3354.12|3354.12|3355.98|3355.98|3355.98|3355.98|3354.12|3354.12|0
1605258400000|2020-11-13 09:06:40|3356.1|3356.1|3354.67|3354.67|3356.1|3356.1|3354.67|3354.67|0
1605258410000|2020-11-13 09:06:50|3354.36|3354.36|3354.36|3354.36|3354.36|3354.36|3351.97|3351.97|0
1605258420000|2020-11-13 09:07:00|3353.4|3353.4|3354.5|3354.5|3354.5|3354.5|3353.4|3353.4|0
1605258430000|2020-11-13 09:07:10|3353.48|3353.48|3353.14|3353.14|3353.48|3353.48|3353.14|3353.14|0
1605258440000|2020-11-13 09:07:20|3352.98|3352.98|3351.87|3351.87|3352.98|3352.98|3351.23|3351.23|0
1605258450000|2020-11-13 09:07:30|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|0
1605258470000|2020-11-13 09:07:50|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|0
1605258480000|2020-11-13 09:08:00|3351.42|3351.42|3352.26|3352.26|3352.26|3352.26|3351.42|3351.42|0
1605258490000|2020-11-13 09:08:10|3352.58|3352.58|3353.21|3353.21|3353.21|3353.21|3352.58|3352.58|0
1605258500000|2020-11-13 09:08:20|3353.53|3353.53|3354.04|3354.04|3354.04|3354.04|3353.25|3353.25|0
1605258510000|2020-11-13 09:08:30|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|0
1605258530000|2020-11-13 09:08:50|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|0
1605258540000|2020-11-13 09:09:00|3353.18|3353.18|3353.89|3353.89|3354.05|3354.05|3353.18|3353.18|0
1605258550000|2020-11-13 09:09:10|3354.36|3354.36|3354.95|3354.95|3354.95|3354.95|3354.36|3354.36|0
1605258560000|2020-11-13 09:09:20|3355.42|3355.42|3356.6|3356.6|3356.76|3356.76|3355.42|3355.42|0
1605258570000|2020-11-13 09:09:30|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|0
1605258580000|2020-11-13 09:09:40|3357.44|3357.44|3357.75|3357.75|3358.86|3358.86|3357.44|3357.44|0
1605258590000|2020-11-13 09:09:50|3358.23|3358.23|3358.91|3358.91|3358.91|3358.91|3358.23|3358.23|0
1605258600000|2020-11-13 09:10:00|3359.25|3359.25|3358.62|3358.62|3359.25|3359.25|3358.62|3358.62|0
1605258610000|2020-11-13 09:10:10|3359.1|3359.1|3358.41|3358.41|3359.1|3359.1|3358.41|3358.41|0
1605258620000|2020-11-13 09:10:20|3358.25|3358.25|3356.35|3356.35|3358.25|3358.25|3356.35|3356.35|0
1605258630000|2020-11-13 09:10:30|3356.26|3356.26|3357.21|3357.21|3357.21|3357.21|3355.31|3355.31|0
1605258640000|2020-11-13 09:10:40|3357.53|3357.53|3357.85|3357.85|3357.85|3357.85|3356.42|3356.42|0
1605258650000|2020-11-13 09:10:50|3357.33|3357.33|3358.6|3358.6|3358.6|3358.6|3357.33|3357.33|0
1605258660000|2020-11-13 09:11:00|3358.29|3358.29|3357.9|3357.9|3358.76|3358.76|3357.58|3357.58|0
1605258670000|2020-11-13 09:11:10|3357.58|3357.58|3358.21|3358.21|3358.21|3358.21|3357.58|3357.58|0
1605258680000|2020-11-13 09:11:20|3357.74|3357.74|3357.9|3357.9|3358.37|3358.37|3357.74|3357.74|0
1605258690000|2020-11-13 09:11:30|3358.85|3358.85|3359.19|3359.19|3359.19|3359.19|3358.85|3358.85|0
1605258700000|2020-11-13 09:11:40|3359.67|3359.67|3360.65|3360.65|3360.65|3360.65|3359.67|3359.67|0
1605258710000|2020-11-13 09:11:50|3360.33|3360.33|3360.66|3360.66|3360.66|3360.66|3360.07|3360.07|0
1605258720000|2020-11-13 09:12:00|3360.36|3360.36|3360.7|3360.7|3360.7|3360.7|3360.36|3360.36|0
1605258730000|2020-11-13 09:12:10|3361.81|3361.81|3361.23|3361.23|3361.81|3361.81|3361.23|3361.23|0
1605258740000|2020-11-13 09:12:20|3361.71|3361.71|3361.71|3361.71|3361.71|3361.71|3361.71|3361.71|0
1605258750000|2020-11-13 09:12:30|3362.04|3362.04|3361.89|3361.89|3362.04|3362.04|3361.89|3361.89|0
1605258760000|2020-11-13 09:12:40|3361.73|3361.73|3361.58|3361.58|3361.73|3361.73|3361.58|3361.58|0
1605258770000|2020-11-13 09:12:50|3362.61|3362.61|3362.92|3362.92|3362.92|3362.92|3362.61|3362.61|0
1605258780000|2020-11-13 09:13:00|3361.38|3361.38|3360.23|3360.23|3361.38|3361.38|3360.23|3360.23|0
1605258790000|2020-11-13 09:13:10|3360.55|3360.55|3362.03|3362.03|3362.03|3362.03|3360.1|3360.1|0
1605258800000|2020-11-13 09:13:20|3362.66|3362.66|3362.82|3362.82|3362.82|3362.82|3362.66|3362.66|0
1605258830000|2020-11-13 09:13:50|3362.77|3362.77|3361.6|3361.6|3362.77|3362.77|3361.6|3361.6|0
1605258840000|2020-11-13 09:14:00|3362.71|3362.71|3362.97|3362.97|3362.97|3362.97|3361.54|3361.54|0
1605258850000|2020-11-13 09:14:10|3363.29|3363.29|3363.89|3363.89|3363.89|3363.89|3362.65|3362.65|0
1605258860000|2020-11-13 09:14:20|3364.06|3364.06|3364.79|3364.79|3364.95|3364.95|3364.06|3364.06|0
1605258870000|2020-11-13 09:14:30|3364.71|3364.71|3365.32|3365.32|3366.59|3366.59|3364.71|3364.71|0
1605258880000|2020-11-13 09:14:40|3366.27|3366.27|3365.93|3365.93|3366.27|3366.27|3365.93|3365.93|0
1605258890000|2020-11-13 09:14:50|3365.84|3365.84|3365.84|3365.84|3365.84|3365.84|3365.84|3365.84|0
1605258900000|2020-11-13 09:15:00|3365.96|3365.96|3365.3|3365.3|3365.96|3365.96|3365.3|3365.3|0
1605258910000|2020-11-13 09:15:10|3365.62|3365.62|3365.77|3365.77|3365.77|3365.77|3365.46|3365.46|0
1605258920000|2020-11-13 09:15:20|3366.25|3366.25|3365.94|3365.94|3366.9|3366.9|3365.94|3365.94|0
1605258930000|2020-11-13 09:15:30|3365.78|3365.78|3365.78|3365.78|3365.78|3365.78|3365.78|3365.78|0
1605258940000|2020-11-13 09:15:40|3365.95|3365.95|3365.63|3365.63|3365.95|3365.95|3365.18|3365.18|0
1605258950000|2020-11-13 09:15:50|3366.26|3366.26|3367.53|3367.53|3367.53|3367.53|3366.26|3366.26|0
1605258960000|2020-11-13 09:16:00|3367.87|3367.87|3366.57|3366.57|3368.25|3368.25|3366.57|3366.57|0
1605258970000|2020-11-13 09:16:10|3366.41|3366.41|3362.62|3362.62|3366.41|3366.41|3362.62|3362.62|0
1605258980000|2020-11-13 09:16:20|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|0
1605258990000|2020-11-13 09:16:30|3362.86|3362.86|3365.53|3365.53|3365.61|3365.61|3362.86|3362.86|0
1605259000000|2020-11-13 09:16:40|3365.84|3365.84|3366.64|3366.64|3366.64|3366.64|3365.37|3365.37|0
1605259010000|2020-11-13 09:16:50|3366.31|3366.31|3366.48|3366.48|3366.94|3366.94|3365.83|3365.83|0
1605259020000|2020-11-13 09:17:00|3366|3366|3367.5|3367.5|3367.5|3367.5|3365.68|3365.68|0
1605259030000|2020-11-13 09:17:10|3367.59|3367.59|3367.91|3367.91|3368.39|3368.39|3367.59|3367.59|0
1605259040000|2020-11-13 09:17:20|3367.59|3367.59|3366.91|3366.91|3367.59|3367.59|3366.91|3366.91|0
1605259060000|2020-11-13 09:17:40|3366.28|3366.28|3367.89|3367.89|3368.84|3368.84|3366.28|3366.28|0
1605259070000|2020-11-13 09:17:50|3368.6|3368.6|3368.13|3368.13|3368.6|3368.6|3368.13|3368.13|0
1605259080000|2020-11-13 09:18:00|3368.29|3368.29|3370.48|3370.48|3370.48|3370.48|3368.29|3368.29|0
1605259090000|2020-11-13 09:18:10|3371.11|3371.11|3370.96|3370.96|3371.11|3371.11|3370.96|3370.96|0
1605259100000|2020-11-13 09:18:20|3371.12|3371.12|3371.28|3371.28|3371.44|3371.44|3371.12|3371.12|0
1605259110000|2020-11-13 09:18:30|3370.96|3370.96|3371.93|3371.93|3372.17|3372.17|3370.81|3370.81|0
1605259120000|2020-11-13 09:18:40|3369.87|3369.87|3370.19|3370.19|3370.19|3370.19|3369.87|3369.87|0
1605259130000|2020-11-13 09:18:50|3369.59|3369.59|3369.59|3369.59|3369.59|3369.59|3369.59|3369.59|0
1605259140000|2020-11-13 09:19:00|3371.02|3371.02|3369.59|3369.59|3371.17|3371.17|3369.59|3369.59|0
1605259150000|2020-11-13 09:19:10|3370.86|3370.86|3371.36|3371.36|3371.36|3371.36|3370.86|3370.86|0
1605259160000|2020-11-13 09:19:20|3371.61|3371.61|3371.61|3371.61|3371.61|3371.61|3371.61|3371.61|0
1605259170000|2020-11-13 09:19:30|3371.91|3371.91|3365.57|3365.57|3371.91|3371.91|3365.57|3365.57|0
1605259180000|2020-11-13 09:19:40|3365.49|3365.49|3365.14|3365.14|3365.49|3365.49|3365.14|3365.14|0
1605259190000|2020-11-13 09:19:50|3365.46|3365.46|3366.58|3366.58|3366.58|3366.58|3365.32|3365.32|0
1605259200000|2020-11-13 09:20:00|3366.74|3366.74|3370.81|3370.81|3370.81|3370.81|3366.74|3366.74|0
1605259210000|2020-11-13 09:20:10|3370.96|3370.96|3370.65|3370.65|3371.6|3371.6|3370.33|3370.33|0
1605259220000|2020-11-13 09:20:20|3370.56|3370.56|3369.6|3369.6|3370.56|3370.56|3369.6|3369.6|0
1605259230000|2020-11-13 09:20:30|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|0
1605259240000|2020-11-13 09:20:40|3369.22|3369.22|3369.63|3369.63|3369.63|3369.63|3368.84|3368.84|0
1605259250000|2020-11-13 09:20:50|3369.96|3369.96|3369.96|3369.96|3369.96|3369.96|3369.96|3369.96|0
1605259260000|2020-11-13 09:21:00|3370.31|3370.31|3370.31|3370.31|3370.31|3370.31|3370.31|3370.31|0
1605259270000|2020-11-13 09:21:10|3371.1|3371.1|3371.26|3371.26|3371.26|3371.26|3371.1|3371.1|0
1605259280000|2020-11-13 09:21:20|3371.89|3371.89|3370.33|3370.33|3375.02|3375.02|3369.22|3369.22|0
1605259290000|2020-11-13 09:21:30|3370.81|3370.81|3370.81|3370.81|3370.81|3370.81|3370.01|3370.01|0
1605259300000|2020-11-13 09:21:40|3370.01|3370.01|3371.76|3371.76|3371.76|3371.76|3370.01|3370.01|0
1605259310000|2020-11-13 09:21:50|3372.01|3372.01|3372.81|3372.81|3372.91|3372.91|3372.01|3372.01|0
1605259320000|2020-11-13 09:22:00|3373.26|3373.26|3376.2|3376.2|3376.83|3376.83|3373.26|3373.26|0
1605259330000|2020-11-13 09:22:10|3376.99|3376.99|3375.4|3375.4|3376.99|3376.99|3375.4|3375.4|0
1605259340000|2020-11-13 09:22:20|3375.72|3375.72|3373.98|3373.98|3375.72|3375.72|3373.98|3373.98|0
1605259350000|2020-11-13 09:22:30|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|0
1605259360000|2020-11-13 09:22:40|3374.31|3374.31|3375.34|3375.34|3375.58|3375.58|3374.31|3374.31|0
1605259370000|2020-11-13 09:22:50|3375.49|3375.49|3376.37|3376.37|3377.64|3377.64|3375.49|3375.49|0
1605259380000|2020-11-13 09:23:00|3375.89|3375.89|3375.28|3375.28|3376.39|3376.39|3374.94|3374.94|0
1605259390000|2020-11-13 09:23:10|3376.23|3376.23|3376.39|3376.39|3376.71|3376.71|3375.76|3375.76|0
1605259400000|2020-11-13 09:23:20|3376.24|3376.24|3374.92|3374.92|3376.24|3376.24|3374.92|3374.92|0
1605259410000|2020-11-13 09:23:30|3375.27|3375.27|3377.2|3377.2|3377.2|3377.2|3375.27|3375.27|0
1605259430000|2020-11-13 09:23:50|3377.11|3377.11|3378.58|3378.58|3378.58|3378.58|3377.11|3377.11|0
1605259440000|2020-11-13 09:24:00|3379.26|3379.26|3379.7|3379.7|3379.78|3379.78|3379.11|3379.11|0
1605259450000|2020-11-13 09:24:10|3379.41|3379.41|3379.25|3379.25|3379.41|3379.41|3379.25|3379.25|0
1605259460000|2020-11-13 09:24:20|3379.41|3379.41|3378.72|3378.72|3379.56|3379.56|3378.25|3378.25|0
1605259470000|2020-11-13 09:24:30|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|3378.88|0
1605259480000|2020-11-13 09:24:40|3378.4|3378.4|3377.21|3377.21|3378.88|3378.88|3377.21|3377.21|0
1605259490000|2020-11-13 09:24:50|3377.05|3377.05|3376.26|3376.26|3377.05|3377.05|3376.26|3376.26|0
1605259500000|2020-11-13 09:25:00|3375.82|3375.82|3377.83|3377.83|3377.91|3377.91|3375.82|3375.82|0
1605259510000|2020-11-13 09:25:10|3377.49|3377.49|3379.34|3379.34|3379.34|3379.34|3377.49|3377.49|0
1605259520000|2020-11-13 09:25:20|3379.49|3379.49|3378.38|3378.38|3379.49|3379.49|3378.38|3378.38|0
1605259530000|2020-11-13 09:25:30|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|0
1605259550000|2020-11-13 09:25:50|3378.62|3378.62|3378.96|3378.96|3378.96|3378.96|3378.62|3378.62|0
1605259560000|2020-11-13 09:26:00|3379.04|3379.04|3380.16|3380.16|3380.16|3380.16|3379.04|3379.04|0
1605259570000|2020-11-13 09:26:10|3380.41|3380.41|3380.74|3380.74|3380.74|3380.74|3380.41|3380.41|0
1605259580000|2020-11-13 09:26:20|3380.42|3380.42|3379.44|3379.44|3381.63|3381.63|3379.44|3379.44|0
1605259590000|2020-11-13 09:26:30|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|0
1605259600000|2020-11-13 09:26:40|3378.79|3378.79|3378.56|3378.56|3379.03|3379.03|3378.56|3378.56|0
1605259610000|2020-11-13 09:26:50|3378.08|3378.08|3376.79|3376.79|3378.08|3378.08|3376.79|3376.79|0
1605259620000|2020-11-13 09:27:00|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|0
1605259630000|2020-11-13 09:27:10|3376.63|3376.63|3374.91|3374.91|3377.24|3377.24|3374.91|3374.91|0
1605259640000|2020-11-13 09:27:20|3374.43|3374.43|3373.48|3373.48|3374.43|3374.43|3371.73|3371.73|0
1605259650000|2020-11-13 09:27:30|3374.11|3374.11|3375.93|3375.93|3377.7|3377.7|3372.52|3372.52|0
1605259660000|2020-11-13 09:27:40|3376.14|3376.14|3376.87|3376.87|3377.08|3377.08|3376.14|3376.14|0
1605259670000|2020-11-13 09:27:50|3378.62|3378.62|3377.67|3377.67|3378.62|3378.62|3377.67|3377.67|0
1605259680000|2020-11-13 09:28:00|3376.56|3376.56|3377.21|3377.21|3377.21|3377.21|3376.56|3376.56|0
1605259690000|2020-11-13 09:28:10|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|3377.2|3377.2|0
1605259710000|2020-11-13 09:28:30|3376.4|3376.4|3375.79|3375.79|3376.4|3376.4|3375.79|3375.79|0
1605259720000|2020-11-13 09:28:40|3372.62|3372.62|3372.14|3372.14|3372.62|3372.62|3372.14|3372.14|0
1605259730000|2020-11-13 09:28:50|3371.73|3371.73|3373.63|3373.63|3373.95|3373.95|3371.73|3371.73|0
1605259740000|2020-11-13 09:29:00|3372.84|3372.84|3371.41|3371.41|3372.84|3372.84|3371.41|3371.41|0
1605259750000|2020-11-13 09:29:10|3369.82|3369.82|3370.46|3370.46|3370.46|3370.46|3369.82|3369.82|0
1605259760000|2020-11-13 09:29:20|3372.52|3372.52|3373.79|3373.79|3373.95|3373.95|3372.52|3372.52|0
1605259770000|2020-11-13 09:29:30|3373.71|3373.71|3369.07|3369.07|3373.71|3373.71|3368.93|3368.93|0
1605259780000|2020-11-13 09:29:40|3368.27|3368.27|3368.15|3368.15|3368.27|3368.27|3368.15|3368.15|0
1605259790000|2020-11-13 09:29:50|3367.8|3367.8|3369.03|3369.03|3369.66|3369.66|3367.8|3367.8|0
1605259800000|2020-11-13 09:30:00|3369.37|3369.37|3370.35|3370.35|3370.35|3370.35|3369.13|3369.13|0
1605259810000|2020-11-13 09:30:10|3370.6|3370.6|3368.74|3368.74|3371.28|3371.28|3368.74|3368.74|0
1605259820000|2020-11-13 09:30:20|3368.9|3368.9|3367.17|3367.17|3369.4|3369.4|3367.17|3367.17|0
1605259830000|2020-11-13 09:30:30|3366.76|3366.76|3366.92|3366.92|3368.19|3368.19|3366.13|3366.13|0
1605259840000|2020-11-13 09:30:40|3367.16|3367.16|3365.88|3365.88|3367.16|3367.16|3365.88|3365.88|0
1605259850000|2020-11-13 09:30:50|3365.56|3365.56|3364|3364|3365.56|3365.56|3364|3364|0
1605259860000|2020-11-13 09:31:00|3364.16|3364.16|3361.62|3361.62|3364.16|3364.16|3360.98|3360.98|0
1605259870000|2020-11-13 09:31:10|3360.82|3360.82|3362.94|3362.94|3362.94|3362.94|3360.82|3360.82|0
1605259880000|2020-11-13 09:31:20|3363.02|3363.02|3362.34|3362.34|3363.02|3363.02|3362.34|3362.34|0
1605259890000|2020-11-13 09:31:30|3362.51|3362.51|3363.61|3363.61|3364.4|3364.4|3362.26|3362.26|0
1605259900000|2020-11-13 09:31:40|3363.45|3363.45|3363.44|3363.44|3364.07|3364.07|3363.44|3363.44|0
1605259910000|2020-11-13 09:31:50|3363.78|3363.78|3365.07|3365.07|3365.07|3365.07|3363.78|3363.78|0
1605259920000|2020-11-13 09:32:00|3364.73|3364.73|3367.74|3367.74|3367.74|3367.74|3364.73|3364.73|0
1605259930000|2020-11-13 09:32:10|3367.11|3367.11|3367.06|3367.06|3367.11|3367.11|3367.06|3367.06|0
1605259940000|2020-11-13 09:32:20|3367.4|3367.4|3364.89|3364.89|3368.25|3368.25|3364.89|3364.89|0
1605259950000|2020-11-13 09:32:30|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|0
1605259960000|2020-11-13 09:32:40|3364.26|3364.26|3365.71|3365.71|3365.71|3365.71|3364.26|3364.26|0
1605259970000|2020-11-13 09:32:50|3365.38|3365.38|3365.38|3365.38|3365.38|3365.38|3365.38|3365.38|0
1605259980000|2020-11-13 09:33:00|3366.33|3366.33|3366.49|3366.49|3366.49|3366.49|3366.33|3366.33|0
1605259990000|2020-11-13 09:33:10|3366.97|3366.97|3367.92|3367.92|3367.92|3367.92|3366.97|3366.97|0
1605260000000|2020-11-13 09:33:20|3367.8|3367.8|3367.8|3367.8|3367.8|3367.8|3367.8|3367.8|0
1605260010000|2020-11-13 09:33:30|3367.44|3367.44|3369.14|3369.14|3369.14|3369.14|3367.44|3367.44|0
1605260020000|2020-11-13 09:33:40|3370.1|3370.1|3370.25|3370.25|3370.25|3370.25|3370.1|3370.1|0
1605260030000|2020-11-13 09:33:50|3369.14|3369.14|3370.34|3370.34|3370.34|3370.34|3369.07|3369.07|0
1605260040000|2020-11-13 09:34:00|3369.51|3369.51|3369.17|3369.17|3369.51|3369.51|3369.17|3369.17|0
1605260050000|2020-11-13 09:34:10|3369.48|3369.48|3371.07|3371.07|3371.07|3371.07|3369.37|3369.37|0
1605260060000|2020-11-13 09:34:20|3371.55|3371.55|3371.63|3371.63|3371.79|3371.79|3371.55|3371.55|0
1605260070000|2020-11-13 09:34:30|3371.79|3371.79|3371.63|3371.63|3371.79|3371.79|3369.73|3369.73|0
1605260080000|2020-11-13 09:34:40|3371.71|3371.71|3371.8|3371.8|3371.8|3371.8|3371.71|3371.71|0
1605260090000|2020-11-13 09:34:50|3372.27|3372.27|3373.22|3373.22|3373.22|3373.22|3372.27|3372.27|0
1605260110000|2020-11-13 09:35:10|3373.34|3373.34|3373.34|3373.34|3373.34|3373.34|3373.34|3373.34|0
1605260120000|2020-11-13 09:35:20|3372.39|3372.39|3373.34|3373.34|3373.34|3373.34|3372.39|3372.39|0
1605260140000|2020-11-13 09:35:40|3372.23|3372.23|3373.19|3373.19|3373.19|3373.19|3372.23|3372.23|0
1605260150000|2020-11-13 09:35:50|3372.23|3372.23|3371.89|3371.89|3372.23|3372.23|3371.89|3371.89|0
1605260160000|2020-11-13 09:36:00|3373|3373|3373|3373|3373|3373|3373|3373|0
1605260170000|2020-11-13 09:36:10|3372.84|3372.84|3373.18|3373.18|3373.18|3373.18|3372.84|3372.84|0
1605260200000|2020-11-13 09:36:40|3373.81|3373.81|3373.84|3373.84|3373.84|3373.84|3372.7|3372.7|0
1605260210000|2020-11-13 09:36:50|3374.1|3374.1|3374.1|3374.1|3374.1|3374.1|3374.1|3374.1|0
1605260220000|2020-11-13 09:37:00|3373.94|3373.94|3376.49|3376.49|3376.58|3376.58|3373.69|3373.69|0
1605260230000|2020-11-13 09:37:10|3376.81|3376.81|3376.65|3376.65|3376.81|3376.81|3376.18|3376.18|0
1605260250000|2020-11-13 09:37:30|3375.22|3375.22|3374.43|3374.43|3375.22|3375.22|3374.43|3374.43|0
1605260260000|2020-11-13 09:37:40|3374.09|3374.09|3374.09|3374.09|3374.09|3374.09|3374.09|3374.09|0
1605260270000|2020-11-13 09:37:50|3374.43|3374.43|3373.49|3373.49|3374.43|3374.43|3373.49|3373.49|0
1605260280000|2020-11-13 09:38:00|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|3373.97|0
1605260290000|2020-11-13 09:38:10|3374.61|3374.61|3376.83|3376.83|3376.83|3376.83|3373.97|3373.97|0
1605260300000|2020-11-13 09:38:20|3376.91|3376.91|3376.34|3376.34|3377.39|3377.39|3376.34|3376.34|0
1605260310000|2020-11-13 09:38:30|3376.49|3376.49|3375.59|3375.59|3376.49|3376.49|3375.22|3375.22|0
1605260320000|2020-11-13 09:38:40|3375.47|3375.47|3376.58|3376.58|3376.58|3376.58|3374.99|3374.99|0
1605260330000|2020-11-13 09:38:50|3378.01|3378.01|3376.22|3376.22|3378.01|3378.01|3376.22|3376.22|0
1605260340000|2020-11-13 09:39:00|3376.56|3376.56|3376.9|3376.9|3376.9|3376.9|3376.56|3376.56|0
1605260350000|2020-11-13 09:39:10|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|3376.85|0
1605260360000|2020-11-13 09:39:20|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|0
1605260380000|2020-11-13 09:39:40|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|0
1605260390000|2020-11-13 09:39:50|3377.46|3377.46|3376.96|3376.96|3377.46|3377.46|3376.96|3376.96|0
1605260400000|2020-11-13 09:40:00|3377.26|3377.26|3377.79|3377.79|3377.93|3377.93|3377.1|3377.1|0
1605260410000|2020-11-13 09:40:10|3377.15|3377.15|3375.56|3375.56|3377.15|3377.15|3375.56|3375.56|0
1605260420000|2020-11-13 09:40:20|3375.65|3375.65|3373.16|3373.16|3375.65|3375.65|3373.16|3373.16|0
1605260430000|2020-11-13 09:40:30|3372.91|3372.91|3372.41|3372.41|3372.91|3372.91|3372.41|3372.41|0
1605260440000|2020-11-13 09:40:40|3371.93|3371.93|3375.05|3375.05|3375.05|3375.05|3371.68|3371.68|0
1605260450000|2020-11-13 09:40:50|3375.21|3375.21|3376.41|3376.41|3376.41|3376.41|3375.21|3375.21|0
1605260460000|2020-11-13 09:41:00|3376.25|3376.25|3376.25|3376.25|3376.25|3376.25|3376.25|3376.25|0
1605260490000|2020-11-13 09:41:30|3376.72|3376.72|3375.45|3375.45|3376.72|3376.72|3375.45|3375.45|0
1605260500000|2020-11-13 09:41:40|3375.11|3375.11|3375.7|3375.7|3375.7|3375.7|3375.11|3375.11|0
1605260510000|2020-11-13 09:41:50|3376.49|3376.49|3376.8|3376.8|3376.8|3376.8|3376.49|3376.49|0
1605260520000|2020-11-13 09:42:00|3376.65|3376.65|3376.82|3376.82|3376.82|3376.82|3376.65|3376.65|0
1605260530000|2020-11-13 09:42:10|3377.16|3377.16|3377.47|3377.47|3377.47|3377.47|3377.01|3377.01|0
1605260540000|2020-11-13 09:42:20|3376.04|3376.04|3374.27|3374.27|3376.04|3376.04|3374.27|3374.27|0
1605260550000|2020-11-13 09:42:30|3373.59|3373.59|3374.38|3374.38|3374.38|3374.38|3373.59|3373.59|0
1605260560000|2020-11-13 09:42:40|3374.53|3374.53|3374.53|3374.53|3374.53|3374.53|3374.53|3374.53|0
1605260570000|2020-11-13 09:42:50|3375.01|3375.01|3375.01|3375.01|3375.01|3375.01|3375.01|3375.01|0
1605260580000|2020-11-13 09:43:00|3375.69|3375.69|3375.69|3375.69|3375.69|3375.69|3375.06|3375.06|0
1605260600000|2020-11-13 09:43:20|3375.4|3375.4|3376.64|3376.64|3376.76|3376.76|3375.4|3375.4|0
1605260610000|2020-11-13 09:43:30|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|0
1605260620000|2020-11-13 09:43:40|3377.27|3377.27|3377.43|3377.43|3377.43|3377.43|3376.95|3376.95|0
1605260630000|2020-11-13 09:43:50|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|0
1605260640000|2020-11-13 09:44:00|3377.29|3377.29|3376.9|3376.9|3377.54|3377.54|3376.27|3376.27|0
1605260650000|2020-11-13 09:44:10|3377.22|3377.22|3377.85|3377.85|3377.85|3377.85|3377.22|3377.22|0
1605260660000|2020-11-13 09:44:20|3377.38|3377.38|3378.81|3378.81|3378.81|3378.81|3377.04|3377.04|0
1605260670000|2020-11-13 09:44:30|3378.18|3378.18|3378.31|3378.31|3378.65|3378.65|3378.18|3378.18|0
1605260690000|2020-11-13 09:44:50|3377.36|3377.36|3377.75|3377.75|3378.63|3378.63|3377.36|3377.36|0
1605260710000|2020-11-13 09:45:10|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|0
1605260720000|2020-11-13 09:45:20|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|0
1605260730000|2020-11-13 09:45:30|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|0
1605260740000|2020-11-13 09:45:40|3379.42|3379.42|3380.22|3380.22|3380.64|3380.64|3379.42|3379.42|0
1605260750000|2020-11-13 09:45:50|3380.54|3380.54|3381.47|3381.47|3381.81|3381.81|3380.54|3380.54|0
1605260760000|2020-11-13 09:46:00|3381.38|3381.38|3381.53|3381.53|3381.53|3381.53|3381.38|3381.38|0
1605260780000|2020-11-13 09:46:20|3380.26|3380.26|3380.26|3380.26|3380.26|3380.26|3380.26|3380.26|0
1605260790000|2020-11-13 09:46:30|3380.5|3380.5|3379.87|3379.87|3380.5|3380.5|3379.75|3379.75|0
1605260800000|2020-11-13 09:46:40|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|0
1605260810000|2020-11-13 09:46:50|3377.99|3377.99|3378.3|3378.3|3378.3|3378.3|3377.19|3377.19|0
1605260820000|2020-11-13 09:47:00|3378.94|3378.94|3378.94|3378.94|3378.94|3378.94|3378.94|3378.94|0
1605260840000|2020-11-13 09:47:20|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|0
1605260850000|2020-11-13 09:47:30|3377.67|3377.67|3377.19|3377.19|3377.67|3377.67|3377.19|3377.19|0
1605260860000|2020-11-13 09:47:40|3377.67|3377.67|3377.67|3377.67|3377.67|3377.67|3377.43|3377.43|0
1605260870000|2020-11-13 09:47:50|3377.35|3377.35|3377.35|3377.35|3377.35|3377.35|3377.35|3377.35|0
1605260880000|2020-11-13 09:48:00|3377.59|3377.59|3378.21|3378.21|3378.21|3378.21|3377.59|3377.59|0
1605260890000|2020-11-13 09:48:10|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|0
1605260900000|2020-11-13 09:48:20|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|0
1605260920000|2020-11-13 09:48:40|3378.26|3378.26|3378.14|3378.14|3378.26|3378.26|3378.14|3378.14|0
1605260930000|2020-11-13 09:48:50|3378.29|3378.29|3377.02|3377.02|3378.29|3378.29|3377.02|3377.02|0
1605260940000|2020-11-13 09:49:00|3377.14|3377.14|3377.77|3377.77|3377.77|3377.77|3377.14|3377.14|0
1605260950000|2020-11-13 09:49:10|3376.98|3376.98|3377.3|3377.3|3377.3|3377.3|3376.34|3376.34|0
1605260960000|2020-11-13 09:49:20|3376.27|3376.27|3375.93|3375.93|3376.27|3376.27|3375.93|3375.93|0
1605260970000|2020-11-13 09:49:30|3373.55|3373.55|3372.95|3372.95|3373.87|3373.87|3372.6|3372.6|0
1605260980000|2020-11-13 09:49:40|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|0
1605260990000|2020-11-13 09:49:50|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|3372.25|0
1605261000000|2020-11-13 09:50:00|3372.41|3372.41|3373.06|3373.06|3373.06|3373.06|3372.41|3372.41|0
1605261010000|2020-11-13 09:50:10|3373.38|3373.38|3372.75|3372.75|3373.38|3373.38|3372.75|3372.75|0
1605261020000|2020-11-13 09:50:20|3372.43|3372.43|3371.63|3371.63|3372.43|3372.43|3371.63|3371.63|0
1605261030000|2020-11-13 09:50:30|3372.31|3372.31|3372.31|3372.31|3372.31|3372.31|3372.31|3372.31|0
1605261050000|2020-11-13 09:50:50|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|0
1605261070000|2020-11-13 09:51:10|3371.86|3371.86|3371.86|3371.86|3372.22|3372.22|3371.86|3371.86|0
1605261080000|2020-11-13 09:51:20|3371.18|3371.18|3371.18|3371.18|3371.18|3371.18|3371.18|3371.18|0
1605261090000|2020-11-13 09:51:30|3370.86|3370.86|3369.27|3369.27|3370.86|3370.86|3369.27|3369.27|0
1605261100000|2020-11-13 09:51:40|3369.59|3369.59|3366.92|3366.92|3369.59|3369.59|3366.92|3366.92|0
1605261110000|2020-11-13 09:51:50|3366.76|3366.76|3366.44|3366.44|3366.92|3366.92|3365.17|3365.17|0
1605261120000|2020-11-13 09:52:00|3366.6|3366.6|3366.92|3366.92|3367.55|3367.55|3366.12|3366.12|0
1605261130000|2020-11-13 09:52:10|3367.24|3367.24|3366.76|3366.76|3367.71|3367.71|3364.38|3364.38|0
1605261140000|2020-11-13 09:52:20|3367.17|3367.17|3368.44|3368.44|3368.44|3368.44|3367.17|3367.17|0
1605261150000|2020-11-13 09:52:30|3369.55|3369.55|3369.39|3369.39|3369.55|3369.55|3369.24|3369.24|0
1605261160000|2020-11-13 09:52:40|3370.19|3370.19|3370.78|3370.78|3370.78|3370.78|3370.19|3370.19|0
1605261170000|2020-11-13 09:52:50|3371.12|3371.12|3371.99|3371.99|3371.99|3371.99|3370.96|3370.96|0
1605261180000|2020-11-13 09:53:00|3372.62|3372.62|3372.7|3372.7|3372.7|3372.7|3372.62|3372.62|0
1605261190000|2020-11-13 09:53:10|3372.54|3372.54|3372.46|3372.46|3372.54|3372.54|3372.46|3372.46|0
1605261200000|2020-11-13 09:53:20|3372.8|3372.8|3372|3372|3372.8|3372.8|3372|3372|0
1605261210000|2020-11-13 09:53:30|3371.66|3371.66|3372.77|3372.77|3372.77|3372.77|3371.66|3371.66|0
1605261220000|2020-11-13 09:53:40|3372.91|3372.91|3373.34|3373.34|3373.58|3373.58|3372.67|3372.67|0
1605261230000|2020-11-13 09:53:50|3373.19|3373.19|3373.51|3373.51|3373.66|3373.66|3373.19|3373.19|0
1605261240000|2020-11-13 09:54:00|3373.17|3373.17|3373.45|3373.45|3373.45|3373.45|3373.17|3373.17|0
1605261250000|2020-11-13 09:54:10|3373.92|3373.92|3374.76|3374.76|3374.76|3374.76|3373.12|3373.12|0
1605261260000|2020-11-13 09:54:20|3375.1|3375.1|3375.1|3375.1|3375.1|3375.1|3375.1|3375.1|0
1605261270000|2020-11-13 09:54:30|3375.89|3375.89|3375.89|3375.89|3375.89|3375.89|3374.94|3374.94|0
1605261280000|2020-11-13 09:54:40|3375.74|3375.74|3375.42|3375.42|3375.74|3375.74|3375.42|3375.42|0
1605261290000|2020-11-13 09:54:50|3375.89|3375.89|3375.39|3375.39|3375.89|3375.89|3374.92|3374.92|0
1605261300000|2020-11-13 09:55:00|3375.55|3375.55|3376.11|3376.11|3376.11|3376.11|3375.55|3375.55|0
1605261310000|2020-11-13 09:55:10|3377.06|3377.06|3378.82|3378.82|3378.82|3378.82|3377.06|3377.06|0
1605261320000|2020-11-13 09:55:20|3379.29|3379.29|3378.5|3378.5|3379.29|3379.29|3378.5|3378.5|0
1605261330000|2020-11-13 09:55:30|3379.45|3379.45|3378.1|3378.1|3379.45|3379.45|3378.02|3378.02|0
1605261340000|2020-11-13 09:55:40|3378.44|3378.44|3378.1|3378.1|3378.44|3378.44|3378.1|3378.1|0
1605261350000|2020-11-13 09:55:50|3379.52|3379.52|3379.84|3379.84|3379.84|3379.84|3379.52|3379.52|0
1605261360000|2020-11-13 09:56:00|3380.32|3380.32|3379.5|3379.5|3380.32|3380.32|3379.5|3379.5|0
1605261370000|2020-11-13 09:56:10|3378.87|3378.87|3378.71|3378.71|3378.87|3378.87|3378.71|3378.71|0
1605261380000|2020-11-13 09:56:20|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|0
1605261390000|2020-11-13 09:56:30|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|0
1605261400000|2020-11-13 09:56:40|3380.34|3380.34|3380.64|3380.64|3380.98|3380.98|3379.71|3379.71|0
1605261410000|2020-11-13 09:56:50|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|0
1605261420000|2020-11-13 09:57:00|3379.99|3379.99|3380.79|3380.79|3380.79|3380.79|3379.65|3379.65|0
1605261430000|2020-11-13 09:57:10|3381.1|3381.1|3380.47|3380.47|3381.1|3381.1|3380.47|3380.47|0
1605261440000|2020-11-13 09:57:20|3380.59|3380.59|3380.17|3380.17|3380.59|3380.59|3379.94|3379.94|0
1605261450000|2020-11-13 09:57:30|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|0
1605261460000|2020-11-13 09:57:40|3380.76|3380.76|3379.33|3379.33|3380.76|3380.76|3379.33|3379.33|0
1605261470000|2020-11-13 09:57:50|3378.86|3378.86|3379.2|3379.2|3379.2|3379.2|3378.86|3378.86|0
1605261480000|2020-11-13 09:58:00|3379.5|3379.5|3377.75|3377.75|3379.5|3379.5|3377.75|3377.75|0
1605261520000|2020-11-13 09:58:40|3378.07|3378.07|3379.98|3379.98|3379.98|3379.98|3378.07|3378.07|0
1605261530000|2020-11-13 09:58:50|3380.32|3380.32|3381.75|3381.75|3381.75|3381.75|3380.32|3380.32|0
1605261540000|2020-11-13 09:59:00|3381.87|3381.87|3383.26|3383.26|3383.26|3383.26|3381.87|3381.87|0
1605261550000|2020-11-13 09:59:10|3381.99|3381.99|3382.15|3382.15|3382.31|3382.31|3381.99|3381.99|0
1605261560000|2020-11-13 09:59:20|3382.78|3382.78|3382.56|3382.56|3383.32|3383.32|3382.56|3382.56|0
1605261570000|2020-11-13 09:59:30|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|0
1605261580000|2020-11-13 09:59:40|3382.56|3382.56|3383.83|3383.83|3383.99|3383.99|3382.56|3382.56|0
1605261590000|2020-11-13 09:59:50|3383.2|3383.2|3384.92|3384.92|3384.92|3384.92|3382.88|3382.88|0
1605261600000|2020-11-13 10:00:00|3384.05|3384.05|3385.15|3385.15|3385.15|3385.15|3384.05|3384.05|0
1605261610000|2020-11-13 10:00:10|3384.2|3384.2|3384.67|3384.67|3384.67|3384.67|3384.04|3384.04|0
1605261620000|2020-11-13 10:00:20|3384.51|3384.51|3383.15|3383.15|3384.51|3384.51|3383.15|3383.15|0
1605261630000|2020-11-13 10:00:30|3383.23|3383.23|3384.02|3384.02|3384.02|3384.02|3383.23|3383.23|0
1605261650000|2020-11-13 10:00:50|3383.23|3383.23|3382.6|3382.6|3383.23|3383.23|3382.6|3382.6|0
1605261660000|2020-11-13 10:01:00|3383.01|3383.01|3383.67|3383.67|3383.67|3383.67|3383.01|3383.01|0
1605261670000|2020-11-13 10:01:10|3384.01|3384.01|3383.53|3383.53|3384.65|3384.65|3383.53|3383.53|0
1605261680000|2020-11-13 10:01:20|3383.69|3383.69|3383.26|3383.26|3383.89|3383.89|3383.26|3383.26|0
1605261690000|2020-11-13 10:01:30|3384.53|3384.53|3382.76|3382.76|3384.53|3384.53|3382.76|3382.76|0
1605261700000|2020-11-13 10:01:40|3382.43|3382.43|3383.69|3383.69|3383.69|3383.69|3382.26|3382.26|0
1605261710000|2020-11-13 10:01:50|3383.53|3383.53|3383.67|3383.67|3383.69|3383.69|3383.35|3383.35|0
1605261720000|2020-11-13 10:02:00|3383.79|3383.79|3383.5|3383.5|3383.79|3383.79|3383.43|3383.43|0
1605261730000|2020-11-13 10:02:10|3382.55|3382.55|3382.84|3382.84|3382.84|3382.84|3382.21|3382.21|0
1605261740000|2020-11-13 10:02:20|3383.16|3383.16|3382.25|3382.25|3383.16|3383.16|3382.25|3382.25|0
1605261750000|2020-11-13 10:02:30|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|0
1605261760000|2020-11-13 10:02:40|3381.23|3381.23|3380.88|3380.88|3381.23|3381.23|3380.88|3380.88|0
1605261770000|2020-11-13 10:02:50|3380.8|3380.8|3380.64|3380.64|3380.8|3380.8|3380.01|3380.01|0
1605261790000|2020-11-13 10:03:10|3379.96|3379.96|3379.69|3379.69|3380.64|3380.64|3379.69|3379.69|0
1605261800000|2020-11-13 10:03:20|3379.61|3379.61|3379.61|3379.61|3379.61|3379.61|3379.61|3379.61|0
1605261810000|2020-11-13 10:03:30|3379.29|3379.29|3379.13|3379.13|3379.29|3379.29|3378.18|3378.18|0
1605261820000|2020-11-13 10:03:40|3379.21|3379.21|3379.21|3379.21|3379.21|3379.21|3379.21|3379.21|0
1605261840000|2020-11-13 10:04:00|3379.56|3379.56|3379.09|3379.09|3379.56|3379.56|3379.09|3379.09|0
1605261870000|2020-11-13 10:04:30|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|0
1605261880000|2020-11-13 10:04:40|3377.82|3377.82|3377.67|3377.67|3378.46|3378.46|3377.67|3377.67|0
1605261890000|2020-11-13 10:04:50|3377.98|3377.98|3376.72|3376.72|3377.98|3377.98|3376.72|3376.72|0
1605261900000|2020-11-13 10:05:00|3377.84|3377.84|3377.84|3377.84|3377.84|3377.84|3377.84|3377.84|0
1605261910000|2020-11-13 10:05:10|3378.18|3378.18|3379.55|3379.55|3379.55|3379.55|3378.18|3378.18|0
1605261920000|2020-11-13 10:05:20|3379.85|3379.85|3380.54|3380.54|3380.54|3380.54|3379.85|3379.85|0
1605261930000|2020-11-13 10:05:30|3380.45|3380.45|3379.51|3379.51|3380.54|3380.54|3379.51|3379.51|0
1605261940000|2020-11-13 10:05:40|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|0
1605261950000|2020-11-13 10:05:50|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3379.93|3379.93|0
1605261970000|2020-11-13 10:06:10|3380.39|3380.39|3380.41|3380.41|3380.49|3380.49|3380.39|3380.39|0
1605261980000|2020-11-13 10:06:20|3380.07|3380.07|3380.68|3380.68|3381.02|3381.02|3380.07|3380.07|0
1605261990000|2020-11-13 10:06:30|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|3380.8|0
1605262000000|2020-11-13 10:06:40|3380.46|3380.46|3379.98|3379.98|3380.62|3380.62|3379.98|3379.98|0
1605262010000|2020-11-13 10:06:50|3379.57|3379.57|3377.3|3377.3|3379.57|3379.57|3377.3|3377.3|0
1605262020000|2020-11-13 10:07:00|3376.66|3376.66|3376.56|3376.56|3376.66|3376.66|3376.32|3376.32|0
1605262030000|2020-11-13 10:07:10|3376.34|3376.34|3375.55|3375.55|3376.34|3376.34|3375.55|3375.55|0
1605262040000|2020-11-13 10:07:20|3375.39|3375.39|3374.91|3374.91|3375.39|3375.39|3374.91|3374.91|0
1605262050000|2020-11-13 10:07:30|3374.75|3374.75|3373.11|3373.11|3374.75|3374.75|3373.11|3373.11|0
1605262060000|2020-11-13 10:07:40|3374.23|3374.23|3374.39|3374.39|3374.39|3374.39|3374.23|3374.23|0
1605262070000|2020-11-13 10:07:50|3374.23|3374.23|3373.25|3373.25|3374.38|3374.38|3373.25|3373.25|0
1605262080000|2020-11-13 10:08:00|3373.59|3373.59|3374.86|3374.86|3374.86|3374.86|3373.59|3373.59|0
1605262090000|2020-11-13 10:08:10|3375.03|3375.03|3375.03|3375.03|3375.03|3375.03|3375.03|3375.03|0
1605262100000|2020-11-13 10:08:20|3375.34|3375.34|3377.43|3377.43|3377.43|3377.43|3375.34|3375.34|0
1605262110000|2020-11-13 10:08:30|3377.51|3377.51|3377.3|3377.3|3377.6|3377.6|3377.3|3377.3|0
1605262120000|2020-11-13 10:08:40|3377.46|3377.46|3377.32|3377.32|3377.62|3377.62|3377.32|3377.32|0
1605262140000|2020-11-13 10:09:00|3377.57|3377.57|3375.63|3375.63|3377.67|3377.67|3375.63|3375.63|0
1605262150000|2020-11-13 10:09:10|3375.39|3375.39|3374.36|3374.36|3375.63|3375.63|3374.36|3374.36|0
1605262160000|2020-11-13 10:09:20|3375.15|3375.15|3375.15|3375.15|3375.15|3375.15|3375.15|3375.15|0
1605262170000|2020-11-13 10:09:30|3374.51|3374.51|3373.17|3373.17|3374.51|3374.51|3373.17|3373.17|0
1605262190000|2020-11-13 10:09:50|3372.85|3372.85|3371.33|3371.33|3372.85|3372.85|3371.33|3371.33|0
1605262200000|2020-11-13 10:10:00|3371.09|3371.09|3371.24|3371.24|3371.24|3371.24|3369.5|3369.5|0
1605262210000|2020-11-13 10:10:10|3371.72|3371.72|3370.69|3370.69|3371.8|3371.8|3370.69|3370.69|0
1605262220000|2020-11-13 10:10:20|3371.33|3371.33|3371.12|3371.12|3371.8|3371.8|3371.12|3371.12|0
1605262230000|2020-11-13 10:10:30|3371.04|3371.04|3371.04|3371.04|3371.04|3371.04|3371.04|3371.04|0
1605262240000|2020-11-13 10:10:40|3370.7|3370.7|3370.7|3370.7|3370.7|3370.7|3370.7|3370.7|0
1605262250000|2020-11-13 10:10:50|3369.74|3369.74|3368.07|3368.07|3369.74|3369.74|3368.07|3368.07|0
1605262260000|2020-11-13 10:11:00|3367.72|3367.72|3365.34|3365.34|3367.72|3367.72|3365.34|3365.34|0
1605262270000|2020-11-13 10:11:10|3365.2|3365.2|3365.34|3365.34|3365.34|3365.34|3365.2|3365.2|0
1605262280000|2020-11-13 10:11:20|3365.49|3365.49|3365.65|3365.65|3365.65|3365.65|3365.49|3365.49|0
1605262300000|2020-11-13 10:11:40|3365.02|3365.02|3365.02|3365.02|3365.02|3365.02|3365.02|3365.02|0
1605262310000|2020-11-13 10:11:50|3364.68|3364.68|3365.47|3365.47|3365.47|3365.47|3364.68|3364.68|0
1605262320000|2020-11-13 10:12:00|3363.41|3363.41|3365.47|3365.47|3365.47|3365.47|3363.41|3363.41|0
1605262330000|2020-11-13 10:12:10|3365.31|3365.31|3366.58|3366.58|3366.58|3366.58|3365.31|3365.31|0
1605262350000|2020-11-13 10:12:30|3366.9|3366.9|3367.06|3367.06|3367.06|3367.06|3366.9|3366.9|0
1605262360000|2020-11-13 10:12:40|3368.17|3368.17|3367.06|3367.06|3368.33|3368.33|3367.06|3367.06|0
1605262370000|2020-11-13 10:12:50|3366.43|3366.43|3364.66|3364.66|3366.43|3366.43|3363.39|3363.39|0
1605262380000|2020-11-13 10:13:00|3365.3|3365.3|3365.3|3365.3|3365.3|3365.3|3365.3|3365.3|0
1605262400000|2020-11-13 10:13:20|3365.22|3365.22|3365.07|3365.07|3365.22|3365.22|3365.07|3365.07|0
1605262420000|2020-11-13 10:13:40|3366.02|3366.02|3366.17|3366.17|3366.17|3366.17|3366.02|3366.02|0
1605262430000|2020-11-13 10:13:50|3366.29|3366.29|3364.24|3364.24|3366.29|3366.29|3364.24|3364.24|0
1605262440000|2020-11-13 10:14:00|3365.51|3365.51|3367.09|3367.09|3367.09|3367.09|3365.51|3365.51|0
1605262450000|2020-11-13 10:14:10|3367.41|3367.41|3368.2|3368.2|3368.2|3368.2|3367.41|3367.41|0
1605262470000|2020-11-13 10:14:30|3367.86|3367.86|3366.75|3366.75|3367.86|3367.86|3366.75|3366.75|0
1605262480000|2020-11-13 10:14:40|3367.09|3367.09|3367.24|3367.24|3367.24|3367.24|3367.09|3367.09|0
1605262510000|2020-11-13 10:15:10|3367.92|3367.92|3367.84|3367.84|3367.92|3367.92|3367.84|3367.84|0
1605262530000|2020-11-13 10:15:30|3368.44|3368.44|3367.77|3367.77|3368.44|3368.44|3367.33|3367.33|0
1605262540000|2020-11-13 10:15:40|3366.66|3366.66|3367.49|3367.49|3367.49|3367.49|3366.66|3366.66|0
1605262550000|2020-11-13 10:15:50|3367.15|3367.15|3365.8|3365.8|3367.15|3367.15|3365.8|3365.8|0
1605262570000|2020-11-13 10:16:10|3365.48|3365.48|3366.25|3366.25|3366.59|3366.59|3365.48|3365.48|0
1605262580000|2020-11-13 10:16:20|3366.4|3366.4|3366.4|3366.4|3366.4|3366.4|3366.4|3366.4|0
1605262590000|2020-11-13 10:16:30|3366.74|3366.74|3367.19|3367.19|3367.19|3367.19|3366.74|3366.74|0
1605262600000|2020-11-13 10:16:40|3367.11|3367.11|3367.9|3367.9|3367.9|3367.9|3366.95|3366.95|0
1605262610000|2020-11-13 10:16:50|3368.93|3368.93|3369.61|3369.61|3369.61|3369.61|3368.93|3368.93|0
1605262620000|2020-11-13 10:17:00|3370.09|3370.09|3370.09|3370.09|3370.09|3370.09|3370.09|3370.09|0
1605262630000|2020-11-13 10:17:10|3370.25|3370.25|3370.87|3370.87|3370.87|3370.87|3370.25|3370.25|0
1605262640000|2020-11-13 10:17:20|3370.18|3370.18|3370.21|3370.21|3370.21|3370.21|3370.1|3370.1|0
1605262650000|2020-11-13 10:17:30|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|0
1605262690000|2020-11-13 10:18:10|3372.3|3372.3|3371.98|3371.98|3372.66|3372.66|3371.98|3371.98|0
1605262700000|2020-11-13 10:18:20|3372.32|3372.32|3372.62|3372.62|3372.62|3372.62|3372.32|3372.32|0
1605262720000|2020-11-13 10:18:40|3372.91|3372.91|3373.23|3373.23|3374.18|3374.18|3372.91|3372.91|0
1605262730000|2020-11-13 10:18:50|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|0
1605262740000|2020-11-13 10:19:00|3375.37|3375.37|3376.37|3376.37|3376.71|3376.71|3375.37|3375.37|0
1605262750000|2020-11-13 10:19:10|3376.49|3376.49|3374.33|3374.33|3376.49|3376.49|3374.33|3374.33|0
1605262760000|2020-11-13 10:19:20|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|0
1605262780000|2020-11-13 10:19:40|3373.67|3373.67|3373.51|3373.51|3373.67|3373.67|3373.51|3373.51|0
1605262790000|2020-11-13 10:19:50|3373.17|3373.17|3372.7|3372.7|3373.17|3373.17|3372.53|3372.53|0
1605262800000|2020-11-13 10:20:00|3372.86|3372.86|3372.39|3372.39|3372.86|3372.86|3372.39|3372.39|0
1605262810000|2020-11-13 10:20:10|3371.59|3371.59|3372.87|3372.87|3373.5|3373.5|3371.59|3371.59|0
1605262820000|2020-11-13 10:20:20|3373.21|3373.21|3373.21|3373.21|3373.21|3373.21|3373.21|3373.21|0
1605262830000|2020-11-13 10:20:30|3374.48|3374.48|3375.25|3375.25|3375.25|3375.25|3374.48|3374.48|0
1605262840000|2020-11-13 10:20:40|3375.4|3375.4|3373.18|3373.18|3375.4|3375.4|3373.18|3373.18|0
1605262850000|2020-11-13 10:20:50|3373.5|3373.5|3373.5|3373.5|3373.5|3373.5|3373.5|3373.5|0
1605262860000|2020-11-13 10:21:00|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|3374.13|0
1605262870000|2020-11-13 10:21:10|3373.79|3373.79|3372.57|3372.57|3373.79|3373.79|3372.57|3372.57|0
1605262880000|2020-11-13 10:21:20|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|0
1605262890000|2020-11-13 10:21:30|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|0
1605262900000|2020-11-13 10:21:40|3371.96|3371.96|3371.8|3371.8|3371.96|3371.96|3371.8|3371.8|0
1605262910000|2020-11-13 10:21:50|3369.97|3369.97|3371.08|3371.08|3371.08|3371.08|3369.97|3369.97|0
1605262920000|2020-11-13 10:22:00|3370.39|3370.39|3370.39|3370.39|3370.39|3370.39|3370.39|3370.39|0
1605262930000|2020-11-13 10:22:10|3369.28|3369.28|3371.19|3371.19|3371.19|3371.19|3369.28|3369.28|0
1605262940000|2020-11-13 10:22:20|3370.85|3370.85|3370.85|3370.85|3370.85|3370.85|3370.85|3370.85|0
1605262950000|2020-11-13 10:22:30|3370.93|3370.93|3371.01|3371.01|3371.01|3371.01|3370.93|3370.93|0
1605262960000|2020-11-13 10:22:40|3371.35|3371.35|3371.04|3371.04|3371.35|3371.35|3370.4|3370.4|0
1605262970000|2020-11-13 10:22:50|3371.2|3371.2|3371.2|3371.2|3371.2|3371.2|3371.2|3371.2|0
1605262990000|2020-11-13 10:23:10|3371.37|3371.37|3371.55|3371.55|3371.71|3371.71|3370.68|3370.68|0
1605263000000|2020-11-13 10:23:20|3372.66|3372.66|3373.82|3373.82|3373.82|3373.82|3372.66|3372.66|0
1605263010000|2020-11-13 10:23:30|3373.19|3373.19|3373.45|3373.45|3373.45|3373.45|3373.19|3373.19|0
1605263020000|2020-11-13 10:23:40|3372.98|3372.98|3373.81|3373.81|3373.81|3373.81|3372.82|3372.82|0
1605263030000|2020-11-13 10:23:50|3374.29|3374.29|3375.4|3375.4|3375.4|3375.4|3374.29|3374.29|0
1605263040000|2020-11-13 10:24:00|3375.16|3375.16|3374.81|3374.81|3375.28|3375.28|3374.81|3374.81|0
1605263050000|2020-11-13 10:24:10|3374.49|3374.49|3374.33|3374.33|3374.49|3374.49|3374.33|3374.33|0
1605263060000|2020-11-13 10:24:20|3374.81|3374.81|3374.95|3374.95|3374.95|3374.95|3374.81|3374.81|0
1605263070000|2020-11-13 10:24:30|3375.27|3375.27|3375.27|3375.27|3375.27|3375.27|3375.27|3375.27|0
1605263080000|2020-11-13 10:24:40|3375.43|3375.43|3376.53|3376.53|3376.87|3376.87|3375.43|3375.43|0
1605263100000|2020-11-13 10:25:00|3375.41|3375.41|3375.23|3375.23|3375.41|3375.41|3375.07|3375.07|0
1605263110000|2020-11-13 10:25:10|3374.12|3374.12|3373.89|3373.89|3374.52|3374.52|3373.41|3373.41|0
1605263120000|2020-11-13 10:25:20|3373.57|3373.57|3372.93|3372.93|3373.57|3373.57|3372.93|3372.93|0
1605263130000|2020-11-13 10:25:30|3372.62|3372.62|3372.42|3372.42|3372.94|3372.94|3372.26|3372.26|0
1605263140000|2020-11-13 10:25:40|3371.95|3371.95|3372.58|3372.58|3372.58|3372.58|3371.95|3371.95|0
1605263150000|2020-11-13 10:25:50|3371.63|3371.63|3371.65|3371.65|3371.97|3371.97|3371.63|3371.63|0
1605263160000|2020-11-13 10:26:00|3372|3372|3372.15|3372.15|3373.11|3373.11|3372|3372|0
1605263170000|2020-11-13 10:26:10|3372.31|3372.31|3371.84|3371.84|3372.63|3372.63|3371.84|3371.84|0
1605263180000|2020-11-13 10:26:20|3371.52|3371.52|3371.47|3371.47|3372.42|3372.42|3371.47|3371.47|0
1605263190000|2020-11-13 10:26:30|3370.83|3370.83|3370.75|3370.75|3370.83|3370.83|3370.52|3370.52|0
1605263200000|2020-11-13 10:26:40|3371.07|3371.07|3372.03|3372.03|3372.19|3372.19|3371.07|3371.07|0
1605263210000|2020-11-13 10:26:50|3371.55|3371.55|3373.15|3373.15|3373.15|3373.15|3371.4|3371.4|0
1605263220000|2020-11-13 10:27:00|3372.04|3372.04|3371.4|3371.4|3372.04|3372.04|3371.4|3371.4|0
1605263230000|2020-11-13 10:27:10|3372.51|3372.51|3372.2|3372.2|3372.51|3372.51|3371.88|3371.88|0
1605263240000|2020-11-13 10:27:20|3372.54|3372.54|3373.81|3373.81|3373.81|3373.81|3372.54|3372.54|0
1605263260000|2020-11-13 10:27:40|3374.77|3374.77|3374.77|3374.77|3374.77|3374.77|3374.77|3374.77|0
1605263270000|2020-11-13 10:27:50|3375.88|3375.88|3376.02|3376.02|3376.18|3376.18|3375.88|3375.88|0
1605263280000|2020-11-13 10:28:00|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|3375.86|0
1605263290000|2020-11-13 10:28:10|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|3375.7|0
1605263300000|2020-11-13 10:28:20|3375.85|3375.85|3375.22|3375.22|3375.85|3375.85|3375.22|3375.22|0
1605263320000|2020-11-13 10:28:40|3376.18|3376.18|3376.18|3376.18|3376.18|3376.18|3376.18|3376.18|0
1605263340000|2020-11-13 10:29:00|3375.83|3375.83|3376.07|3376.07|3376.07|3376.07|3375.6|3375.6|0
1605263350000|2020-11-13 10:29:10|3375.6|3375.6|3375.32|3375.32|3375.6|3375.6|3375.16|3375.16|0
1605263360000|2020-11-13 10:29:20|3375.48|3375.48|3375.06|3375.06|3375.72|3375.72|3375.06|3375.06|0
1605263380000|2020-11-13 10:29:40|3374.71|3374.71|3374.22|3374.22|3374.71|3374.71|3374.22|3374.22|0
1605263390000|2020-11-13 10:29:50|3375.33|3375.33|3374.69|3374.69|3375.81|3375.81|3374.69|3374.69|0
1605263400000|2020-11-13 10:30:00|3375.04|3375.04|3375.72|3375.72|3375.72|3375.72|3375.04|3375.04|0
1605263410000|2020-11-13 10:30:10|3376.04|3376.04|3375.88|3375.88|3376.04|3376.04|3375.88|3375.88|0
1605263420000|2020-11-13 10:30:20|3376.9|3376.9|3376.9|3376.9|3376.9|3376.9|3376.9|3376.9|0
1605263430000|2020-11-13 10:30:30|3377.85|3377.85|3375.58|3375.58|3377.85|3377.85|3375.58|3375.58|0
1605263450000|2020-11-13 10:30:50|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|3375.11|0
1605263460000|2020-11-13 10:31:00|3374.96|3374.96|3374.56|3374.56|3374.96|3374.96|3374.56|3374.56|0
1605263470000|2020-11-13 10:31:10|3374.9|3374.9|3375.24|3375.24|3375.24|3375.24|3374.9|3374.9|0
1605263480000|2020-11-13 10:31:20|3374.29|3374.29|3373.82|3373.82|3374.29|3374.29|3373.5|3373.5|0
1605263500000|2020-11-13 10:31:40|3373.45|3373.45|3375.35|3375.35|3375.35|3375.35|3373.45|3373.45|0
1605263510000|2020-11-13 10:31:50|3374.4|3374.4|3376.1|3376.1|3376.1|3376.1|3374.4|3374.4|0
1605263520000|2020-11-13 10:32:00|3376.02|3376.02|3375.9|3375.9|3376.02|3376.02|3375.9|3375.9|0
1605263530000|2020-11-13 10:32:10|3375.74|3375.74|3375.99|3375.99|3375.99|3375.99|3375.58|3375.58|0
1605263550000|2020-11-13 10:32:30|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|0
1605263560000|2020-11-13 10:32:40|3377.24|3377.24|3376.6|3376.6|3377.24|3377.24|3376.6|3376.6|0
1605263570000|2020-11-13 10:32:50|3376.95|3376.95|3377.03|3377.03|3377.03|3377.03|3376.61|3376.61|0
1605263580000|2020-11-13 10:33:00|3376.86|3376.86|3376.54|3376.54|3376.86|3376.86|3376.54|3376.54|0
1605263590000|2020-11-13 10:33:10|3375.59|3375.59|3376.07|3376.07|3376.07|3376.07|3375.11|3375.11|0
1605263600000|2020-11-13 10:33:20|3376.38|3376.38|3376.06|3376.06|3376.85|3376.85|3376.06|3376.06|0
1605263610000|2020-11-13 10:33:30|3376.21|3376.21|3376.21|3376.21|3376.21|3376.21|3376.21|3376.21|0
1605263620000|2020-11-13 10:33:40|3376.56|3376.56|3376.8|3376.8|3376.8|3376.8|3376.56|3376.56|0
1605263640000|2020-11-13 10:34:00|3377.14|3377.14|3378.25|3378.25|3378.25|3378.25|3377.14|3377.14|0
1605263650000|2020-11-13 10:34:10|3377.93|3377.93|3378.25|3378.25|3378.25|3378.25|3377.93|3377.93|0
1605263660000|2020-11-13 10:34:20|3378.72|3378.72|3379.04|3379.04|3379.83|3379.83|3378.72|3378.72|0
1605263670000|2020-11-13 10:34:30|3379.2|3379.2|3380.83|3380.83|3381.15|3381.15|3379.2|3379.2|0
1605263680000|2020-11-13 10:34:40|3381.15|3381.15|3380.67|3380.67|3381.15|3381.15|3380.67|3380.67|0
1605263690000|2020-11-13 10:34:50|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|0
1605263700000|2020-11-13 10:35:00|3380.82|3380.82|3380.82|3380.82|3380.82|3380.82|3380.82|3380.82|0
1605263710000|2020-11-13 10:35:10|3380.51|3380.51|3381.48|3381.48|3381.48|3381.48|3380.51|3380.51|0
1605263720000|2020-11-13 10:35:20|3380.53|3380.53|3380.53|3380.53|3380.53|3380.53|3380.53|3380.53|0
1605263740000|2020-11-13 10:35:40|3381.64|3381.64|3382.59|3382.59|3382.59|3382.59|3381.64|3381.64|0
1605263750000|2020-11-13 10:35:50|3383.38|3383.38|3384.02|3384.02|3384.18|3384.18|3383.38|3383.38|0
1605263760000|2020-11-13 10:36:00|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|0
1605263770000|2020-11-13 10:36:10|3383.54|3383.54|3383.86|3383.86|3385.13|3385.13|3383.38|3383.38|0
1605263780000|2020-11-13 10:36:20|3382.75|3382.75|3383.38|3383.38|3383.38|3383.38|3382.59|3382.59|0
1605263790000|2020-11-13 10:36:30|3383.71|3383.71|3383.03|3383.03|3383.71|3383.71|3383.03|3383.03|0
1605263810000|2020-11-13 10:36:50|3383.37|3383.37|3385.14|3385.14|3385.14|3385.14|3383.37|3383.37|0
1605263830000|2020-11-13 10:37:10|3383.71|3383.71|3384.03|3384.03|3384.83|3384.83|3383.71|3383.71|0
1605263840000|2020-11-13 10:37:20|3383.87|3383.87|3383.87|3383.87|3384.19|3384.19|3383.87|3383.87|0
1605263850000|2020-11-13 10:37:30|3383.73|3383.73|3383.77|3383.77|3384.41|3384.41|3383.73|3383.73|0
1605263860000|2020-11-13 10:37:40|3384.12|3384.12|3383.82|3383.82|3384.12|3384.12|3383.82|3383.82|0
1605263870000|2020-11-13 10:37:50|3383.51|3383.51|3383.17|3383.17|3383.51|3383.51|3383.17|3383.17|0
1605263880000|2020-11-13 10:38:00|3383.32|3383.32|3383.01|3383.01|3383.8|3383.8|3383.01|3383.01|0
1605263890000|2020-11-13 10:38:10|3383.16|3383.16|3383.32|3383.32|3383.4|3383.4|3383.16|3383.16|0
1605263900000|2020-11-13 10:38:20|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|0
1605263910000|2020-11-13 10:38:30|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|0
1605263930000|2020-11-13 10:38:50|3384.17|3384.17|3383.7|3383.7|3384.17|3384.17|3383.7|3383.7|0
1605263940000|2020-11-13 10:39:00|3383.86|3383.86|3383.86|3383.86|3383.86|3383.86|3383.86|3383.86|0
1605263950000|2020-11-13 10:39:10|3383.7|3383.7|3382.99|3382.99|3383.7|3383.7|3382.67|3382.67|0
1605263960000|2020-11-13 10:39:20|3383.47|3383.47|3382.99|3382.99|3383.47|3383.47|3382.99|3382.99|0
1605263970000|2020-11-13 10:39:30|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|0
1605263980000|2020-11-13 10:39:40|3383.19|3383.19|3383.43|3383.43|3383.78|3383.78|3383.19|3383.19|0
1605263990000|2020-11-13 10:39:50|3383.55|3383.55|3383.27|3383.27|3383.75|3383.75|3383.11|3383.11|0
1605264000000|2020-11-13 10:40:00|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|0
1605264010000|2020-11-13 10:40:10|3383.43|3383.43|3383.27|3383.27|3383.43|3383.43|3383.27|3383.27|0
1605264020000|2020-11-13 10:40:20|3384.54|3384.54|3383.88|3383.88|3384.54|3384.54|3383.88|3383.88|0
1605264030000|2020-11-13 10:40:30|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|0
1605264040000|2020-11-13 10:40:40|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|0
1605264050000|2020-11-13 10:40:50|3383|3383|3382.97|3382.97|3383.31|3383.31|3382.97|3382.97|0
1605264060000|2020-11-13 10:41:00|3382.81|3382.81|3382.13|3382.13|3382.81|3382.81|3382.13|3382.13|0
1605264070000|2020-11-13 10:41:10|3382.92|3382.92|3382.13|3382.13|3382.92|3382.92|3382.13|3382.13|0
1605264080000|2020-11-13 10:41:20|3383.08|3383.08|3382.13|3382.13|3383.08|3383.08|3382.13|3382.13|0
1605264090000|2020-11-13 10:41:30|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|0
1605264100000|2020-11-13 10:41:40|3382.65|3382.65|3382.96|3382.96|3383.6|3383.6|3382.65|3382.65|0
1605264110000|2020-11-13 10:41:50|3383.92|3383.92|3383.76|3383.76|3383.92|3383.92|3383.76|3383.76|0
1605264120000|2020-11-13 10:42:00|3383.84|3383.84|3384.51|3384.51|3384.66|3384.66|3383.84|3383.84|0
1605264130000|2020-11-13 10:42:10|3384.66|3384.66|3384.67|3384.67|3385.62|3385.62|3384.66|3384.66|0
1605264140000|2020-11-13 10:42:20|3384.35|3384.35|3383.54|3383.54|3384.35|3384.35|3383.54|3383.54|0
1605264150000|2020-11-13 10:42:30|3383.45|3383.45|3383.14|3383.14|3383.45|3383.45|3383.14|3383.14|0
1605264180000|2020-11-13 10:43:00|3383.05|3383.05|3383.05|3383.05|3383.05|3383.05|3383.05|3383.05|0
1605264200000|2020-11-13 10:43:20|3383.85|3383.85|3384.64|3384.64|3384.64|3384.64|3383.69|3383.69|0
1605264210000|2020-11-13 10:43:30|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|0
1605264220000|2020-11-13 10:43:40|3384.19|3384.19|3384.19|3384.19|3384.19|3384.19|3384.19|3384.19|0
1605264230000|2020-11-13 10:43:50|3384.43|3384.43|3384.31|3384.31|3384.43|3384.43|3384.31|3384.31|0
1605264240000|2020-11-13 10:44:00|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|0
1605264250000|2020-11-13 10:44:10|3385.23|3385.23|3385.16|3385.16|3385.23|3385.23|3384.91|3384.91|0
1605264290000|2020-11-13 10:44:50|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|0
1605264300000|2020-11-13 10:45:00|3385.66|3385.66|3385.82|3385.82|3385.82|3385.82|3385.66|3385.66|0
1605264310000|2020-11-13 10:45:10|3385.49|3385.49|3385.94|3385.94|3385.94|3385.94|3385.49|3385.49|0
1605264320000|2020-11-13 10:45:20|3385.62|3385.62|3383.63|3383.63|3385.62|3385.62|3383.29|3383.29|0
1605264330000|2020-11-13 10:45:30|3383.72|3383.72|3382.29|3382.29|3383.72|3383.72|3382.13|3382.13|0
1605264350000|2020-11-13 10:45:50|3382.45|3382.45|3381.5|3381.5|3382.45|3382.45|3381.5|3381.5|0
1605264370000|2020-11-13 10:46:10|3380.71|3380.71|3379.91|3379.91|3381.18|3381.18|3379.91|3379.91|0
1605264380000|2020-11-13 10:46:20|3379.46|3379.46|3379.13|3379.13|3379.46|3379.46|3378.83|3378.83|0
1605264390000|2020-11-13 10:46:30|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|0
1605264400000|2020-11-13 10:46:40|3379.02|3379.02|3379.02|3379.02|3379.02|3379.02|3379.02|3379.02|0
1605264420000|2020-11-13 10:47:00|3380.93|3380.93|3382.04|3382.04|3382.04|3382.04|3379.82|3379.82|0
1605264430000|2020-11-13 10:47:10|3382.67|3382.67|3381.88|3381.88|3382.67|3382.67|3381.88|3381.88|0
1605264440000|2020-11-13 10:47:20|3381.54|3381.54|3381.54|3381.54|3381.54|3381.54|3381.54|3381.54|0
1605264450000|2020-11-13 10:47:30|3381.85|3381.85|3382.64|3382.64|3382.64|3382.64|3381.85|3381.85|0
1605264460000|2020-11-13 10:47:40|3382.48|3382.48|3382.64|3382.64|3382.64|3382.64|3382.48|3382.48|0
1605264470000|2020-11-13 10:47:50|3382.79|3382.79|3382.15|3382.15|3382.79|3382.79|3382.15|3382.15|0
1605264480000|2020-11-13 10:48:00|3382.03|3382.03|3382.19|3382.19|3382.19|3382.19|3382.03|3382.03|0
1605264490000|2020-11-13 10:48:10|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|0
1605264500000|2020-11-13 10:48:20|3383.14|3383.14|3383.65|3383.65|3383.65|3383.65|3383.14|3383.14|0
1605264510000|2020-11-13 10:48:30|3383.8|3383.8|3384.6|3384.6|3384.75|3384.75|3383.8|3383.8|0
1605264520000|2020-11-13 10:48:40|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1605264530000|2020-11-13 10:48:50|3385.08|3385.08|3383.12|3383.12|3385.08|3385.08|3383.12|3383.12|0
1605264540000|2020-11-13 10:49:00|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|0
1605264550000|2020-11-13 10:49:10|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|0
1605264560000|2020-11-13 10:49:20|3381.88|3381.88|3381.08|3381.08|3381.88|3381.88|3380.93|3380.93|0
1605264570000|2020-11-13 10:49:30|3382.04|3382.04|3382.09|3382.09|3382.09|3382.09|3381.93|3381.93|0
1605264580000|2020-11-13 10:49:40|3381.93|3381.93|3383.52|3383.52|3383.52|3383.52|3381.93|3381.93|0
1605264590000|2020-11-13 10:49:50|3383.68|3383.68|3383.98|3383.98|3383.98|3383.98|3383.53|3383.53|0
1605264600000|2020-11-13 10:50:00|3383.82|3383.82|3383.99|3383.99|3383.99|3383.99|3383.82|3383.82|0
1605264610000|2020-11-13 10:50:10|3383.65|3383.65|3383.81|3383.81|3383.81|3383.81|3383.65|3383.65|0
1605264620000|2020-11-13 10:50:20|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1605264630000|2020-11-13 10:50:30|3385.08|3385.08|3384.92|3384.92|3385.08|3385.08|3384.92|3384.92|0
1605264640000|2020-11-13 10:50:40|3385.07|3385.07|3384.11|3384.11|3385.22|3385.22|3384.11|3384.11|0
1605264650000|2020-11-13 10:50:50|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|0
1605264660000|2020-11-13 10:51:00|3385.08|3385.08|3384.28|3384.28|3385.08|3385.08|3383.97|3383.97|0
1605264670000|2020-11-13 10:51:10|3384.39|3384.39|3384.71|3384.71|3384.71|3384.71|3384.39|3384.39|0
1605264680000|2020-11-13 10:51:20|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|0
1605264700000|2020-11-13 10:51:40|3384.9|3384.9|3384.9|3384.9|3384.9|3384.9|3384.9|3384.9|0
1605264710000|2020-11-13 10:51:50|3385.38|3385.38|3385.72|3385.72|3385.72|3385.72|3385.38|3385.38|0
1605264720000|2020-11-13 10:52:00|3385.56|3385.56|3384.76|3384.76|3385.56|3385.56|3384.76|3384.76|0
1605264730000|2020-11-13 10:52:10|3385.55|3385.55|3386.05|3386.05|3386.35|3386.35|3384.44|3384.44|0
1605264740000|2020-11-13 10:52:20|3386.69|3386.69|3385.42|3385.42|3386.69|3386.69|3385.42|3385.42|0
1605264750000|2020-11-13 10:52:30|3385.75|3385.75|3385.99|3385.99|3385.99|3385.99|3385.75|3385.75|0
1605264760000|2020-11-13 10:52:40|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|0
1605264770000|2020-11-13 10:52:50|3386.39|3386.39|3386.23|3386.23|3386.39|3386.39|3386.23|3386.23|0
1605264780000|2020-11-13 10:53:00|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|0
1605264790000|2020-11-13 10:53:10|3387.15|3387.15|3387.63|3387.63|3387.63|3387.63|3387.15|3387.15|0
1605264800000|2020-11-13 10:53:20|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|0
1605264810000|2020-11-13 10:53:30|3387.47|3387.47|3387.95|3387.95|3387.95|3387.95|3387.47|3387.47|0
1605264820000|2020-11-13 10:53:40|3389.31|3389.31|3388.97|3388.97|3389.31|3389.31|3388.97|3388.97|0
1605264830000|2020-11-13 10:53:50|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|0
1605264850000|2020-11-13 10:54:10|3388.02|3388.02|3387.28|3387.28|3388.07|3388.07|3387.28|3387.28|0
1605264860000|2020-11-13 10:54:20|3386.17|3386.17|3386.64|3386.64|3386.8|3386.8|3386.17|3386.17|0
1605264870000|2020-11-13 10:54:30|3386.17|3386.17|3386.85|3386.85|3386.85|3386.85|3386.17|3386.17|0
1605264880000|2020-11-13 10:54:40|3387.8|3387.8|3387.96|3387.96|3387.96|3387.96|3387.8|3387.8|0
1605264900000|2020-11-13 10:55:00|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|0
1605264910000|2020-11-13 10:55:10|3388.52|3388.52|3389|3389|3389|3389|3388.52|3388.52|0
1605264920000|2020-11-13 10:55:20|3388.66|3388.66|3387.55|3387.55|3388.66|3388.66|3387.55|3387.55|0
1605264930000|2020-11-13 10:55:30|3387.23|3387.23|3385.96|3385.96|3387.23|3387.23|3385.96|3385.96|0
1605264940000|2020-11-13 10:55:40|3385.8|3385.8|3385.8|3385.8|3385.8|3385.8|3385.8|3385.8|0
1605264950000|2020-11-13 10:55:50|3385.17|3385.17|3384.76|3384.76|3385.17|3385.17|3384.69|3384.69|0
1605264960000|2020-11-13 10:56:00|3384.08|3384.08|3384.24|3384.24|3384.24|3384.24|3384.08|3384.08|0
1605264970000|2020-11-13 10:56:10|3384.55|3384.55|3384.71|3384.71|3384.71|3384.71|3384.55|3384.55|0
1605264980000|2020-11-13 10:56:20|3384.47|3384.47|3383.83|3383.83|3384.47|3384.47|3383.83|3383.83|0
1605264990000|2020-11-13 10:56:30|3383.51|3383.51|3383.25|3383.25|3383.83|3383.83|3383.25|3383.25|0
1605265000000|2020-11-13 10:56:40|3383.41|3383.41|3383.04|3383.04|3383.72|3383.72|3383.04|3383.04|0
1605265010000|2020-11-13 10:56:50|3382.83|3382.83|3382.88|3382.88|3382.88|3382.88|3382.83|3382.83|0
1605265020000|2020-11-13 10:57:00|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|3382.64|3382.64|0
1605265030000|2020-11-13 10:57:10|3383.59|3383.59|3383.27|3383.27|3383.59|3383.59|3383.27|3383.27|0
1605265040000|2020-11-13 10:57:20|3383.91|3383.91|3383.43|3383.43|3383.91|3383.91|3383.43|3383.43|0
1605265050000|2020-11-13 10:57:30|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1605265070000|2020-11-13 10:57:50|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|0
1605265080000|2020-11-13 10:58:00|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|0
1605265090000|2020-11-13 10:58:10|3383.87|3383.87|3383.51|3383.51|3383.87|3383.87|3383.51|3383.51|0
1605265100000|2020-11-13 10:58:20|3383.2|3383.2|3382.36|3382.36|3383.2|3383.2|3382.36|3382.36|0
1605265110000|2020-11-13 10:58:30|3382.59|3382.59|3382.83|3382.83|3382.83|3382.83|3382.59|3382.59|0
1605265120000|2020-11-13 10:58:40|3382.94|3382.94|3382.94|3382.94|3382.94|3382.94|3382.94|3382.94|0
1605265130000|2020-11-13 10:58:50|3382.79|3382.79|3381.77|3381.77|3382.79|3382.79|3381.77|3381.77|0
1605265140000|2020-11-13 10:59:00|3381.29|3381.29|3381.92|3381.92|3381.92|3381.92|3381.29|3381.29|0
1605265150000|2020-11-13 10:59:10|3381.77|3381.77|3381.49|3381.49|3381.96|3381.96|3381.49|3381.49|0
1605265160000|2020-11-13 10:59:20|3381.33|3381.33|3381.92|3381.92|3381.92|3381.92|3381.17|3381.17|0
1605265170000|2020-11-13 10:59:30|3382.09|3382.09|3381.87|3381.87|3382.09|3382.09|3381.75|3381.75|0
1605265200000|2020-11-13 11:00:00|3382.21|3382.21|3382.69|3382.69|3382.69|3382.69|3382.21|3382.21|0
1605265210000|2020-11-13 11:00:10|3382.95|3382.95|3382.95|3382.95|3382.95|3382.95|3382.48|3382.48|0
1605265220000|2020-11-13 11:00:20|3382.32|3382.32|3382.95|3382.95|3382.95|3382.95|3382.32|3382.32|0
1605265240000|2020-11-13 11:00:40|3382|3382|3381.15|3381.15|3382.32|3382.32|3381.15|3381.15|0
1605265250000|2020-11-13 11:00:50|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|0
1605265260000|2020-11-13 11:01:00|3380.67|3380.67|3380.19|3380.19|3380.67|3380.67|3380.19|3380.19|0
1605265270000|2020-11-13 11:01:10|3379.56|3379.56|3377.99|3377.99|3379.56|3379.56|3377.99|3377.99|0
1605265280000|2020-11-13 11:01:20|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|0
1605265290000|2020-11-13 11:01:30|3377.99|3377.99|3377.99|3377.99|3377.99|3377.99|3377.99|3377.99|0
1605265300000|2020-11-13 11:01:40|3376.51|3376.51|3376.46|3376.46|3376.67|3376.67|3376.35|3376.35|0
1605265310000|2020-11-13 11:01:50|3375.5|3375.5|3376.46|3376.46|3376.46|3376.46|3375.5|3375.5|0
1605265320000|2020-11-13 11:02:00|3376.04|3376.04|3373.3|3373.3|3376.04|3376.04|3373.18|3373.18|0
1605265330000|2020-11-13 11:02:10|3372.66|3372.66|3370.52|3370.52|3372.66|3372.66|3370.52|3370.52|0
1605265340000|2020-11-13 11:02:20|3370.6|3370.6|3371.5|3371.5|3371.65|3371.65|3370.17|3370.17|0
1605265350000|2020-11-13 11:02:30|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|0
1605265360000|2020-11-13 11:02:40|3371.44|3371.44|3371.07|3371.07|3371.6|3371.6|3371.07|3371.07|0
1605265380000|2020-11-13 11:03:00|3370.66|3370.66|3369.51|3369.51|3370.66|3370.66|3369.51|3369.51|0
1605265390000|2020-11-13 11:03:10|3370.14|3370.14|3368.6|3368.6|3370.3|3370.3|3368.6|3368.6|0
1605265400000|2020-11-13 11:03:20|3368.13|3368.13|3369.61|3369.61|3369.61|3369.61|3367.44|3367.44|0
1605265410000|2020-11-13 11:03:30|3369.69|3369.69|3369.69|3369.69|3369.69|3369.69|3369.69|3369.69|0
1605265420000|2020-11-13 11:03:40|3369.84|3369.84|3367.86|3367.86|3369.84|3369.84|3367.57|3367.57|0
1605265430000|2020-11-13 11:03:50|3367.74|3367.74|3367.11|3367.11|3367.74|3367.74|3367.11|3367.11|0
1605265440000|2020-11-13 11:04:00|3367.19|3367.19|3367.19|3367.19|3367.19|3367.19|3367.19|3367.19|0
1605265450000|2020-11-13 11:04:10|3367.03|3367.03|3366.87|3366.87|3367.03|3367.03|3366.87|3366.87|0
1605265460000|2020-11-13 11:04:20|3367.04|3367.04|3367.04|3367.04|3367.04|3367.04|3367.04|3367.04|0
1605265470000|2020-11-13 11:04:30|3368.23|3368.23|3368.17|3368.17|3368.57|3368.57|3368.17|3368.17|0
1605265490000|2020-11-13 11:04:50|3368.47|3368.47|3369.43|3369.43|3369.43|3369.43|3368.47|3368.47|0
1605265500000|2020-11-13 11:05:00|3369.73|3369.73|3370.71|3370.71|3370.71|3370.71|3369.73|3369.73|0
1605265510000|2020-11-13 11:05:10|3370.66|3370.66|3370.71|3370.71|3370.71|3370.71|3370.66|3370.66|0
1605265520000|2020-11-13 11:05:20|3369.92|3369.92|3369.92|3369.92|3369.92|3369.92|3369.92|3369.92|0
1605265530000|2020-11-13 11:05:30|3370.6|3370.6|3370.44|3370.44|3370.6|3370.6|3370.44|3370.44|0
1605265540000|2020-11-13 11:05:40|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|3370.55|0
1605265550000|2020-11-13 11:05:50|3370.76|3370.76|3372.03|3372.03|3372.03|3372.03|3370.76|3370.76|0
1605265560000|2020-11-13 11:06:00|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|0
1605265570000|2020-11-13 11:06:10|3372.41|3372.41|3373|3373|3373|3373|3372.41|3372.41|0
1605265610000|2020-11-13 11:06:50|3372.73|3372.73|3372.41|3372.41|3372.73|3372.73|3372.25|3372.25|0
1605265620000|2020-11-13 11:07:00|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|0
1605265630000|2020-11-13 11:07:10|3373.04|3373.04|3373.65|3373.65|3373.65|3373.65|3373.04|3373.04|0
1605265660000|2020-11-13 11:07:40|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|0
1605265670000|2020-11-13 11:07:50|3373.47|3373.47|3372.97|3372.97|3373.47|3373.47|3372.97|3372.97|0
1605265680000|2020-11-13 11:08:00|3372.7|3372.7|3371.96|3371.96|3372.7|3372.7|3371.64|3371.64|0
1605265690000|2020-11-13 11:08:10|3372.3|3372.3|3372.64|3372.64|3372.64|3372.64|3372.3|3372.3|0
1605265700000|2020-11-13 11:08:20|3371.69|3371.69|3370.74|3370.74|3372.01|3372.01|3370.74|3370.74|0
1605265720000|2020-11-13 11:08:40|3367.88|3367.88|3367.88|3367.88|3368.36|3368.36|3367.56|3367.56|0
1605265730000|2020-11-13 11:08:50|3368.04|3368.04|3368.99|3368.99|3368.99|3368.99|3367.56|3367.56|0
1605265750000|2020-11-13 11:09:10|3369.23|3369.23|3370.18|3370.18|3370.18|3370.18|3369.07|3369.07|0
1605265760000|2020-11-13 11:09:20|3369.84|3369.84|3369.84|3369.84|3369.84|3369.84|3369.84|3369.84|0
1605265770000|2020-11-13 11:09:30|3369.21|3369.21|3370.32|3370.32|3370.32|3370.32|3369.21|3369.21|0
1605265780000|2020-11-13 11:09:40|3369.98|3369.98|3369.48|3369.48|3369.98|3369.98|3369.48|3369.48|0
1605265790000|2020-11-13 11:09:50|3369.8|3369.8|3370.21|3370.21|3370.21|3370.21|3369.8|3369.8|0
1605265800000|2020-11-13 11:10:00|3370.29|3370.29|3370.61|3370.61|3370.61|3370.61|3370.29|3370.29|0
1605265810000|2020-11-13 11:10:10|3370.13|3370.13|3370.93|3370.93|3370.93|3370.93|3370.13|3370.13|0
1605265840000|2020-11-13 11:10:40|3371.01|3371.01|3371.01|3371.01|3371.01|3371.01|3371.01|3371.01|0
1605265850000|2020-11-13 11:10:50|3370.85|3370.85|3369.84|3369.84|3370.85|3370.85|3369.84|3369.84|0
1605265860000|2020-11-13 11:11:00|3369.68|3369.68|3370.58|3370.58|3370.63|3370.63|3369.68|3369.68|0
1605265880000|2020-11-13 11:11:20|3370.91|3370.91|3370.57|3370.57|3370.91|3370.91|3370.57|3370.57|0
1605265890000|2020-11-13 11:11:30|3371.21|3371.21|3373.27|3373.27|3373.27|3373.27|3371.21|3371.21|0
1605265900000|2020-11-13 11:11:40|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|0
1605265910000|2020-11-13 11:11:50|3373.69|3373.69|3373.69|3373.69|3373.69|3373.69|3373.69|3373.69|0
1605265920000|2020-11-13 11:12:00|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|3374.38|0
1605265930000|2020-11-13 11:12:10|3374.21|3374.21|3373.42|3373.42|3374.21|3374.21|3373.42|3373.42|0
1605265940000|2020-11-13 11:12:20|3373.76|3373.76|3373.76|3373.76|3373.76|3373.76|3373.76|3373.76|0
1605265960000|2020-11-13 11:12:40|3373.44|3373.44|3374.24|3374.24|3374.24|3374.24|3373.44|3373.44|0
1605265990000|2020-11-13 11:13:10|3373.76|3373.76|3371.3|3371.3|3373.76|3373.76|3371.3|3371.3|0
1605266000000|2020-11-13 11:13:20|3371.15|3371.15|3370.67|3370.67|3371.15|3371.15|3370.67|3370.67|0
1605266010000|2020-11-13 11:13:30|3370.41|3370.41|3369.05|3369.05|3370.41|3370.41|3369.05|3369.05|0
1605266020000|2020-11-13 11:13:40|3369.21|3369.21|3366.33|3366.33|3369.21|3369.21|3366.33|3366.33|0
1605266030000|2020-11-13 11:13:50|3366.06|3366.06|3364.24|3364.24|3366.06|3366.06|3364.08|3364.08|0
1605266040000|2020-11-13 11:14:00|3363.39|3363.39|3363.44|3363.44|3363.44|3363.44|3363.39|3363.39|0
1605266050000|2020-11-13 11:14:10|3363.79|3363.79|3363.81|3363.81|3363.97|3363.97|3363.15|3363.15|0
1605266060000|2020-11-13 11:14:20|3363.33|3363.33|3362.92|3362.92|3363.33|3363.33|3362.29|3362.29|0
1605266070000|2020-11-13 11:14:30|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|0
1605266080000|2020-11-13 11:14:40|3363.08|3363.08|3362.29|3362.29|3363.08|3363.08|3361.97|3361.97|0
1605266090000|2020-11-13 11:14:50|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|0
1605266100000|2020-11-13 11:15:00|3363.07|3363.07|3362.73|3362.73|3363.07|3363.07|3362.73|3362.73|0
1605266130000|2020-11-13 11:15:30|3362.05|3362.05|3362.84|3362.84|3362.84|3362.84|3362.05|3362.05|0
1605266140000|2020-11-13 11:15:40|3362.95|3362.95|3362.84|3362.84|3362.95|3362.95|3362.84|3362.84|0
1605266150000|2020-11-13 11:15:50|3362.76|3362.76|3362.84|3362.84|3362.84|3362.84|3362.76|3362.76|0
1605266160000|2020-11-13 11:16:00|3363|3363|3363.78|3363.78|3363.78|3363.78|3363|3363|0
1605266170000|2020-11-13 11:16:10|3364.1|3364.1|3364.1|3364.1|3364.1|3364.1|3364.1|3364.1|0
1605266180000|2020-11-13 11:16:20|3363.8|3363.8|3363.8|3363.8|3363.8|3363.8|3363.8|3363.8|0
1605266190000|2020-11-13 11:16:30|3363.01|3363.01|3363.01|3363.01|3363.01|3363.01|3363.01|3363.01|0
1605266210000|2020-11-13 11:16:50|3362.37|3362.37|3362.19|3362.19|3362.37|3362.37|3362.03|3362.03|0
1605266220000|2020-11-13 11:17:00|3361.89|3361.89|3361.78|3361.78|3361.89|3361.89|3361.1|3361.1|0
1605266230000|2020-11-13 11:17:10|3361.62|3361.62|3361.46|3361.46|3361.78|3361.78|3361.46|3361.46|0
1605266240000|2020-11-13 11:17:20|3361.3|3361.3|3360.98|3360.98|3361.3|3361.3|3360.98|3360.98|0
1605266250000|2020-11-13 11:17:30|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|0
1605266260000|2020-11-13 11:17:40|3361.94|3361.94|3362.18|3362.18|3362.18|3362.18|3361.94|3361.94|0
1605266270000|2020-11-13 11:17:50|3362.03|3362.03|3362.34|3362.34|3362.34|3362.34|3362.03|3362.03|0
1605266280000|2020-11-13 11:18:00|3362.22|3362.22|3361.99|3361.99|3362.22|3362.22|3361.99|3361.99|0
1605266290000|2020-11-13 11:18:10|3362.1|3362.1|3362.9|3362.9|3363.02|3363.02|3362.1|3362.1|0
1605266310000|2020-11-13 11:18:30|3362.56|3362.56|3361.44|3361.44|3362.56|3362.56|3361.44|3361.44|0
1605266320000|2020-11-13 11:18:40|3361.19|3361.19|3361.19|3361.19|3361.19|3361.19|3361.19|3361.19|0
1605266330000|2020-11-13 11:18:50|3360.56|3360.56|3360.08|3360.08|3360.56|3360.56|3360.08|3360.08|0
1605266340000|2020-11-13 11:19:00|3359.92|3359.92|3359.92|3359.92|3359.97|3359.97|3359.92|3359.92|0
1605266350000|2020-11-13 11:19:10|3360.17|3360.17|3360.8|3360.8|3360.8|3360.8|3360.17|3360.17|0
1605266360000|2020-11-13 11:19:20|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|0
1605266380000|2020-11-13 11:19:40|3361.28|3361.28|3361.44|3361.44|3361.44|3361.44|3361.28|3361.28|0
1605266390000|2020-11-13 11:19:50|3361.29|3361.29|3362.19|3362.19|3362.19|3362.19|3361.29|3361.29|0
1605266400000|2020-11-13 11:20:00|3362.14|3362.14|3362.28|3362.28|3363.41|3363.41|3361.98|3361.98|0
1605266410000|2020-11-13 11:20:10|3361.93|3361.93|3361.93|3361.93|3361.93|3361.93|3361.93|3361.93|0
1605266420000|2020-11-13 11:20:20|3362.25|3362.25|3362.25|3362.25|3362.25|3362.25|3362.25|3362.25|0
1605266430000|2020-11-13 11:20:30|3362.13|3362.13|3362.21|3362.21|3362.29|3362.29|3362.05|3362.05|0
1605266450000|2020-11-13 11:20:50|3362.05|3362.05|3361.76|3361.76|3362.05|3362.05|3361.07|3361.07|0
1605266460000|2020-11-13 11:21:00|3362.1|3362.1|3362.1|3362.1|3362.1|3362.1|3362.1|3362.1|0
1605266470000|2020-11-13 11:21:10|3361.46|3361.46|3361.62|3361.62|3361.62|3361.62|3361.46|3361.46|0
1605266480000|2020-11-13 11:21:20|3360.83|3360.83|3361.3|3361.3|3361.3|3361.3|3360.83|3360.83|0
1605266490000|2020-11-13 11:21:30|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|3360.96|0
1605266500000|2020-11-13 11:21:40|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|0
1605266510000|2020-11-13 11:21:50|3360.78|3360.78|3360.14|3360.14|3360.78|3360.78|3360.14|3360.14|0
1605266530000|2020-11-13 11:22:10|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|0
1605266550000|2020-11-13 11:22:30|3360.53|3360.53|3361.17|3361.17|3361.17|3361.17|3360.53|3360.53|0
1605266570000|2020-11-13 11:22:50|3360.37|3360.37|3359.57|3359.57|3360.37|3360.37|3359.57|3359.57|0
1605266580000|2020-11-13 11:23:00|3359.26|3359.26|3358.24|3358.24|3359.41|3359.41|3358.24|3358.24|0
1605266590000|2020-11-13 11:23:10|3358.09|3358.09|3357.22|3357.22|3358.09|3358.09|3357.22|3357.22|0
1605266600000|2020-11-13 11:23:20|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|0
1605266610000|2020-11-13 11:23:30|3357.42|3357.42|3357.3|3357.3|3357.42|3357.42|3357.3|3357.3|0
1605266620000|2020-11-13 11:23:40|3357.15|3357.15|3356.72|3356.72|3357.83|3357.83|3356.41|3356.41|0
1605266630000|2020-11-13 11:23:50|3356.09|3356.09|3355.77|3355.77|3356.09|3356.09|3355.77|3355.77|0
1605266640000|2020-11-13 11:24:00|3355.13|3355.13|3354.54|3354.54|3355.13|3355.13|3354.54|3354.54|0
1605266650000|2020-11-13 11:24:10|3354.37|3354.37|3354.37|3354.37|3354.37|3354.37|3354.37|3354.37|0
1605266660000|2020-11-13 11:24:20|3353.89|3353.89|3354.05|3354.05|3354.05|3354.05|3353.89|3353.89|0
1605266670000|2020-11-13 11:24:30|3354.37|3354.37|3353.33|3353.33|3354.37|3354.37|3353.33|3353.33|0
1605266680000|2020-11-13 11:24:40|3352.53|3352.53|3351.27|3351.27|3352.53|3352.53|3351.27|3351.27|0
1605266690000|2020-11-13 11:24:50|3350.93|3350.93|3350.61|3350.61|3350.93|3350.93|3350.61|3350.61|0
1605266700000|2020-11-13 11:25:00|3350.45|3350.45|3351.31|3351.31|3351.31|3351.31|3350.45|3350.45|0
1605266710000|2020-11-13 11:25:10|3350.83|3350.83|3351.15|3351.15|3351.15|3351.15|3350.83|3350.83|0
1605266720000|2020-11-13 11:25:20|3350.83|3350.83|3350.59|3350.59|3350.83|3350.83|3350.59|3350.59|0
1605266730000|2020-11-13 11:25:30|3350.15|3350.15|3349.49|3349.49|3350.15|3350.15|3349.34|3349.34|0
1605266740000|2020-11-13 11:25:40|3349.33|3349.33|3349.2|3349.2|3349.33|3349.33|3348.86|3348.86|0
1605266750000|2020-11-13 11:25:50|3349.67|3349.67|3349.83|3349.83|3349.83|3349.83|3349.67|3349.67|0
1605266770000|2020-11-13 11:26:10|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|0
1605266780000|2020-11-13 11:26:20|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|0
1605266790000|2020-11-13 11:26:30|3349.57|3349.57|3349.22|3349.22|3349.57|3349.57|3349.22|3349.22|0
1605266800000|2020-11-13 11:26:40|3348.91|3348.91|3347.48|3347.48|3349.06|3349.06|3347.48|3347.48|0
1605266810000|2020-11-13 11:26:50|3347.95|3347.95|3347.29|3347.29|3347.95|3347.95|3346.84|3346.84|0
1605266820000|2020-11-13 11:27:00|3347.77|3347.77|3346.34|3346.34|3347.77|3347.77|3346.34|3346.34|0
1605266830000|2020-11-13 11:27:10|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|0
1605266840000|2020-11-13 11:27:20|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|0
1605266850000|2020-11-13 11:27:30|3346.68|3346.68|3347.95|3347.95|3347.95|3347.95|3346.68|3346.68|0
1605266860000|2020-11-13 11:27:40|3348.27|3348.27|3349.15|3349.15|3349.15|3349.15|3348.27|3348.27|0
1605266870000|2020-11-13 11:27:50|3348.04|3348.04|3347.67|3347.67|3348.04|3348.04|3347.09|3347.09|0
1605266880000|2020-11-13 11:28:00|3347.9|3347.9|3349.09|3349.09|3349.09|3349.09|3347.67|3347.67|0
1605266890000|2020-11-13 11:28:10|3348.76|3348.76|3349.28|3349.28|3349.28|3349.28|3348.76|3348.76|0
1605266910000|2020-11-13 11:28:30|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|0
1605266930000|2020-11-13 11:28:50|3348.01|3348.01|3346.41|3346.41|3348.01|3348.01|3346.41|3346.41|0
1605266940000|2020-11-13 11:29:00|3347.36|3347.36|3347.84|3347.84|3347.84|3347.84|3347.36|3347.36|0
1605266950000|2020-11-13 11:29:10|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|0
1605266960000|2020-11-13 11:29:20|3347.8|3347.8|3347.8|3347.8|3347.8|3347.8|3347.8|3347.8|0
1605266970000|2020-11-13 11:29:30|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|3347.65|0
1605266980000|2020-11-13 11:29:40|3348.33|3348.33|3348.65|3348.65|3348.65|3348.65|3348.33|3348.33|0
1605266990000|2020-11-13 11:29:50|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|0
1605267000000|2020-11-13 11:30:00|3348.33|3348.33|3348.95|3348.95|3348.95|3348.95|3346.86|3346.86|0
1605267010000|2020-11-13 11:30:10|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|0
1605267020000|2020-11-13 11:30:20|3349.41|3349.41|3349.89|3349.89|3350.05|3350.05|3349.41|3349.41|0
1605267030000|2020-11-13 11:30:30|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|0
1605267050000|2020-11-13 11:30:50|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|0
1605267060000|2020-11-13 11:31:00|3350.51|3350.51|3352.65|3352.65|3352.65|3352.65|3350.19|3350.19|0
1605267070000|2020-11-13 11:31:10|3352.53|3352.53|3355.89|3355.89|3355.89|3355.89|3352.53|3352.53|0
1605267080000|2020-11-13 11:31:20|3355.57|3355.57|3355.42|3355.42|3357.16|3357.16|3355.42|3355.42|0
1605267090000|2020-11-13 11:31:30|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|0
1605267100000|2020-11-13 11:31:40|3356.55|3356.55|3357.5|3357.5|3357.5|3357.5|3356.55|3356.55|0
1605267110000|2020-11-13 11:31:50|3356.55|3356.55|3355.76|3355.76|3356.55|3356.55|3355.76|3355.76|0
1605267120000|2020-11-13 11:32:00|3355.92|3355.92|3355.23|3355.23|3355.92|3355.92|3353.69|3353.69|0
1605267130000|2020-11-13 11:32:10|3355.4|3355.4|3357.39|3357.39|3357.39|3357.39|3355.4|3355.4|0
1605267140000|2020-11-13 11:32:20|3357.31|3357.31|3355.09|3355.09|3357.31|3357.31|3355.09|3355.09|0
1605267170000|2020-11-13 11:32:50|3354.75|3354.75|3354.75|3354.75|3354.75|3354.75|3354.75|3354.75|0
1605267180000|2020-11-13 11:33:00|3353.32|3353.32|3352.98|3352.98|3353.32|3353.32|3352.98|3352.98|0
1605267190000|2020-11-13 11:33:10|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|0
1605267200000|2020-11-13 11:33:20|3351.86|3351.86|3352.33|3352.33|3352.33|3352.33|3351.86|3351.86|0
1605267210000|2020-11-13 11:33:30|3352.94|3352.94|3353.58|3353.58|3353.58|3353.58|3352.79|3352.79|0
1605267230000|2020-11-13 11:33:50|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|0
1605267240000|2020-11-13 11:34:00|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|3354.23|0
1605267250000|2020-11-13 11:34:10|3354.07|3354.07|3353.91|3353.91|3354.07|3354.07|3353.91|3353.91|0
1605267260000|2020-11-13 11:34:20|3354.03|3354.03|3354.27|3354.27|3354.27|3354.27|3354.03|3354.03|0
1605267270000|2020-11-13 11:34:30|3353.92|3353.92|3355.67|3355.67|3355.67|3355.67|3353.92|3353.92|0
1605267290000|2020-11-13 11:34:50|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|0
1605267300000|2020-11-13 11:35:00|3356.4|3356.4|3356.16|3356.16|3356.4|3356.4|3356|3356|0
1605267310000|2020-11-13 11:35:10|3355.82|3355.82|3353.89|3353.89|3355.82|3355.82|3353.89|3353.89|0
1605267330000|2020-11-13 11:35:30|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|0
1605267340000|2020-11-13 11:35:40|3354.23|3354.23|3353.89|3353.89|3354.23|3354.23|3353.89|3353.89|0
1605267350000|2020-11-13 11:35:50|3352.94|3352.94|3352.94|3352.94|3352.94|3352.94|3352.94|3352.94|0
1605267360000|2020-11-13 11:36:00|3352.52|3352.52|3351.88|3351.88|3352.52|3352.52|3351.88|3351.88|0
1605267380000|2020-11-13 11:36:20|3351.72|3351.72|3351.83|3351.83|3351.83|3351.83|3351.72|3351.72|0
1605267390000|2020-11-13 11:36:30|3351.35|3351.35|3352.15|3352.15|3352.15|3352.15|3351.35|3351.35|0
1605267410000|2020-11-13 11:36:50|3351.19|3351.19|3350.59|3350.59|3351.19|3351.19|3350.59|3350.59|0
1605267420000|2020-11-13 11:37:00|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1605267430000|2020-11-13 11:37:10|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|0
1605267460000|2020-11-13 11:37:40|3352.45|3352.45|3351.18|3351.18|3352.45|3352.45|3351.18|3351.18|0
1605267470000|2020-11-13 11:37:50|3351.13|3351.13|3349.86|3349.86|3351.13|3351.13|3349.86|3349.86|0
1605267480000|2020-11-13 11:38:00|3349.18|3349.18|3348.7|3348.7|3349.18|3349.18|3348.7|3348.7|0
1605267490000|2020-11-13 11:38:10|3348.58|3348.58|3347.9|3347.9|3348.58|3348.58|3347.9|3347.9|0
1605267500000|2020-11-13 11:38:20|3348.85|3348.85|3348.48|3348.48|3348.85|3348.85|3348.48|3348.48|0
1605267520000|2020-11-13 11:38:40|3348.82|3348.82|3348.98|3348.98|3348.98|3348.98|3348.82|3348.82|0
1605267540000|2020-11-13 11:39:00|3348.19|3348.19|3347.71|3347.71|3348.19|3348.19|3347.71|3347.71|0
1605267550000|2020-11-13 11:39:10|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|0
1605267570000|2020-11-13 11:39:30|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|0
1605267580000|2020-11-13 11:39:40|3348.03|3348.03|3348.15|3348.15|3348.15|3348.15|3348.03|3348.03|0
1605267590000|2020-11-13 11:39:50|3348.31|3348.31|3348.31|3348.31|3348.31|3348.31|3348.31|3348.31|0
1605267600000|2020-11-13 11:40:00|3347.67|3347.67|3347.2|3347.2|3347.67|3347.67|3347.2|3347.2|0
1605267620000|2020-11-13 11:40:20|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|0
1605267630000|2020-11-13 11:40:30|3347.43|3347.43|3347.89|3347.89|3347.89|3347.89|3347.43|3347.43|0
1605267640000|2020-11-13 11:40:40|3348.33|3348.33|3348.39|3348.39|3348.51|3348.51|3348.19|3348.19|0
1605267650000|2020-11-13 11:40:50|3347.91|3347.91|3347.59|3347.59|3347.91|3347.91|3347.59|3347.59|0
1605267660000|2020-11-13 11:41:00|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|0
1605267670000|2020-11-13 11:41:10|3348.07|3348.07|3348.63|3348.63|3348.63|3348.63|3348.07|3348.07|0
1605267700000|2020-11-13 11:41:40|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|0
1605267710000|2020-11-13 11:41:50|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|0
1605267720000|2020-11-13 11:42:00|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|0
1605267730000|2020-11-13 11:42:10|3346.99|3346.99|3349.69|3349.69|3349.69|3349.69|3346.99|3346.99|0
1605267740000|2020-11-13 11:42:20|3350.64|3350.64|3349.69|3349.69|3350.96|3350.96|3349.69|3349.69|0
1605267760000|2020-11-13 11:42:40|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|0
1605267770000|2020-11-13 11:42:50|3351.14|3351.14|3351.14|3351.14|3351.14|3351.14|3351.14|3351.14|0
1605267780000|2020-11-13 11:43:00|3351.41|3351.41|3355.1|3355.1|3355.38|3355.38|3351.41|3351.41|0
1605267790000|2020-11-13 11:43:10|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|0
1605267800000|2020-11-13 11:43:20|3353.42|3353.42|3353.42|3353.42|3353.42|3353.42|3353.42|3353.42|0
1605267810000|2020-11-13 11:43:30|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|0
1605267820000|2020-11-13 11:43:40|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|0
1605267830000|2020-11-13 11:43:50|3354.07|3354.07|3354.39|3354.39|3354.39|3354.39|3354.07|3354.07|0
1605267840000|2020-11-13 11:44:00|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|0
1605267850000|2020-11-13 11:44:10|3355.2|3355.2|3356.08|3356.08|3356.08|3356.08|3355.2|3355.2|0
1605267890000|2020-11-13 11:44:50|3355.76|3355.76|3356.71|3356.71|3356.71|3356.71|3355.76|3355.76|0
1605267900000|2020-11-13 11:45:00|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|0
1605267910000|2020-11-13 11:45:10|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|0
1605267920000|2020-11-13 11:45:20|3355.82|3355.82|3355.82|3355.82|3355.82|3355.82|3355.82|3355.82|0
1605267930000|2020-11-13 11:45:30|3355.67|3355.67|3355.82|3355.82|3355.82|3355.82|3355.67|3355.67|0
1605267950000|2020-11-13 11:45:50|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|0
1605268000000|2020-11-13 11:46:40|3355.72|3355.72|3355.46|3355.46|3355.72|3355.72|3355.11|3355.11|0
1605268010000|2020-11-13 11:46:50|3354.77|3354.77|3354.14|3354.14|3354.77|3354.77|3354.14|3354.14|0
1605268020000|2020-11-13 11:47:00|3353.45|3353.45|3354.53|3354.53|3354.53|3354.53|3353.45|3353.45|0
1605268030000|2020-11-13 11:47:10|3354.36|3354.36|3354.29|3354.29|3354.53|3354.53|3354.29|3354.29|0
1605268050000|2020-11-13 11:47:30|3354.04|3354.04|3353.77|3353.77|3354.04|3354.04|3353.77|3353.77|0
1605268060000|2020-11-13 11:47:40|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|0
1605268070000|2020-11-13 11:47:50|3353.14|3353.14|3352.54|3352.54|3353.14|3353.14|3352.54|3352.54|0
1605268080000|2020-11-13 11:48:00|3351.17|3351.17|3350.21|3350.21|3351.17|3351.17|3350.21|3350.21|0
1605268090000|2020-11-13 11:48:10|3349.1|3349.1|3348.42|3348.42|3349.1|3349.1|3348.42|3348.42|0
1605268100000|2020-11-13 11:48:20|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|0
1605268110000|2020-11-13 11:48:30|3347.29|3347.29|3347.13|3347.13|3347.29|3347.29|3347.13|3347.13|0
1605268120000|2020-11-13 11:48:40|3347.29|3347.29|3347.14|3347.14|3347.29|3347.29|3347.14|3347.14|0
1605268140000|2020-11-13 11:49:00|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|0
1605268150000|2020-11-13 11:49:10|3347.57|3347.57|3348.68|3348.68|3348.68|3348.68|3347.57|3347.57|0
1605268160000|2020-11-13 11:49:20|3348.76|3348.76|3347.97|3347.97|3348.76|3348.76|3347.97|3347.97|0
1605268170000|2020-11-13 11:49:30|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|0
1605268180000|2020-11-13 11:49:40|3347.46|3347.46|3347.58|3347.58|3347.58|3347.58|3347.46|3347.46|0
1605268190000|2020-11-13 11:49:50|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1605268200000|2020-11-13 11:50:00|3347.11|3347.11|3346.97|3346.97|3347.11|3347.11|3346.63|3346.63|0
1605268210000|2020-11-13 11:50:10|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|0
1605268220000|2020-11-13 11:50:20|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1605268230000|2020-11-13 11:50:30|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|0
1605268240000|2020-11-13 11:50:40|3347.27|3347.27|3347.46|3347.46|3347.52|3347.52|3347.27|3347.27|0
1605268250000|2020-11-13 11:50:50|3347.14|3347.14|3346.51|3346.51|3347.14|3347.14|3346.51|3346.51|0
1605268260000|2020-11-13 11:51:00|3346.26|3346.26|3346.35|3346.35|3346.74|3346.74|3345.71|3345.71|0
1605268270000|2020-11-13 11:51:10|3346.18|3346.18|3347.16|3347.16|3347.16|3347.16|3346.18|3346.18|0
1605268280000|2020-11-13 11:51:20|3347|3347|3347|3347|3347|3347|3347|3347|0
1605268300000|2020-11-13 11:51:40|3347.41|3347.41|3347.41|3347.41|3347.41|3347.41|3347.41|3347.41|0
1605268310000|2020-11-13 11:51:50|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1605268330000|2020-11-13 11:52:10|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|0
1605268340000|2020-11-13 11:52:20|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|0
1605268350000|2020-11-13 11:52:30|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|0
1605268360000|2020-11-13 11:52:40|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|0
1605268370000|2020-11-13 11:52:50|3347.86|3347.86|3347.71|3347.71|3347.86|3347.86|3347.71|3347.71|0
1605268380000|2020-11-13 11:53:00|3348.05|3348.05|3348.16|3348.16|3348.16|3348.16|3348.05|3348.05|0
1605268390000|2020-11-13 11:53:10|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|3347.83|0
1605268430000|2020-11-13 11:53:50|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1605268440000|2020-11-13 11:54:00|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|0
1605268460000|2020-11-13 11:54:20|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|0
1605268490000|2020-11-13 11:54:50|3348.69|3348.69|3347.74|3347.74|3349.16|3349.16|3347.74|3347.74|0
1605268510000|2020-11-13 11:55:10|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|0
1605268520000|2020-11-13 11:55:20|3347.08|3347.08|3347.59|3347.59|3347.59|3347.59|3346.8|3346.8|0
1605268530000|2020-11-13 11:55:30|3348.23|3348.23|3347.86|3347.86|3348.7|3348.7|3347.86|3347.86|0
1605268540000|2020-11-13 11:55:40|3348.55|3348.55|3348.79|3348.79|3348.79|3348.79|3348.55|3348.55|0
1605268550000|2020-11-13 11:55:50|3349.13|3349.13|3349.38|3349.38|3349.38|3349.38|3349.13|3349.13|0
1605268570000|2020-11-13 11:56:10|3350.04|3350.04|3350.52|3350.52|3350.52|3350.52|3350.04|3350.04|0
1605268600000|2020-11-13 11:56:40|3350.68|3350.68|3351.79|3351.79|3351.79|3351.79|3350.68|3350.68|0
1605268610000|2020-11-13 11:56:50|3351.87|3351.87|3352.46|3352.46|3352.97|3352.97|3351.87|3351.87|0
1605268620000|2020-11-13 11:57:00|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|0
1605268630000|2020-11-13 11:57:10|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|0
1605268650000|2020-11-13 11:57:30|3352.14|3352.14|3352.29|3352.29|3352.44|3352.44|3352.14|3352.14|0
1605268700000|2020-11-13 11:58:20|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|0
1605268720000|2020-11-13 11:58:40|3353.08|3353.08|3352.58|3352.58|3353.08|3353.08|3352.58|3352.58|0
1605268750000|2020-11-13 11:59:10|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|0
1605268760000|2020-11-13 11:59:20|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|0
1605268780000|2020-11-13 11:59:40|3351.91|3351.91|3352.82|3352.82|3352.82|3352.82|3351.79|3351.79|0
1605268790000|2020-11-13 11:59:50|3352.48|3352.48|3351.86|3351.86|3352.48|3352.48|3351.45|3351.45|0
1605268800000|2020-11-13 12:00:00|3352.66|3352.66|3353.09|3353.09|3353.34|3353.34|3352.66|3352.66|0
1605268810000|2020-11-13 12:00:10|3353.15|3353.15|3352.89|3352.89|3353.29|3353.29|3352.89|3352.89|0
1605268820000|2020-11-13 12:00:20|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|0
1605268830000|2020-11-13 12:00:30|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|0
1605268850000|2020-11-13 12:00:50|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|0
1605268860000|2020-11-13 12:01:00|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|3352.99|0
1605268870000|2020-11-13 12:01:10|3352.69|3352.69|3352.22|3352.22|3352.69|3352.69|3352.22|3352.22|0
1605268880000|2020-11-13 12:01:20|3352.7|3352.7|3352.7|3352.7|3352.78|3352.78|3352.7|3352.7|0
1605268890000|2020-11-13 12:01:30|3353.04|3353.04|3353.89|3353.89|3353.89|3353.89|3353.04|3353.04|0
1605268900000|2020-11-13 12:01:40|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|0
1605268920000|2020-11-13 12:02:00|3353.72|3353.72|3354.67|3354.67|3354.67|3354.67|3353.72|3353.72|0
1605268930000|2020-11-13 12:02:10|3354.52|3354.52|3354.37|3354.37|3354.52|3354.52|3354.37|3354.37|0
1605268940000|2020-11-13 12:02:20|3354.03|3354.03|3353|3353|3354.03|3354.03|3353|3353|0
1605268950000|2020-11-13 12:02:30|3353.1|3353.1|3353.99|3353.99|3354.16|3354.16|3353|3353|0
1605268960000|2020-11-13 12:02:40|3354.33|3354.33|3354.67|3354.67|3354.67|3354.67|3354.33|3354.33|0
1605268980000|2020-11-13 12:03:00|3354.59|3354.59|3354.59|3354.59|3354.59|3354.59|3354.59|3354.59|0
1605269010000|2020-11-13 12:03:30|3353.8|3353.8|3354.27|3354.27|3354.27|3354.27|3353.8|3353.8|0
1605269040000|2020-11-13 12:04:00|3353.93|3353.93|3353.77|3353.77|3353.93|3353.93|3353.77|3353.77|0
1605269050000|2020-11-13 12:04:10|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1605269060000|2020-11-13 12:04:20|3353.46|3353.46|3354.42|3354.42|3354.42|3354.42|3353.46|3353.46|0
1605269070000|2020-11-13 12:04:30|3353.78|3353.78|3354.89|3354.89|3354.89|3354.89|3353.78|3353.78|0
1605269080000|2020-11-13 12:04:40|3355.37|3355.37|3355.37|3355.37|3355.37|3355.37|3355.37|3355.37|0
1605269090000|2020-11-13 12:04:50|3355.05|3355.05|3355.05|3355.05|3355.05|3355.05|3355.05|3355.05|0
1605269100000|2020-11-13 12:05:00|3355.29|3355.29|3356.44|3356.44|3356.44|3356.44|3355.29|3355.29|0
1605269110000|2020-11-13 12:05:10|3355.65|3355.65|3355.65|3355.65|3355.65|3355.65|3355.65|3355.65|0
1605269120000|2020-11-13 12:05:20|3355.81|3355.81|3355.66|3355.66|3355.81|3355.81|3355.66|3355.66|0
1605269130000|2020-11-13 12:05:30|3356|3356|3356|3356|3356|3356|3356|3356|0
1605269140000|2020-11-13 12:05:40|3356.34|3356.34|3356.34|3356.34|3356.34|3356.34|3356.18|3356.18|0
1605269160000|2020-11-13 12:06:00|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|0
1605269190000|2020-11-13 12:06:30|3357.14|3357.14|3357.14|3357.14|3357.14|3357.14|3357.14|3357.14|0
1605269240000|2020-11-13 12:07:20|3356.79|3356.79|3356.71|3356.71|3356.79|3356.79|3356.37|3356.37|0
1605269250000|2020-11-13 12:07:30|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|0
1605269260000|2020-11-13 12:07:40|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|0
1605269280000|2020-11-13 12:08:00|3355.25|3355.25|3355.51|3355.51|3355.51|3355.51|3355.17|3355.17|0
1605269290000|2020-11-13 12:08:10|3355.85|3355.85|3354.6|3354.6|3355.85|3355.85|3354.6|3354.6|0
1605269300000|2020-11-13 12:08:20|3354.95|3354.95|3356.06|3356.06|3356.06|3356.06|3354.95|3354.95|0
1605269320000|2020-11-13 12:08:40|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|0
1605269350000|2020-11-13 12:09:10|3356.28|3356.28|3356.28|3356.28|3356.28|3356.28|3356.28|3356.28|0
1605269360000|2020-11-13 12:09:20|3356.91|3356.91|3355.96|3355.96|3356.91|3356.91|3355.96|3355.96|0
1605269370000|2020-11-13 12:09:30|3355.8|3355.8|3355.16|3355.16|3355.8|3355.8|3355.01|3355.01|0
1605269380000|2020-11-13 12:09:40|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|0
1605269390000|2020-11-13 12:09:50|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|3355.98|0
1605269400000|2020-11-13 12:10:00|3355.3|3355.3|3355.73|3355.73|3355.73|3355.73|3355.22|3355.22|0
1605269410000|2020-11-13 12:10:10|3356.05|3356.05|3356.68|3356.68|3356.68|3356.68|3356.05|3356.05|0
1605269420000|2020-11-13 12:10:20|3357.03|3357.03|3358.32|3358.32|3358.32|3358.32|3357.03|3357.03|0
1605269430000|2020-11-13 12:10:30|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|0
1605269440000|2020-11-13 12:10:40|3358.5|3358.5|3358.5|3358.5|3358.5|3358.5|3358.5|3358.5|0
1605269450000|2020-11-13 12:10:50|3358.98|3358.98|3358.5|3358.5|3358.98|3358.98|3358.5|3358.5|0
1605269460000|2020-11-13 12:11:00|3358.66|3358.66|3358.78|3358.78|3358.78|3358.78|3358.66|3358.66|0
1605269470000|2020-11-13 12:11:10|3358.1|3358.1|3357.95|3357.95|3358.1|3358.1|3357.95|3357.95|0
1605269490000|2020-11-13 12:11:30|3358.03|3358.03|3357.86|3357.86|3358.11|3358.11|3357.86|3357.86|0
1605269500000|2020-11-13 12:11:40|3357.77|3357.77|3358.41|3358.41|3358.41|3358.41|3357.61|3357.61|0
1605269520000|2020-11-13 12:12:00|3358.07|3358.07|3357.07|3357.07|3358.07|3358.07|3356.72|3356.72|0
1605269530000|2020-11-13 12:12:10|3357.7|3357.7|3357.7|3357.7|3357.7|3357.7|3357.7|3357.7|0
1605269550000|2020-11-13 12:12:30|3357.58|3357.58|3357.58|3357.58|3357.58|3357.58|3357.58|3357.58|0
1605269560000|2020-11-13 12:12:40|3357.74|3357.74|3357.94|3357.94|3358.06|3358.06|3357.74|3357.74|0
1605269580000|2020-11-13 12:13:00|3358.06|3358.06|3357.58|3357.58|3358.06|3358.06|3357.58|3357.58|0
1605269600000|2020-11-13 12:13:20|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|0
1605269650000|2020-11-13 12:14:10|3357.2|3357.2|3357.35|3357.35|3357.35|3357.35|3357.05|3357.05|0
1605269660000|2020-11-13 12:14:20|3356.95|3356.95|3356.95|3356.95|3356.95|3356.95|3356.95|3356.95|0
1605269670000|2020-11-13 12:14:30|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|0
1605269690000|2020-11-13 12:14:50|3357.33|3357.33|3356.93|3356.93|3357.33|3357.33|3356.85|3356.85|0
1605269700000|2020-11-13 12:15:00|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|0
1605269710000|2020-11-13 12:15:10|3356.74|3356.74|3356.68|3356.68|3356.74|3356.74|3356.52|3356.52|0
1605269730000|2020-11-13 12:15:30|3356.34|3356.34|3352.68|3352.68|3356.34|3356.34|3352.68|3352.68|0
1605269740000|2020-11-13 12:15:40|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|0
1605269760000|2020-11-13 12:16:00|3351.86|3351.86|3350.59|3350.59|3351.86|3351.86|3350.59|3350.59|0
1605269770000|2020-11-13 12:16:10|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|0
1605269790000|2020-11-13 12:16:30|3350.76|3350.76|3350.81|3350.81|3350.92|3350.92|3350.68|3350.68|0
1605269800000|2020-11-13 12:16:40|3350.69|3350.69|3351.32|3351.32|3351.37|3351.37|3350.69|3350.69|0
1605269810000|2020-11-13 12:16:50|3351.21|3351.21|3351.86|3351.86|3352.2|3352.2|3351.21|3351.21|0
1605269820000|2020-11-13 12:17:00|3351.7|3351.7|3351.54|3351.54|3351.7|3351.7|3351.54|3351.54|0
1605269830000|2020-11-13 12:17:10|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|0
1605269840000|2020-11-13 12:17:20|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|3351.9|0
1605269850000|2020-11-13 12:17:30|3351.85|3351.85|3351.9|3351.9|3351.9|3351.9|3351.85|3351.85|0
1605269860000|2020-11-13 12:17:40|3351.56|3351.56|3351.4|3351.4|3351.56|3351.56|3351.4|3351.4|0
1605269870000|2020-11-13 12:17:50|3351.56|3351.56|3350.93|3350.93|3351.56|3351.56|3350.93|3350.93|0
1605269880000|2020-11-13 12:18:00|3349.97|3349.97|3349.18|3349.18|3349.97|3349.97|3349.18|3349.18|0
1605269890000|2020-11-13 12:18:10|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|0
1605269900000|2020-11-13 12:18:20|3349.98|3349.98|3350.77|3350.77|3350.77|3350.77|3349.98|3349.98|0
1605269910000|2020-11-13 12:18:30|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|0
1605269920000|2020-11-13 12:18:40|3351.41|3351.41|3351.41|3351.41|3351.41|3351.41|3351.41|3351.41|0
1605269950000|2020-11-13 12:19:10|3352.52|3352.52|3351.88|3351.88|3352.52|3352.52|3351.57|3351.57|0
1605269960000|2020-11-13 12:19:20|3351.25|3351.25|3350.44|3350.44|3351.25|3351.25|3350.44|3350.44|0
1605269970000|2020-11-13 12:19:30|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|3350.1|0
1605269980000|2020-11-13 12:19:40|3349.8|3349.8|3349.48|3349.48|3349.8|3349.8|3349.48|3349.48|0
1605269990000|2020-11-13 12:19:50|3348.98|3348.98|3347.96|3347.96|3348.98|3348.98|3347.96|3347.96|0
1605270000000|2020-11-13 12:20:00|3348.64|3348.64|3347.7|3347.7|3348.64|3348.64|3347.7|3347.7|0
1605270010000|2020-11-13 12:20:10|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|3347.38|0
1605270020000|2020-11-13 12:20:20|3346.97|3346.97|3345.79|3345.79|3346.97|3346.97|3345.79|3345.79|0
1605270050000|2020-11-13 12:20:50|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1605270060000|2020-11-13 12:21:00|3344.83|3344.83|3344.99|3344.99|3344.99|3344.99|3344.68|3344.68|0
1605270070000|2020-11-13 12:21:10|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|0
1605270080000|2020-11-13 12:21:20|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|0
1605270090000|2020-11-13 12:21:30|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1605270100000|2020-11-13 12:21:40|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|3345.79|0
1605270110000|2020-11-13 12:21:50|3345.63|3345.63|3345.31|3345.31|3345.63|3345.63|3345.31|3345.31|0
1605270120000|2020-11-13 12:22:00|3345.1|3345.1|3344.14|3344.14|3345.1|3345.1|3344.14|3344.14|0
1605270130000|2020-11-13 12:22:10|3343.46|3343.46|3343.8|3343.8|3343.8|3343.8|3343.46|3343.46|0
1605270140000|2020-11-13 12:22:20|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|0
1605270150000|2020-11-13 12:22:30|3344.07|3344.07|3344.57|3344.57|3344.57|3344.57|3344.07|3344.07|0
1605270160000|2020-11-13 12:22:40|3343.94|3343.94|3345.85|3345.85|3345.85|3345.85|3343.25|3343.25|0
1605270170000|2020-11-13 12:22:50|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|0
1605270180000|2020-11-13 12:23:00|3346.16|3346.16|3346.64|3346.64|3346.64|3346.64|3346.16|3346.16|0
1605270190000|2020-11-13 12:23:10|3347.23|3347.23|3347.85|3347.85|3347.85|3347.85|3347.23|3347.23|0
1605270200000|2020-11-13 12:23:20|3347.5|3347.5|3347.85|3347.85|3347.85|3347.85|3347.5|3347.5|0
1605270210000|2020-11-13 12:23:30|3347.05|3347.05|3345.62|3345.62|3347.05|3347.05|3345.62|3345.62|0
1605270220000|2020-11-13 12:23:40|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|0
1605270230000|2020-11-13 12:23:50|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|0
1605270250000|2020-11-13 12:24:10|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|0
1605270260000|2020-11-13 12:24:20|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|0
1605270270000|2020-11-13 12:24:30|3344.35|3344.35|3344.23|3344.23|3344.35|3344.35|3344.23|3344.23|0
1605270280000|2020-11-13 12:24:40|3344.11|3344.11|3344.35|3344.35|3344.35|3344.35|3344.11|3344.11|0
1605270290000|2020-11-13 12:24:50|3344.23|3344.23|3344.23|3344.23|3344.58|3344.58|3344.23|3344.23|0
1605270300000|2020-11-13 12:25:00|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|0
1605270310000|2020-11-13 12:25:10|3344.58|3344.58|3344.78|3344.78|3344.78|3344.78|3343.94|3343.94|0
1605270330000|2020-11-13 12:25:30|3345.12|3345.12|3345.76|3345.76|3345.76|3345.76|3345.12|3345.12|0
1605270340000|2020-11-13 12:25:40|3346.06|3346.06|3346.51|3346.51|3346.51|3346.51|3346.06|3346.06|0
1605270350000|2020-11-13 12:25:50|3346.67|3346.67|3346.52|3346.52|3346.82|3346.82|3346.52|3346.52|0
1605270370000|2020-11-13 12:26:10|3347|3347|3347|3347|3347|3347|3347|3347|0
1605270390000|2020-11-13 12:26:30|3347.08|3347.08|3348.04|3348.04|3348.04|3348.04|3346.61|3346.61|0
1605270400000|2020-11-13 12:26:40|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|0
1605270410000|2020-11-13 12:26:50|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|0
1605270420000|2020-11-13 12:27:00|3348.23|3348.23|3348.81|3348.81|3348.81|3348.81|3348.23|3348.23|0
1605270460000|2020-11-13 12:27:40|3348.96|3348.96|3349.28|3349.28|3349.28|3349.28|3348.96|3348.96|0
1605270470000|2020-11-13 12:27:50|3349.6|3349.6|3349.48|3349.48|3349.91|3349.91|3349.44|3349.44|0
1605270480000|2020-11-13 12:28:00|3349.69|3349.69|3349.98|3349.98|3350.03|3350.03|3349.69|3349.69|0
1605270510000|2020-11-13 12:28:30|3350.61|3350.61|3350.45|3350.45|3350.61|3350.61|3350.45|3350.45|0
1605270540000|2020-11-13 12:29:00|3350.3|3350.3|3351.82|3351.82|3351.82|3351.82|3350.15|3350.15|0
1605270580000|2020-11-13 12:29:40|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|0
1605270600000|2020-11-13 12:30:00|3353.16|3353.16|3352.77|3352.77|3353.8|3353.8|3352.68|3352.68|0
1605270610000|2020-11-13 12:30:10|3352.42|3352.42|3351.11|3351.11|3352.42|3352.42|3350.95|3350.95|0
1605270620000|2020-11-13 12:30:20|3350.81|3350.81|3348.88|3348.88|3350.96|3350.96|3348.58|3348.58|0
1605270630000|2020-11-13 12:30:30|3348.4|3348.4|3348.08|3348.08|3348.4|3348.4|3348.08|3348.08|0
1605270640000|2020-11-13 12:30:40|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|0
1605270650000|2020-11-13 12:30:50|3347.6|3347.6|3347.28|3347.28|3347.6|3347.6|3347.28|3347.28|0
1605270660000|2020-11-13 12:31:00|3347.97|3347.97|3348.78|3348.78|3348.78|3348.78|3347.97|3347.97|0
1605270670000|2020-11-13 12:31:10|3349.26|3349.26|3350.61|3350.61|3350.61|3350.61|3349.26|3349.26|0
1605270680000|2020-11-13 12:31:20|3350.77|3350.77|3352.52|3352.52|3352.99|3352.99|3350.77|3350.77|0
1605270690000|2020-11-13 12:31:30|3351.72|3351.72|3350.93|3350.93|3351.72|3351.72|3350.93|3350.93|0
1605270710000|2020-11-13 12:31:50|3350.45|3350.45|3349.98|3349.98|3350.45|3350.45|3349.98|3349.98|0
1605270720000|2020-11-13 12:32:00|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|0
1605270740000|2020-11-13 12:32:20|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|0
1605270750000|2020-11-13 12:32:30|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|0
1605270760000|2020-11-13 12:32:40|3350.11|3350.11|3350.11|3350.11|3350.11|3350.11|3350.11|3350.11|0
1605270770000|2020-11-13 12:32:50|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|0
1605270780000|2020-11-13 12:33:00|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|0
1605270860000|2020-11-13 12:34:20|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|0
1605270870000|2020-11-13 12:34:30|3350.61|3350.61|3350.93|3350.93|3351.09|3351.09|3350.61|3350.61|0
1605270880000|2020-11-13 12:34:40|3350.46|3350.46|3350.11|3350.11|3350.61|3350.61|3350.11|3350.11|0
1605270900000|2020-11-13 12:35:00|3350.67|3350.67|3350.81|3350.81|3351.13|3351.13|3350.67|3350.67|0
1605270910000|2020-11-13 12:35:10|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|3350.93|0
1605270920000|2020-11-13 12:35:20|3351.05|3351.05|3351.17|3351.17|3351.17|3351.17|3351.05|3351.05|0
1605270930000|2020-11-13 12:35:30|3351.01|3351.01|3350.33|3350.33|3351.01|3351.01|3350.17|3350.17|0
1605270960000|2020-11-13 12:36:00|3349.53|3349.53|3348.19|3348.19|3349.53|3349.53|3348.19|3348.19|0
1605270970000|2020-11-13 12:36:10|3348.35|3348.35|3348.82|3348.82|3348.98|3348.98|3348.35|3348.35|0
1605270980000|2020-11-13 12:36:20|3348.51|3348.51|3348.09|3348.09|3348.51|3348.51|3347.94|3347.94|0
1605270990000|2020-11-13 12:36:30|3348.44|3348.44|3348.54|3348.54|3348.54|3348.54|3348.44|3348.44|0
1605271000000|2020-11-13 12:36:40|3349.49|3349.49|3349.92|3349.92|3349.92|3349.92|3349.49|3349.49|0
1605271010000|2020-11-13 12:36:50|3349.6|3349.6|3350.55|3350.55|3350.71|3350.71|3349.6|3349.6|0
1605271020000|2020-11-13 12:37:00|3350.24|3350.24|3349.92|3349.92|3350.24|3350.24|3349.92|3349.92|0
1605271050000|2020-11-13 12:37:30|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|0
1605271070000|2020-11-13 12:37:50|3349.13|3349.13|3348.97|3348.97|3349.13|3349.13|3348.97|3348.97|0
1605271080000|2020-11-13 12:38:00|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|0
1605271090000|2020-11-13 12:38:10|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|0
1605271130000|2020-11-13 12:38:50|3348.39|3348.39|3347.46|3347.46|3348.55|3348.55|3347.46|3347.46|0
1605271140000|2020-11-13 12:39:00|3347.14|3347.14|3346.67|3346.67|3347.14|3347.14|3346.67|3346.67|0
1605271150000|2020-11-13 12:39:10|3347.38|3347.38|3347.14|3347.14|3347.38|3347.38|3347.14|3347.14|0
1605271160000|2020-11-13 12:39:20|3347.03|3347.03|3346.08|3346.08|3347.03|3347.03|3346.08|3346.08|0
1605271170000|2020-11-13 12:39:30|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|0
1605271180000|2020-11-13 12:39:40|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|3346.5|0
1605271190000|2020-11-13 12:39:50|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|0
1605271200000|2020-11-13 12:40:00|3345.91|3345.91|3345.46|3345.46|3345.91|3345.91|3345.46|3345.46|0
1605271210000|2020-11-13 12:40:10|3345.12|3345.12|3345.72|3345.72|3345.72|3345.72|3345.12|3345.12|0
1605271220000|2020-11-13 12:40:20|3345.57|3345.57|3345.74|3345.74|3345.74|3345.74|3345.57|3345.57|0
1605271230000|2020-11-13 12:40:30|3346.06|3346.06|3347.33|3347.33|3347.48|3347.48|3346.06|3346.06|0
1605271250000|2020-11-13 12:40:50|3347.17|3347.17|3345.93|3345.93|3347.17|3347.17|3345.93|3345.93|0
1605271260000|2020-11-13 12:41:00|3346.57|3346.57|3346.09|3346.09|3346.57|3346.57|3346.09|3346.09|0
1605271270000|2020-11-13 12:41:10|3345.94|3345.94|3346.97|3346.97|3346.97|3346.97|3345.94|3345.94|0
1605271300000|2020-11-13 12:41:40|3346.63|3346.63|3345.6|3345.6|3346.63|3346.63|3345.6|3345.6|0
1605271310000|2020-11-13 12:41:50|3345.44|3345.44|3345.6|3345.6|3345.6|3345.6|3345.44|3345.44|0
1605271320000|2020-11-13 12:42:00|3345.76|3345.76|3345.6|3345.6|3345.76|3345.76|3345.6|3345.6|0
1605271330000|2020-11-13 12:42:10|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|0
1605271350000|2020-11-13 12:42:30|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1605271370000|2020-11-13 12:42:50|3345.53|3345.53|3345.84|3345.84|3345.84|3345.84|3345.53|3345.53|0
1605271380000|2020-11-13 12:43:00|3346.32|3346.32|3346.16|3346.16|3346.32|3346.32|3346.16|3346.16|0
1605271390000|2020-11-13 12:43:10|3346.84|3346.84|3347.22|3347.22|3347.22|3347.22|3346.84|3346.84|0
1605271400000|2020-11-13 12:43:20|3346.88|3346.88|3347.36|3347.36|3347.68|3347.68|3346.88|3346.88|0
1605271410000|2020-11-13 12:43:30|3347.2|3347.2|3347.2|3347.2|3347.36|3347.36|3347.2|3347.2|0
1605271420000|2020-11-13 12:43:40|3346.25|3346.25|3346.88|3346.88|3347.36|3347.36|3346.25|3346.25|0
1605271440000|2020-11-13 12:44:00|3346.54|3346.54|3345.56|3345.56|3346.54|3346.54|3345.56|3345.56|0
1605271470000|2020-11-13 12:44:30|3345.72|3345.72|3345.56|3345.56|3345.72|3345.72|3345.4|3345.4|0
1605271490000|2020-11-13 12:44:50|3345.22|3345.22|3344.96|3344.96|3345.3|3345.3|3344.96|3344.96|0
1605271500000|2020-11-13 12:45:00|3345.65|3345.65|3345.65|3345.65|3345.65|3345.65|3345.65|3345.65|0
1605271530000|2020-11-13 12:45:30|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|0
1605271540000|2020-11-13 12:45:40|3345.96|3345.96|3347.7|3347.7|3347.7|3347.7|3345.96|3345.96|0
1605271550000|2020-11-13 12:45:50|3348.02|3348.02|3348.02|3348.02|3348.49|3348.49|3347.07|3347.07|0
1605271560000|2020-11-13 12:46:00|3347.38|3347.38|3346.15|3346.15|3347.47|3347.47|3346.15|3346.15|0
1605271590000|2020-11-13 12:46:30|3346.07|3346.07|3345.72|3345.72|3346.07|3346.07|3345.38|3345.38|0
1605271600000|2020-11-13 12:46:40|3345.09|3345.09|3344.26|3344.26|3345.09|3345.09|3344.26|3344.26|0
1605271610000|2020-11-13 12:46:50|3344.17|3344.17|3343.15|3343.15|3344.26|3344.26|3343.15|3343.15|0
1605271620000|2020-11-13 12:47:00|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|0
1605271630000|2020-11-13 12:47:10|3343.83|3343.83|3342.8|3342.8|3343.83|3343.83|3342.8|3342.8|0
1605271640000|2020-11-13 12:47:20|3343.05|3343.05|3342.42|3342.42|3343.05|3343.05|3342.42|3342.42|0
1605271650000|2020-11-13 12:47:30|3343.05|3343.05|3343.37|3343.37|3343.37|3343.37|3342.89|3342.89|0
1605271660000|2020-11-13 12:47:40|3343.71|3343.71|3343.55|3343.55|3343.82|3343.82|3343.55|3343.55|0
1605271670000|2020-11-13 12:47:50|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|0
1605271680000|2020-11-13 12:48:00|3343.51|3343.51|3344.14|3344.14|3344.14|3344.14|3343.51|3343.51|0
1605271690000|2020-11-13 12:48:10|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|0
1605271710000|2020-11-13 12:48:30|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|3343.91|3343.91|0
1605271730000|2020-11-13 12:48:50|3344.83|3344.83|3344.49|3344.49|3344.83|3344.83|3344.49|3344.49|0
1605271740000|2020-11-13 12:49:00|3344.8|3344.8|3344.96|3344.96|3344.96|3344.96|3344.8|3344.8|0
1605271750000|2020-11-13 12:49:10|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|0
1605271770000|2020-11-13 12:49:30|3344.64|3344.64|3344.64|3344.64|3344.64|3344.64|3344.49|3344.49|0
1605271790000|2020-11-13 12:49:50|3344.99|3344.99|3344.64|3344.64|3344.99|3344.99|3344.64|3344.64|0
1605271800000|2020-11-13 12:50:00|3343.85|3343.85|3343.22|3343.22|3343.85|3343.85|3343.06|3343.06|0
1605271810000|2020-11-13 12:50:10|3344.66|3344.66|3345.93|3345.93|3346.41|3346.41|3344.66|3344.66|0
1605271830000|2020-11-13 12:50:30|3347.23|3347.23|3346.84|3346.84|3347.47|3347.47|3346.84|3346.84|0
1605271840000|2020-11-13 12:50:40|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|0
1605271870000|2020-11-13 12:51:10|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|0
1605271880000|2020-11-13 12:51:20|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|0
1605271890000|2020-11-13 12:51:30|3346.33|3346.33|3346.32|3346.32|3346.33|3346.33|3346.18|3346.18|0
1605271900000|2020-11-13 12:51:40|3345.53|3345.53|3345.37|3345.37|3345.53|3345.53|3345.37|3345.37|0
1605271910000|2020-11-13 12:51:50|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|0
1605271920000|2020-11-13 12:52:00|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|0
1605271940000|2020-11-13 12:52:20|3344.22|3344.22|3342.78|3342.78|3344.22|3344.22|3342.64|3342.64|0
1605271970000|2020-11-13 12:52:50|3343.08|3343.08|3343.08|3343.08|3343.08|3343.08|3343.08|3343.08|0
1605271980000|2020-11-13 12:53:00|3342.92|3342.92|3341.77|3341.77|3342.92|3342.92|3341.77|3341.77|0
1605272000000|2020-11-13 12:53:20|3341.93|3341.93|3342.25|3342.25|3342.4|3342.4|3341.93|3341.93|0
1605272010000|2020-11-13 12:53:30|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|0
1605272020000|2020-11-13 12:53:40|3341.37|3341.37|3341.37|3341.37|3341.37|3341.37|3341.37|3341.37|0
1605272030000|2020-11-13 12:53:50|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|0
1605272060000|2020-11-13 12:54:20|3340.42|3340.42|3340.42|3340.42|3340.42|3340.42|3340.42|3340.42|0
1605272070000|2020-11-13 12:54:30|3340.3|3340.3|3340.54|3340.54|3340.54|3340.54|3340.3|3340.3|0
1605272100000|2020-11-13 12:55:00|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|0
1605272110000|2020-11-13 12:55:10|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|0
1605272120000|2020-11-13 12:55:20|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|3340.16|0
1605272140000|2020-11-13 12:55:40|3341.43|3341.43|3340.95|3340.95|3341.43|3341.43|3340.95|3340.95|0
1605272150000|2020-11-13 12:55:50|3341.11|3341.11|3340.79|3340.79|3341.43|3341.43|3340.79|3340.79|0
1605272160000|2020-11-13 12:56:00|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|0
1605272170000|2020-11-13 12:56:10|3340.47|3340.47|3340.84|3340.84|3341.11|3341.11|3340.47|3340.47|0
1605272180000|2020-11-13 12:56:20|3340.52|3340.52|3341.16|3341.16|3341.16|3341.16|3340.52|3340.52|0
1605272210000|2020-11-13 12:56:50|3341.48|3341.48|3341.64|3341.64|3341.64|3341.64|3341.48|3341.48|0
1605272230000|2020-11-13 12:57:10|3341.33|3341.33|3341.45|3341.45|3341.45|3341.45|3341.33|3341.33|0
1605272240000|2020-11-13 12:57:20|3341.8|3341.8|3341.96|3341.96|3341.96|3341.96|3341.8|3341.8|0
1605272250000|2020-11-13 12:57:30|3342.44|3342.44|3343.39|3343.39|3343.55|3343.55|3342.44|3342.44|0
1605272260000|2020-11-13 12:57:40|3343.05|3343.05|3342.63|3342.63|3343.05|3343.05|3342.25|3342.25|0
1605272270000|2020-11-13 12:57:50|3342.31|3342.31|3341.52|3341.52|3342.31|3342.31|3341.52|3341.52|0
1605272280000|2020-11-13 12:58:00|3342.63|3342.63|3342.31|3342.31|3342.63|3342.63|3341.67|3341.67|0
1605272290000|2020-11-13 12:58:10|3341.97|3341.97|3341.97|3341.97|3341.97|3341.97|3341.97|3341.97|0
1605272300000|2020-11-13 12:58:20|3341.8|3341.8|3341.33|3341.33|3341.8|3341.8|3341.33|3341.33|0
1605272310000|2020-11-13 12:58:30|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|0
1605272320000|2020-11-13 12:58:40|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|0
1605272330000|2020-11-13 12:58:50|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|0
1605272340000|2020-11-13 12:59:00|3340.06|3340.06|3339.37|3339.37|3340.06|3340.06|3339.37|3339.37|0
1605272350000|2020-11-13 12:59:10|3339.72|3339.72|3340.37|3340.37|3340.69|3340.69|3339.72|3339.72|0
1605272360000|2020-11-13 12:59:20|3340.85|3340.85|3341.32|3341.32|3341.49|3341.49|3340.85|3340.85|0
1605272370000|2020-11-13 12:59:30|3340.84|3340.84|3341.32|3341.32|3341.32|3341.32|3340.84|3340.84|0
1605272380000|2020-11-13 12:59:40|3340.84|3340.84|3340.37|3340.37|3340.84|3340.84|3340.37|3340.37|0
1605272390000|2020-11-13 12:59:50|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|0
1605272400000|2020-11-13 13:00:00|3340.47|3340.47|3341.26|3341.26|3341.92|3341.92|3340.47|3340.47|0
1605272420000|2020-11-13 13:00:20|3341.74|3341.74|3342.08|3342.08|3342.08|3342.08|3341.74|3341.74|0
1605272450000|2020-11-13 13:00:50|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1605272470000|2020-11-13 13:01:10|3341.95|3341.95|3342.33|3342.33|3342.33|3342.33|3341.95|3341.95|0
1605272480000|2020-11-13 13:01:20|3342.41|3342.41|3342.07|3342.07|3342.41|3342.41|3342.07|3342.07|0
1605272490000|2020-11-13 13:01:30|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|0
1605272500000|2020-11-13 13:01:40|3342.21|3342.21|3341.41|3341.41|3342.21|3342.21|3341.41|3341.41|0
1605272510000|2020-11-13 13:01:50|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|0
1605272520000|2020-11-13 13:02:00|3341.09|3341.09|3341.11|3341.11|3341.11|3341.11|3340.95|3340.95|0
1605272530000|2020-11-13 13:02:10|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|3340.63|0
1605272540000|2020-11-13 13:02:20|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|0
1605272550000|2020-11-13 13:02:30|3340.12|3340.12|3340.2|3340.2|3340.28|3340.28|3339.96|3339.96|0
1605272560000|2020-11-13 13:02:40|3339.88|3339.88|3340.2|3340.2|3340.2|3340.2|3339.88|3339.88|0
1605272580000|2020-11-13 13:03:00|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|0
1605272590000|2020-11-13 13:03:10|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|0
1605272600000|2020-11-13 13:03:20|3340.39|3340.39|3340.66|3340.66|3340.66|3340.66|3340.39|3340.39|0
1605272610000|2020-11-13 13:03:30|3339.85|3339.85|3339.35|3339.35|3340.17|3340.17|3339.35|3339.35|0
1605272620000|2020-11-13 13:03:40|3339.01|3339.01|3339.19|3339.19|3339.19|3339.19|3338.35|3338.35|0
1605272630000|2020-11-13 13:03:50|3338.85|3338.85|3338.85|3338.85|3338.85|3338.85|3338.85|3338.85|0
1605272640000|2020-11-13 13:04:00|3338.37|3338.37|3338.67|3338.67|3338.82|3338.82|3338.03|3338.03|0
1605272660000|2020-11-13 13:04:20|3338.9|3338.9|3338.68|3338.68|3339.64|3339.64|3338.68|3338.68|0
1605272670000|2020-11-13 13:04:30|3338.52|3338.52|3338.36|3338.36|3338.52|3338.52|3338.36|3338.36|0
1605272690000|2020-11-13 13:04:50|3339|3339|3338.18|3338.18|3339|3339|3338.18|3338.18|0
1605272720000|2020-11-13 13:05:20|3338.26|3338.26|3337.76|3337.76|3338.26|3338.26|3337.76|3337.76|0
1605272730000|2020-11-13 13:05:30|3337.45|3337.45|3337.61|3337.61|3337.61|3337.61|3337.45|3337.45|0
1605272740000|2020-11-13 13:05:40|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|0
1605272750000|2020-11-13 13:05:50|3337.42|3337.42|3335.97|3335.97|3337.42|3337.42|3335.97|3335.97|0
1605272760000|2020-11-13 13:06:00|3335.49|3335.49|3335.41|3335.41|3335.49|3335.49|3335.41|3335.41|0
1605272780000|2020-11-13 13:06:20|3335.56|3335.56|3335.3|3335.3|3335.64|3335.64|3335.3|3335.3|0
1605272790000|2020-11-13 13:06:30|3335.14|3335.14|3334.46|3334.46|3335.14|3335.14|3334.46|3334.46|0
1605272810000|2020-11-13 13:06:50|3334.37|3334.37|3334.94|3334.94|3334.94|3334.94|3334.37|3334.37|0
1605272820000|2020-11-13 13:07:00|3335.41|3335.41|3335.66|3335.66|3336.3|3336.3|3335.41|3335.41|0
1605272840000|2020-11-13 13:07:20|3335.93|3335.93|3337.21|3337.21|3337.21|3337.21|3335.93|3335.93|0
1605272860000|2020-11-13 13:07:40|3336.9|3336.9|3336.71|3336.71|3337.05|3337.05|3336.71|3336.71|0
1605272870000|2020-11-13 13:07:50|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|0
1605272880000|2020-11-13 13:08:00|3336.73|3336.73|3337.52|3337.52|3337.52|3337.52|3336.73|3336.73|0
1605272890000|2020-11-13 13:08:10|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|3337.69|0
1605272900000|2020-11-13 13:08:20|3337.77|3337.77|3337.77|3337.77|3337.77|3337.77|3337.77|3337.77|0
1605272910000|2020-11-13 13:08:30|3337.69|3337.69|3337.05|3337.05|3337.69|3337.69|3337.05|3337.05|0
1605272920000|2020-11-13 13:08:40|3337.51|3337.51|3337.03|3337.03|3337.51|3337.51|3337.03|3337.03|0
1605272940000|2020-11-13 13:09:00|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|0
1605272950000|2020-11-13 13:09:10|3335.92|3335.92|3336.67|3336.67|3336.67|3336.67|3335.88|3335.88|0
1605272960000|2020-11-13 13:09:20|3337.01|3337.01|3337.36|3337.36|3337.36|3337.36|3337.01|3337.01|0
1605272970000|2020-11-13 13:09:30|3337.19|3337.19|3337.03|3337.03|3337.19|3337.19|3337.03|3337.03|0
1605272980000|2020-11-13 13:09:40|3337.35|3337.35|3338.03|3338.03|3338.03|3338.03|3337.35|3337.35|0
1605273000000|2020-11-13 13:10:00|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|3338.28|0
1605273010000|2020-11-13 13:10:10|3338.76|3338.76|3340.16|3340.16|3340.8|3340.8|3338.6|3338.6|0
1605273020000|2020-11-13 13:10:20|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|0
1605273030000|2020-11-13 13:10:30|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|0
1605273050000|2020-11-13 13:10:50|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|0
1605273070000|2020-11-13 13:11:10|3340.53|3340.53|3341.01|3341.01|3341.01|3341.01|3340.05|3340.05|0
1605273090000|2020-11-13 13:11:30|3340.69|3340.69|3341.32|3341.32|3341.32|3341.32|3340.69|3340.69|0
1605273100000|2020-11-13 13:11:40|3341.48|3341.48|3341.25|3341.25|3341.89|3341.89|3341.25|3341.25|0
1605273120000|2020-11-13 13:12:00|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|0
1605273130000|2020-11-13 13:12:10|3341.1|3341.1|3339.95|3339.95|3341.1|3341.1|3339.95|3339.95|0
1605273140000|2020-11-13 13:12:20|3339.48|3339.48|3339.48|3339.48|3339.48|3339.48|3339.48|3339.48|0
1605273150000|2020-11-13 13:12:30|3340.11|3340.11|3339.33|3339.33|3340.11|3340.11|3339.28|3339.28|0
1605273160000|2020-11-13 13:12:40|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|0
1605273170000|2020-11-13 13:12:50|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|0
1605273180000|2020-11-13 13:13:00|3338.55|3338.55|3338.55|3338.55|3338.55|3338.55|3338.55|3338.55|0
1605273190000|2020-11-13 13:13:10|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|0
1605273210000|2020-11-13 13:13:30|3339.03|3339.03|3338.69|3338.69|3339.03|3339.03|3338.69|3338.69|0
1605273220000|2020-11-13 13:13:40|3338.37|3338.37|3338.21|3338.21|3338.37|3338.37|3338.21|3338.21|0
1605273230000|2020-11-13 13:13:50|3338.54|3338.54|3338.82|3338.82|3339.08|3339.08|3338.54|3338.54|0
1605273240000|2020-11-13 13:14:00|3338.96|3338.96|3339.09|3339.09|3339.26|3339.26|3338.96|3338.96|0
1605273250000|2020-11-13 13:14:10|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|0
1605273260000|2020-11-13 13:14:20|3339.13|3339.13|3337.97|3337.97|3339.13|3339.13|3337.97|3337.97|0
1605273270000|2020-11-13 13:14:30|3338.26|3338.26|3339.24|3339.24|3339.24|3339.24|3338.26|3338.26|0
1605273280000|2020-11-13 13:14:40|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|3339.24|3339.24|0
1605273290000|2020-11-13 13:14:50|3340.03|3340.03|3339.4|3339.4|3340.03|3340.03|3339.4|3339.4|0
1605273300000|2020-11-13 13:15:00|3339.74|3339.74|3339.78|3339.78|3339.89|3339.89|3339.74|3339.74|0
1605273310000|2020-11-13 13:15:10|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|0
1605273320000|2020-11-13 13:15:20|3339.81|3339.81|3339.65|3339.65|3339.81|3339.81|3339.65|3339.65|0
1605273330000|2020-11-13 13:15:30|3339.73|3339.73|3339.81|3339.81|3339.81|3339.81|3339.73|3339.73|0
1605273340000|2020-11-13 13:15:40|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|0
1605273350000|2020-11-13 13:15:50|3339.18|3339.18|3339.18|3339.18|3339.18|3339.18|3339.18|3339.18|0
1605273360000|2020-11-13 13:16:00|3338.84|3338.84|3338.84|3338.84|3338.84|3338.84|3338.84|3338.84|0
1605273370000|2020-11-13 13:16:10|3339.31|3339.31|3340.11|3340.11|3340.11|3340.11|3339.15|3339.15|0
1605273390000|2020-11-13 13:16:30|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|0
1605273400000|2020-11-13 13:16:40|3340.53|3340.53|3340.41|3340.41|3340.53|3340.53|3340.41|3340.41|0
1605273410000|2020-11-13 13:16:50|3340.25|3340.25|3340.25|3340.25|3340.25|3340.25|3340.25|3340.25|0
1605273420000|2020-11-13 13:17:00|3340.57|3340.57|3340.91|3340.91|3340.91|3340.91|3340.57|3340.57|0
1605273430000|2020-11-13 13:17:10|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|3340.75|0
1605273440000|2020-11-13 13:17:20|3340.6|3340.6|3340.25|3340.25|3340.6|3340.6|3340.25|3340.25|0
1605273480000|2020-11-13 13:18:00|3340.15|3340.15|3339.94|3339.94|3340.49|3340.49|3339.94|3339.94|0
1605273490000|2020-11-13 13:18:10|3339.86|3339.86|3339.61|3339.61|3339.86|3339.86|3339.61|3339.61|0
1605273500000|2020-11-13 13:18:20|3339.31|3339.31|3338.36|3338.36|3339.31|3339.31|3338.36|3338.36|0
1605273510000|2020-11-13 13:18:30|3338.21|3338.21|3338.85|3338.85|3338.85|3338.85|3338.21|3338.21|0
1605273540000|2020-11-13 13:19:00|3339.19|3339.19|3340.51|3340.51|3340.83|3340.83|3339.19|3339.19|0
1605273560000|2020-11-13 13:19:20|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|0
1605273590000|2020-11-13 13:19:50|3340.53|3340.53|3340.06|3340.06|3340.53|3340.53|3340.06|3340.06|0
1605273600000|2020-11-13 13:20:00|3340.22|3340.22|3340.06|3340.06|3340.22|3340.22|3340.06|3340.06|0
1605273610000|2020-11-13 13:20:10|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|0
1605273650000|2020-11-13 13:20:50|3340.87|3340.87|3341.3|3341.3|3341.3|3341.3|3340.87|3340.87|0
1605273670000|2020-11-13 13:21:10|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1605273690000|2020-11-13 13:21:30|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|3342.1|0
1605273700000|2020-11-13 13:21:40|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|0
1605273710000|2020-11-13 13:21:50|3341.92|3341.92|3341.58|3341.58|3341.92|3341.92|3341.58|3341.58|0
1605273720000|2020-11-13 13:22:00|3341.9|3341.9|3341.8|3341.8|3341.9|3341.9|3341.24|3341.24|0
1605273730000|2020-11-13 13:22:10|3342.27|3342.27|3341.8|3341.8|3342.27|3342.27|3341.8|3341.8|0
1605273740000|2020-11-13 13:22:20|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|0
1605273750000|2020-11-13 13:22:30|3341.56|3341.56|3342.51|3342.51|3342.51|3342.51|3341.56|3341.56|0
1605273760000|2020-11-13 13:22:40|3341.56|3341.56|3342.19|3342.19|3342.19|3342.19|3341.56|3341.56|0
1605273770000|2020-11-13 13:22:50|3341.72|3341.72|3342.07|3342.07|3342.19|3342.19|3341.72|3341.72|0
1605273790000|2020-11-13 13:23:10|3342.47|3342.47|3344.11|3344.11|3344.11|3344.11|3342.33|3342.33|0
1605273800000|2020-11-13 13:23:20|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|0
1605273830000|2020-11-13 13:23:50|3344.6|3344.6|3343.25|3343.25|3344.63|3344.63|3343.15|3343.15|0
1605273840000|2020-11-13 13:24:00|3342.93|3342.93|3343.23|3343.23|3343.23|3343.23|3342.93|3342.93|0
1605273850000|2020-11-13 13:24:10|3342.89|3342.89|3343.23|3343.23|3343.23|3343.23|3342.89|3342.89|0
1605273880000|2020-11-13 13:24:40|3342.76|3342.76|3342.39|3342.39|3342.76|3342.76|3342.39|3342.39|0
1605273890000|2020-11-13 13:24:50|3342.47|3342.47|3342.45|3342.45|3342.79|3342.79|3342.45|3342.45|0
1605273900000|2020-11-13 13:25:00|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|0
1605273950000|2020-11-13 13:25:50|3341.92|3341.92|3343.82|3343.82|3343.82|3343.82|3341.92|3341.92|0
1605273990000|2020-11-13 13:26:30|3343.5|3343.5|3343.02|3343.02|3343.5|3343.5|3342.86|3342.86|0
1605274000000|2020-11-13 13:26:40|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|0
1605274010000|2020-11-13 13:26:50|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|0
1605274020000|2020-11-13 13:27:00|3341.91|3341.91|3341.91|3341.91|3341.91|3341.91|3341.91|3341.91|0
1605274040000|2020-11-13 13:27:20|3341.83|3341.83|3342.06|3342.06|3342.09|3342.09|3341.75|3341.75|0
1605274050000|2020-11-13 13:27:30|3342.41|3342.41|3341.84|3341.84|3342.41|3342.41|3341.84|3341.84|0
1605274060000|2020-11-13 13:27:40|3341.5|3341.5|3341.26|3341.26|3341.5|3341.5|3341.26|3341.26|0
1605274070000|2020-11-13 13:27:50|3341.09|3341.09|3340.96|3340.96|3341.44|3341.44|3340.8|3340.8|0
1605274080000|2020-11-13 13:28:00|3340.64|3340.64|3340.48|3340.48|3340.64|3340.64|3340.48|3340.48|0
1605274090000|2020-11-13 13:28:10|3340.4|3340.4|3339.77|3339.77|3340.4|3340.4|3339.77|3339.77|0
1605274100000|2020-11-13 13:28:20|3339.13|3339.13|3337.54|3337.54|3339.13|3339.13|3337.54|3337.54|0
1605274110000|2020-11-13 13:28:30|3337.46|3337.46|3336.18|3336.18|3337.46|3337.46|3336.18|3336.18|0
1605274120000|2020-11-13 13:28:40|3335.71|3335.71|3337.53|3337.53|3337.53|3337.53|3335.71|3335.71|0
1605274130000|2020-11-13 13:28:50|3337.64|3337.64|3337.76|3337.76|3337.76|3337.76|3337.64|3337.64|0
1605274140000|2020-11-13 13:29:00|3337.42|3337.42|3337.16|3337.16|3337.42|3337.42|3337.16|3337.16|0
1605274150000|2020-11-13 13:29:10|3336.82|3336.82|3335.87|3335.87|3336.82|3336.82|3335.87|3335.87|0
1605274160000|2020-11-13 13:29:20|3335.71|3335.71|3335.55|3335.55|3335.71|3335.71|3335.55|3335.55|0
1605274170000|2020-11-13 13:29:30|3335.87|3335.87|3334.92|3334.92|3335.87|3335.87|3334.6|3334.6|0
1605274180000|2020-11-13 13:29:40|3333.01|3333.01|3337.15|3337.15|3337.15|3337.15|3333.01|3333.01|0
1605274190000|2020-11-13 13:29:50|3337.23|3337.23|3335.72|3335.72|3337.23|3337.23|3335.72|3335.72|0
1605274220000|2020-11-13 13:30:20|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|0
1605274230000|2020-11-13 13:30:30|3335.88|3335.88|3336.84|3336.84|3336.84|3336.84|3335.72|3335.72|0
1605274240000|2020-11-13 13:30:40|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|3337.18|0
1605274250000|2020-11-13 13:30:50|3337.52|3337.52|3337.52|3337.52|3337.52|3337.52|3337.52|3337.52|0
1605274260000|2020-11-13 13:31:00|3337.2|3337.2|3337.02|3337.02|3337.36|3337.36|3336.68|3336.68|0
1605274270000|2020-11-13 13:31:10|3337.18|3337.18|3337.88|3337.88|3337.88|3337.88|3337.18|3337.18|0
1605274300000|2020-11-13 13:31:40|3338.04|3338.04|3338.52|3338.52|3339.15|3339.15|3338.04|3338.04|0
1605274310000|2020-11-13 13:31:50|3338.76|3338.76|3338.28|3338.28|3338.76|3338.76|3338.28|3338.28|0
1605274320000|2020-11-13 13:32:00|3338.12|3338.12|3338.21|3338.21|3338.37|3338.37|3337.9|3337.9|0
1605274330000|2020-11-13 13:32:10|3338.55|3338.55|3338.55|3338.55|3338.71|3338.71|3338.55|3338.55|0
1605274350000|2020-11-13 13:32:30|3338.67|3338.67|3338.88|3338.88|3338.88|3338.88|3338.32|3338.32|0
1605274360000|2020-11-13 13:32:40|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|0
1605274370000|2020-11-13 13:32:50|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|0
1605274380000|2020-11-13 13:33:00|3339.32|3339.32|3338.52|3338.52|3339.32|3339.32|3338.36|3338.36|0
1605274390000|2020-11-13 13:33:10|3338.84|3338.84|3338.94|3338.94|3339|3339|3338.63|3338.63|0
1605274400000|2020-11-13 13:33:20|3339.89|3339.89|3340.03|3340.03|3340.66|3340.66|3339.41|3339.41|0
1605274410000|2020-11-13 13:33:30|3341.3|3341.3|3340.51|3340.51|3341.3|3341.3|3340.51|3340.51|0
1605274420000|2020-11-13 13:33:40|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|0
1605274430000|2020-11-13 13:33:50|3341.93|3341.93|3342.39|3342.39|3342.39|3342.39|3341.93|3341.93|0
1605274440000|2020-11-13 13:34:00|3341.76|3341.76|3341.76|3341.76|3341.91|3341.91|3341.76|3341.76|0
1605274450000|2020-11-13 13:34:10|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|0
1605274480000|2020-11-13 13:34:40|3343.03|3343.03|3342.87|3342.87|3343.19|3343.19|3342.87|3342.87|0
1605274490000|2020-11-13 13:34:50|3343.14|3343.14|3342.98|3342.98|3343.14|3343.14|3342.98|3342.98|0
1605274500000|2020-11-13 13:35:00|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|0
1605274510000|2020-11-13 13:35:10|3343.45|3343.45|3342.04|3342.04|3343.45|3343.45|3342.04|3342.04|0
1605274520000|2020-11-13 13:35:20|3341.88|3341.88|3341.79|3341.79|3342.36|3342.36|3341.67|3341.67|0
1605274530000|2020-11-13 13:35:30|3341.54|3341.54|3340.75|3340.75|3341.54|3341.54|3340.75|3340.75|0
1605274540000|2020-11-13 13:35:40|3341.7|3341.7|3342.52|3342.52|3342.52|3342.52|3341.7|3341.7|0
1605274550000|2020-11-13 13:35:50|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|0
1605274560000|2020-11-13 13:36:00|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|0
1605274570000|2020-11-13 13:36:10|3343.59|3343.59|3344.23|3344.23|3344.23|3344.23|3343.59|3343.59|0
1605274580000|2020-11-13 13:36:20|3344.07|3344.07|3343.73|3343.73|3344.07|3344.07|3343.73|3343.73|0
1605274590000|2020-11-13 13:36:30|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|0
1605274600000|2020-11-13 13:36:40|3344.04|3344.04|3344.36|3344.36|3344.36|3344.36|3344.04|3344.04|0
1605274610000|2020-11-13 13:36:50|3344.7|3344.7|3344.6|3344.6|3344.7|3344.7|3344.6|3344.6|0
1605274620000|2020-11-13 13:37:00|3344.25|3344.25|3344.09|3344.09|3344.25|3344.25|3344.09|3344.09|0
1605274650000|2020-11-13 13:37:30|3344.41|3344.41|3343.61|3343.61|3344.41|3344.41|3343.61|3343.61|0
1605274660000|2020-11-13 13:37:40|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|0
1605274680000|2020-11-13 13:38:00|3343.86|3343.86|3344.63|3344.63|3344.63|3344.63|3343.84|3343.84|0
1605274690000|2020-11-13 13:38:10|3343.84|3343.84|3344.08|3344.08|3344.08|3344.08|3343.76|3343.76|0
1605274700000|2020-11-13 13:38:20|3343.99|3343.99|3343.52|3343.52|3343.99|3343.99|3343.52|3343.52|0
1605274710000|2020-11-13 13:38:30|3343.36|3343.36|3343.36|3343.36|3343.52|3343.52|3343.36|3343.36|0
1605274720000|2020-11-13 13:38:40|3343.02|3343.02|3342.92|3342.92|3343.02|3343.02|3342.77|3342.77|0
1605274730000|2020-11-13 13:38:50|3342.76|3342.76|3342.42|3342.42|3342.76|3342.76|3342.42|3342.42|0
1605274740000|2020-11-13 13:39:00|3343.22|3343.22|3344.01|3344.01|3344.01|3344.01|3342.9|3342.9|0
1605274750000|2020-11-13 13:39:10|3343.67|3343.67|3344.33|3344.33|3344.46|3344.46|3343.67|3343.67|0
1605274770000|2020-11-13 13:39:30|3344.96|3344.96|3344.8|3344.8|3344.96|3344.96|3344.8|3344.8|0
1605274800000|2020-11-13 13:40:00|3344.89|3344.89|3344.63|3344.63|3344.97|3344.97|3344.63|3344.63|0
1605274810000|2020-11-13 13:40:10|3345.26|3345.26|3346.85|3346.85|3346.85|3346.85|3345.1|3345.1|0
1605274820000|2020-11-13 13:40:20|3346.21|3346.21|3345.69|3345.69|3346.64|3346.64|3345.69|3345.69|0
1605274830000|2020-11-13 13:40:30|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|0
1605274840000|2020-11-13 13:40:40|3344.4|3344.4|3343.13|3343.13|3344.4|3344.4|3343.13|3343.13|0
1605274850000|2020-11-13 13:40:50|3343.76|3343.76|3343.76|3343.76|3343.92|3343.92|3343.6|3343.6|0
1605274860000|2020-11-13 13:41:00|3343.08|3343.08|3343.76|3343.76|3343.76|3343.76|3343.08|3343.08|0
1605274880000|2020-11-13 13:41:20|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|0
1605274920000|2020-11-13 13:42:00|3343.61|3343.61|3344.56|3344.56|3344.72|3344.72|3343.61|3343.61|0
1605274930000|2020-11-13 13:42:10|3344.64|3344.64|3344.64|3344.64|3344.64|3344.64|3344.64|3344.64|0
1605274940000|2020-11-13 13:42:20|3344.3|3344.3|3343.96|3343.96|3344.3|3344.3|3343.96|3343.96|0
1605274950000|2020-11-13 13:42:30|3345.07|3345.07|3346.21|3346.21|3346.21|3346.21|3345.07|3345.07|0
1605274960000|2020-11-13 13:42:40|3346.55|3346.55|3348.25|3348.25|3348.25|3348.25|3346.55|3346.55|0
1605274970000|2020-11-13 13:42:50|3348.58|3348.58|3347.79|3347.79|3348.58|3348.58|3347.79|3347.79|0
1605274980000|2020-11-13 13:43:00|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|0
1605274990000|2020-11-13 13:43:10|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|0
1605275020000|2020-11-13 13:43:40|3349.05|3349.05|3347.37|3347.37|3349.05|3349.05|3347.05|3347.05|0
1605275030000|2020-11-13 13:43:50|3346.42|3346.42|3343.91|3343.91|3346.42|3346.42|3343.83|3343.83|0
1605275040000|2020-11-13 13:44:00|3344.21|3344.21|3344.53|3344.53|3345.01|3345.01|3344.21|3344.21|0
1605275050000|2020-11-13 13:44:10|3344.61|3344.61|3344.45|3344.45|3344.93|3344.93|3344.3|3344.3|0
1605275060000|2020-11-13 13:44:20|3344.14|3344.14|3344.61|3344.61|3344.61|3344.61|3344.14|3344.14|0
1605275070000|2020-11-13 13:44:30|3344.53|3344.53|3343.6|3343.6|3344.53|3344.53|3343.6|3343.6|0
1605275080000|2020-11-13 13:44:40|3343.76|3343.76|3343.45|3343.45|3343.76|3343.76|3343.13|3343.13|0
1605275090000|2020-11-13 13:44:50|3343.6|3343.6|3343.76|3343.76|3343.92|3343.92|3343.6|3343.6|0
1605275100000|2020-11-13 13:45:00|3343.91|3343.91|3343.6|3343.6|3343.91|3343.91|3343.6|3343.6|0
1605275130000|2020-11-13 13:45:30|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|0
1605275150000|2020-11-13 13:45:50|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|3343.35|0
1605275160000|2020-11-13 13:46:00|3343.7|3343.7|3344.04|3344.04|3344.04|3344.04|3343.7|3343.7|0
1605275170000|2020-11-13 13:46:10|3344.51|3344.51|3345.24|3345.24|3345.24|3345.24|3344.51|3344.51|0
1605275200000|2020-11-13 13:46:40|3345.07|3345.07|3344.77|3344.77|3345.07|3345.07|3344.77|3344.77|0
1605275240000|2020-11-13 13:47:20|3344.43|3344.43|3343.95|3343.95|3344.43|3344.43|3343.8|3343.8|0
1605275250000|2020-11-13 13:47:30|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|3343.79|0
1605275270000|2020-11-13 13:47:50|3343|3343|3343.31|3343.31|3343.31|3343.31|3343|3343|0
1605275280000|2020-11-13 13:48:00|3342.97|3342.97|3344.08|3344.08|3344.08|3344.08|3342.97|3342.97|0
1605275290000|2020-11-13 13:48:10|3344.24|3344.24|3345.83|3345.83|3345.83|3345.83|3344.24|3344.24|0
1605275300000|2020-11-13 13:48:20|3345.51|3345.51|3344.26|3344.26|3345.51|3345.51|3344.26|3344.26|0
1605275310000|2020-11-13 13:48:30|3344.35|3344.35|3344.59|3344.59|3344.59|3344.59|3344.35|3344.35|0
1605275330000|2020-11-13 13:48:50|3344.47|3344.47|3343.88|3343.88|3344.47|3344.47|3343.88|3343.88|0
1605275340000|2020-11-13 13:49:00|3343.47|3343.47|3342.58|3342.58|3343.47|3343.47|3342.58|3342.58|0
1605275350000|2020-11-13 13:49:10|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|0
1605275360000|2020-11-13 13:49:20|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|0
1605275390000|2020-11-13 13:49:50|3343.01|3343.01|3342.76|3342.76|3343.01|3343.01|3342.76|3342.76|0
1605275400000|2020-11-13 13:50:00|3342.61|3342.61|3342.53|3342.53|3342.92|3342.92|3342.53|3342.53|0
1605275420000|2020-11-13 13:50:20|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|0
1605275430000|2020-11-13 13:50:30|3341.89|3341.89|3341.42|3341.42|3341.89|3341.89|3341.42|3341.42|0
1605275440000|2020-11-13 13:50:40|3340.94|3340.94|3340.82|3340.82|3340.94|3340.94|3340.82|3340.82|0
1605275450000|2020-11-13 13:50:50|3340.66|3340.66|3340.3|3340.3|3340.66|3340.66|3340.3|3340.3|0
1605275460000|2020-11-13 13:51:00|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1605275470000|2020-11-13 13:51:10|3340.78|3340.78|3340.94|3340.94|3340.94|3340.94|3340.78|3340.78|0
1605275480000|2020-11-13 13:51:20|3341.42|3341.42|3342.34|3342.34|3342.69|3342.69|3341.42|3341.42|0
1605275490000|2020-11-13 13:51:30|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|0
1605275500000|2020-11-13 13:51:40|3342.19|3342.19|3341.68|3341.68|3342.19|3342.19|3341.68|3341.68|0
1605275520000|2020-11-13 13:52:00|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|0
1605275530000|2020-11-13 13:52:10|3342.46|3342.46|3342.46|3342.46|3342.46|3342.46|3342.46|3342.46|0
1605275540000|2020-11-13 13:52:20|3342.78|3342.78|3342.62|3342.62|3342.78|3342.78|3342.62|3342.62|0
1605275550000|2020-11-13 13:52:30|3342.87|3342.87|3343.55|3343.55|3343.55|3343.55|3342.87|3342.87|0
1605275560000|2020-11-13 13:52:40|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|0
1605275570000|2020-11-13 13:52:50|3343.48|3343.48|3344.14|3344.14|3344.45|3344.45|3343.48|3343.48|0
1605275580000|2020-11-13 13:53:00|3345.09|3345.09|3345.43|3345.43|3345.43|3345.43|3345.09|3345.09|0
1605275590000|2020-11-13 13:53:10|3345.77|3345.77|3345.3|3345.3|3345.77|3345.77|3345.3|3345.3|0
1605275610000|2020-11-13 13:53:30|3345.14|3345.14|3345.82|3345.82|3345.82|3345.82|3345.14|3345.14|0
1605275620000|2020-11-13 13:53:40|3345.99|3345.99|3346.34|3346.34|3346.34|3346.34|3345.99|3345.99|0
1605275630000|2020-11-13 13:53:50|3346.64|3346.64|3346.99|3346.99|3346.99|3346.99|3346.64|3346.64|0
1605275640000|2020-11-13 13:54:00|3347.78|3347.78|3347.73|3347.73|3347.78|3347.78|3347.46|3347.46|0
1605275650000|2020-11-13 13:54:10|3347.88|3347.88|3348.04|3348.04|3348.04|3348.04|3347.88|3347.88|0
1605275660000|2020-11-13 13:54:20|3347.7|3347.7|3348.44|3348.44|3348.44|3348.44|3347.7|3347.7|0
1605275680000|2020-11-13 13:54:40|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1605275690000|2020-11-13 13:54:50|3349.08|3349.08|3349.12|3349.12|3349.12|3349.12|3348.78|3348.78|0
1605275700000|2020-11-13 13:55:00|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|0
1605275710000|2020-11-13 13:55:10|3349.44|3349.44|3349.75|3349.75|3349.75|3349.75|3349.44|3349.44|0
1605275720000|2020-11-13 13:55:20|3349.9|3349.9|3350.55|3350.55|3350.55|3350.55|3349.9|3349.9|0
1605275740000|2020-11-13 13:55:40|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|0
1605275750000|2020-11-13 13:55:50|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|0
1605275760000|2020-11-13 13:56:00|3349.78|3349.78|3348.31|3348.31|3349.78|3349.78|3348.31|3348.31|0
1605275770000|2020-11-13 13:56:10|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1605275790000|2020-11-13 13:56:30|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1605275830000|2020-11-13 13:57:10|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|0
1605275860000|2020-11-13 13:57:40|3346.96|3346.96|3347.15|3347.15|3347.15|3347.15|3346.64|3346.64|0
1605275870000|2020-11-13 13:57:50|3345.96|3345.96|3345.32|3345.32|3345.96|3345.96|3345.32|3345.32|0
1605275880000|2020-11-13 13:58:00|3344.98|3344.98|3345.06|3345.06|3345.22|3345.22|3344.9|3344.9|0
1605275890000|2020-11-13 13:58:10|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|0
1605275920000|2020-11-13 13:58:40|3346.01|3346.01|3346.56|3346.56|3346.56|3346.56|3345.53|3345.53|0
1605275930000|2020-11-13 13:58:50|3346.08|3346.08|3345.93|3345.93|3346.08|3346.08|3345.93|3345.93|0
1605275940000|2020-11-13 13:59:00|3345.61|3345.61|3345.77|3345.77|3345.89|3345.89|3345.13|3345.13|0
1605275950000|2020-11-13 13:59:10|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|0
1605275970000|2020-11-13 13:59:30|3345.42|3345.42|3345.58|3345.58|3345.58|3345.58|3345.42|3345.42|0
1605275980000|2020-11-13 13:59:40|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|0
1605275990000|2020-11-13 13:59:50|3345.9|3345.9|3345.9|3345.9|3345.9|3345.9|3345.9|3345.9|0
1605276000000|2020-11-13 14:00:00|3345.74|3345.74|3344.15|3344.15|3345.74|3345.74|3343.99|3343.99|0
1605276010000|2020-11-13 14:00:10|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|0
1605276020000|2020-11-13 14:00:20|3342.73|3342.73|3343.13|3343.13|3343.44|3343.44|3342.73|3342.73|0
1605276030000|2020-11-13 14:00:30|3342.79|3342.79|3342.05|3342.05|3342.79|3342.79|3342.05|3342.05|0
1605276050000|2020-11-13 14:00:50|3341.57|3341.57|3341.26|3341.26|3341.57|3341.57|3341.26|3341.26|0
1605276070000|2020-11-13 14:01:10|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|0
1605276080000|2020-11-13 14:01:20|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|3341.73|0
1605276090000|2020-11-13 14:01:30|3341.67|3341.67|3341.88|3341.88|3341.88|3341.88|3341.67|3341.67|0
1605276100000|2020-11-13 14:01:40|3342.2|3342.2|3342.36|3342.36|3342.36|3342.36|3342.2|3342.2|0
1605276110000|2020-11-13 14:01:50|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|0
1605276120000|2020-11-13 14:02:00|3342.89|3342.89|3343.37|3343.37|3344.16|3344.16|3342.89|3342.89|0
1605276130000|2020-11-13 14:02:10|3343.21|3343.21|3343.37|3343.37|3343.37|3343.37|3343.21|3343.21|0
1605276140000|2020-11-13 14:02:20|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|3343.05|0
1605276160000|2020-11-13 14:02:40|3343.2|3343.2|3343.37|3343.37|3343.37|3343.37|3343.03|3343.03|0
1605276170000|2020-11-13 14:02:50|3343.71|3343.71|3343.63|3343.63|3343.71|3343.71|3343.63|3343.63|0
1605276190000|2020-11-13 14:03:10|3343.51|3343.51|3343.59|3343.59|3343.75|3343.75|3343.51|3343.51|0
1605276200000|2020-11-13 14:03:20|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|0
1605276220000|2020-11-13 14:03:40|3343.43|3343.43|3343.37|3343.37|3343.43|3343.43|3343.37|3343.37|0
1605276240000|2020-11-13 14:04:00|3343.69|3343.69|3344.01|3344.01|3344.01|3344.01|3343.69|3343.69|0
1605276260000|2020-11-13 14:04:20|3343.37|3343.37|3342.05|3342.05|3343.37|3343.37|3342.05|3342.05|0
1605276270000|2020-11-13 14:04:30|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|0
1605276290000|2020-11-13 14:04:50|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|0
1605276300000|2020-11-13 14:05:00|3340.93|3340.93|3338.83|3338.83|3340.98|3340.98|3338.83|3338.83|0
1605276310000|2020-11-13 14:05:10|3338.35|3338.35|3338.04|3338.04|3338.35|3338.35|3338.04|3338.04|0
1605276320000|2020-11-13 14:05:20|3338.67|3338.67|3338.2|3338.2|3338.67|3338.67|3338.2|3338.2|0
1605276330000|2020-11-13 14:05:30|3338.41|3338.41|3339.49|3339.49|3341.45|3341.45|3338.41|3338.41|0
1605276340000|2020-11-13 14:05:40|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|3339.66|0
1605276360000|2020-11-13 14:06:00|3340|3340|3340|3340|3340|3340|3340|3340|0
1605276370000|2020-11-13 14:06:10|3340.34|3340.34|3340.34|3340.34|3340.34|3340.34|3340.02|3340.02|0
1605276380000|2020-11-13 14:06:20|3340.17|3340.17|3340.81|3340.81|3340.81|3340.81|3340.17|3340.17|0
1605276390000|2020-11-13 14:06:30|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|0
1605276400000|2020-11-13 14:06:40|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|0
1605276410000|2020-11-13 14:06:50|3340.96|3340.96|3340.84|3340.84|3340.96|3340.96|3340.84|3340.84|0
1605276420000|2020-11-13 14:07:00|3340.52|3340.52|3340.68|3340.68|3341.16|3341.16|3340.52|3340.52|0
1605276430000|2020-11-13 14:07:10|3340.37|3340.37|3339.73|3339.73|3340.37|3340.37|3339.57|3339.57|0
1605276440000|2020-11-13 14:07:20|3339.09|3339.09|3340.62|3340.62|3340.62|3340.62|3339.09|3339.09|0
1605276450000|2020-11-13 14:07:30|3341.1|3341.1|3341.41|3341.41|3341.41|3341.41|3341.1|3341.1|0
1605276480000|2020-11-13 14:08:00|3341.27|3341.27|3341.42|3341.42|3341.42|3341.42|3340.62|3340.62|0
1605276490000|2020-11-13 14:08:10|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1605276500000|2020-11-13 14:08:20|3340.28|3340.28|3340.28|3340.28|3340.28|3340.28|3340.28|3340.28|0
1605276530000|2020-11-13 14:08:50|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1605276540000|2020-11-13 14:09:00|3340.77|3340.77|3343.84|3343.84|3343.84|3343.84|3340.77|3340.77|0
1605276550000|2020-11-13 14:09:10|3344.63|3344.63|3345.21|3345.21|3345.26|3345.26|3344.47|3344.47|0
1605276560000|2020-11-13 14:09:20|3345.13|3345.13|3345.21|3345.21|3345.21|3345.21|3344.97|3344.97|0
1605276570000|2020-11-13 14:09:30|3346.64|3346.64|3346.32|3346.32|3346.64|3346.64|3346.32|3346.32|0
1605276580000|2020-11-13 14:09:40|3347|3347|3347.34|3347.34|3347.34|3347.34|3347|3347|0
1605276590000|2020-11-13 14:09:50|3347.98|3347.98|3347.34|3347.34|3347.98|3347.98|3347.34|3347.34|0
1605276600000|2020-11-13 14:10:00|3347.18|3347.18|3348.45|3348.45|3348.45|3348.45|3347.18|3347.18|0
1605276610000|2020-11-13 14:10:10|3347.82|3347.82|3349.49|3349.49|3349.49|3349.49|3347.82|3347.82|0
1605276620000|2020-11-13 14:10:20|3349.44|3349.44|3349.44|3349.44|3349.44|3349.44|3349.44|3349.44|0
1605276630000|2020-11-13 14:10:30|3349.09|3349.09|3347.98|3347.98|3349.09|3349.09|3347.67|3347.67|0
1605276640000|2020-11-13 14:10:40|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|0
1605276650000|2020-11-13 14:10:50|3348.01|3348.01|3348.32|3348.32|3348.32|3348.32|3348.01|3348.01|0
1605276660000|2020-11-13 14:11:00|3349.12|3349.12|3349.28|3349.28|3349.28|3349.28|3349.12|3349.12|0
1605276670000|2020-11-13 14:11:10|3349.12|3349.12|3350.04|3350.04|3350.09|3350.09|3349.12|3349.12|0
1605276680000|2020-11-13 14:11:20|3349.89|3349.89|3349.89|3349.89|3349.89|3349.89|3349.89|3349.89|0
1605276700000|2020-11-13 14:11:40|3349.42|3349.42|3347|3347|3349.42|3349.42|3347|3347|0
1605276710000|2020-11-13 14:11:50|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1605276720000|2020-11-13 14:12:00|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|0
1605276730000|2020-11-13 14:12:10|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|0
1605276740000|2020-11-13 14:12:20|3344.37|3344.37|3344.49|3344.49|3344.49|3344.49|3344.37|3344.37|0
1605276760000|2020-11-13 14:12:40|3344.38|3344.38|3344.57|3344.57|3344.57|3344.57|3344.38|3344.38|0
1605276770000|2020-11-13 14:12:50|3343.62|3343.62|3344.41|3344.41|3344.41|3344.41|3343.62|3343.62|0
1605276780000|2020-11-13 14:13:00|3343.46|3343.46|3344.91|3344.91|3344.91|3344.91|3343.46|3343.46|0
1605276800000|2020-11-13 14:13:20|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|0
1605276810000|2020-11-13 14:13:30|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1605276820000|2020-11-13 14:13:40|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|0
1605276830000|2020-11-13 14:13:50|3346.57|3346.57|3346.52|3346.52|3347.05|3347.05|3346.04|3346.04|0
1605276840000|2020-11-13 14:14:00|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|0
1605276860000|2020-11-13 14:14:20|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|0
1605276870000|2020-11-13 14:14:30|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|0
1605276880000|2020-11-13 14:14:40|3346.46|3346.46|3345.98|3345.98|3346.46|3346.46|3345.67|3345.67|0
1605276890000|2020-11-13 14:14:50|3345.51|3345.51|3343.92|3343.92|3345.51|3345.51|3343.92|3343.92|0
1605276900000|2020-11-13 14:15:00|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|0
1605276910000|2020-11-13 14:15:10|3344.87|3344.87|3345.49|3345.49|3345.49|3345.49|3344.56|3344.56|0
1605276920000|2020-11-13 14:15:20|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|0
1605276960000|2020-11-13 14:16:00|3345.48|3345.48|3345.16|3345.16|3345.48|3345.48|3345.16|3345.16|0
1605276970000|2020-11-13 14:16:10|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|0
1605276980000|2020-11-13 14:16:20|3345.77|3345.77|3346.88|3346.88|3346.88|3346.88|3345.61|3345.61|0
1605277000000|2020-11-13 14:16:40|3346.76|3346.76|3346.46|3346.46|3346.76|3346.76|3346.46|3346.46|0
1605277010000|2020-11-13 14:16:50|3346.3|3346.3|3345.98|3345.98|3346.3|3346.3|3345.98|3345.98|0
1605277020000|2020-11-13 14:17:00|3345.93|3345.93|3344.37|3344.37|3345.93|3345.93|3344.37|3344.37|0
1605277030000|2020-11-13 14:17:10|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1605277040000|2020-11-13 14:17:20|3345.16|3345.16|3344.6|3344.6|3345.16|3345.16|3344.6|3344.6|0
1605277050000|2020-11-13 14:17:30|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|0
1605277100000|2020-11-13 14:18:20|3344.6|3344.6|3344.26|3344.26|3344.6|3344.6|3344.26|3344.26|0
1605277110000|2020-11-13 14:18:30|3345.05|3345.05|3345.53|3345.53|3345.53|3345.53|3345.05|3345.05|0
1605277120000|2020-11-13 14:18:40|3345.37|3345.37|3346.71|3346.71|3346.87|3346.87|3345.21|3345.21|0
1605277130000|2020-11-13 14:18:50|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|0
1605277150000|2020-11-13 14:19:10|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|3346.4|0
1605277160000|2020-11-13 14:19:20|3346.71|3346.71|3346.85|3346.85|3347.19|3347.19|3346.71|3346.71|0
1605277170000|2020-11-13 14:19:30|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|0
1605277180000|2020-11-13 14:19:40|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1605277190000|2020-11-13 14:19:50|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|0
1605277200000|2020-11-13 14:20:00|3346.57|3346.57|3347.69|3347.69|3347.84|3347.84|3346.57|3346.57|0
1605277210000|2020-11-13 14:20:10|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|0
1605277220000|2020-11-13 14:20:20|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1605277230000|2020-11-13 14:20:30|3348.07|3348.07|3347.75|3347.75|3348.07|3348.07|3347.75|3347.75|0
1605277240000|2020-11-13 14:20:40|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|0
1605277250000|2020-11-13 14:20:50|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|0
1605277260000|2020-11-13 14:21:00|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|0
1605277270000|2020-11-13 14:21:10|3348.32|3348.32|3348.64|3348.64|3348.64|3348.64|3348.32|3348.32|0
1605277290000|2020-11-13 14:21:30|3349.11|3349.11|3349.11|3349.11|3349.46|3349.46|3349.11|3349.11|0
1605277310000|2020-11-13 14:21:50|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|0
1605277350000|2020-11-13 14:22:30|3349.09|3349.09|3349.25|3349.25|3349.4|3349.4|3349.09|3349.09|0
1605277360000|2020-11-13 14:22:40|3349.09|3349.09|3348.77|3348.77|3349.09|3349.09|3348.77|3348.77|0
1605277370000|2020-11-13 14:22:50|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|0
1605277420000|2020-11-13 14:23:40|3348.13|3348.13|3347.66|3347.66|3348.13|3348.13|3347.66|3347.66|0
1605277430000|2020-11-13 14:23:50|3347.6|3347.6|3347.29|3347.29|3347.6|3347.6|3347.29|3347.29|0
1605277440000|2020-11-13 14:24:00|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|3346.95|0
1605277450000|2020-11-13 14:24:10|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|0
1605277470000|2020-11-13 14:24:30|3346.3|3346.3|3346.15|3346.15|3346.3|3346.3|3346.15|3346.15|0
1605277510000|2020-11-13 14:25:10|3345.98|3345.98|3348.34|3348.34|3348.34|3348.34|3345.98|3345.98|0
1605277520000|2020-11-13 14:25:20|3348.45|3348.45|3348|3348|3348.45|3348.45|3348|3348|0
1605277530000|2020-11-13 14:25:30|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|3346.73|0
1605277540000|2020-11-13 14:25:40|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|0
1605277560000|2020-11-13 14:26:00|3345.62|3345.62|3344.83|3344.83|3345.62|3345.62|3344.83|3344.83|0
1605277570000|2020-11-13 14:26:10|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1605277580000|2020-11-13 14:26:20|3344.19|3344.19|3344.35|3344.35|3344.35|3344.35|3344.03|3344.03|0
1605277590000|2020-11-13 14:26:30|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1605277610000|2020-11-13 14:26:50|3344.03|3344.03|3343.56|3343.56|3344.03|3344.03|3343.56|3343.56|0
1605277620000|2020-11-13 14:27:00|3344.24|3344.24|3343.53|3343.53|3344.24|3344.24|3343.53|3343.53|0
1605277630000|2020-11-13 14:27:10|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|0
1605277640000|2020-11-13 14:27:20|3344.51|3344.51|3345.07|3345.07|3345.07|3345.07|3344.35|3344.35|0
1605277650000|2020-11-13 14:27:30|3345.54|3345.54|3346.02|3346.02|3346.18|3346.18|3345.39|3345.39|0
1605277660000|2020-11-13 14:27:40|3346.36|3346.36|3345.59|3345.59|3346.7|3346.7|3345.59|3345.59|0
1605277670000|2020-11-13 14:27:50|3344.96|3344.96|3345.27|3345.27|3345.27|3345.27|3344.96|3344.96|0
1605277680000|2020-11-13 14:28:00|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|3344|3344|0
1605277700000|2020-11-13 14:28:20|3343.85|3343.85|3343.85|3343.85|3343.85|3343.85|3343.85|3343.85|0
1605277710000|2020-11-13 14:28:30|3343.5|3343.5|3344.14|3344.14|3344.14|3344.14|3343.5|3343.5|0
1605277730000|2020-11-13 14:28:50|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.3|3344.3|0
1605277740000|2020-11-13 14:29:00|3345.09|3345.09|3345.41|3345.41|3345.89|3345.89|3345.09|3345.09|0
1605277750000|2020-11-13 14:29:10|3345.33|3345.33|3345.01|3345.01|3345.33|3345.33|3345.01|3345.01|0
1605277770000|2020-11-13 14:29:30|3345.17|3345.17|3345.12|3345.12|3345.17|3345.17|3345.12|3345.12|0
1605277780000|2020-11-13 14:29:40|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|0
1605277790000|2020-11-13 14:29:50|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|0
1605277800000|2020-11-13 14:30:00|3345.68|3345.68|3345.05|3345.05|3345.68|3345.68|3345.05|3345.05|0
1605277810000|2020-11-13 14:30:10|3344.41|3344.41|3344.25|3344.25|3344.89|3344.89|3344.1|3344.1|0
1605277820000|2020-11-13 14:30:20|3344.41|3344.41|3344.04|3344.04|3344.41|3344.41|3343.45|3343.45|0
1605277830000|2020-11-13 14:30:30|3344.38|3344.38|3346.51|3346.51|3346.51|3346.51|3344.21|3344.21|0
1605277840000|2020-11-13 14:30:40|3346.98|3346.98|3346.8|3346.8|3347.3|3347.3|3346.8|3346.8|0
1605277850000|2020-11-13 14:30:50|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|0
1605277860000|2020-11-13 14:31:00|3345.84|3345.84|3347.15|3347.15|3347.31|3347.31|3345.84|3345.84|0
1605277880000|2020-11-13 14:31:20|3346.83|3346.83|3347.16|3347.16|3347.16|3347.16|3346.46|3346.46|0
1605277890000|2020-11-13 14:31:30|3347.5|3347.5|3347.8|3347.8|3347.85|3347.85|3347.16|3347.16|0
1605277900000|2020-11-13 14:31:40|3348.14|3348.14|3348.05|3348.05|3348.14|3348.14|3348.05|3348.05|0
1605277910000|2020-11-13 14:31:50|3349.01|3349.01|3348.11|3348.11|3349.01|3349.01|3347.95|3347.95|0
1605277920000|2020-11-13 14:32:00|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|0
1605277930000|2020-11-13 14:32:10|3348.1|3348.1|3348.18|3348.18|3348.18|3348.18|3348.1|3348.1|0
1605277940000|2020-11-13 14:32:20|3348.02|3348.02|3348.02|3348.02|3348.02|3348.02|3348.02|3348.02|0
1605277950000|2020-11-13 14:32:30|3347.93|3347.93|3346.73|3346.73|3347.93|3347.93|3346.73|3346.73|0
1605277960000|2020-11-13 14:32:40|3346.88|3346.88|3344.89|3344.89|3346.88|3346.88|3344.55|3344.55|0
1605277970000|2020-11-13 14:32:50|3345.37|3345.37|3344.97|3344.97|3345.37|3345.37|3344.97|3344.97|0
1605277980000|2020-11-13 14:33:00|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|0
1605277990000|2020-11-13 14:33:10|3345.68|3345.68|3346.19|3346.19|3346.19|3346.19|3345.68|3345.68|0
1605278000000|2020-11-13 14:33:20|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|0
1605278010000|2020-11-13 14:33:30|3345.39|3345.39|3343.87|3343.87|3345.39|3345.39|3343.87|3343.87|0
1605278020000|2020-11-13 14:33:40|3344.03|3344.03|3344.19|3344.19|3344.19|3344.19|3344.03|3344.03|0
1605278030000|2020-11-13 14:33:50|3344.98|3344.98|3344.11|3344.11|3344.98|3344.98|3344.11|3344.11|0
1605278040000|2020-11-13 14:34:00|3343.95|3343.95|3344.02|3344.02|3344.02|3344.02|3343.87|3343.87|0
1605278050000|2020-11-13 14:34:10|3343.91|3343.91|3343.39|3343.39|3343.91|3343.91|3343.22|3343.22|0
1605278060000|2020-11-13 14:34:20|3343.55|3343.55|3343.9|3343.9|3343.9|3343.9|3342.52|3342.52|0
1605278070000|2020-11-13 14:34:30|3343.98|3343.98|3343.28|3343.28|3344.14|3344.14|3343.16|3343.16|0
1605278080000|2020-11-13 14:34:40|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|0
1605278090000|2020-11-13 14:34:50|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|3343.28|0
1605278100000|2020-11-13 14:35:00|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|0
1605278110000|2020-11-13 14:35:10|3343.48|3343.48|3343.12|3343.12|3343.48|3343.48|3343.12|3343.12|0
1605278120000|2020-11-13 14:35:20|3343.01|3343.01|3342.41|3342.41|3343.01|3343.01|3342.33|3342.33|0
1605278130000|2020-11-13 14:35:30|3342.07|3342.07|3341.89|3341.89|3342.22|3342.22|3341.89|3341.89|0
1605278140000|2020-11-13 14:35:40|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|0
1605278150000|2020-11-13 14:35:50|3341.26|3341.26|3341.67|3341.67|3341.67|3341.67|3341.26|3341.26|0
1605278160000|2020-11-13 14:36:00|3341.83|3341.83|3341.99|3341.99|3341.99|3341.99|3341.83|3341.83|0
1605278170000|2020-11-13 14:36:10|3341.65|3341.65|3341.81|3341.81|3342.12|3342.12|3341.65|3341.65|0
1605278180000|2020-11-13 14:36:20|3341.72|3341.72|3341.7|3341.7|3342.04|3342.04|3341.7|3341.7|0
1605278200000|2020-11-13 14:36:40|3342.02|3342.02|3342.17|3342.17|3342.81|3342.81|3342.02|3342.02|0
1605278230000|2020-11-13 14:37:10|3342.85|3342.85|3343.78|3343.78|3343.94|3343.94|3342.85|3342.85|0
1605278240000|2020-11-13 14:37:20|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|0
1605278260000|2020-11-13 14:37:40|3343.94|3343.94|3344.66|3344.66|3344.66|3344.66|3343.94|3343.94|0
1605278270000|2020-11-13 14:37:50|3344.5|3344.5|3344.19|3344.19|3344.75|3344.75|3344.19|3344.19|0
1605278280000|2020-11-13 14:38:00|3344.35|3344.35|3343.71|3343.71|3344.35|3344.35|3343.71|3343.71|0
1605278290000|2020-11-13 14:38:10|3343.4|3343.4|3342.6|3342.6|3343.4|3343.4|3342.6|3342.6|0
1605278300000|2020-11-13 14:38:20|3342.29|3342.29|3342.2|3342.2|3342.29|3342.29|3342.2|3342.2|0
1605278320000|2020-11-13 14:38:40|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|0
1605278330000|2020-11-13 14:38:50|3342.86|3342.86|3342.92|3342.92|3343.42|3343.42|3342.86|3342.86|0
1605278340000|2020-11-13 14:39:00|3342.8|3342.8|3342.33|3342.33|3342.96|3342.96|3342.33|3342.33|0
1605278350000|2020-11-13 14:39:10|3343.35|3343.35|3344.88|3344.88|3344.88|3344.88|3343.35|3343.35|0
1605278360000|2020-11-13 14:39:20|3344.72|3344.72|3345.99|3345.99|3345.99|3345.99|3344.72|3344.72|0
1605278370000|2020-11-13 14:39:30|3345.83|3345.83|3346.31|3346.31|3346.31|3346.31|3345.83|3345.83|0
1605278390000|2020-11-13 14:39:50|3346.16|3346.16|3346.16|3346.16|3346.32|3346.32|3346.16|3346.16|0
1605278400000|2020-11-13 14:40:00|3346|3346|3346|3346|3346.32|3346.32|3346|3346|0
1605278420000|2020-11-13 14:40:20|3346.69|3346.69|3346.85|3346.85|3346.85|3346.85|3346.69|3346.69|0
1605278430000|2020-11-13 14:40:30|3346.51|3346.51|3346.43|3346.43|3346.87|3346.87|3346.39|3346.39|0
1605278450000|2020-11-13 14:40:50|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|0
1605278460000|2020-11-13 14:41:00|3346.43|3346.43|3346.11|3346.11|3346.43|3346.43|3345.95|3345.95|0
1605278470000|2020-11-13 14:41:10|3346.59|3346.59|3346.26|3346.26|3346.59|3346.59|3346.26|3346.26|0
1605278480000|2020-11-13 14:41:20|3346.09|3346.09|3345.83|3345.83|3346.09|3346.09|3345.83|3345.83|0
1605278490000|2020-11-13 14:41:30|3345.75|3345.75|3345.66|3345.66|3345.75|3345.75|3345.66|3345.66|0
1605278500000|2020-11-13 14:41:40|3345.98|3345.98|3345.98|3345.98|3345.98|3345.98|3345.98|3345.98|0
1605278510000|2020-11-13 14:41:50|3346.3|3346.3|3346.75|3346.75|3346.98|3346.98|3346.3|3346.3|0
1605278520000|2020-11-13 14:42:00|3346.83|3346.83|3346.91|3346.91|3346.91|3346.91|3346.83|3346.83|0
1605278530000|2020-11-13 14:42:10|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|0
1605278550000|2020-11-13 14:42:30|3346.99|3346.99|3346.99|3346.99|3347.31|3347.31|3346.99|3346.99|0
1605278560000|2020-11-13 14:42:40|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|0
1605278570000|2020-11-13 14:42:50|3347.46|3347.46|3346.99|3346.99|3347.46|3347.46|3346.83|3346.83|0
1605278580000|2020-11-13 14:43:00|3346.67|3346.67|3346.85|3346.85|3346.85|3346.85|3346.51|3346.51|0
1605278590000|2020-11-13 14:43:10|3347.33|3347.33|3346.85|3346.85|3347.33|3347.33|3346.85|3346.85|0
1605278600000|2020-11-13 14:43:20|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|0
1605278610000|2020-11-13 14:43:30|3346.69|3346.69|3346.6|3346.6|3346.69|3346.69|3346.6|3346.6|0
1605278620000|2020-11-13 14:43:40|3346.46|3346.46|3346.46|3346.46|3346.46|3346.46|3346.46|3346.46|0
1605278630000|2020-11-13 14:43:50|3346.11|3346.11|3344.9|3344.9|3346.11|3346.11|3344.9|3344.9|0
1605278640000|2020-11-13 14:44:00|3343.79|3343.79|3340.27|3340.27|3343.79|3343.79|3340.27|3340.27|0
1605278650000|2020-11-13 14:44:10|3340.61|3340.61|3339.95|3339.95|3340.77|3340.77|3339.95|3339.95|0
1605278660000|2020-11-13 14:44:20|3339.62|3339.62|3340.15|3340.15|3340.15|3340.15|3339.28|3339.28|0
1605278670000|2020-11-13 14:44:30|3340.79|3340.79|3340.95|3340.95|3340.95|3340.95|3340.79|3340.79|0
1605278680000|2020-11-13 14:44:40|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|0
1605278700000|2020-11-13 14:45:00|3341.59|3341.59|3341.93|3341.93|3341.93|3341.93|3341.59|3341.59|0
1605278710000|2020-11-13 14:45:10|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|0
1605278720000|2020-11-13 14:45:20|3341.2|3341.2|3342|3342|3342.31|3342.31|3341.2|3341.2|0
1605278760000|2020-11-13 14:46:00|3342.05|3342.05|3341.81|3341.81|3342.6|3342.6|3341.81|3341.81|0
1605278770000|2020-11-13 14:46:10|3341.66|3341.66|3341.36|3341.36|3341.66|3341.66|3341.36|3341.36|0
1605278780000|2020-11-13 14:46:20|3341.21|3341.21|3341.05|3341.05|3341.21|3341.21|3341.05|3341.05|0
1605278790000|2020-11-13 14:46:30|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|0
1605278800000|2020-11-13 14:46:40|3341.05|3341.05|3340.7|3340.7|3341.05|3341.05|3340.7|3340.7|0
1605278810000|2020-11-13 14:46:50|3341.06|3341.06|3342.67|3342.67|3342.67|3342.67|3341.06|3341.06|0
1605278830000|2020-11-13 14:47:10|3342.92|3342.92|3342.66|3342.66|3343.01|3343.01|3342.66|3342.66|0
1605278840000|2020-11-13 14:47:20|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|0
1605278850000|2020-11-13 14:47:30|3341.85|3341.85|3342.16|3342.16|3342.16|3342.16|3341.85|3341.85|0
1605278860000|2020-11-13 14:47:40|3341.82|3341.82|3341.66|3341.66|3341.82|3341.82|3341.66|3341.66|0
1605278870000|2020-11-13 14:47:50|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1605278880000|2020-11-13 14:48:00|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|0
1605278900000|2020-11-13 14:48:20|3343.59|3343.59|3343.59|3343.59|3343.59|3343.59|3343.59|3343.59|0
1605278910000|2020-11-13 14:48:30|3343.9|3343.9|3344.72|3344.72|3344.72|3344.72|3343.9|3343.9|0
1605278920000|2020-11-13 14:48:40|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|0
1605278930000|2020-11-13 14:48:50|3345.74|3345.74|3345.05|3345.05|3345.74|3345.74|3345.05|3345.05|0
1605278940000|2020-11-13 14:49:00|3344.71|3344.71|3344.37|3344.37|3344.71|3344.71|3344.37|3344.37|0
1605278950000|2020-11-13 14:49:10|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|0
1605278960000|2020-11-13 14:49:20|3345.03|3345.03|3344.73|3344.73|3345.03|3345.03|3344.73|3344.73|0
1605278980000|2020-11-13 14:49:40|3345.37|3345.37|3345.45|3345.45|3345.45|3345.45|3345.37|3345.37|0
1605278990000|2020-11-13 14:49:50|3345.11|3345.11|3345.22|3345.22|3345.22|3345.22|3345.11|3345.11|0
1605279000000|2020-11-13 14:50:00|3345.9|3345.9|3346.64|3346.64|3346.64|3346.64|3345.9|3345.9|0
1605279010000|2020-11-13 14:50:10|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|0
1605279020000|2020-11-13 14:50:20|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|0
1605279030000|2020-11-13 14:50:30|3347.06|3347.06|3346.38|3346.38|3347.06|3347.06|3346.38|3346.38|0
1605279040000|2020-11-13 14:50:40|3346.72|3346.72|3347.12|3347.12|3347.12|3347.12|3346.72|3346.72|0
1605279050000|2020-11-13 14:50:50|3346.8|3346.8|3346.64|3346.64|3346.8|3346.8|3346.64|3346.64|0
1605279060000|2020-11-13 14:51:00|3346.7|3346.7|3347.18|3347.18|3347.18|3347.18|3346.7|3346.7|0
1605279070000|2020-11-13 14:51:10|3347.5|3347.5|3347.5|3347.5|3347.5|3347.5|3347.5|3347.5|0
1605279080000|2020-11-13 14:51:20|3346.47|3346.47|3346.81|3346.81|3346.81|3346.81|3346.47|3346.47|0
1605279090000|2020-11-13 14:51:30|3347.29|3347.29|3347.84|3347.84|3347.84|3347.84|3347.29|3347.29|0
1605279100000|2020-11-13 14:51:40|3347.5|3347.5|3347.16|3347.16|3347.5|3347.5|3347.16|3347.16|0
1605279110000|2020-11-13 14:51:50|3346.82|3346.82|3347|3347|3347.32|3347.32|3346.82|3346.82|0
1605279120000|2020-11-13 14:52:00|3346.67|3346.67|3346.43|3346.43|3346.67|3346.67|3346.43|3346.43|0
1605279130000|2020-11-13 14:52:10|3346.38|3346.38|3346.08|3346.08|3346.38|3346.38|3346.08|3346.08|0
1605279140000|2020-11-13 14:52:20|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|3345.99|0
1605279150000|2020-11-13 14:52:30|3345.85|3345.85|3346.16|3346.16|3346.16|3346.16|3345.85|3345.85|0
1605279160000|2020-11-13 14:52:40|3346.11|3346.11|3345.94|3345.94|3346.26|3346.26|3345.94|3345.94|0
1605279170000|2020-11-13 14:52:50|3346.26|3346.26|3347.07|3347.07|3347.07|3347.07|3346.26|3346.26|0
1605279180000|2020-11-13 14:53:00|3346.39|3346.39|3346.31|3346.31|3346.39|3346.39|3346.31|3346.31|0
1605279190000|2020-11-13 14:53:10|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|0
1605279200000|2020-11-13 14:53:20|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|0
1605279210000|2020-11-13 14:53:30|3345.49|3345.49|3345.49|3345.49|3345.49|3345.49|3345.41|3345.41|0
1605279220000|2020-11-13 14:53:40|3345.02|3345.02|3343.34|3343.34|3345.08|3345.08|3343.34|3343.34|0
1605279230000|2020-11-13 14:53:50|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|0
1605279240000|2020-11-13 14:54:00|3343.81|3343.81|3344.16|3344.16|3344.16|3344.16|3343.5|3343.5|0
1605279250000|2020-11-13 14:54:10|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|0
1605279260000|2020-11-13 14:54:20|3344.26|3344.26|3344.7|3344.7|3344.7|3344.7|3344.04|3344.04|0
1605279280000|2020-11-13 14:54:40|3345.71|3345.71|3345.44|3345.44|3345.95|3345.95|3345.44|3345.44|0
1605279290000|2020-11-13 14:54:50|3345.53|3345.53|3345.28|3345.28|3345.53|3345.53|3345.28|3345.28|0
1605279300000|2020-11-13 14:55:00|3345.6|3345.6|3345.94|3345.94|3345.94|3345.94|3345.6|3345.6|0
1605279310000|2020-11-13 14:55:10|3346.04|3346.04|3346.44|3346.44|3346.44|3346.44|3346.04|3346.04|0
1605279330000|2020-11-13 14:55:30|3346.55|3346.55|3348.43|3348.43|3348.43|3348.43|3346.2|3346.2|0
1605279340000|2020-11-13 14:55:40|3347.96|3347.96|3350.02|3350.02|3350.02|3350.02|3347.96|3347.96|0
1605279350000|2020-11-13 14:55:50|3350.14|3350.14|3350.41|3350.41|3350.41|3350.41|3350.14|3350.14|0
1605279370000|2020-11-13 14:56:10|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|0
1605279380000|2020-11-13 14:56:20|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1605279390000|2020-11-13 14:56:30|3350.56|3350.56|3351.22|3351.22|3351.22|3351.22|3350.56|3350.56|0
1605279400000|2020-11-13 14:56:40|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|0
1605279410000|2020-11-13 14:56:50|3350.86|3350.86|3350.49|3350.49|3350.86|3350.86|3350.49|3350.49|0
1605279420000|2020-11-13 14:57:00|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|0
1605279430000|2020-11-13 14:57:10|3350.82|3350.82|3350.82|3350.82|3350.82|3350.82|3350.82|3350.82|0
1605279440000|2020-11-13 14:57:20|3350.7|3350.7|3350.54|3350.54|3350.7|3350.7|3350.54|3350.54|0
1605279460000|2020-11-13 14:57:40|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|0
1605279470000|2020-11-13 14:57:50|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|0
1605279480000|2020-11-13 14:58:00|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|0
1605279490000|2020-11-13 14:58:10|3350.55|3350.55|3351.02|3351.02|3351.02|3351.02|3350.55|3350.55|0
1605279500000|2020-11-13 14:58:20|3350.86|3350.86|3351.18|3351.18|3351.18|3351.18|3350.86|3350.86|0
1605279510000|2020-11-13 14:58:30|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.7|3351.7|0
1605279520000|2020-11-13 14:58:40|3352.65|3352.65|3352.26|3352.26|3352.65|3352.65|3352.26|3352.26|0
1605279540000|2020-11-13 14:59:00|3352.6|3352.6|3352.6|3352.6|3352.6|3352.6|3352.6|3352.6|0
1605279550000|2020-11-13 14:59:10|3353.39|3353.39|3353.71|3353.71|3353.87|3353.87|3353.39|3353.39|0
1605279560000|2020-11-13 14:59:20|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|0
1605279580000|2020-11-13 14:59:40|3353.68|3353.68|3353.52|3353.52|3353.68|3353.68|3353.05|3353.05|0
1605279590000|2020-11-13 14:59:50|3353.48|3353.48|3352.65|3352.65|3353.48|3353.48|3352.57|3352.57|0
1605279600000|2020-11-13 15:00:00|3352.05|3352.05|3352.03|3352.03|3352.35|3352.35|3352.03|3352.03|0
1605279610000|2020-11-13 15:00:10|3351.87|3351.87|3351.28|3351.28|3351.87|3351.87|3351.19|3351.19|0
1605279620000|2020-11-13 15:00:20|3351.19|3351.19|3351.51|3351.51|3351.51|3351.51|3351.19|3351.19|0
1605279630000|2020-11-13 15:00:30|3351.19|3351.19|3351.19|3351.19|3351.19|3351.19|3351.19|3351.19|0
1605279660000|2020-11-13 15:01:00|3351.88|3351.88|3352.04|3352.04|3352.04|3352.04|3351.88|3351.88|0
1605279670000|2020-11-13 15:01:10|3352.51|3352.51|3352.49|3352.49|3352.85|3352.85|3352.49|3352.49|0
1605279700000|2020-11-13 15:01:40|3352.59|3352.59|3352.3|3352.3|3352.59|3352.59|3351.96|3351.96|0
1605279710000|2020-11-13 15:01:50|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|0
1605279720000|2020-11-13 15:02:00|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|0
1605279730000|2020-11-13 15:02:10|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|0
1605279740000|2020-11-13 15:02:20|3352.09|3352.09|3351.72|3351.72|3352.09|3352.09|3351.09|3351.09|0
1605279750000|2020-11-13 15:02:30|3351.09|3351.09|3347.71|3347.71|3351.09|3351.09|3347.71|3347.71|0
1605279760000|2020-11-13 15:02:40|3348.19|3348.19|3348.51|3348.51|3348.83|3348.83|3348.19|3348.19|0
1605279770000|2020-11-13 15:02:50|3349.31|3349.31|3348.97|3348.97|3349.31|3349.31|3348.97|3348.97|0
1605279790000|2020-11-13 15:03:10|3349.09|3349.09|3350.51|3350.51|3350.51|3350.51|3348.93|3348.93|0
1605279800000|2020-11-13 15:03:20|3351.2|3351.2|3352.4|3352.4|3352.4|3352.4|3351.2|3351.2|0
1605279810000|2020-11-13 15:03:30|3351.76|3351.76|3350.73|3350.73|3351.76|3351.76|3350.73|3350.73|0
1605279820000|2020-11-13 15:03:40|3349.47|3349.47|3348.96|3348.96|3349.47|3349.47|3348.64|3348.64|0
1605279830000|2020-11-13 15:03:50|3349.04|3349.04|3348.96|3348.96|3349.04|3349.04|3348.96|3348.96|0
1605279840000|2020-11-13 15:04:00|3349.3|3349.3|3349.45|3349.45|3349.45|3349.45|3349.3|3349.3|0
1605279850000|2020-11-13 15:04:10|3349.79|3349.79|3351.57|3351.57|3351.57|3351.57|3349.79|3349.79|0
1605279870000|2020-11-13 15:04:30|3351.41|3351.41|3350.83|3350.83|3351.41|3351.41|3350.83|3350.83|0
1605279880000|2020-11-13 15:04:40|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|0
1605279900000|2020-11-13 15:05:00|3350.59|3350.59|3352.58|3352.58|3352.74|3352.74|3350.59|3350.59|0
1605279920000|2020-11-13 15:05:20|3353.21|3353.21|3353.53|3353.53|3353.53|3353.53|3353.21|3353.21|0
1605279930000|2020-11-13 15:05:30|3353.21|3353.21|3352.83|3352.83|3353.46|3353.46|3352.83|3352.83|0
1605279940000|2020-11-13 15:05:40|3353.17|3353.17|3353.25|3353.25|3353.33|3353.33|3353.17|3353.17|0
1605279950000|2020-11-13 15:05:50|3353.41|3353.41|3352.8|3352.8|3353.41|3353.41|3352.77|3352.77|0
1605279960000|2020-11-13 15:06:00|3353.43|3353.43|3354.31|3354.31|3354.31|3354.31|3353.43|3353.43|0
1605279970000|2020-11-13 15:06:10|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.63|3353.63|0
1605279980000|2020-11-13 15:06:20|3354.31|3354.31|3354.12|3354.12|3354.46|3354.46|3354.12|3354.12|0
1605279990000|2020-11-13 15:06:30|3353.16|3353.16|3353.49|3353.49|3353.49|3353.49|3353.16|3353.16|0
1605280000000|2020-11-13 15:06:40|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|0
1605280030000|2020-11-13 15:07:10|3353.34|3353.34|3353.45|3353.45|3353.45|3353.45|3353.34|3353.34|0
1605280040000|2020-11-13 15:07:20|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1605280050000|2020-11-13 15:07:30|3353.56|3353.56|3353.22|3353.22|3353.56|3353.56|3353.22|3353.22|0
1605280070000|2020-11-13 15:07:50|3353.56|3353.56|3355.47|3355.47|3355.47|3355.47|3353.48|3353.48|0
1605280080000|2020-11-13 15:08:00|3355.61|3355.61|3356.21|3356.21|3356.21|3356.21|3355.61|3355.61|0
1605280090000|2020-11-13 15:08:10|3356.06|3356.06|3355.72|3355.72|3356.06|3356.06|3355.72|3355.72|0
1605280100000|2020-11-13 15:08:20|3356.51|3356.51|3357.58|3357.58|3357.74|3357.74|3356.51|3356.51|0
1605280110000|2020-11-13 15:08:30|3357.75|3357.75|3358.38|3358.38|3358.38|3358.38|3357.75|3357.75|0
1605280120000|2020-11-13 15:08:40|3358.86|3358.86|3360.14|3360.14|3360.14|3360.14|3358.86|3358.86|0
1605280130000|2020-11-13 15:08:50|3360.09|3360.09|3360.09|3360.09|3360.09|3360.09|3360.09|3360.09|0
1605280140000|2020-11-13 15:09:00|3359.37|3359.37|3360.4|3360.4|3360.4|3360.4|3358.89|3358.89|0
1605280150000|2020-11-13 15:09:10|3360.72|3360.72|3361.51|3361.51|3361.51|3361.51|3360.72|3360.72|0
1605280170000|2020-11-13 15:09:30|3361.6|3361.6|3361.93|3361.93|3361.93|3361.93|3361.6|3361.6|0
1605280180000|2020-11-13 15:09:40|3361.43|3361.43|3361.11|3361.11|3361.51|3361.51|3360.72|3360.72|0
1605280200000|2020-11-13 15:10:00|3360.16|3360.16|3360|3360|3360.16|3360.16|3360|3360|0
1605280210000|2020-11-13 15:10:10|3360.47|3360.47|3360.13|3360.13|3360.47|3360.47|3360.13|3360.13|0
1605280220000|2020-11-13 15:10:20|3360.29|3360.29|3359.86|3359.86|3360.93|3360.93|3359.86|3359.86|0
1605280240000|2020-11-13 15:10:40|3359.7|3359.7|3359.26|3359.26|3359.7|3359.7|3359.26|3359.26|0
1605280250000|2020-11-13 15:10:50|3358.92|3358.92|3358.92|3358.92|3358.92|3358.92|3358.92|3358.92|0
1605280260000|2020-11-13 15:11:00|3359.56|3359.56|3358.61|3358.61|3359.56|3359.56|3358.61|3358.61|0
1605280270000|2020-11-13 15:11:10|3358.95|3358.95|3359.59|3359.59|3359.59|3359.59|3358.95|3358.95|0
1605280290000|2020-11-13 15:11:30|3359.51|3359.51|3359.19|3359.19|3359.82|3359.82|3359.19|3359.19|0
1605280300000|2020-11-13 15:11:40|3359.03|3359.03|3358.69|3358.69|3359.03|3359.03|3358.69|3358.69|0
1605280310000|2020-11-13 15:11:50|3358.57|3358.57|3358.65|3358.65|3358.65|3358.65|3358.41|3358.41|0
1605280320000|2020-11-13 15:12:00|3358.74|3358.74|3358.63|3358.63|3358.97|3358.97|3358.63|3358.63|0
1605280330000|2020-11-13 15:12:10|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|0
1605280340000|2020-11-13 15:12:20|3358.39|3358.39|3359.36|3359.36|3359.68|3359.68|3358.39|3358.39|0
1605280350000|2020-11-13 15:12:30|3360.04|3360.04|3359.96|3359.96|3360.04|3360.04|3359.96|3359.96|0
1605280360000|2020-11-13 15:12:40|3360.28|3360.28|3360.44|3360.44|3360.44|3360.44|3360.12|3360.12|0
1605280370000|2020-11-13 15:12:50|3360.6|3360.6|3361.39|3361.39|3361.39|3361.39|3360.6|3360.6|0
1605280380000|2020-11-13 15:13:00|3360.91|3360.91|3363.05|3363.05|3363.05|3363.05|3360.91|3360.91|0
1605280390000|2020-11-13 15:13:10|3362.57|3362.57|3363.23|3363.23|3363.23|3363.23|3362.57|3362.57|0
1605280400000|2020-11-13 15:13:20|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|3364.03|0
1605280410000|2020-11-13 15:13:30|3364.19|3364.19|3362.12|3362.12|3364.19|3364.19|3362.04|3362.04|0
1605280420000|2020-11-13 15:13:40|3361.77|3361.77|3361.05|3361.05|3361.77|3361.77|3360.09|3360.09|0
1605280440000|2020-11-13 15:14:00|3360.7|3360.7|3360.7|3360.7|3360.7|3360.7|3360.7|3360.7|0
1605280450000|2020-11-13 15:14:10|3360.87|3360.87|3360.53|3360.53|3360.87|3360.87|3360.53|3360.53|0
1605280460000|2020-11-13 15:14:20|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|0
1605280470000|2020-11-13 15:14:30|3361.13|3361.13|3360.09|3360.09|3361.13|3361.13|3360.09|3360.09|0
1605280480000|2020-11-13 15:14:40|3359.97|3359.97|3360.42|3360.42|3360.42|3360.42|3359.85|3359.85|0
1605280490000|2020-11-13 15:14:50|3360.27|3360.27|3361.94|3361.94|3361.94|3361.94|3360.27|3360.27|0
1605280500000|2020-11-13 15:15:00|3361.59|3361.59|3361.33|3361.33|3361.75|3361.75|3361.33|3361.33|0
1605280510000|2020-11-13 15:15:10|3361.28|3361.28|3360.58|3360.58|3361.62|3361.62|3360.58|3360.58|0
1605280520000|2020-11-13 15:15:20|3360.42|3360.42|3356.05|3356.05|3360.42|3360.42|3356.05|3356.05|0
1605280530000|2020-11-13 15:15:30|3353.9|3353.9|3353.05|3353.05|3353.9|3353.9|3353.05|3353.05|0
1605280540000|2020-11-13 15:15:40|3353.74|3353.74|3356.92|3356.92|3356.92|3356.92|3353.74|3353.74|0
1605280560000|2020-11-13 15:16:00|3357.71|3357.71|3358.3|3358.3|3358.66|3358.66|3357.71|3357.71|0
1605280570000|2020-11-13 15:16:10|3358.42|3358.42|3357.67|3357.67|3358.42|3358.42|3357.43|3357.43|0
1605280580000|2020-11-13 15:16:20|3357.75|3357.75|3357.92|3357.92|3357.92|3357.92|3357.75|3357.75|0
1605280590000|2020-11-13 15:16:30|3358.26|3358.26|3358.98|3358.98|3359.45|3359.45|3358.26|3358.26|0
1605280610000|2020-11-13 15:16:50|3359.06|3359.06|3358.59|3358.59|3359.06|3359.06|3358.59|3358.59|0
1605280620000|2020-11-13 15:17:00|3358.24|3358.24|3357.9|3357.9|3358.24|3358.24|3357.9|3357.9|0
1605280630000|2020-11-13 15:17:10|3358.38|3358.38|3357.53|3357.53|3358.38|3358.38|3357.26|3357.26|0
1605280640000|2020-11-13 15:17:20|3357.22|3357.22|3356.9|3356.9|3357.22|3357.22|3356.9|3356.9|0
1605280660000|2020-11-13 15:17:40|3356.98|3356.98|3356.22|3356.22|3356.98|3356.98|3356.22|3356.22|0
1605280670000|2020-11-13 15:17:50|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|0
1605280690000|2020-11-13 15:18:10|3356.24|3356.24|3356.48|3356.48|3356.48|3356.48|3356.16|3356.16|0
1605280700000|2020-11-13 15:18:20|3357.11|3357.11|3356.87|3356.87|3357.11|3357.11|3356.87|3356.87|0
1605280720000|2020-11-13 15:18:40|3356.95|3356.95|3356.61|3356.61|3356.95|3356.95|3356.61|3356.61|0
1605280730000|2020-11-13 15:18:50|3355.66|3355.66|3355.32|3355.32|3355.66|3355.66|3355.32|3355.32|0
1605280740000|2020-11-13 15:19:00|3355.24|3355.24|3353.94|3353.94|3355.24|3355.24|3353.62|3353.62|0
1605280750000|2020-11-13 15:19:10|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|3353.77|0
1605280760000|2020-11-13 15:19:20|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|0
1605280770000|2020-11-13 15:19:30|3354.65|3354.65|3354.65|3354.65|3354.65|3354.65|3354.65|3354.65|0
1605280780000|2020-11-13 15:19:40|3355.33|3355.33|3355.28|3355.28|3355.39|3355.39|3355.28|3355.28|0
1605280800000|2020-11-13 15:20:00|3354.64|3354.64|3354.05|3354.05|3354.64|3354.64|3354.05|3354.05|0
1605280810000|2020-11-13 15:20:10|3354.13|3354.13|3351.92|3351.92|3354.3|3354.3|3351.92|3351.92|0
1605280820000|2020-11-13 15:20:20|3351.23|3351.23|3352.03|3352.03|3352.03|3352.03|3351.23|3351.23|0
1605280830000|2020-11-13 15:20:30|3352.34|3352.34|3352.69|3352.69|3352.69|3352.69|3352.34|3352.34|0
1605280840000|2020-11-13 15:20:40|3352.21|3352.21|3351.96|3351.96|3352.21|3352.21|3351.96|3351.96|0
1605280850000|2020-11-13 15:20:50|3351.88|3351.88|3351.32|3351.32|3351.88|3351.88|3351.09|3351.09|0
1605280860000|2020-11-13 15:21:00|3351.27|3351.27|3351.39|3351.39|3351.51|3351.51|3351.27|3351.27|0
1605280870000|2020-11-13 15:21:10|3351.15|3351.15|3351.27|3351.27|3351.27|3351.27|3351.15|3351.15|0
1605280880000|2020-11-13 15:21:20|3351.35|3351.35|3350.53|3350.53|3351.35|3351.35|3350.53|3350.53|0
1605280890000|2020-11-13 15:21:30|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|0
1605280900000|2020-11-13 15:21:40|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|0
1605280910000|2020-11-13 15:21:50|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|0
1605280920000|2020-11-13 15:22:00|3349.82|3349.82|3349.32|3349.32|3349.82|3349.82|3349.32|3349.32|0
1605280930000|2020-11-13 15:22:10|3349.27|3349.27|3350.43|3350.43|3350.43|3350.43|3349.27|3349.27|0
1605280940000|2020-11-13 15:22:20|3350.55|3350.55|3350.44|3350.44|3350.55|3350.55|3350.44|3350.44|0
1605280970000|2020-11-13 15:22:50|3350|3350|3349.52|3349.52|3350|3350|3349.52|3349.52|0
1605280980000|2020-11-13 15:23:00|3350.47|3350.47|3351.11|3351.11|3351.11|3351.11|3350.47|3350.47|0
1605281000000|2020-11-13 15:23:20|3351.2|3351.2|3351.54|3351.54|3351.7|3351.7|3351.2|3351.2|0
1605281020000|2020-11-13 15:23:40|3351.45|3351.45|3351.45|3351.45|3351.45|3351.45|3351.45|3351.45|0
1605281030000|2020-11-13 15:23:50|3351.11|3351.11|3350.91|3350.91|3351.11|3351.11|3350.91|3350.91|0
1605281040000|2020-11-13 15:24:00|3350.75|3350.75|3350.83|3350.83|3350.83|3350.83|3350.75|3350.75|0
1605281050000|2020-11-13 15:24:10|3350.92|3350.92|3351.08|3351.08|3351.08|3351.08|3350.92|3350.92|0
1605281060000|2020-11-13 15:24:20|3351.42|3351.42|3351.77|3351.77|3351.77|3351.77|3351.42|3351.42|0
1605281070000|2020-11-13 15:24:30|3351.6|3351.6|3351.6|3351.6|3351.6|3351.6|3351.6|3351.6|0
1605281080000|2020-11-13 15:24:40|3351.44|3351.44|3352.08|3352.08|3352.08|3352.08|3351.44|3351.44|0
1605281090000|2020-11-13 15:24:50|3351.44|3351.44|3351.44|3351.44|3351.44|3351.44|3351.44|3351.44|0
1605281100000|2020-11-13 15:25:00|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|3352.24|0
1605281110000|2020-11-13 15:25:10|3352.15|3352.15|3352.15|3352.15|3352.15|3352.15|3352.01|3352.01|0
1605281120000|2020-11-13 15:25:20|3351.47|3351.47|3351.47|3351.47|3351.47|3351.47|3351.47|3351.47|0
1605281130000|2020-11-13 15:25:30|3351.3|3351.3|3351.37|3351.37|3351.37|3351.37|3351.22|3351.22|0
1605281140000|2020-11-13 15:25:40|3351.05|3351.05|3351.57|3351.57|3351.57|3351.57|3351.05|3351.05|0
1605281150000|2020-11-13 15:25:50|3351.89|3351.89|3351.76|3351.76|3351.89|3351.89|3351.68|3351.68|0
1605281160000|2020-11-13 15:26:00|3351.84|3351.84|3352.18|3352.18|3352.34|3352.34|3351.84|3351.84|0
1605281170000|2020-11-13 15:26:10|3352.82|3352.82|3352.98|3352.98|3352.98|3352.98|3352.82|3352.82|0
1605281180000|2020-11-13 15:26:20|3353.08|3353.08|3353.56|3353.56|3353.72|3353.72|3353.08|3353.08|0
1605281190000|2020-11-13 15:26:30|3353.08|3353.08|3354.43|3354.43|3354.43|3354.43|3353.08|3353.08|0
1605281200000|2020-11-13 15:26:40|3354.77|3354.77|3354.77|3354.77|3354.77|3354.77|3354.77|3354.77|0
1605281210000|2020-11-13 15:26:50|3354.86|3354.86|3354.77|3354.77|3354.86|3354.86|3354.77|3354.77|0
1605281220000|2020-11-13 15:27:00|3354.09|3354.09|3352.92|3352.92|3354.09|3354.09|3352.92|3352.92|0
1605281230000|2020-11-13 15:27:10|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|0
1605281240000|2020-11-13 15:27:20|3352.71|3352.71|3352.71|3352.71|3352.71|3352.71|3352.71|3352.71|0
1605281250000|2020-11-13 15:27:30|3352.47|3352.47|3353.21|3353.21|3353.21|3353.21|3352.47|3352.47|0
1605281260000|2020-11-13 15:27:40|3353.37|3353.37|3353.29|3353.29|3353.37|3353.37|3353.29|3353.29|0
1605281270000|2020-11-13 15:27:50|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|0
1605281280000|2020-11-13 15:28:00|3354.11|3354.11|3354.02|3354.02|3354.11|3354.11|3354.02|3354.02|0
1605281290000|2020-11-13 15:28:10|3354.37|3354.37|3352.94|3352.94|3354.37|3354.37|3352.94|3352.94|0
1605281300000|2020-11-13 15:28:20|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|0
1605281310000|2020-11-13 15:28:30|3353.12|3353.12|3352.01|3352.01|3353.12|3353.12|3352.01|3352.01|0
1605281330000|2020-11-13 15:28:50|3352.09|3352.09|3352.89|3352.89|3352.89|3352.89|3352.09|3352.09|0
1605281350000|2020-11-13 15:29:10|3353.23|3353.23|3353.15|3353.15|3353.23|3353.23|3353.15|3353.15|0
1605281370000|2020-11-13 15:29:30|3353.62|3353.62|3354.2|3354.2|3354.2|3354.2|3353.46|3353.46|0
1605281380000|2020-11-13 15:29:40|3354.29|3354.29|3354.45|3354.45|3354.45|3354.45|3354.29|3354.29|0
1605281400000|2020-11-13 15:30:00|3354.13|3354.13|3354.29|3354.29|3354.29|3354.29|3354.13|3354.13|0
1605281410000|2020-11-13 15:30:10|3354.76|3354.76|3354.24|3354.24|3355.1|3355.1|3354.15|3354.15|0
1605281420000|2020-11-13 15:30:20|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|0
1605281450000|2020-11-13 15:30:50|3353.99|3353.99|3353.28|3353.28|3353.99|3353.99|3353.28|3353.28|0
1605281460000|2020-11-13 15:31:00|3353.12|3353.12|3353.09|3353.09|3353.19|3353.19|3353.04|3353.04|0
1605281470000|2020-11-13 15:31:10|3352.75|3352.75|3351.58|3351.58|3352.75|3352.75|3351.58|3351.58|0
1605281490000|2020-11-13 15:31:30|3351.26|3351.26|3350.92|3350.92|3351.26|3351.26|3350.92|3350.92|0
1605281500000|2020-11-13 15:31:40|3350.29|3350.29|3350.29|3350.29|3350.29|3350.29|3350.29|3350.29|0
1605281510000|2020-11-13 15:31:50|3349.65|3349.65|3349.97|3349.97|3349.97|3349.97|3349.65|3349.65|0
1605281520000|2020-11-13 15:32:00|3349.81|3349.81|3350.5|3350.5|3350.5|3350.5|3349.81|3349.81|0
1605281530000|2020-11-13 15:32:10|3350.84|3350.84|3351.07|3351.07|3351.07|3351.07|3350.75|3350.75|0
1605281540000|2020-11-13 15:32:20|3351.41|3351.41|3352.37|3352.37|3352.37|3352.37|3351.41|3351.41|0
1605281560000|2020-11-13 15:32:40|3351.89|3351.89|3352.05|3352.05|3352.05|3352.05|3351.89|3351.89|0
1605281570000|2020-11-13 15:32:50|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|0
1605281580000|2020-11-13 15:33:00|3352.21|3352.21|3353.57|3353.57|3353.57|3353.57|3352.21|3352.21|0
1605281590000|2020-11-13 15:33:10|3353.88|3353.88|3353.88|3353.88|3353.88|3353.88|3353.88|3353.88|0
1605281600000|2020-11-13 15:33:20|3354.04|3354.04|3354.04|3354.04|3354.36|3354.36|3354.04|3354.04|0
1605281610000|2020-11-13 15:33:30|3354.1|3354.1|3354.78|3354.78|3354.78|3354.78|3354.1|3354.1|0
1605281620000|2020-11-13 15:33:40|3354.86|3354.86|3354.62|3354.62|3354.86|3354.86|3354.62|3354.62|0
1605281630000|2020-11-13 15:33:50|3354.94|3354.94|3354.78|3354.78|3354.94|3354.94|3354.62|3354.62|0
1605281650000|2020-11-13 15:34:10|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|3354.64|0
1605281660000|2020-11-13 15:34:20|3354.95|3354.95|3355.32|3355.32|3355.43|3355.43|3354.95|3354.95|0
1605281670000|2020-11-13 15:34:30|3355.67|3355.67|3356.01|3356.01|3356.01|3356.01|3355.67|3355.67|0
1605281680000|2020-11-13 15:34:40|3355.89|3355.89|3356.36|3356.36|3356.36|3356.36|3355.89|3355.89|0
1605281690000|2020-11-13 15:34:50|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|0
1605281700000|2020-11-13 15:35:00|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|0
1605281710000|2020-11-13 15:35:10|3356.05|3356.05|3355.73|3355.73|3356.05|3356.05|3355.73|3355.73|0
1605281720000|2020-11-13 15:35:20|3355.57|3355.57|3354.91|3354.91|3355.57|3355.57|3354.91|3354.91|0
1605281740000|2020-11-13 15:35:40|3354.59|3354.59|3354.75|3354.75|3355.07|3355.07|3354.59|3354.59|0
1605281750000|2020-11-13 15:35:50|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|0
1605281760000|2020-11-13 15:36:00|3353.92|3353.92|3354.24|3354.24|3354.36|3354.36|3353.92|3353.92|0
1605281770000|2020-11-13 15:36:10|3354.32|3354.32|3354.48|3354.48|3354.48|3354.48|3354.32|3354.32|0
1605281780000|2020-11-13 15:36:20|3354.78|3354.78|3355.21|3355.21|3355.21|3355.21|3354.78|3354.78|0
1605281810000|2020-11-13 15:36:50|3354.26|3354.26|3354.1|3354.1|3354.26|3354.26|3354.1|3354.1|0
1605281820000|2020-11-13 15:37:00|3354.02|3354.02|3354.02|3354.02|3354.19|3354.19|3354.02|3354.02|0
1605281830000|2020-11-13 15:37:10|3353.9|3353.9|3353.95|3353.95|3354.07|3354.07|3353.9|3353.9|0
1605281840000|2020-11-13 15:37:20|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|0
1605281850000|2020-11-13 15:37:30|3354.9|3354.9|3354.9|3354.9|3354.9|3354.9|3354.9|3354.9|0
1605281860000|2020-11-13 15:37:40|3355.22|3355.22|3355.62|3355.62|3355.62|3355.62|3355.22|3355.22|0
1605281870000|2020-11-13 15:37:50|3355.31|3355.31|3355.65|3355.65|3355.65|3355.65|3355.31|3355.31|0
1605281880000|2020-11-13 15:38:00|3355.01|3355.01|3355.01|3355.01|3355.01|3355.01|3355.01|3355.01|0
1605281890000|2020-11-13 15:38:10|3354.85|3354.85|3354.02|3354.02|3354.85|3354.85|3353.97|3353.97|0
1605281900000|2020-11-13 15:38:20|3353.07|3353.07|3352.15|3352.15|3353.07|3353.07|3352.15|3352.15|0
1605281910000|2020-11-13 15:38:30|3352.23|3352.23|3351.47|3351.47|3352.23|3352.23|3351.47|3351.47|0
1605281950000|2020-11-13 15:39:10|3351.13|3351.13|3350.57|3350.57|3351.13|3351.13|3350.57|3350.57|0
1605281980000|2020-11-13 15:39:40|3349.94|3349.94|3350.49|3350.49|3350.49|3350.49|3349.7|3349.7|0
1605281990000|2020-11-13 15:39:50|3350.81|3350.81|3351.04|3351.04|3351.04|3351.04|3350.81|3350.81|0
1605282000000|2020-11-13 15:40:00|3351.16|3351.16|3351.37|3351.37|3351.37|3351.37|3351.04|3351.04|0
1605282020000|2020-11-13 15:40:20|3352.05|3352.05|3352.48|3352.48|3352.68|3352.68|3352|3352|0
1605282030000|2020-11-13 15:40:30|3352.96|3352.96|3352.23|3352.23|3352.96|3352.96|3352.23|3352.23|0
1605282040000|2020-11-13 15:40:40|3351.89|3351.89|3351.44|3351.44|3351.89|3351.89|3351.44|3351.44|0
1605282050000|2020-11-13 15:40:50|3351.28|3351.28|3351.76|3351.76|3351.76|3351.76|3351.28|3351.28|0
1605282060000|2020-11-13 15:41:00|3351.88|3351.88|3351.06|3351.06|3351.88|3351.88|3351.06|3351.06|0
1605282070000|2020-11-13 15:41:10|3351.4|3351.4|3351.74|3351.74|3351.74|3351.74|3351.4|3351.4|0
1605282090000|2020-11-13 15:41:30|3352.09|3352.09|3352.59|3352.59|3352.59|3352.59|3351.8|3351.8|0
1605282100000|2020-11-13 15:41:40|3352.51|3352.51|3352.11|3352.11|3352.51|3352.51|3352.11|3352.11|0
1605282110000|2020-11-13 15:41:50|3351.79|3351.79|3351.88|3351.88|3351.88|3351.88|3351.79|3351.79|0
1605282120000|2020-11-13 15:42:00|3352.35|3352.35|3352.91|3352.91|3352.91|3352.91|3352.35|3352.35|0
1605282130000|2020-11-13 15:42:10|3352.76|3352.76|3352.44|3352.44|3353.1|3353.1|3352.44|3352.44|0
1605282140000|2020-11-13 15:42:20|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|0
1605282150000|2020-11-13 15:42:30|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|0
1605282170000|2020-11-13 15:42:50|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|0
1605282180000|2020-11-13 15:43:00|3353.09|3353.09|3353.18|3353.18|3353.18|3353.18|3353.09|3353.09|0
1605282190000|2020-11-13 15:43:10|3353.34|3353.34|3353.18|3353.18|3353.34|3353.34|3353.18|3353.18|0
1605282200000|2020-11-13 15:43:20|3353.52|3353.52|3353.96|3353.96|3354.2|3354.2|3353.52|3353.52|0
1605282210000|2020-11-13 15:43:30|3354.05|3354.05|3353.7|3353.7|3354.05|3354.05|3353.7|3353.7|0
1605282220000|2020-11-13 15:43:40|3353.54|3353.54|3352.72|3352.72|3353.54|3353.54|3352.56|3352.56|0
1605282230000|2020-11-13 15:43:50|3352.4|3352.4|3351.53|3351.53|3352.4|3352.4|3351.53|3351.53|0
1605282240000|2020-11-13 15:44:00|3351.87|3351.87|3351.94|3351.94|3351.94|3351.94|3351.79|3351.79|0
1605282250000|2020-11-13 15:44:10|3352.42|3352.42|3352.54|3352.54|3352.54|3352.54|3352.42|3352.42|0
1605282260000|2020-11-13 15:44:20|3352.45|3352.45|3352.57|3352.57|3352.57|3352.57|3352.45|3352.45|0
1605282270000|2020-11-13 15:44:30|3352.23|3352.23|3351.28|3351.28|3352.23|3352.23|3351.28|3351.28|0
1605282280000|2020-11-13 15:44:40|3350.8|3350.8|3351.67|3351.67|3351.67|3351.67|3350.64|3350.64|0
1605282290000|2020-11-13 15:44:50|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|0
1605282300000|2020-11-13 15:45:00|3351.75|3351.75|3351.83|3351.83|3351.83|3351.83|3351.51|3351.51|0
1605282310000|2020-11-13 15:45:10|3351.95|3351.95|3351.55|3351.55|3351.95|3351.95|3351.55|3351.55|0
1605282330000|2020-11-13 15:45:30|3351.39|3351.39|3351.44|3351.44|3351.44|3351.44|3351.39|3351.39|0
1605282340000|2020-11-13 15:45:40|3351.52|3351.52|3351.52|3351.52|3351.52|3351.52|3351.05|3351.05|0
1605282350000|2020-11-13 15:45:50|3351.67|3351.67|3350.65|3350.65|3351.67|3351.67|3350.65|3350.65|0
1605282360000|2020-11-13 15:46:00|3350.17|3350.17|3349.69|3349.69|3350.17|3350.17|3349.69|3349.69|0
1605282370000|2020-11-13 15:46:10|3349.53|3349.53|3349.19|3349.19|3349.53|3349.53|3349.19|3349.19|0
1605282380000|2020-11-13 15:46:20|3348.85|3348.85|3349.53|3349.53|3349.53|3349.53|3348.85|3348.85|0
1605282390000|2020-11-13 15:46:30|3349.41|3349.41|3351|3351|3351|3351|3349.41|3349.41|0
1605282400000|2020-11-13 15:46:40|3351.08|3351.08|3350.13|3350.13|3351.08|3351.08|3350.13|3350.13|0
1605282410000|2020-11-13 15:46:50|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|0
1605282420000|2020-11-13 15:47:00|3350.31|3350.31|3350.39|3350.39|3350.39|3350.39|3350.31|3350.31|0
1605282430000|2020-11-13 15:47:10|3350.34|3350.34|3349.48|3349.48|3350.34|3350.34|3349.48|3349.48|0
1605282440000|2020-11-13 15:47:20|3349.32|3349.32|3349.01|3349.01|3349.32|3349.32|3349.01|3349.01|0
1605282450000|2020-11-13 15:47:30|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|0
1605282470000|2020-11-13 15:47:50|3348.98|3348.98|3348.82|3348.82|3348.98|3348.98|3348.82|3348.82|0
1605282480000|2020-11-13 15:48:00|3349.16|3349.16|3349.84|3349.84|3350.47|3350.47|3349.16|3349.16|0
1605282490000|2020-11-13 15:48:10|3350.15|3350.15|3350.49|3350.49|3350.49|3350.49|3350.15|3350.15|0
1605282500000|2020-11-13 15:48:20|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|0
1605282510000|2020-11-13 15:48:30|3350.81|3350.81|3351.13|3351.13|3351.13|3351.13|3350.81|3350.81|0
1605282520000|2020-11-13 15:48:40|3351.01|3351.01|3351.09|3351.09|3351.64|3351.64|3351.01|3351.01|0
1605282530000|2020-11-13 15:48:50|3351.43|3351.43|3351.37|3351.37|3351.43|3351.43|3351.37|3351.37|0
1605282540000|2020-11-13 15:49:00|3351.46|3351.46|3351.93|3351.93|3351.93|3351.93|3351.46|3351.46|0
1605282550000|2020-11-13 15:49:10|3351.99|3351.99|3352.04|3352.04|3352.04|3352.04|3351.99|3351.99|0
1605282560000|2020-11-13 15:49:20|3351.96|3351.96|3350.43|3350.43|3351.96|3351.96|3350.43|3350.43|0
1605282570000|2020-11-13 15:49:30|3350.91|3350.91|3351.03|3351.03|3351.03|3351.03|3350.69|3350.69|0
1605282590000|2020-11-13 15:49:50|3351.28|3351.28|3351.36|3351.36|3351.36|3351.36|3351.28|3351.28|0
1605282600000|2020-11-13 15:50:00|3351.44|3351.44|3350.94|3350.94|3351.44|3351.44|3350.6|3350.6|0
1605282610000|2020-11-13 15:50:10|3351.26|3351.26|3351.26|3351.26|3351.74|3351.74|3351.26|3351.26|0
1605282620000|2020-11-13 15:50:20|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|0
1605282630000|2020-11-13 15:50:30|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|0
1605282640000|2020-11-13 15:50:40|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|0
1605282650000|2020-11-13 15:50:50|3352.24|3352.24|3353.74|3353.74|3353.74|3353.74|3352.24|3352.24|0
1605282660000|2020-11-13 15:51:00|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|3353.51|3353.51|0
1605282670000|2020-11-13 15:51:10|3354.17|3354.17|3354.17|3354.17|3354.17|3354.17|3354.17|3354.17|0
1605282680000|2020-11-13 15:51:20|3354.02|3354.02|3353.77|3353.77|3354.02|3354.02|3353.77|3353.77|0
1605282690000|2020-11-13 15:51:30|3353.09|3353.09|3352.59|3352.59|3353.09|3353.09|3352.59|3352.59|0
1605282700000|2020-11-13 15:51:40|3352.7|3352.7|3352.7|3352.7|3352.7|3352.7|3352.7|3352.7|0
1605282710000|2020-11-13 15:51:50|3352.55|3352.55|3352.4|3352.4|3352.55|3352.55|3352.4|3352.4|0
1605282720000|2020-11-13 15:52:00|3352.1|3352.1|3352.1|3352.1|3352.1|3352.1|3352.1|3352.1|0
1605282730000|2020-11-13 15:52:10|3352.44|3352.44|3352.29|3352.29|3352.44|3352.44|3352.29|3352.29|0
1605282740000|2020-11-13 15:52:20|3352.38|3352.38|3352.38|3352.38|3352.38|3352.38|3352.38|3352.38|0
1605282750000|2020-11-13 15:52:30|3352.29|3352.29|3352.29|3352.29|3352.45|3352.45|3351.66|3351.66|0
1605282760000|2020-11-13 15:52:40|3352.14|3352.14|3352.02|3352.02|3352.14|3352.14|3352.02|3352.02|0
1605282770000|2020-11-13 15:52:50|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|0
1605282780000|2020-11-13 15:53:00|3351.73|3351.73|3350.86|3350.86|3351.73|3351.73|3350.86|3350.86|0
1605282790000|2020-11-13 15:53:10|3350.74|3350.74|3351.08|3351.08|3351.08|3351.08|3350.74|3350.74|0
1605282810000|2020-11-13 15:53:30|3351.42|3351.42|3352.24|3352.24|3352.24|3352.24|3351.42|3351.42|0
1605282820000|2020-11-13 15:53:40|3351.9|3351.9|3351.74|3351.74|3351.9|3351.9|3351.74|3351.74|0
1605282830000|2020-11-13 15:53:50|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|0
1605282850000|2020-11-13 15:54:10|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|0
1605282860000|2020-11-13 15:54:20|3352.09|3352.09|3352.17|3352.17|3352.17|3352.17|3352.09|3352.09|0
1605282870000|2020-11-13 15:54:30|3353.12|3353.12|3352.58|3352.58|3353.12|3353.12|3352.33|3352.33|0
1605282890000|2020-11-13 15:54:50|3352.92|3352.92|3352.94|3352.94|3353.26|3353.26|3352.92|3352.92|0
1605282900000|2020-11-13 15:55:00|3352.69|3352.69|3353.21|3353.21|3353.38|3353.38|3352.69|3352.69|0
1605282910000|2020-11-13 15:55:10|3353.38|3353.38|3352.98|3352.98|3353.38|3353.38|3352.98|3352.98|0
1605282930000|2020-11-13 15:55:30|3352.64|3352.64|3352.83|3352.83|3352.98|3352.98|3352.64|3352.64|0
1605282940000|2020-11-13 15:55:40|3352.49|3352.49|3352.34|3352.34|3352.49|3352.49|3352.34|3352.34|0
1605282950000|2020-11-13 15:55:50|3352.18|3352.18|3352.36|3352.36|3352.36|3352.36|3352.02|3352.02|0
1605282960000|2020-11-13 15:56:00|3352.51|3352.51|3352.51|3352.51|3352.51|3352.51|3352.51|3352.51|0
1605282970000|2020-11-13 15:56:10|3352.43|3352.43|3352.09|3352.09|3352.43|3352.43|3352.09|3352.09|0
1605282980000|2020-11-13 15:56:20|3352|3352|3352|3352|3352|3352|3352|3352|0
1605283000000|2020-11-13 15:56:40|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|3352.34|0
1605283010000|2020-11-13 15:56:50|3352.82|3352.82|3353.25|3353.25|3353.56|3353.56|3352.82|3352.82|0
1605283020000|2020-11-13 15:57:00|3352.9|3352.9|3352.04|3352.04|3352.9|3352.9|3351.88|3351.88|0
1605283030000|2020-11-13 15:57:10|3351.7|3351.7|3352.22|3352.22|3352.22|3352.22|3351.7|3351.7|0
1605283040000|2020-11-13 15:57:20|3351.74|3351.74|3352.03|3352.03|3352.03|3352.03|3351.58|3351.58|0
1605283050000|2020-11-13 15:57:30|3352.5|3352.5|3352.68|3352.68|3352.84|3352.84|3352.5|3352.5|0
1605283060000|2020-11-13 15:57:40|3352.05|3352.05|3352.39|3352.39|3352.39|3352.39|3352.05|3352.05|0
1605283070000|2020-11-13 15:57:50|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|0
1605283090000|2020-11-13 15:58:10|3352.87|3352.87|3352.87|3352.87|3352.87|3352.87|3352.87|3352.87|0
1605283110000|2020-11-13 15:58:30|3352.23|3352.23|3350.71|3350.71|3352.39|3352.39|3350.71|3350.71|0
1605283120000|2020-11-13 15:58:40|3350.62|3350.62|3350.41|3350.41|3350.62|3350.62|3350.41|3350.41|0
1605283130000|2020-11-13 15:58:50|3349.94|3349.94|3349.78|3349.78|3349.94|3349.94|3349.78|3349.78|0
1605283140000|2020-11-13 15:59:00|3350.12|3350.12|3350.27|3350.27|3350.61|3350.61|3350.12|3350.12|0
1605283160000|2020-11-13 15:59:20|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|0
1605283170000|2020-11-13 15:59:30|3351.8|3351.8|3351.5|3351.5|3351.8|3351.8|3351.5|3351.5|0
1605283180000|2020-11-13 15:59:40|3351.35|3351.35|3351.25|3351.25|3351.35|3351.35|3351.01|3351.01|0
1605283190000|2020-11-13 15:59:50|3351.31|3351.31|3351.31|3351.31|3351.31|3351.31|3351.31|3351.31|0
1605283200000|2020-11-13 16:00:00|3351.65|3351.65|3351.97|3351.97|3352.29|3352.29|3351.5|3351.5|0
1605283210000|2020-11-13 16:00:10|3351.81|3351.81|3351.97|3351.97|3352.05|3352.05|3351.81|3351.81|0
1605283220000|2020-11-13 16:00:20|3352.08|3352.08|3351.76|3351.76|3352.08|3352.08|3351.76|3351.76|0
1605283230000|2020-11-13 16:00:30|3351.91|3351.91|3352.23|3352.23|3352.23|3352.23|3351.91|3351.91|0
1605283240000|2020-11-13 16:00:40|3352.39|3352.39|3352.25|3352.25|3352.39|3352.39|3352.09|3352.09|0
1605283250000|2020-11-13 16:00:50|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|3352.01|0
1605283260000|2020-11-13 16:01:00|3352.35|3352.35|3352.67|3352.67|3352.67|3352.67|3352.35|3352.35|0
1605283280000|2020-11-13 16:01:20|3353.15|3353.15|3352.99|3352.99|3353.15|3353.15|3352.99|3352.99|0
1605283300000|2020-11-13 16:01:40|3352.83|3352.83|3352.99|3352.99|3352.99|3352.99|3352.83|3352.83|0
1605283310000|2020-11-13 16:01:50|3352.91|3352.91|3352.59|3352.59|3352.91|3352.91|3352.59|3352.59|0
1605283320000|2020-11-13 16:02:00|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|0
1605283330000|2020-11-13 16:02:10|3352.7|3352.7|3352.36|3352.36|3352.7|3352.7|3352.36|3352.36|0
1605283350000|2020-11-13 16:02:30|3352.02|3352.02|3352.02|3352.02|3352.02|3352.02|3352.02|3352.02|0
1605283360000|2020-11-13 16:02:40|3351.86|3351.86|3352.02|3352.02|3352.02|3352.02|3351.86|3351.86|0
1605283370000|2020-11-13 16:02:50|3351.77|3351.77|3351.72|3351.72|3351.77|3351.77|3351.72|3351.72|0
1605283380000|2020-11-13 16:03:00|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|0
1605283390000|2020-11-13 16:03:10|3352.22|3352.22|3352.26|3352.26|3352.34|3352.34|3352.22|3352.22|0
1605283400000|2020-11-13 16:03:20|3352.14|3352.14|3352.54|3352.54|3353.09|3353.09|3352.14|3352.14|0
1605283410000|2020-11-13 16:03:30|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|3352.62|0
1605283430000|2020-11-13 16:03:50|3352.77|3352.77|3353.6|3353.6|3353.69|3353.69|3352.77|3352.77|0
1605283440000|2020-11-13 16:04:00|3352.92|3352.92|3352.32|3352.32|3352.92|3352.92|3352.2|3352.2|0
1605283450000|2020-11-13 16:04:10|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|0
1605283460000|2020-11-13 16:04:20|3352.32|3352.32|3352.17|3352.17|3352.48|3352.48|3352.17|3352.17|0
1605283470000|2020-11-13 16:04:30|3352.32|3352.32|3352.32|3352.32|3352.32|3352.32|3352.32|3352.32|0
1605283480000|2020-11-13 16:04:40|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|0
1605283490000|2020-11-13 16:04:50|3353.26|3353.26|3353.73|3353.73|3353.73|3353.73|3353.26|3353.26|0
1605283500000|2020-11-13 16:05:00|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1605283510000|2020-11-13 16:05:10|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|0
1605283520000|2020-11-13 16:05:20|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|0
1605283530000|2020-11-13 16:05:30|3353.5|3353.5|3353.41|3353.41|3353.5|3353.5|3353.41|3353.41|0
1605283540000|2020-11-13 16:05:40|3353.5|3353.5|3353.41|3353.41|3353.5|3353.5|3353.41|3353.41|0
1605283550000|2020-11-13 16:05:50|3353.33|3353.33|3353.48|3353.48|3353.48|3353.48|3353.33|3353.33|0
1605283560000|2020-11-13 16:06:00|3353.56|3353.56|3353.56|3353.56|3353.65|3353.65|3353.56|3353.56|0
1605283580000|2020-11-13 16:06:20|3353.25|3353.25|3354.06|3354.06|3354.06|3354.06|3353.25|3353.25|0
1605283590000|2020-11-13 16:06:30|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|0
1605283600000|2020-11-13 16:06:40|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|0
1605283610000|2020-11-13 16:06:50|3353.51|3353.51|3353.11|3353.11|3353.51|3353.51|3353.11|3353.11|0
1605283620000|2020-11-13 16:07:00|3352.99|3352.99|3350.67|3350.67|3352.99|3352.99|3350.67|3350.67|0
1605283630000|2020-11-13 16:07:10|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|0
1605283640000|2020-11-13 16:07:20|3349.34|3349.34|3349.5|3349.5|3349.5|3349.5|3349.34|3349.34|0
1605283650000|2020-11-13 16:07:30|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|0
1605283660000|2020-11-13 16:07:40|3350.23|3350.23|3350.29|3350.29|3350.44|3350.44|3350.23|3350.23|0
1605283670000|2020-11-13 16:07:50|3350.37|3350.37|3350.29|3350.29|3350.37|3350.37|3350.29|3350.29|0
1605283680000|2020-11-13 16:08:00|3349.65|3349.65|3350.13|3350.13|3350.13|3350.13|3349.65|3349.65|0
1605283690000|2020-11-13 16:08:10|3349.97|3349.97|3350.3|3350.3|3350.45|3350.45|3349.97|3349.97|0
1605283700000|2020-11-13 16:08:20|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|0
1605283710000|2020-11-13 16:08:30|3349.77|3349.77|3349.61|3349.61|3349.77|3349.77|3349.45|3349.45|0
1605283720000|2020-11-13 16:08:40|3349.66|3349.66|3349.78|3349.78|3349.9|3349.9|3349.66|3349.66|0
1605283730000|2020-11-13 16:08:50|3349.94|3349.94|3350.06|3350.06|3350.06|3350.06|3349.94|3349.94|0
1605283740000|2020-11-13 16:09:00|3349.94|3349.94|3350.73|3350.73|3350.97|3350.97|3349.94|3349.94|0
1605283750000|2020-11-13 16:09:10|3351.07|3351.07|3351.82|3351.82|3351.82|3351.82|3351.07|3351.07|0
1605283760000|2020-11-13 16:09:20|3351.87|3351.87|3351.37|3351.37|3351.87|3351.87|3351.37|3351.37|0
1605283780000|2020-11-13 16:09:40|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|0
1605283790000|2020-11-13 16:09:50|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|0
1605283800000|2020-11-13 16:10:00|3351.22|3351.22|3350.91|3350.91|3351.22|3351.22|3350.91|3350.91|0
1605283810000|2020-11-13 16:10:10|3350.99|3350.99|3352.58|3352.58|3352.58|3352.58|3350.99|3350.99|0
1605283830000|2020-11-13 16:10:30|3351.94|3351.94|3350.67|3350.67|3351.94|3351.94|3350.67|3350.67|0
1605283840000|2020-11-13 16:10:40|3350.32|3350.32|3349.83|3349.83|3350.32|3350.32|3349.83|3349.83|0
1605283850000|2020-11-13 16:10:50|3349.67|3349.67|3350.02|3350.02|3350.02|3350.02|3349.67|3349.67|0
1605283860000|2020-11-13 16:11:00|3350.18|3350.18|3350.02|3350.02|3350.18|3350.18|3350.02|3350.02|0
1605283870000|2020-11-13 16:11:10|3350.36|3350.36|3350.84|3350.84|3350.84|3350.84|3350.36|3350.36|0
1605283900000|2020-11-13 16:11:40|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|3350.52|0
1605283930000|2020-11-13 16:12:10|3350.87|3350.87|3351.02|3351.02|3351.02|3351.02|3350.87|3350.87|0
1605283940000|2020-11-13 16:12:20|3351.14|3351.14|3350.47|3350.47|3351.14|3351.14|3350.47|3350.47|0
1605283950000|2020-11-13 16:12:30|3350.31|3350.31|3350.79|3350.79|3350.79|3350.79|3350.31|3350.31|0
1605283960000|2020-11-13 16:12:40|3350.45|3350.45|3350.02|3350.02|3350.45|3350.45|3350.02|3350.02|0
1605283970000|2020-11-13 16:12:50|3350.34|3350.34|3350.52|3350.52|3350.82|3350.82|3350.34|3350.34|0
1605283980000|2020-11-13 16:13:00|3350.6|3350.6|3350.6|3350.6|3350.68|3350.68|3350.6|3350.6|0
1605283990000|2020-11-13 16:13:10|3350.76|3350.76|3350.93|3350.93|3351.4|3351.4|3350.76|3350.76|0
1605284010000|2020-11-13 16:13:30|3350.77|3350.77|3350.45|3350.45|3350.77|3350.77|3350.29|3350.29|0
1605284040000|2020-11-13 16:14:00|3350.37|3350.37|3350.3|3350.3|3350.37|3350.37|3350.14|3350.14|0
1605284050000|2020-11-13 16:14:10|3350.78|3350.78|3350.44|3350.44|3350.78|3350.78|3350.44|3350.44|0
1605284060000|2020-11-13 16:14:20|3350.09|3350.09|3350.41|3350.41|3350.41|3350.41|3350.09|3350.09|0
1605284070000|2020-11-13 16:14:30|3350.47|3350.47|3350.52|3350.52|3350.68|3350.68|3350.47|3350.47|0
1605284080000|2020-11-13 16:14:40|3350.31|3350.31|3350.55|3350.55|3350.55|3350.55|3350.31|3350.31|0
1605284090000|2020-11-13 16:14:50|3350.47|3350.47|3350.54|3350.54|3350.7|3350.7|3350.47|3350.47|0
1605284100000|2020-11-13 16:15:00|3350.38|3350.38|3350.78|3350.78|3350.94|3350.94|3350.3|3350.3|0
1605284110000|2020-11-13 16:15:10|3351.12|3351.12|3350.82|3350.82|3351.12|3351.12|3350.82|3350.82|0
1605284120000|2020-11-13 16:15:20|3350.74|3350.74|3349.6|3349.6|3350.74|3350.74|3349.6|3349.6|0
1605284140000|2020-11-13 16:15:40|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|0
1605284160000|2020-11-13 16:16:00|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|0
1605284170000|2020-11-13 16:16:10|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|0
1605284180000|2020-11-13 16:16:20|3349.48|3349.48|3349.48|3349.48|3349.62|3349.62|3349.48|3349.48|0
1605284190000|2020-11-13 16:16:30|3349.63|3349.63|3349.63|3349.63|3349.63|3349.63|3349.63|3349.63|0
1605284200000|2020-11-13 16:16:40|3349.49|3349.49|3349.42|3349.42|3349.54|3349.54|3349.42|3349.42|0
1605284210000|2020-11-13 16:16:50|3349.26|3349.26|3348.57|3348.57|3349.26|3349.26|3348.57|3348.57|0
1605284220000|2020-11-13 16:17:00|3348.62|3348.62|3348.7|3348.7|3348.7|3348.7|3348.62|3348.62|0
1605284230000|2020-11-13 16:17:10|3348.62|3348.62|3349.04|3349.04|3349.22|3349.22|3348.54|3348.54|0
1605284240000|2020-11-13 16:17:20|3349.12|3349.12|3349.12|3349.12|3349.12|3349.12|3349.12|3349.12|0
1605284250000|2020-11-13 16:17:30|3349.07|3349.07|3348.9|3348.9|3349.07|3349.07|3348.9|3348.9|0
1605284260000|2020-11-13 16:17:40|3348.56|3348.56|3348.16|3348.16|3348.56|3348.56|3348.16|3348.16|0
1605284280000|2020-11-13 16:18:00|3347.69|3347.69|3347.03|3347.03|3347.69|3347.69|3347.03|3347.03|0
1605284290000|2020-11-13 16:18:10|3346.87|3346.87|3346.79|3346.79|3346.87|3346.87|3346.71|3346.71|0
1605284310000|2020-11-13 16:18:30|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|0
1605284320000|2020-11-13 16:18:40|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|0
1605284330000|2020-11-13 16:18:50|3347.03|3347.03|3348.16|3348.16|3348.16|3348.16|3347.03|3347.03|0
1605284340000|2020-11-13 16:19:00|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|0
1605284350000|2020-11-13 16:19:10|3348.36|3348.36|3348.36|3348.36|3348.36|3348.36|3348.36|3348.36|0
1605284360000|2020-11-13 16:19:20|3348.41|3348.41|3348.4|3348.4|3348.57|3348.57|3348.4|3348.4|0
1605284370000|2020-11-13 16:19:30|3348.72|3348.72|3348.32|3348.32|3348.8|3348.8|3348.32|3348.32|0
1605284380000|2020-11-13 16:19:40|3348.8|3348.8|3348.88|3348.88|3348.88|3348.88|3348.8|3348.8|0
1605284390000|2020-11-13 16:19:50|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|0
1605284400000|2020-11-13 16:20:00|3348.98|3348.98|3348.9|3348.9|3348.98|3348.98|3348.9|3348.9|0
1605284410000|2020-11-13 16:20:10|3349.38|3349.38|3349.53|3349.53|3349.53|3349.53|3348.74|3348.74|0
1605284420000|2020-11-13 16:20:20|3349.38|3349.38|3349.15|3349.15|3349.72|3349.72|3349|3349|0
1605284430000|2020-11-13 16:20:30|3349.46|3349.46|3348.89|3348.89|3349.46|3349.46|3348.89|3348.89|0
1605284440000|2020-11-13 16:20:40|3348.73|3348.73|3348.17|3348.17|3348.73|3348.73|3348.17|3348.17|0
1605284450000|2020-11-13 16:20:50|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|0
1605284460000|2020-11-13 16:21:00|3347.94|3347.94|3347.76|3347.76|3348.26|3348.26|3347.76|3347.76|0
1605284470000|2020-11-13 16:21:10|3347.6|3347.6|3347.49|3347.49|3347.6|3347.6|3347.49|3347.49|0
1605284490000|2020-11-13 16:21:30|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|0
1605284500000|2020-11-13 16:21:40|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|0
1605284510000|2020-11-13 16:21:50|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|0
1605284520000|2020-11-13 16:22:00|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|3347.48|0
1605284540000|2020-11-13 16:22:20|3347.32|3347.32|3348.03|3348.03|3348.28|3348.28|3347.32|3347.32|0
1605284550000|2020-11-13 16:22:30|3348.2|3348.2|3348.11|3348.11|3348.2|3348.2|3348.11|3348.11|0
1605284560000|2020-11-13 16:22:40|3348.2|3348.2|3348.86|3348.86|3348.86|3348.86|3348.11|3348.11|0
1605284570000|2020-11-13 16:22:50|3348.7|3348.7|3348.61|3348.61|3348.7|3348.7|3348.61|3348.61|0
1605284580000|2020-11-13 16:23:00|3348.3|3348.3|3348.77|3348.77|3348.77|3348.77|3348.3|3348.3|0
1605284590000|2020-11-13 16:23:10|3349.17|3349.17|3349.09|3349.09|3349.17|3349.17|3349.09|3349.09|0
1605284600000|2020-11-13 16:23:20|3349.25|3349.25|3349.37|3349.37|3349.37|3349.37|3349.25|3349.25|0
1605284610000|2020-11-13 16:23:30|3349.25|3349.25|3349.42|3349.42|3350.04|3350.04|3349.25|3349.25|0
1605284620000|2020-11-13 16:23:40|3349.76|3349.76|3350.1|3350.1|3350.1|3350.1|3349.76|3349.76|0
1605284630000|2020-11-13 16:23:50|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|0
1605284640000|2020-11-13 16:24:00|3350.76|3350.76|3350.65|3350.65|3351|3351|3350.65|3350.65|0
1605284650000|2020-11-13 16:24:10|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|0
1605284660000|2020-11-13 16:24:20|3350.44|3350.44|3350.76|3350.76|3350.76|3350.76|3350.44|3350.44|0
1605284680000|2020-11-13 16:24:40|3350.92|3350.92|3351.15|3351.15|3351.23|3351.23|3350.92|3350.92|0
1605284690000|2020-11-13 16:24:50|3350.81|3350.81|3350.72|3350.72|3350.81|3350.81|3350.72|3350.72|0
1605284700000|2020-11-13 16:25:00|3350.88|3350.88|3350.56|3350.56|3350.99|3350.99|3350.56|3350.56|0
1605284710000|2020-11-13 16:25:10|3350.32|3350.32|3349.93|3349.93|3350.32|3350.32|3349.17|3349.17|0
1605284720000|2020-11-13 16:25:20|3350.09|3350.09|3350.33|3350.33|3350.49|3350.49|3349.93|3349.93|0
1605284730000|2020-11-13 16:25:30|3350.41|3350.41|3350.43|3350.43|3350.5|3350.5|3350.1|3350.1|0
1605284740000|2020-11-13 16:25:40|3350.77|3350.77|3351.41|3351.41|3351.41|3351.41|3350.77|3350.77|0
1605284750000|2020-11-13 16:25:50|3352.1|3352.1|3351.46|3351.46|3352.1|3352.1|3351.46|3351.46|0
1605284760000|2020-11-13 16:26:00|3351.93|3351.93|3350.89|3350.89|3352.26|3352.26|3350.89|3350.89|0
1605284770000|2020-11-13 16:26:10|3351.05|3351.05|3351.48|3351.48|3351.48|3351.48|3350.97|3350.97|0
1605284780000|2020-11-13 16:26:20|3351.39|3351.39|3351.87|3351.87|3351.87|3351.87|3351.39|3351.39|0
1605284790000|2020-11-13 16:26:30|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|0
1605284800000|2020-11-13 16:26:40|3351.24|3351.24|3351.54|3351.54|3351.62|3351.62|3351.24|3351.24|0
1605284810000|2020-11-13 16:26:50|3351.62|3351.62|3351.46|3351.46|3351.62|3351.62|3351.46|3351.46|0
1605284820000|2020-11-13 16:27:00|3351.54|3351.54|3352.35|3352.35|3352.35|3352.35|3351.46|3351.46|0
1605284830000|2020-11-13 16:27:10|3352.51|3352.51|3353.9|3353.9|3353.9|3353.9|3352.51|3352.51|0
1605284840000|2020-11-13 16:27:20|3354.07|3354.07|3354.56|3354.56|3354.56|3354.56|3353.9|3353.9|0
1605284850000|2020-11-13 16:27:30|3354.22|3354.22|3353.98|3353.98|3354.22|3354.22|3353.9|3353.9|0
1605284860000|2020-11-13 16:27:40|3354.23|3354.23|3354.46|3354.46|3354.78|3354.78|3354.23|3354.23|0
1605284870000|2020-11-13 16:27:50|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|0
1605284880000|2020-11-13 16:28:00|3355.14|3355.14|3355.3|3355.3|3355.3|3355.3|3355.02|3355.02|0
1605284890000|2020-11-13 16:28:10|3355.21|3355.21|3355.25|3355.25|3355.47|3355.47|3355.13|3355.13|0
1605284900000|2020-11-13 16:28:20|3355.41|3355.41|3355.58|3355.58|3355.89|3355.89|3355.24|3355.24|0
1605284910000|2020-11-13 16:28:30|3355.74|3355.74|3355.34|3355.34|3355.74|3355.74|3355.1|3355.1|0
1605284920000|2020-11-13 16:28:40|3354.86|3354.86|3355.19|3355.19|3355.19|3355.19|3354.56|3354.56|0
1605284930000|2020-11-13 16:28:50|3355.67|3355.67|3354.53|3354.53|3355.67|3355.67|3354.53|3354.53|0
1605284940000|2020-11-13 16:29:00|3354.87|3354.87|3356.26|3356.26|3356.26|3356.26|3354.29|3354.29|0
1605284950000|2020-11-13 16:29:10|3356.11|3356.11|3356.79|3356.79|3357.29|3357.29|3356.11|3356.11|0
1605284960000|2020-11-13 16:29:20|3356.31|3356.31|3357.11|3357.11|3357.2|3357.2|3356.16|3356.16|0
1605284970000|2020-11-13 16:29:30|3357.28|3357.28|3358.05|3358.05|3358.05|3358.05|3356.92|3356.92|0
1605284980000|2020-11-13 16:29:40|3357.9|3357.9|3354.7|3354.7|3357.9|3357.9|3353.91|3353.91|0
1605284990000|2020-11-13 16:29:50|3355.38|3355.38|3355.93|3355.93|3356.38|3356.38|3353.15|3353.15|0
1605514500000|2020-11-16 08:15:00|3415.7|3415.7|3416.33|3416.33|3416.49|3416.49|3415.7|3415.7|0
1605514510000|2020-11-16 08:15:10|3417.6|3417.6|3417.92|3417.92|3417.92|3417.92|3417.6|3417.6|0
1605514520000|2020-11-16 08:15:20|3418.4|3418.4|3422.69|3422.69|3423.64|3423.64|3418.4|3418.4|0
1605514530000|2020-11-16 08:15:30|3423.64|3423.64|3421.13|3421.13|3425.89|3425.89|3421.13|3421.13|0
1605514540000|2020-11-16 08:15:40|3422.56|3422.56|3423.72|3423.72|3423.83|3423.83|3422.56|3422.56|0
1605514550000|2020-11-16 08:15:50|3423.93|3423.93|3423.25|3423.25|3426.79|3426.79|3423.25|3423.25|0
1605514560000|2020-11-16 08:16:00|3424.27|3424.27|3426.65|3426.65|3426.65|3426.65|3424.27|3424.27|0
1605514570000|2020-11-16 08:16:10|3427.45|3427.45|3428.83|3428.83|3429.24|3429.24|3426.69|3426.69|0
1605514580000|2020-11-16 08:16:20|3428.99|3428.99|3431.33|3431.33|3431.33|3431.33|3428.99|3428.99|0
1605514590000|2020-11-16 08:16:30|3431.49|3431.49|3432.12|3432.12|3432.12|3432.12|3430.38|3430.38|0
1605514600000|2020-11-16 08:16:40|3430.38|3430.38|3430.38|3430.38|3430.38|3430.38|3428.95|3428.95|0
1605514610000|2020-11-16 08:16:50|3430.03|3430.03|3429.35|3429.35|3430.03|3430.03|3429.35|3429.35|0
1605514620000|2020-11-16 08:17:00|3427.61|3427.61|3427.61|3427.61|3427.61|3427.61|3427.61|3427.61|0
1605514630000|2020-11-16 08:17:10|3429.35|3429.35|3430.94|3430.94|3430.94|3430.94|3429.35|3429.35|0
1605514640000|2020-11-16 08:17:20|3431.1|3431.1|3430.94|3430.94|3431.73|3431.73|3429.67|3429.67|0
1605514650000|2020-11-16 08:17:30|3430.8|3430.8|3431.12|3431.12|3431.12|3431.12|3429.22|3429.22|0
1605514660000|2020-11-16 08:17:40|3429.06|3429.06|3428.42|3428.42|3429.06|3429.06|3428.42|3428.42|0
1605514670000|2020-11-16 08:17:50|3428.26|3428.26|3423.57|3423.57|3428.26|3428.26|3422.93|3422.93|0
1605514680000|2020-11-16 08:18:00|3424.68|3424.68|3421.18|3421.18|3426.1|3426.1|3418.8|3418.8|0
1605514690000|2020-11-16 08:18:10|3421.34|3421.34|3420.49|3420.49|3421.34|3421.34|3420.49|3420.49|0
1605514700000|2020-11-16 08:18:20|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|0
1605514710000|2020-11-16 08:18:30|3420.71|3420.71|3419.6|3419.6|3422.14|3422.14|3419.6|3419.6|0
1605514720000|2020-11-16 08:18:40|3421.19|3421.19|3422.5|3422.5|3422.5|3422.5|3419.82|3419.82|0
1605514730000|2020-11-16 08:18:50|3422.66|3422.66|3419.96|3419.96|3425.36|3425.36|3419.96|3419.96|0
1605514740000|2020-11-16 08:19:00|3421.86|3421.86|3420.46|3420.46|3423|3423|3420.46|3420.46|0
1605514750000|2020-11-16 08:19:10|3423.64|3423.64|3425.03|3425.03|3425.03|3425.03|3421.53|3421.53|0
1605514760000|2020-11-16 08:19:20|3425.18|3425.18|3420.11|3420.11|3425.18|3425.18|3420.11|3420.11|0
1605514780000|2020-11-16 08:19:40|3421.26|3421.26|3422.82|3422.82|3422.82|3422.82|3420.44|3420.44|0
1605514790000|2020-11-16 08:19:50|3421.07|3421.07|3426.12|3426.12|3427.6|3427.6|3421.07|3421.07|0
1605514800000|2020-11-16 08:20:00|3428.5|3428.5|3425.87|3425.87|3431.27|3431.27|3425.72|3425.72|0
1605514810000|2020-11-16 08:20:10|3428.41|3428.41|3426.51|3426.51|3428.89|3428.89|3424.28|3424.28|0
1605514820000|2020-11-16 08:20:20|3427.3|3427.3|3424.76|3424.76|3427.3|3427.3|3422.86|3422.86|0
1605514830000|2020-11-16 08:20:30|3423.49|3423.49|3425.55|3425.55|3425.55|3425.55|3422.86|3422.86|0
1605514840000|2020-11-16 08:20:40|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|3425.41|0
1605514860000|2020-11-16 08:21:00|3425.07|3425.07|3425.87|3425.87|3425.87|3425.87|3424.44|3424.44|0
1605514870000|2020-11-16 08:21:10|3425.71|3425.71|3425.82|3425.82|3425.82|3425.82|3425.71|3425.71|0
1605514880000|2020-11-16 08:21:20|3426.16|3426.16|3426.15|3426.15|3426.92|3426.92|3426.15|3426.15|0
1605514890000|2020-11-16 08:21:30|3427.26|3427.26|3426.31|3426.31|3427.58|3427.58|3424.25|3424.25|0
1605514900000|2020-11-16 08:21:40|3426.61|3426.61|3424.63|3424.63|3427.72|3427.72|3421.77|3421.77|0
1605514910000|2020-11-16 08:21:50|3425.9|3425.9|3423.2|3423.2|3425.9|3425.9|3423.2|3423.2|0
1605514920000|2020-11-16 08:22:00|3424.95|3424.95|3422.73|3422.73|3424.95|3424.95|3422.73|3422.73|0
1605514930000|2020-11-16 08:22:10|3423.06|3423.06|3423.06|3423.06|3423.06|3423.06|3423.06|3423.06|0
1605514940000|2020-11-16 08:22:20|3422.39|3422.39|3422.05|3422.05|3422.39|3422.39|3422.05|3422.05|0
1605514950000|2020-11-16 08:22:30|3421.95|3421.95|3420.24|3420.24|3421.95|3421.95|3420.24|3420.24|0
1605514960000|2020-11-16 08:22:40|3419.29|3419.29|3419.68|3419.68|3419.76|3419.76|3418.17|3418.17|0
1605514990000|2020-11-16 08:23:10|3418.09|3418.09|3419.97|3419.97|3419.97|3419.97|3417.75|3417.75|0
1605515000000|2020-11-16 08:23:20|3420.92|3420.92|3421.5|3421.5|3421.5|3421.5|3420.13|3420.13|0
1605515010000|2020-11-16 08:23:30|3421.55|3421.55|3418.96|3418.96|3421.55|3421.55|3418.96|3418.96|0
1605515030000|2020-11-16 08:23:50|3418.8|3418.8|3418.8|3418.8|3418.8|3418.8|3418.8|3418.8|0
1605515040000|2020-11-16 08:24:00|3418.12|3418.12|3419.87|3419.87|3419.87|3419.87|3418.12|3418.12|0
1605515050000|2020-11-16 08:24:10|3419.7|3419.7|3419.36|3419.36|3419.7|3419.7|3419.36|3419.36|0
1605515060000|2020-11-16 08:24:20|3416.82|3416.82|3416.08|3416.08|3418.09|3418.09|3416.08|3416.08|0
1605515070000|2020-11-16 08:24:30|3415.28|3415.28|3416.4|3416.4|3416.4|3416.4|3415.28|3415.28|0
1605515090000|2020-11-16 08:24:50|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|3417.08|0
1605515100000|2020-11-16 08:25:00|3416.67|3416.67|3416.35|3416.35|3416.99|3416.99|3415.17|3415.17|0
1605515110000|2020-11-16 08:25:10|3416.8|3416.8|3416.8|3416.8|3416.8|3416.8|3416.8|3416.8|0
1605515120000|2020-11-16 08:25:20|3415.73|3415.73|3415.53|3415.53|3416.55|3416.55|3415.53|3415.53|0
1605515130000|2020-11-16 08:25:30|3415.65|3415.65|3412.52|3412.52|3415.65|3415.65|3412.52|3412.52|0
1605515140000|2020-11-16 08:25:40|3411.41|3411.41|3412.91|3412.91|3412.91|3412.91|3411.32|3411.32|0
1605515150000|2020-11-16 08:25:50|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|0
1605515160000|2020-11-16 08:26:00|3410.14|3410.14|3410.24|3410.24|3410.82|3410.82|3410.08|3410.08|0
1605515170000|2020-11-16 08:26:10|3410.58|3410.58|3410.29|3410.29|3410.58|3410.58|3409.7|3409.7|0
1605515180000|2020-11-16 08:26:20|3410.54|3410.54|3411.62|3411.62|3411.62|3411.62|3410.54|3410.54|0
1605515190000|2020-11-16 08:26:30|3411.68|3411.68|3411.97|3411.97|3412.02|3412.02|3411.68|3411.68|0
1605515200000|2020-11-16 08:26:40|3412.6|3412.6|3414.51|3414.51|3414.51|3414.51|3412.6|3412.6|0
1605515210000|2020-11-16 08:26:50|3414.85|3414.85|3414.78|3414.78|3414.85|3414.85|3414.49|3414.49|0
1605515220000|2020-11-16 08:27:00|3414.84|3414.84|3414.67|3414.67|3414.84|3414.84|3414.67|3414.67|0
1605515230000|2020-11-16 08:27:10|3414.33|3414.33|3414.33|3414.33|3414.33|3414.33|3414.33|3414.33|0
1605515250000|2020-11-16 08:27:30|3413.65|3413.65|3412.01|3412.01|3413.65|3413.65|3411.66|3411.66|0
1605515260000|2020-11-16 08:27:40|3412.16|3412.16|3410.87|3410.87|3412.16|3412.16|3410.87|3410.87|0
1605515280000|2020-11-16 08:28:00|3410.71|3410.71|3411.32|3411.32|3411.66|3411.66|3410.71|3410.71|0
1605515290000|2020-11-16 08:28:10|3410.37|3410.37|3410.03|3410.03|3411.05|3411.05|3410.03|3410.03|0
1605515300000|2020-11-16 08:28:20|3410.19|3410.19|3409.32|3409.32|3410.34|3410.34|3408.98|3408.98|0
1605515320000|2020-11-16 08:28:40|3409.66|3409.66|3409.89|3409.89|3411.16|3411.16|3409.66|3409.66|0
1605515330000|2020-11-16 08:28:50|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|3410.53|0
1605515350000|2020-11-16 08:29:10|3410.87|3410.87|3411.25|3411.25|3411.25|3411.25|3410.57|3410.57|0
1605515360000|2020-11-16 08:29:20|3411.59|3411.59|3412.62|3412.62|3412.62|3412.62|3410.79|3410.79|0
1605515370000|2020-11-16 08:29:30|3411.93|3411.93|3409.7|3409.7|3411.93|3411.93|3409.07|3409.07|0
1605515380000|2020-11-16 08:29:40|3409.62|3409.62|3410.73|3410.73|3410.73|3410.73|3409.14|3409.14|0
1605515390000|2020-11-16 08:29:50|3410.05|3410.05|3410.39|3410.39|3410.39|3410.39|3408.46|3408.46|0
1605515400000|2020-11-16 08:30:00|3410.23|3410.23|3410.39|3410.39|3410.39|3410.39|3408.96|3408.96|0
1605515410000|2020-11-16 08:30:10|3410.99|3410.99|3411.6|3411.6|3411.6|3411.6|3409.7|3409.7|0
1605515420000|2020-11-16 08:30:20|3411.76|3411.76|3411.13|3411.13|3411.76|3411.76|3411.13|3411.13|0
1605515430000|2020-11-16 08:30:30|3410.98|3410.98|3414.35|3414.35|3415.78|3415.78|3410.98|3410.98|0
1605515440000|2020-11-16 08:30:40|3414.4|3414.4|3414.19|3414.19|3414.88|3414.88|3414.19|3414.19|0
1605515450000|2020-11-16 08:30:50|3414.67|3414.67|3413.21|3413.21|3415.3|3415.3|3413.21|3413.21|0
1605515460000|2020-11-16 08:31:00|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|3413.56|0
1605515470000|2020-11-16 08:31:10|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|0
1605515480000|2020-11-16 08:31:20|3412.95|3412.95|3413.44|3413.44|3413.44|3413.44|3412.95|3412.95|0
1605515490000|2020-11-16 08:31:30|3413.23|3413.23|3415.62|3415.62|3415.62|3415.62|3413.23|3413.23|0
1605515500000|2020-11-16 08:31:40|3414.83|3414.83|3415.85|3415.85|3415.85|3415.85|3414.83|3414.83|0
1605515510000|2020-11-16 08:31:50|3416.54|3416.54|3416.54|3416.54|3417.17|3417.17|3416.54|3416.54|0
1605515520000|2020-11-16 08:32:00|3417.17|3417.17|3417.17|3417.17|3417.17|3417.17|3417.17|3417.17|0
1605515560000|2020-11-16 08:32:40|3416.38|3416.38|3416.38|3416.38|3416.38|3416.38|3416.38|3416.38|0
1605515570000|2020-11-16 08:32:50|3417.33|3417.33|3417.17|3417.17|3417.33|3417.33|3417.17|3417.17|0
1605515580000|2020-11-16 08:33:00|3416.93|3416.93|3416.73|3416.73|3416.93|3416.93|3415.91|3415.91|0
1605515590000|2020-11-16 08:33:10|3416.25|3416.25|3415.62|3415.62|3416.25|3416.25|3415.62|3415.62|0
1605515600000|2020-11-16 08:33:20|3414.98|3414.98|3414.3|3414.3|3414.98|3414.98|3414.3|3414.3|0
1605515610000|2020-11-16 08:33:30|3413.96|3413.96|3415.96|3415.96|3415.96|3415.96|3413.96|3413.96|0
1605515620000|2020-11-16 08:33:40|3416.64|3416.64|3417.12|3417.12|3417.12|3417.12|3416.64|3416.64|0
1605515630000|2020-11-16 08:33:50|3417.27|3417.27|3417.27|3417.27|3417.27|3417.27|3417.27|3417.27|0
1605515640000|2020-11-16 08:34:00|3415.85|3415.85|3415.85|3415.85|3415.85|3415.85|3415.85|3415.85|0
1605515650000|2020-11-16 08:34:10|3415.05|3415.05|3416.16|3416.16|3417.62|3417.62|3415.05|3415.05|0
1605515670000|2020-11-16 08:34:30|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|3416.85|0
1605515680000|2020-11-16 08:34:40|3417.48|3417.48|3417.48|3417.48|3417.48|3417.48|3417.48|3417.48|0
1605515690000|2020-11-16 08:34:50|3416.53|3416.53|3416.63|3416.63|3417.11|3417.11|3416.51|3416.51|0
1605515710000|2020-11-16 08:35:10|3416.47|3416.47|3416.47|3416.47|3416.47|3416.47|3416.47|3416.47|0
1605515720000|2020-11-16 08:35:20|3416.63|3416.63|3417.42|3417.42|3417.42|3417.42|3416.58|3416.58|0
1605515730000|2020-11-16 08:35:30|3416.6|3416.6|3416.6|3416.6|3416.6|3416.6|3416.6|3416.6|0
1605515740000|2020-11-16 08:35:40|3416.49|3416.49|3416.24|3416.24|3416.49|3416.49|3416.19|3416.19|0
1605515750000|2020-11-16 08:35:50|3416.36|3416.36|3415.45|3415.45|3416.36|3416.36|3415.45|3415.45|0
1605515760000|2020-11-16 08:36:00|3415.33|3415.33|3415.33|3415.33|3415.33|3415.33|3415.33|3415.33|0
1605515780000|2020-11-16 08:36:20|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|3415.74|0
1605515800000|2020-11-16 08:36:40|3416.06|3416.06|3415.88|3415.88|3416.2|3416.2|3415.72|3415.72|0
1605515810000|2020-11-16 08:36:50|3415.4|3415.4|3413.54|3413.54|3415.4|3415.4|3413.54|3413.54|0
1605515820000|2020-11-16 08:37:00|3413.23|3413.23|3413.23|3413.23|3413.23|3413.23|3413.23|3413.23|0
1605515830000|2020-11-16 08:37:10|3413.35|3413.35|3415.57|3415.57|3415.57|3415.57|3413.35|3413.35|0
1605515850000|2020-11-16 08:37:30|3414.54|3414.54|3414.2|3414.2|3414.54|3414.54|3414.2|3414.2|0
1605515860000|2020-11-16 08:37:40|3414.04|3414.04|3413.7|3413.7|3414.04|3414.04|3413.36|3413.36|0
1605515870000|2020-11-16 08:37:50|3413.75|3413.75|3413.12|3413.12|3413.75|3413.75|3413.12|3413.12|0
1605515880000|2020-11-16 08:38:00|3412.64|3412.64|3410.56|3410.56|3412.64|3412.64|3410.22|3410.22|0
1605515890000|2020-11-16 08:38:10|3410.48|3410.48|3410.48|3410.48|3410.48|3410.48|3410.48|3410.48|0
1605515900000|2020-11-16 08:38:20|3410.32|3410.32|3412.82|3412.82|3412.82|3412.82|3410.32|3410.32|0
1605515910000|2020-11-16 08:38:30|3411.87|3411.87|3412.72|3412.72|3412.72|3412.72|3411.87|3411.87|0
1605515920000|2020-11-16 08:38:40|3413.35|3413.35|3413.25|3413.25|3413.35|3413.35|3413.19|3413.19|0
1605515930000|2020-11-16 08:38:50|3413.41|3413.41|3414.07|3414.07|3414.07|3414.07|3413.41|3413.41|0
1605515940000|2020-11-16 08:39:00|3414.39|3414.39|3414.39|3414.39|3414.39|3414.39|3414.39|3414.39|0
1605515950000|2020-11-16 08:39:10|3414.07|3414.07|3415.34|3415.34|3415.34|3415.34|3414.07|3414.07|0
1605515960000|2020-11-16 08:39:20|3414.39|3414.39|3414.41|3414.41|3414.41|3414.41|3414.07|3414.07|0
1605515970000|2020-11-16 08:39:30|3414.47|3414.47|3414.47|3414.47|3414.47|3414.47|3414.47|3414.47|0
1605515980000|2020-11-16 08:39:40|3415.74|3415.74|3414.62|3414.62|3415.74|3415.74|3414.62|3414.62|0
1605516000000|2020-11-16 08:40:00|3415.1|3415.1|3414.03|3414.03|3415.1|3415.1|3413.39|3413.39|0
1605516010000|2020-11-16 08:40:10|3414.19|3414.19|3413.92|3413.92|3414.19|3414.19|3413.23|3413.23|0
1605516020000|2020-11-16 08:40:20|3415.35|3415.35|3413.89|3413.89|3415.35|3415.35|3413.89|3413.89|0
1605516030000|2020-11-16 08:40:30|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|3414.24|0
1605516040000|2020-11-16 08:40:40|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|3414.92|0
1605516060000|2020-11-16 08:41:00|3414.76|3414.76|3416.35|3416.35|3416.35|3416.35|3414.76|3414.76|0
1605516070000|2020-11-16 08:41:10|3416.45|3416.45|3414.87|3414.87|3416.45|3416.45|3414.87|3414.87|0
1605516080000|2020-11-16 08:41:20|3415.98|3415.98|3411.84|3411.84|3415.98|3415.98|3411.84|3411.84|0
1605516110000|2020-11-16 08:41:50|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|0
1605516120000|2020-11-16 08:42:00|3410.68|3410.68|3410.68|3410.68|3410.68|3410.68|3410.68|3410.68|0
1605516140000|2020-11-16 08:42:20|3409.66|3409.66|3409.33|3409.33|3409.66|3409.66|3409.33|3409.33|0
1605516150000|2020-11-16 08:42:30|3409.68|3409.68|3408.09|3408.09|3409.68|3409.68|3408.09|3408.09|0
1605516160000|2020-11-16 08:42:40|3407.77|3407.77|3408.11|3408.11|3408.11|3408.11|3407.77|3407.77|0
1605516170000|2020-11-16 08:42:50|3409.22|3409.22|3409.9|3409.9|3409.9|3409.9|3409.22|3409.22|0
1605516180000|2020-11-16 08:43:00|3410.2|3410.2|3410.35|3410.35|3410.35|3410.35|3410.2|3410.2|0
1605516190000|2020-11-16 08:43:10|3409.99|3409.99|3410.07|3410.07|3410.07|3410.07|3409.75|3409.75|0
1605516200000|2020-11-16 08:43:20|3409.55|3409.55|3408.91|3408.91|3409.55|3409.55|3408.91|3408.91|0
1605516210000|2020-11-16 08:43:30|3409.55|3409.55|3410.23|3410.23|3410.23|3410.23|3409.55|3409.55|0
1605516220000|2020-11-16 08:43:40|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|0
1605516230000|2020-11-16 08:43:50|3411.05|3411.05|3411.84|3411.84|3412.32|3412.32|3411.05|3411.05|0
1605516240000|2020-11-16 08:44:00|3412.53|3412.53|3412.38|3412.38|3413.8|3413.8|3412.37|3412.37|0
1605516250000|2020-11-16 08:44:10|3411.91|3411.91|3412.54|3412.54|3412.54|3412.54|3411.91|3411.91|0
1605516260000|2020-11-16 08:44:20|3412.62|3412.62|3411.67|3411.67|3412.62|3412.62|3411.67|3411.67|0
1605516270000|2020-11-16 08:44:30|3410.65|3410.65|3410.65|3410.65|3410.65|3410.65|3410.65|3410.65|0
1605516280000|2020-11-16 08:44:40|3410.31|3410.31|3409.62|3409.62|3410.31|3410.31|3409.62|3409.62|0
1605516290000|2020-11-16 08:44:50|3410.31|3410.31|3411.26|3411.26|3411.26|3411.26|3410.31|3410.31|0
1605516300000|2020-11-16 08:45:00|3411.94|3411.94|3412.45|3412.45|3412.45|3412.45|3411.65|3411.65|0
1605516310000|2020-11-16 08:45:10|3412.13|3412.13|3412.05|3412.05|3412.13|3412.13|3412.05|3412.05|0
1605516320000|2020-11-16 08:45:20|3413.32|3413.32|3413.32|3413.32|3413.32|3413.32|3413.32|3413.32|0
1605516330000|2020-11-16 08:45:30|3411.77|3411.77|3411.85|3411.85|3411.85|3411.85|3411.77|3411.77|0
1605516340000|2020-11-16 08:45:40|3411.93|3411.93|3412.32|3412.32|3412.57|3412.57|3411.93|3411.93|0
1605516370000|2020-11-16 08:46:10|3412.16|3412.16|3412.16|3412.16|3412.16|3412.16|3412.16|3412.16|0
1605516380000|2020-11-16 08:46:20|3410.89|3410.89|3410.89|3410.89|3410.89|3410.89|3410.89|3410.89|0
1605516400000|2020-11-16 08:46:40|3410.1|3410.1|3409.38|3409.38|3410.1|3410.1|3409.38|3409.38|0
1605516410000|2020-11-16 08:46:50|3409.06|3409.06|3409.06|3409.06|3409.06|3409.06|3409.06|3409.06|0
1605516420000|2020-11-16 08:47:00|3408.74|3408.74|3409.13|3409.13|3409.13|3409.13|3407.85|3407.85|0
1605516430000|2020-11-16 08:47:10|3408.18|3408.18|3407.15|3407.15|3408.82|3408.82|3407.15|3407.15|0
1605516440000|2020-11-16 08:47:20|3408.1|3408.1|3407.78|3407.78|3408.1|3408.1|3407.78|3407.78|0
1605516450000|2020-11-16 08:47:30|3407.94|3407.94|3403.81|3403.81|3407.94|3407.94|3403.81|3403.81|0
1605516460000|2020-11-16 08:47:40|3404.44|3404.44|3403.81|3403.81|3404.44|3404.44|3403.81|3403.81|0
1605516470000|2020-11-16 08:47:50|3401.29|3401.29|3401.61|3401.61|3402.4|3402.4|3401.29|3401.29|0
1605516480000|2020-11-16 08:48:00|3403.03|3403.03|3402.56|3402.56|3403.35|3403.35|3402.56|3402.56|0
1605516490000|2020-11-16 08:48:10|3402.08|3402.08|3401.74|3401.74|3402.08|3402.08|3401.74|3401.74|0
1605516500000|2020-11-16 08:48:20|3401.9|3401.9|3401.9|3401.9|3401.9|3401.9|3401.9|3401.9|0
1605516510000|2020-11-16 08:48:30|3403.33|3403.33|3401.58|3401.58|3403.33|3403.33|3401.58|3401.58|0
1605516530000|2020-11-16 08:48:50|3401.24|3401.24|3400.14|3400.14|3401.24|3401.24|3400.14|3400.14|0
1605516540000|2020-11-16 08:49:00|3400.3|3400.3|3399.96|3399.96|3400.3|3400.3|3399.96|3399.96|0
1605516570000|2020-11-16 08:49:30|3399.49|3399.49|3399.17|3399.17|3399.64|3399.64|3398.38|3398.38|0
1605516580000|2020-11-16 08:49:40|3399.49|3399.49|3399.49|3399.49|3399.49|3399.49|3399.49|3399.49|0
1605516590000|2020-11-16 08:49:50|3399.9|3399.9|3399.9|3399.9|3399.9|3399.9|3399.9|3399.9|0
1605516600000|2020-11-16 08:50:00|3400.24|3400.24|3400.69|3400.69|3400.69|3400.69|3399.9|3399.9|0
1605516610000|2020-11-16 08:50:10|3401.04|3401.04|3401.38|3401.38|3401.38|3401.38|3401.04|3401.04|0
1605516620000|2020-11-16 08:50:20|3401.72|3401.72|3400.51|3400.51|3401.72|3401.72|3400.51|3400.51|0
1605516630000|2020-11-16 08:50:30|3400.36|3400.36|3400.36|3400.36|3400.36|3400.36|3400.36|3400.36|0
1605516640000|2020-11-16 08:50:40|3398.61|3398.61|3399.25|3399.25|3399.72|3399.72|3398.61|3398.61|0
1605516660000|2020-11-16 08:51:00|3398.91|3398.91|3398.88|3398.88|3398.91|3398.91|3398.57|3398.57|0
1605516680000|2020-11-16 08:51:20|3399.68|3399.68|3399.52|3399.52|3399.68|3399.68|3399.36|3399.36|0
1605516700000|2020-11-16 08:51:40|3399.37|3399.37|3399.37|3399.37|3399.37|3399.37|3399.37|3399.37|0
1605516710000|2020-11-16 08:51:50|3399.84|3399.84|3399.84|3399.84|3399.84|3399.84|3399.84|3399.84|0
1605516720000|2020-11-16 08:52:00|3399.05|3399.05|3399.05|3399.05|3399.05|3399.05|3399.05|3399.05|0
1605516730000|2020-11-16 08:52:10|3398.89|3398.89|3395.2|3395.2|3398.89|3398.89|3395.2|3395.2|0
1605516740000|2020-11-16 08:52:20|3395.37|3395.37|3394.46|3394.46|3395.59|3395.59|3394.11|3394.11|0
1605516750000|2020-11-16 08:52:30|3393.66|3393.66|3394.11|3394.11|3394.11|3394.11|3393.32|3393.32|0
1605516770000|2020-11-16 08:52:50|3395.07|3395.07|3394.77|3394.77|3395.07|3395.07|3394.77|3394.77|0
1605516780000|2020-11-16 08:53:00|3394.08|3394.08|3389.71|3389.71|3394.08|3394.08|3389.71|3389.71|0
1605516790000|2020-11-16 08:53:10|3389.39|3389.39|3388.72|3388.72|3389.39|3389.39|3388.72|3388.72|0
1605516800000|2020-11-16 08:53:20|3388.41|3388.41|3388.11|3388.11|3388.41|3388.41|3387.77|3387.77|0
1605516820000|2020-11-16 08:53:40|3388.46|3388.46|3388.6|3388.6|3388.6|3388.6|3388.31|3388.31|0
1605516840000|2020-11-16 08:54:00|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|0
1605516850000|2020-11-16 08:54:10|3388.45|3388.45|3390.59|3390.59|3390.59|3390.59|3388.45|3388.45|0
1605516860000|2020-11-16 08:54:20|3391.07|3391.07|3390|3390|3391.07|3391.07|3390|3390|0
1605516870000|2020-11-16 08:54:30|3390.12|3390.12|3390.46|3390.46|3390.46|3390.46|3390.12|3390.12|0
1605516880000|2020-11-16 08:54:40|3391.25|3391.25|3392.84|3392.84|3392.84|3392.84|3391.25|3391.25|0
1605516890000|2020-11-16 08:54:50|3393|3393|3393.33|3393.33|3393.33|3393.33|3393|3393|0
1605516900000|2020-11-16 08:55:00|3393.74|3393.74|3392.77|3392.77|3393.74|3393.74|3392.77|3392.77|0
1605516910000|2020-11-16 08:55:10|3392.29|3392.29|3389.7|3389.7|3392.29|3392.29|3389.54|3389.54|0
1605516920000|2020-11-16 08:55:20|3390.34|3390.34|3389.81|3389.81|3390.5|3390.5|3389.81|3389.81|0
1605516930000|2020-11-16 08:55:30|3390.15|3390.15|3391.58|3391.58|3391.74|3391.74|3390.15|3390.15|0
1605516940000|2020-11-16 08:55:40|3390.9|3390.9|3386.69|3386.69|3390.9|3390.9|3386.37|3386.37|0
1605516950000|2020-11-16 08:55:50|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|0
1605516960000|2020-11-16 08:56:00|3387.11|3387.11|3389.89|3389.89|3389.89|3389.89|3387.11|3387.11|0
1605516970000|2020-11-16 08:56:10|3389.74|3389.74|3390.06|3390.06|3390.06|3390.06|3389.74|3389.74|0
1605516980000|2020-11-16 08:56:20|3390.4|3390.4|3391.06|3391.06|3391.06|3391.06|3390.4|3390.4|0
1605516990000|2020-11-16 08:56:30|3392.33|3392.33|3393.26|3393.26|3393.55|3393.55|3392.33|3392.33|0
1605517000000|2020-11-16 08:56:40|3393.42|3393.42|3393.74|3393.74|3393.74|3393.74|3392.94|3392.94|0
1605517010000|2020-11-16 08:56:50|3394.85|3394.85|3394.69|3394.69|3395.64|3395.64|3394.69|3394.69|0
1605517020000|2020-11-16 08:57:00|3395.01|3395.01|3398.73|3398.73|3398.73|3398.73|3395.01|3395.01|0
1605517030000|2020-11-16 08:57:10|3398.41|3398.41|3398.73|3398.73|3398.73|3398.73|3397.62|3397.62|0
1605517040000|2020-11-16 08:57:20|3399.2|3399.2|3398.57|3398.57|3399.2|3399.2|3398.25|3398.25|0
1605517050000|2020-11-16 08:57:30|3398.41|3398.41|3398.41|3398.41|3398.41|3398.41|3398.41|3398.41|0
1605517060000|2020-11-16 08:57:40|3399.09|3399.09|3397.82|3397.82|3399.73|3399.73|3397.82|3397.82|0
1605517070000|2020-11-16 08:57:50|3398.46|3398.46|3398.12|3398.12|3398.46|3398.46|3398.12|3398.12|0
1605517090000|2020-11-16 08:58:10|3397.09|3397.09|3397.43|3397.43|3397.43|3397.43|3397.09|3397.09|0
1605517100000|2020-11-16 08:58:20|3398.55|3398.55|3398.39|3398.39|3399.02|3399.02|3396.48|3396.48|0
1605517110000|2020-11-16 08:58:30|3397.12|3397.12|3399.2|3399.2|3399.2|3399.2|3397.12|3397.12|0
1605517120000|2020-11-16 08:58:40|3398.89|3398.89|3397.46|3397.46|3398.89|3398.89|3397.46|3397.46|0
1605517130000|2020-11-16 08:58:50|3398.09|3398.09|3398.24|3398.24|3398.36|3398.36|3398.09|3398.09|0
1605517140000|2020-11-16 08:59:00|3398.39|3398.39|3399.23|3399.23|3399.23|3399.23|3398.39|3398.39|0
1605517150000|2020-11-16 08:59:10|3398.21|3398.21|3398.21|3398.21|3398.21|3398.21|3398.21|3398.21|0
1605517170000|2020-11-16 08:59:30|3398.68|3398.68|3398.68|3398.68|3398.68|3398.68|3398.68|3398.68|0
1605517180000|2020-11-16 08:59:40|3397.57|3397.57|3397.57|3397.57|3397.57|3397.57|3397.57|3397.57|0
1605517200000|2020-11-16 09:00:00|3398.37|3398.37|3401.53|3401.53|3401.53|3401.53|3398.37|3398.37|0
1605517210000|2020-11-16 09:00:10|3401.29|3401.29|3401.6|3401.6|3401.6|3401.6|3400.81|3400.81|0
1605517220000|2020-11-16 09:00:20|3402.08|3402.08|3401.13|3401.13|3402.08|3402.08|3401.13|3401.13|0
1605517230000|2020-11-16 09:00:30|3401.76|3401.76|3401.61|3401.61|3401.76|3401.76|3400.81|3400.81|0
1605517260000|2020-11-16 09:01:00|3402.09|3402.09|3402.88|3402.88|3403.36|3403.36|3402.09|3402.09|0
1605517270000|2020-11-16 09:01:10|3403.64|3403.64|3406.81|3406.81|3406.81|3406.81|3403.64|3403.64|0
1605517280000|2020-11-16 09:01:20|3408.24|3408.24|3409.87|3409.87|3409.87|3409.87|3408.24|3408.24|0
1605517290000|2020-11-16 09:01:30|3409.55|3409.55|3409.55|3409.55|3409.55|3409.55|3409.55|3409.55|0
1605517300000|2020-11-16 09:01:40|3410.57|3410.57|3410.89|3410.89|3411.37|3411.37|3410.57|3410.57|0
1605517310000|2020-11-16 09:01:50|3411.05|3411.05|3410.89|3410.89|3411.05|3411.05|3410.89|3410.89|0
1605517320000|2020-11-16 09:02:00|3411.57|3411.57|3411.26|3411.26|3412.37|3412.37|3411.26|3411.26|0
1605517330000|2020-11-16 09:02:10|3411.94|3411.94|3412.62|3412.62|3412.62|3412.62|3411.94|3411.94|0
1605517340000|2020-11-16 09:02:20|3413.3|3413.3|3413.3|3413.3|3413.3|3413.3|3413.3|3413.3|0
1605517350000|2020-11-16 09:02:30|3413.94|3413.94|3414.77|3414.77|3414.77|3414.77|3413.46|3413.46|0
1605517360000|2020-11-16 09:02:40|3414.29|3414.29|3415.32|3415.32|3415.32|3415.32|3414.29|3414.29|0
1605517380000|2020-11-16 09:03:00|3413.89|3413.89|3413.57|3413.57|3413.89|3413.89|3413.09|3413.09|0
1605517390000|2020-11-16 09:03:10|3413.89|3413.89|3414.52|3414.52|3414.52|3414.52|3413.89|3413.89|0
1605517400000|2020-11-16 09:03:20|3414.37|3414.37|3414.37|3414.37|3414.37|3414.37|3414.37|3414.37|0
1605517410000|2020-11-16 09:03:30|3415.01|3415.01|3415.17|3415.17|3415.17|3415.17|3415.01|3415.01|0
1605517420000|2020-11-16 09:03:40|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|3415.8|0
1605517430000|2020-11-16 09:03:50|3415.66|3415.66|3415.66|3415.66|3415.66|3415.66|3415.66|3415.66|0
1605517440000|2020-11-16 09:04:00|3416|3416|3414.82|3414.82|3416|3416|3414.82|3414.82|0
1605517460000|2020-11-16 09:04:20|3415.51|3415.51|3416.06|3416.06|3416.3|3416.3|3414.24|3414.24|0
1605517470000|2020-11-16 09:04:30|3416.69|3416.69|3416.26|3416.26|3416.69|3416.69|3415.58|3415.58|0
1605517480000|2020-11-16 09:04:40|3415.43|3415.43|3414.23|3414.23|3416.02|3416.02|3414.23|3414.23|0
1605517490000|2020-11-16 09:04:50|3414.47|3414.47|3415.74|3415.74|3415.74|3415.74|3414.47|3414.47|0
1605517500000|2020-11-16 09:05:00|3416.21|3416.21|3414.31|3414.31|3416.21|3416.21|3414.31|3414.31|0
1605517520000|2020-11-16 09:05:20|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|0
1605517540000|2020-11-16 09:05:40|3414.82|3414.82|3414.82|3414.82|3414.82|3414.82|3414.82|3414.82|0
1605517550000|2020-11-16 09:05:50|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|3414.94|0
1605517560000|2020-11-16 09:06:00|3415.63|3415.63|3417.25|3417.25|3417.25|3417.25|3415.63|3415.63|0
1605517570000|2020-11-16 09:06:10|3417.37|3417.37|3416.46|3416.46|3417.37|3417.37|3416.13|3416.13|0
1605517580000|2020-11-16 09:06:20|3417.09|3417.09|3417.09|3417.09|3417.09|3417.09|3417.09|3417.09|0
1605517600000|2020-11-16 09:06:40|3417.01|3417.01|3417.01|3417.01|3417.01|3417.01|3417.01|3417.01|0
1605517610000|2020-11-16 09:06:50|3417.59|3417.59|3417.86|3417.86|3417.86|3417.86|3417.34|3417.34|0
1605517620000|2020-11-16 09:07:00|3418.2|3418.2|3418.2|3418.2|3418.2|3418.2|3418.2|3418.2|0
1605517630000|2020-11-16 09:07:10|3419.15|3419.15|3418.34|3418.34|3419.32|3419.32|3418.34|3418.34|0
1605517640000|2020-11-16 09:07:20|3417.66|3417.66|3418.43|3418.43|3418.43|3418.43|3417.66|3417.66|0
1605517650000|2020-11-16 09:07:30|3418.92|3418.92|3419.58|3419.58|3419.58|3419.58|3418.52|3418.52|0
1605517660000|2020-11-16 09:07:40|3419.73|3419.73|3419.88|3419.88|3419.88|3419.88|3419.58|3419.58|0
1605517670000|2020-11-16 09:07:50|3419.38|3419.38|3420.23|3420.23|3420.23|3420.23|3419.38|3419.38|0
1605517680000|2020-11-16 09:08:00|3420.73|3420.73|3421.73|3421.73|3422.36|3422.36|3420.73|3420.73|0
1605517690000|2020-11-16 09:08:10|3421.41|3421.41|3420.3|3420.3|3421.41|3421.41|3420.3|3420.3|0
1605517700000|2020-11-16 09:08:20|3420.14|3420.14|3420.3|3420.3|3420.93|3420.93|3420.14|3420.14|0
1605517710000|2020-11-16 09:08:30|3419.66|3419.66|3415.64|3415.64|3419.82|3419.82|3415.64|3415.64|0
1605517720000|2020-11-16 09:08:40|3415.98|3415.98|3415.56|3415.56|3416.19|3416.19|3415.56|3415.56|0
1605517730000|2020-11-16 09:08:50|3416.47|3416.47|3415.99|3415.99|3416.47|3416.47|3415.99|3415.99|0
1605517740000|2020-11-16 09:09:00|3417.58|3417.58|3417.6|3417.6|3417.92|3417.92|3417.58|3417.58|0
1605517750000|2020-11-16 09:09:10|3417.11|3417.11|3417.19|3417.19|3417.19|3417.19|3417.11|3417.11|0
1605517760000|2020-11-16 09:09:20|3417.53|3417.53|3419.12|3419.12|3419.12|3419.12|3417.53|3417.53|0
1605517770000|2020-11-16 09:09:30|3418.48|3418.48|3418.48|3418.48|3418.48|3418.48|3418.48|3418.48|0
1605517780000|2020-11-16 09:09:40|3418.15|3418.15|3418.41|3418.41|3418.41|3418.41|3418.07|3418.07|0
1605517810000|2020-11-16 09:10:10|3417.83|3417.83|3417.83|3417.83|3417.83|3417.83|3417.56|3417.56|0
1605517820000|2020-11-16 09:10:20|3418.94|3418.94|3419.18|3419.18|3419.27|3419.27|3418.94|3418.94|0
1605517830000|2020-11-16 09:10:30|3419.4|3419.4|3418.87|3418.87|3419.5|3419.5|3418.23|3418.23|0
1605517840000|2020-11-16 09:10:40|3419.55|3419.55|3419.89|3419.89|3419.89|3419.89|3419.55|3419.55|0
1605517850000|2020-11-16 09:10:50|3419.95|3419.95|3420.97|3420.97|3420.97|3420.97|3419.95|3419.95|0
1605517860000|2020-11-16 09:11:00|3419.38|3419.38|3419.49|3419.49|3419.7|3419.7|3419.38|3419.38|0
1605517880000|2020-11-16 09:11:20|3419.33|3419.33|3420.04|3420.04|3420.45|3420.45|3419.33|3419.33|0
1605517890000|2020-11-16 09:11:30|3420.12|3420.12|3420.32|3420.32|3421.7|3421.7|3419.64|3419.64|0
1605517900000|2020-11-16 09:11:40|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|3421.91|0
1605517910000|2020-11-16 09:11:50|3421.57|3421.57|3421.23|3421.23|3421.57|3421.57|3421.23|3421.23|0
1605517940000|2020-11-16 09:12:20|3419.8|3419.8|3420.91|3420.91|3420.91|3420.91|3419.8|3419.8|0
1605517960000|2020-11-16 09:12:40|3421.23|3421.23|3422.29|3422.29|3422.29|3422.29|3421.23|3421.23|0
1605517970000|2020-11-16 09:12:50|3422.78|3422.78|3422.78|3422.78|3422.78|3422.78|3422.78|3422.78|0
1605517980000|2020-11-16 09:13:00|3421.99|3421.99|3422.32|3422.32|3422.32|3422.32|3421.99|3421.99|0
1605517990000|2020-11-16 09:13:10|3421.68|3421.68|3422.19|3422.19|3422.32|3422.32|3421.68|3421.68|0
1605518000000|2020-11-16 09:13:20|3421.51|3421.51|3421.99|3421.99|3421.99|3421.99|3421.51|3421.51|0
1605518020000|2020-11-16 09:13:40|3422.3|3422.3|3421.03|3421.03|3422.3|3422.3|3420.69|3420.69|0
1605518030000|2020-11-16 09:13:50|3421.09|3421.09|3421.09|3421.09|3421.09|3421.09|3421.09|3421.09|0
1605518040000|2020-11-16 09:14:00|3421.72|3421.72|3424.06|3424.06|3424.06|3424.06|3421.72|3421.72|0
1605518050000|2020-11-16 09:14:10|3424.37|3424.37|3425.64|3425.64|3426.44|3426.44|3424.37|3424.37|0
1605518060000|2020-11-16 09:14:20|3426.12|3426.12|3427.23|3427.23|3427.23|3427.23|3425.8|3425.8|0
1605518070000|2020-11-16 09:14:30|3427.87|3427.87|3427.39|3427.39|3427.87|3427.87|3426.28|3426.28|0
1605518080000|2020-11-16 09:14:40|3426.91|3426.91|3426.44|3426.44|3427.23|3427.23|3426.44|3426.44|0
1605518090000|2020-11-16 09:14:50|3426.52|3426.52|3425.75|3425.75|3426.52|3426.52|3425.75|3425.75|0
1605518100000|2020-11-16 09:15:00|3425.12|3425.12|3424.87|3424.87|3425.12|3425.12|3424.87|3424.87|0
1605518110000|2020-11-16 09:15:10|3425.98|3425.98|3425.98|3425.98|3425.98|3425.98|3425.64|3425.64|0
1605518120000|2020-11-16 09:15:20|3426.3|3426.3|3426.45|3426.45|3426.76|3426.76|3425.97|3425.97|0
1605518130000|2020-11-16 09:15:30|3427.13|3427.13|3426.97|3426.97|3428.88|3428.88|3426.97|3426.97|0
1605518140000|2020-11-16 09:15:40|3427.13|3427.13|3427.85|3427.85|3427.85|3427.85|3426.97|3426.97|0
1605518150000|2020-11-16 09:15:50|3427.68|3427.68|3427.43|3427.43|3427.68|3427.68|3427.43|3427.43|0
1605518160000|2020-11-16 09:16:00|3427.6|3427.6|3427.52|3427.52|3427.68|3427.68|3427.52|3427.52|0
1605518170000|2020-11-16 09:16:10|3427.68|3427.68|3427.77|3427.77|3427.77|3427.77|3427.68|3427.68|0
1605518180000|2020-11-16 09:16:20|3428.24|3428.24|3428.24|3428.24|3428.24|3428.24|3428.24|3428.24|0
1605518190000|2020-11-16 09:16:30|3428.4|3428.4|3429.35|3429.35|3429.35|3429.35|3428.4|3428.4|0
1605518200000|2020-11-16 09:16:40|3429.43|3429.43|3428.01|3428.01|3429.43|3429.43|3427.69|3427.69|0
1605518210000|2020-11-16 09:16:50|3427.84|3427.84|3427.84|3427.84|3427.84|3427.84|3427.84|3427.84|0
1605518220000|2020-11-16 09:17:00|3428|3428|3427.73|3427.73|3428|3428|3427.73|3427.73|0
1605518230000|2020-11-16 09:17:10|3426.78|3426.78|3427.11|3427.11|3427.11|3427.11|3426.62|3426.62|0
1605518240000|2020-11-16 09:17:20|3427.75|3427.75|3428.63|3428.63|3429.02|3429.02|3427.75|3427.75|0
1605518250000|2020-11-16 09:17:30|3428.32|3428.32|3427.98|3427.98|3428.32|3428.32|3427.98|3427.98|0
1605518260000|2020-11-16 09:17:40|3426.86|3426.86|3426.84|3426.84|3426.86|3426.86|3426.37|3426.37|0
1605518270000|2020-11-16 09:17:50|3428.28|3428.28|3427.59|3427.59|3428.7|3428.7|3427.59|3427.59|0
1605518280000|2020-11-16 09:18:00|3427.93|3427.93|3428.41|3428.41|3428.41|3428.41|3427.93|3427.93|0
1605518290000|2020-11-16 09:18:10|3429.36|3429.36|3429.36|3429.36|3429.36|3429.36|3429.36|3429.36|0
1605518300000|2020-11-16 09:18:20|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|0
1605518310000|2020-11-16 09:18:30|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|0
1605518320000|2020-11-16 09:18:40|3428.88|3428.88|3428.88|3428.88|3428.88|3428.88|3428.88|3428.88|0
1605518330000|2020-11-16 09:18:50|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|0
1605518350000|2020-11-16 09:19:10|3427.38|3427.38|3426.75|3426.75|3427.7|3427.7|3426.59|3426.59|0
1605518360000|2020-11-16 09:19:20|3426.28|3426.28|3427.55|3427.55|3427.55|3427.55|3426.28|3426.28|0
1605518370000|2020-11-16 09:19:30|3425.8|3425.8|3425.17|3425.17|3425.8|3425.8|3425.17|3425.17|0
1605518390000|2020-11-16 09:19:50|3424.69|3424.69|3424.69|3424.69|3424.69|3424.69|3424.69|3424.69|0
1605518400000|2020-11-16 09:20:00|3424.33|3424.33|3424.61|3424.61|3425.56|3425.56|3424.33|3424.33|0
1605518420000|2020-11-16 09:20:20|3425.72|3425.72|3425.72|3425.72|3425.72|3425.72|3425.72|3425.72|0
1605518430000|2020-11-16 09:20:30|3425.96|3425.96|3425.96|3425.96|3425.96|3425.96|3425.96|3425.96|0
1605518440000|2020-11-16 09:20:40|3426.91|3426.91|3427.41|3427.41|3427.41|3427.41|3426.91|3426.91|0
1605518450000|2020-11-16 09:20:50|3428.04|3428.04|3427.33|3427.33|3428.2|3428.2|3427.01|3427.01|0
1605518460000|2020-11-16 09:21:00|3426.86|3426.86|3427.01|3427.01|3427.01|3427.01|3426.69|3426.69|0
1605518470000|2020-11-16 09:21:10|3426.67|3426.67|3425.02|3425.02|3426.67|3426.67|3424.87|3424.87|0
1605518480000|2020-11-16 09:21:20|3425.65|3425.65|3425.65|3425.65|3425.65|3425.65|3425.65|3425.65|0
1605518490000|2020-11-16 09:21:30|3425.53|3425.53|3426.1|3426.1|3426.1|3426.1|3425.53|3425.53|0
1605518520000|2020-11-16 09:22:00|3425.31|3425.31|3425.79|3425.79|3425.79|3425.79|3425.31|3425.31|0
1605518530000|2020-11-16 09:22:10|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|3424.52|0
1605518580000|2020-11-16 09:23:00|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|3423.72|0
1605518590000|2020-11-16 09:23:10|3422.7|3422.7|3422.7|3422.7|3422.7|3422.7|3422.7|3422.7|0
1605518600000|2020-11-16 09:23:20|3422.4|3422.4|3422.4|3422.4|3422.4|3422.4|3422.25|3422.25|0
1605518610000|2020-11-16 09:23:30|3421.71|3421.71|3422.44|3422.44|3423.46|3423.46|3421.71|3421.71|0
1605518620000|2020-11-16 09:23:40|3422.28|3422.28|3423.07|3423.07|3423.07|3423.07|3422.28|3422.28|0
1605518640000|2020-11-16 09:24:00|3422.73|3422.73|3422.86|3422.86|3422.86|3422.86|3421.83|3421.83|0
1605518650000|2020-11-16 09:24:10|3423.2|3423.2|3424.19|3424.19|3424.19|3424.19|3423.09|3423.09|0
1605518690000|2020-11-16 09:24:50|3422.92|3422.92|3424.66|3424.66|3424.66|3424.66|3422.92|3422.92|0
1605518700000|2020-11-16 09:25:00|3424.98|3424.98|3425.06|3425.06|3425.06|3425.06|3424.98|3424.98|0
1605518710000|2020-11-16 09:25:10|3424.11|3424.11|3422.4|3422.4|3424.11|3424.11|3422.4|3422.4|0
1605518720000|2020-11-16 09:25:20|3422.56|3422.56|3422.56|3422.56|3422.56|3422.56|3422.56|3422.56|0
1605518730000|2020-11-16 09:25:30|3422.71|3422.71|3422.03|3422.03|3422.71|3422.71|3422.03|3422.03|0
1605518740000|2020-11-16 09:25:40|3422.37|3422.37|3422.37|3422.37|3422.37|3422.37|3422.37|3422.37|0
1605518750000|2020-11-16 09:25:50|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|3422.71|0
1605518760000|2020-11-16 09:26:00|3423.01|3423.01|3422.26|3422.26|3423.01|3423.01|3422.26|3422.26|0
1605518770000|2020-11-16 09:26:10|3422.53|3422.53|3422.38|3422.38|3422.53|3422.53|3422.38|3422.38|0
1605518780000|2020-11-16 09:26:20|3421.58|3421.58|3421.58|3421.58|3421.58|3421.58|3421.58|3421.58|0
1605518790000|2020-11-16 09:26:30|3423.01|3423.01|3422.33|3422.33|3423.01|3423.01|3422.33|3422.33|0
1605518800000|2020-11-16 09:26:40|3422.16|3422.16|3422.21|3422.21|3422.21|3422.21|3421.87|3421.87|0
1605518820000|2020-11-16 09:27:00|3422.05|3422.05|3422.05|3422.05|3422.05|3422.05|3422.05|3422.05|0
1605518850000|2020-11-16 09:27:30|3421.25|3421.25|3420.62|3420.62|3421.25|3421.25|3420.62|3420.62|0
1605518860000|2020-11-16 09:27:40|3421.07|3421.07|3422.02|3422.02|3422.02|3422.02|3421.07|3421.07|0
1605518880000|2020-11-16 09:28:00|3422.43|3422.43|3422.43|3422.43|3422.43|3422.43|3422.43|3422.43|0
1605518890000|2020-11-16 09:28:10|3423.03|3423.03|3422.86|3422.86|3423.03|3423.03|3422.86|3422.86|0
1605518900000|2020-11-16 09:28:20|3423.28|3423.28|3422.83|3422.83|3423.28|3423.28|3422.83|3422.83|0
1605518910000|2020-11-16 09:28:30|3422.48|3422.48|3421.8|3421.8|3422.48|3422.48|3421.8|3421.8|0
1605518920000|2020-11-16 09:28:40|3422.75|3422.75|3422.25|3422.25|3422.75|3422.75|3422.25|3422.25|0
1605518930000|2020-11-16 09:28:50|3421.83|3421.83|3418.02|3418.02|3421.83|3421.83|3418.02|3418.02|0
1605518960000|2020-11-16 09:29:20|3418.37|3418.37|3418.71|3418.71|3418.71|3418.71|3418.37|3418.37|0
1605518970000|2020-11-16 09:29:30|3417.88|3417.88|3417.88|3417.88|3417.88|3417.88|3417.88|3417.88|0
1605518990000|2020-11-16 09:29:50|3417.2|3417.2|3416.51|3416.51|3417.2|3417.2|3416.51|3416.51|0
1605519000000|2020-11-16 09:30:00|3416.85|3416.85|3417.81|3417.81|3417.81|3417.81|3416.85|3416.85|0
1605519010000|2020-11-16 09:30:10|3418.28|3418.28|3418.28|3418.28|3418.28|3418.28|3417.94|3417.94|0
1605519020000|2020-11-16 09:30:20|3418.12|3418.12|3417.46|3417.46|3419.02|3419.02|3417.11|3417.11|0
1605519030000|2020-11-16 09:30:30|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|3419.04|0
1605519040000|2020-11-16 09:30:40|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|3419.52|0
1605519060000|2020-11-16 09:31:00|3419.36|3419.36|3419.77|3419.77|3419.77|3419.77|3419.36|3419.36|0
1605519070000|2020-11-16 09:31:10|3420.25|3420.25|3420.73|3420.73|3420.73|3420.73|3420.25|3420.25|0
1605519080000|2020-11-16 09:31:20|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|3419.77|0
1605519090000|2020-11-16 09:31:30|3420.73|3420.73|3419.77|3419.77|3420.73|3420.73|3419.43|3419.43|0
1605519100000|2020-11-16 09:31:40|3419.61|3419.61|3419.61|3419.61|3419.61|3419.61|3419.61|3419.61|0
1605519120000|2020-11-16 09:32:00|3420.57|3420.57|3420.57|3420.57|3420.57|3420.57|3420.57|3420.57|0
1605519130000|2020-11-16 09:32:10|3421.25|3421.25|3422.09|3422.09|3422.09|3422.09|3421.25|3421.25|0
1605519140000|2020-11-16 09:32:20|3421.94|3421.94|3421.94|3421.94|3421.94|3421.94|3421.94|3421.94|0
1605519180000|2020-11-16 09:33:00|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|3422.26|0
1605519190000|2020-11-16 09:33:10|3422.56|3422.56|3422.85|3422.85|3423.19|3423.19|3422.56|3422.56|0
1605519200000|2020-11-16 09:33:20|3422.51|3422.51|3422.99|3422.99|3422.99|3422.99|3422.51|3422.51|0
1605519210000|2020-11-16 09:33:30|3423.33|3423.33|3423.22|3423.22|3423.49|3423.49|3423.17|3423.17|0
1605519230000|2020-11-16 09:33:50|3423.38|3423.38|3423.38|3423.38|3423.38|3423.38|3423.38|3423.38|0
1605519240000|2020-11-16 09:34:00|3423.54|3423.54|3423.38|3423.38|3423.54|3423.54|3423.38|3423.38|0
1605519260000|2020-11-16 09:34:20|3422.75|3422.75|3422.27|3422.27|3422.75|3422.75|3422.27|3422.27|0
1605519270000|2020-11-16 09:34:30|3422.52|3422.52|3423.15|3423.15|3423.15|3423.15|3422.52|3422.52|0
1605519280000|2020-11-16 09:34:40|3423|3423|3421.88|3421.88|3423|3423|3421.56|3421.56|0
1605519290000|2020-11-16 09:34:50|3421.54|3421.54|3421.22|3421.22|3421.54|3421.54|3421.22|3421.22|0
1605519310000|2020-11-16 09:35:10|3420.54|3420.54|3420.54|3420.54|3420.54|3420.54|3420.54|3420.54|0
1605519320000|2020-11-16 09:35:20|3419.17|3419.17|3417.81|3417.81|3419.17|3419.17|3417.81|3417.81|0
1605519330000|2020-11-16 09:35:30|3418.15|3418.15|3416.44|3416.44|3418.15|3418.15|3416.44|3416.44|0
1605519350000|2020-11-16 09:35:50|3416.1|3416.1|3416.78|3416.78|3416.78|3416.78|3416.1|3416.1|0
1605519360000|2020-11-16 09:36:00|3416.94|3416.94|3415.35|3415.35|3416.94|3416.94|3415.35|3415.35|0
1605519390000|2020-11-16 09:36:30|3413.65|3413.65|3412.96|3412.96|3413.65|3413.65|3412.96|3412.96|0
1605519400000|2020-11-16 09:36:40|3413.07|3413.07|3413.07|3413.07|3413.07|3413.07|3413.07|3413.07|0
1605519410000|2020-11-16 09:36:50|3414.18|3414.18|3413.82|3413.82|3414.18|3414.18|3413.07|3413.07|0
1605519420000|2020-11-16 09:37:00|3413.48|3413.48|3413.64|3413.64|3413.64|3413.64|3413.48|3413.48|0
1605519430000|2020-11-16 09:37:10|3414.32|3414.32|3414.32|3414.32|3414.67|3414.67|3414.32|3414.32|0
1605519440000|2020-11-16 09:37:20|3415.59|3415.59|3417.59|3417.59|3417.59|3417.59|3415.59|3415.59|0
1605519460000|2020-11-16 09:37:40|3417.25|3417.25|3416.65|3416.65|3417.68|3417.68|3416.33|3416.33|0
1605519480000|2020-11-16 09:38:00|3416.99|3416.99|3417.07|3417.07|3418.44|3418.44|3416.83|3416.83|0
1605519490000|2020-11-16 09:38:10|3416.73|3416.73|3417.19|3417.19|3417.53|3417.53|3416.73|3416.73|0
1605519500000|2020-11-16 09:38:20|3417.51|3417.51|3417.51|3417.51|3417.51|3417.51|3417.51|3417.51|0
1605519510000|2020-11-16 09:38:30|3418.23|3418.23|3418.59|3418.59|3418.59|3418.59|3418.23|3418.23|0
1605519520000|2020-11-16 09:38:40|3418.93|3418.93|3417.99|3417.99|3418.93|3418.93|3417.99|3417.99|0
1605519540000|2020-11-16 09:39:00|3418.36|3418.36|3419.05|3419.05|3419.05|3419.05|3418.36|3418.36|0
1605519550000|2020-11-16 09:39:10|3419.21|3419.21|3418.58|3418.58|3419.21|3419.21|3418.58|3418.58|0
1605519560000|2020-11-16 09:39:20|3419.21|3419.21|3419.21|3419.21|3419.21|3419.21|3419.21|3419.21|0
1605519570000|2020-11-16 09:39:30|3419.9|3419.9|3419.9|3419.9|3419.9|3419.9|3419.9|3419.9|0
1605519580000|2020-11-16 09:39:40|3420.37|3420.37|3420.53|3420.53|3420.53|3420.53|3420.37|3420.37|0
1605519590000|2020-11-16 09:39:50|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|3420.85|0
1605519600000|2020-11-16 09:40:00|3421.53|3421.53|3421.19|3421.19|3421.53|3421.53|3421.19|3421.19|0
1605519610000|2020-11-16 09:40:10|3421.67|3421.67|3421.19|3421.19|3421.98|3421.98|3421.19|3421.19|0
1605519620000|2020-11-16 09:40:20|3422.14|3422.14|3423.07|3423.07|3423.07|3423.07|3421.92|3421.92|0
1605519630000|2020-11-16 09:40:30|3422.39|3422.39|3422.97|3422.97|3422.97|3422.97|3421.71|3421.71|0
1605519640000|2020-11-16 09:40:40|3423.13|3423.13|3421.86|3421.86|3423.13|3423.13|3421.86|3421.86|0
1605519660000|2020-11-16 09:41:00|3421.7|3421.7|3421.22|3421.22|3421.7|3421.7|3421.22|3421.22|0
1605519680000|2020-11-16 09:41:20|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|0
1605519690000|2020-11-16 09:41:30|3422.49|3422.49|3423.52|3423.52|3423.52|3423.52|3422.49|3422.49|0
1605519700000|2020-11-16 09:41:40|3424.54|3424.54|3424.54|3424.54|3424.54|3424.54|3424.54|3424.54|0
1605519710000|2020-11-16 09:41:50|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|3424.2|0
1605519730000|2020-11-16 09:42:10|3424.68|3424.68|3424.92|3424.92|3424.92|3424.92|3424.68|3424.68|0
1605519750000|2020-11-16 09:42:30|3425.6|3425.6|3425.6|3425.6|3425.6|3425.6|3425.6|3425.6|0
1605519760000|2020-11-16 09:42:40|3426.08|3426.08|3426.56|3426.56|3426.72|3426.72|3426.08|3426.08|0
1605519770000|2020-11-16 09:42:50|3426.23|3426.23|3425.59|3425.59|3426.23|3426.23|3425.59|3425.59|0
1605519780000|2020-11-16 09:43:00|3425.25|3425.25|3424.81|3424.81|3425.25|3425.25|3424.57|3424.57|0
1605519800000|2020-11-16 09:43:20|3425.76|3425.76|3425.76|3425.76|3425.76|3425.76|3425.76|3425.76|0
1605519810000|2020-11-16 09:43:30|3426.56|3426.56|3427.34|3427.34|3427.34|3427.34|3426.24|3426.24|0
1605519820000|2020-11-16 09:43:40|3428.45|3428.45|3428.45|3428.45|3428.45|3428.45|3428.45|3428.45|0
1605519830000|2020-11-16 09:43:50|3428.11|3428.11|3428.11|3428.11|3428.11|3428.11|3428.11|3428.11|0
1605519840000|2020-11-16 09:44:00|3428.26|3428.26|3427.83|3427.83|3428.26|3428.26|3427.68|3427.68|0
1605519850000|2020-11-16 09:44:10|3427.2|3427.2|3427.83|3427.83|3427.83|3427.83|3427.2|3427.2|0
1605519860000|2020-11-16 09:44:20|3427.15|3427.15|3427.15|3427.15|3427.15|3427.15|3427.15|3427.15|0
1605519870000|2020-11-16 09:44:30|3426.82|3426.82|3427.08|3427.08|3427.14|3427.14|3426.82|3426.82|0
1605519890000|2020-11-16 09:44:50|3425.5|3425.5|3422.89|3422.89|3425.5|3425.5|3422.89|3422.89|0
1605519910000|2020-11-16 09:45:10|3423.18|3423.18|3424.98|3424.98|3424.98|3424.98|3423.02|3423.02|0
1605519920000|2020-11-16 09:45:20|3424.86|3424.86|3425.18|3425.18|3425.35|3425.35|3424.86|3424.86|0
1605519930000|2020-11-16 09:45:30|3424.84|3424.84|3424.79|3424.79|3424.84|3424.84|3424.79|3424.79|0
1605519940000|2020-11-16 09:45:40|3424.89|3424.89|3425.42|3425.42|3425.42|3425.42|3424.89|3424.89|0
1605519950000|2020-11-16 09:45:50|3425.26|3425.26|3424.58|3424.58|3425.26|3425.26|3424.58|3424.58|0
1605519970000|2020-11-16 09:46:10|3424.74|3424.74|3425.35|3425.35|3425.69|3425.69|3424.74|3424.74|0
1605520000000|2020-11-16 09:46:40|3425.05|3425.05|3425.3|3425.3|3425.3|3425.3|3425.05|3425.05|0
1605520010000|2020-11-16 09:46:50|3425.47|3425.47|3423.15|3423.15|3425.47|3425.47|3423.15|3423.15|0
1605520020000|2020-11-16 09:47:00|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|0
1605520030000|2020-11-16 09:47:10|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|3423.32|0
1605520040000|2020-11-16 09:47:20|3423.96|3423.96|3423.96|3423.96|3423.96|3423.96|3423.96|3423.96|0
1605520060000|2020-11-16 09:47:40|3424.28|3424.28|3423.85|3423.85|3424.28|3424.28|3423.85|3423.85|0
1605520070000|2020-11-16 09:47:50|3424.53|3424.53|3424.69|3424.69|3424.69|3424.69|3424.53|3424.53|0
1605520080000|2020-11-16 09:48:00|3424.37|3424.37|3425.66|3425.66|3425.74|3425.74|3424.37|3424.37|0
1605520090000|2020-11-16 09:48:10|3425.76|3425.76|3426.32|3426.32|3426.32|3426.32|3425.76|3425.76|0
1605520110000|2020-11-16 09:48:30|3426.8|3426.8|3426.65|3426.65|3426.8|3426.8|3426.65|3426.65|0
1605520120000|2020-11-16 09:48:40|3426.81|3426.81|3426.65|3426.65|3427.13|3427.13|3426.65|3426.65|0
1605520130000|2020-11-16 09:48:50|3426.33|3426.33|3426.66|3426.66|3426.81|3426.81|3426.13|3426.13|0
1605520140000|2020-11-16 09:49:00|3427|3427|3427.8|3427.8|3427.8|3427.8|3427|3427|0
1605520150000|2020-11-16 09:49:10|3427.48|3427.48|3429.46|3429.46|3429.62|3429.62|3427.48|3427.48|0
1605520160000|2020-11-16 09:49:20|3428.98|3428.98|3427.87|3427.87|3428.98|3428.98|3427.87|3427.87|0
1605520180000|2020-11-16 09:49:40|3428.21|3428.21|3428.21|3428.21|3428.21|3428.21|3428.21|3428.21|0
1605520190000|2020-11-16 09:49:50|3428.38|3428.38|3430.08|3430.08|3430.08|3430.08|3428.38|3428.38|0
1605520200000|2020-11-16 09:50:00|3430.43|3430.43|3430.01|3430.01|3431.38|3431.38|3430.01|3430.01|0
1605520210000|2020-11-16 09:50:10|3430.35|3430.35|3432.31|3432.31|3432.31|3432.31|3430.35|3430.35|0
1605520220000|2020-11-16 09:50:20|3432.47|3432.47|3432.47|3432.47|3432.94|3432.94|3432.47|3432.47|0
1605520230000|2020-11-16 09:50:30|3432.62|3432.62|3432.62|3432.62|3432.94|3432.94|3432.31|3432.31|0
1605520240000|2020-11-16 09:50:40|3432.96|3432.96|3434.32|3434.32|3434.32|3434.32|3432.96|3432.96|0
1605520250000|2020-11-16 09:50:50|3433.53|3433.53|3433.03|3433.03|3433.53|3433.53|3433.03|3433.03|0
1605520260000|2020-11-16 09:51:00|3432.95|3432.95|3432.27|3432.27|3432.95|3432.95|3432.27|3432.27|0
1605520270000|2020-11-16 09:51:10|3431.31|3431.31|3430.58|3430.58|3431.79|3431.79|3430.58|3430.58|0
1605520280000|2020-11-16 09:51:20|3430.89|3430.89|3432.09|3432.09|3432.09|3432.09|3430.89|3430.89|0
1605520300000|2020-11-16 09:51:40|3433.05|3433.05|3431.32|3431.32|3433.21|3433.21|3431.31|3431.31|0
1605520310000|2020-11-16 09:51:50|3433.23|3433.23|3433.57|3433.57|3433.57|3433.57|3433.23|3433.23|0
1605520330000|2020-11-16 09:52:10|3432.46|3432.46|3432.8|3432.8|3432.8|3432.8|3432.46|3432.46|0
1605520340000|2020-11-16 09:52:20|3433.59|3433.59|3432.64|3432.64|3433.59|3433.59|3432.64|3432.64|0
1605520360000|2020-11-16 09:52:40|3432.94|3432.94|3432.94|3432.94|3432.94|3432.94|3432.94|3432.94|0
1605520370000|2020-11-16 09:52:50|3433.74|3433.74|3433.74|3433.74|3433.74|3433.74|3433.74|3433.74|0
1605520380000|2020-11-16 09:53:00|3434.21|3434.21|3434.21|3434.21|3434.21|3434.21|3434.21|3434.21|0
1605520390000|2020-11-16 09:53:10|3433.74|3433.74|3432.91|3432.91|3433.74|3433.74|3432.91|3432.91|0
1605520400000|2020-11-16 09:53:20|3432.64|3432.64|3432.64|3432.64|3432.64|3432.64|3432.64|3432.64|0
1605520410000|2020-11-16 09:53:30|3432.17|3432.17|3432.01|3432.01|3432.17|3432.17|3432.01|3432.01|0
1605520420000|2020-11-16 09:53:40|3431.93|3431.93|3432.17|3432.17|3432.17|3432.17|3431.93|3431.93|0
1605520430000|2020-11-16 09:53:50|3432.51|3432.51|3432.21|3432.21|3432.51|3432.51|3432.21|3432.21|0
1605520440000|2020-11-16 09:54:00|3432.45|3432.45|3432.45|3432.45|3432.45|3432.45|3432.45|3432.45|0
1605520450000|2020-11-16 09:54:10|3432.57|3432.57|3432.57|3432.57|3432.57|3432.57|3432.57|3432.57|0
1605520460000|2020-11-16 09:54:20|3433.15|3433.15|3434.03|3434.03|3434.03|3434.03|3433.15|3433.15|0
1605520470000|2020-11-16 09:54:30|3434.17|3434.17|3434.32|3434.32|3434.32|3434.32|3434.17|3434.17|0
1605520490000|2020-11-16 09:54:50|3434.96|3434.96|3435.43|3435.43|3435.91|3435.91|3434.96|3434.96|0
1605520500000|2020-11-16 09:55:00|3435.35|3435.35|3435.5|3435.5|3435.67|3435.67|3435.35|3435.35|0
1605520510000|2020-11-16 09:55:10|3434.23|3434.23|3434.54|3434.54|3434.71|3434.71|3434.23|3434.23|0
1605520520000|2020-11-16 09:55:20|3435.56|3435.56|3436.19|3436.19|3436.19|3436.19|3435.56|3435.56|0
1605520530000|2020-11-16 09:55:30|3436.17|3436.17|3436.17|3436.17|3436.17|3436.17|3436.17|3436.17|0
1605520540000|2020-11-16 09:55:40|3434.9|3434.9|3435.69|3435.69|3435.69|3435.69|3434.9|3434.9|0
1605520570000|2020-11-16 09:56:10|3436.33|3436.33|3436.33|3436.33|3436.33|3436.33|3436.33|3436.33|0
1605520580000|2020-11-16 09:56:20|3436.06|3436.06|3436.06|3436.06|3436.06|3436.06|3436.06|3436.06|0
1605520590000|2020-11-16 09:56:30|3435.9|3435.9|3435.9|3435.9|3435.9|3435.9|3435.9|3435.9|0
1605520600000|2020-11-16 09:56:40|3436.22|3436.22|3436.38|3436.38|3436.38|3436.38|3436.22|3436.22|0
1605520620000|2020-11-16 09:57:00|3436.13|3436.13|3434.59|3434.59|3436.13|3436.13|3434.59|3434.59|0
1605520630000|2020-11-16 09:57:10|3435.38|3435.38|3435.81|3435.81|3435.81|3435.81|3435.38|3435.38|0
1605520640000|2020-11-16 09:57:20|3436.15|3436.15|3436.77|3436.77|3436.77|3436.77|3435.81|3435.81|0
1605520650000|2020-11-16 09:57:30|3436.89|3436.89|3437.05|3437.05|3437.05|3437.05|3436.89|3436.89|0
1605520660000|2020-11-16 09:57:40|3436.57|3436.57|3436.52|3436.52|3437.2|3437.2|3436.41|3436.41|0
1605520670000|2020-11-16 09:57:50|3436.84|3436.84|3437|3437|3437|3437|3436.84|3436.84|0
1605520680000|2020-11-16 09:58:00|3437.25|3437.25|3437.17|3437.17|3437.25|3437.25|3437.17|3437.17|0
1605520690000|2020-11-16 09:58:10|3437.85|3437.85|3437.85|3437.85|3437.85|3437.85|3437.85|3437.85|0
1605520700000|2020-11-16 09:58:20|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|3438.01|0
1605520710000|2020-11-16 09:58:30|3438.39|3438.39|3438.39|3438.39|3438.39|3438.39|3438.23|3438.23|0
1605520720000|2020-11-16 09:58:40|3437.6|3437.6|3437.92|3437.92|3437.92|3437.92|3437.6|3437.6|0
1605520730000|2020-11-16 09:58:50|3438.39|3438.39|3438.23|3438.23|3438.39|3438.39|3438.23|3438.23|0
1605520740000|2020-11-16 09:59:00|3438.71|3438.71|3438.26|3438.26|3438.71|3438.71|3437.92|3437.92|0
1605520750000|2020-11-16 09:59:10|3439.05|3439.05|3439.85|3439.85|3441.04|3441.04|3439.05|3439.05|0
1605520760000|2020-11-16 09:59:20|3440.18|3440.18|3442.56|3442.56|3442.56|3442.56|3440.18|3440.18|0
1605520770000|2020-11-16 09:59:30|3441.76|3441.76|3441.76|3441.76|3441.76|3441.76|3441.76|3441.76|0
1605520780000|2020-11-16 09:59:40|3443.13|3443.13|3441.94|3441.94|3443.13|3443.13|3441.94|3441.94|0
1605520790000|2020-11-16 09:59:50|3442.62|3442.62|3440.96|3440.96|3442.62|3442.62|3440.96|3440.96|0
1605520800000|2020-11-16 10:00:00|3441.43|3441.43|3442.08|3442.08|3442.08|3442.08|3441.11|3441.11|0
1605520810000|2020-11-16 10:00:10|3442.47|3442.47|3442.47|3442.47|3442.47|3442.47|3442.47|3442.47|0
1605520820000|2020-11-16 10:00:20|3442.39|3442.39|3440.41|3440.41|3442.39|3442.39|3440.41|3440.41|0
1605520830000|2020-11-16 10:00:30|3441.29|3441.29|3441.29|3441.29|3441.29|3441.29|3441.29|3441.29|0
1605520840000|2020-11-16 10:00:40|3440.94|3440.94|3440.07|3440.07|3440.94|3440.94|3440.07|3440.07|0
1605520850000|2020-11-16 10:00:50|3439.12|3439.12|3440.94|3440.94|3440.94|3440.94|3438.96|3438.96|0
1605520860000|2020-11-16 10:01:00|3440.55|3440.55|3439.99|3439.99|3440.8|3440.8|3439.52|3439.52|0
1605520870000|2020-11-16 10:01:10|3439.68|3439.68|3439.68|3439.68|3439.68|3439.68|3439.68|3439.68|0
1605520880000|2020-11-16 10:01:20|3439.34|3439.34|3439.34|3439.34|3439.34|3439.34|3439.34|3439.34|0
1605520890000|2020-11-16 10:01:30|3438.99|3438.99|3438.49|3438.49|3438.99|3438.99|3438.49|3438.49|0
1605520900000|2020-11-16 10:01:40|3438.02|3438.02|3436.1|3436.1|3438.02|3438.02|3436.1|3436.1|0
1605520910000|2020-11-16 10:01:50|3437.21|3437.21|3436.11|3436.11|3437.38|3437.38|3436.11|3436.11|0
1605520920000|2020-11-16 10:02:00|3435.77|3435.77|3435.32|3435.32|3437.06|3437.06|3435|3435|0
1605520930000|2020-11-16 10:02:10|3436.11|3436.11|3436.59|3436.59|3437.86|3437.86|3435.95|3435.95|0
1605520940000|2020-11-16 10:02:20|3436.43|3436.43|3433.38|3433.38|3436.43|3436.43|3433.38|3433.38|0
1605520950000|2020-11-16 10:02:30|3433.7|3433.7|3433.7|3433.7|3433.7|3433.7|3433.7|3433.7|0
1605520970000|2020-11-16 10:02:50|3434.65|3434.65|3434.65|3434.65|3434.65|3434.65|3434.65|3434.65|0
1605520980000|2020-11-16 10:03:00|3434.6|3434.6|3435.59|3435.59|3435.59|3435.59|3434.6|3434.6|0
1605520990000|2020-11-16 10:03:10|3434.17|3434.17|3435.23|3435.23|3436.23|3436.23|3434.17|3434.17|0
1605521000000|2020-11-16 10:03:20|3433.8|3433.8|3434.12|3434.12|3434.12|3434.12|3433.48|3433.48|0
1605521010000|2020-11-16 10:03:30|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|0
1605521040000|2020-11-16 10:04:00|3434.91|3434.91|3434.91|3434.91|3434.91|3434.91|3434.91|3434.91|0
1605521050000|2020-11-16 10:04:10|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|0
1605521060000|2020-11-16 10:04:20|3434.97|3434.97|3433.86|3433.86|3435.28|3435.28|3433.86|3433.86|0
1605521070000|2020-11-16 10:04:30|3433.98|3433.98|3433.86|3433.86|3433.98|3433.98|3433.86|3433.86|0
1605521080000|2020-11-16 10:04:40|3433.38|3433.38|3434.17|3434.17|3434.17|3434.17|3433.38|3433.38|0
1605521100000|2020-11-16 10:05:00|3434.47|3434.47|3435.58|3435.58|3435.58|3435.58|3434.47|3434.47|0
1605521110000|2020-11-16 10:05:10|3435.74|3435.74|3435.74|3435.74|3435.74|3435.74|3435.74|3435.74|0
1605521120000|2020-11-16 10:05:20|3435.89|3435.89|3436.89|3436.89|3436.89|3436.89|3435.89|3435.89|0
1605521130000|2020-11-16 10:05:30|3436.55|3436.55|3436.55|3436.55|3436.55|3436.55|3436.55|3436.55|0
1605521150000|2020-11-16 10:05:50|3435.28|3435.28|3435.28|3435.28|3435.28|3435.28|3435.28|3435.28|0
1605521160000|2020-11-16 10:06:00|3435.92|3435.92|3434.64|3434.64|3435.92|3435.92|3434.64|3434.64|0
1605521170000|2020-11-16 10:06:10|3434.98|3434.98|3433.56|3433.56|3434.98|3434.98|3432.44|3432.44|0
1605521180000|2020-11-16 10:06:20|3433.71|3433.71|3433.71|3433.71|3433.83|3433.83|3433.71|3433.71|0
1605521190000|2020-11-16 10:06:30|3433.24|3433.24|3433.36|3433.36|3433.36|3433.36|3433.24|3433.24|0
1605521200000|2020-11-16 10:06:40|3432.56|3432.56|3432.13|3432.13|3432.56|3432.56|3431.27|3431.27|0
1605521210000|2020-11-16 10:06:50|3432.76|3432.76|3431.69|3431.69|3432.76|3432.76|3431.69|3431.69|0
1605521220000|2020-11-16 10:07:00|3431.36|3431.36|3431.36|3431.36|3431.69|3431.69|3431.36|3431.36|0
1605521230000|2020-11-16 10:07:10|3431.48|3431.48|3431.52|3431.52|3431.52|3431.52|3431.36|3431.36|0
1605521240000|2020-11-16 10:07:20|3431.79|3431.79|3432.9|3432.9|3432.9|3432.9|3431.79|3431.79|0
1605521250000|2020-11-16 10:07:30|3433.22|3433.22|3433.79|3433.79|3433.79|3433.79|3433.06|3433.06|0
1605521260000|2020-11-16 10:07:40|3433|3433|3433.32|3433.32|3433.32|3433.32|3433|3433|0
1605521280000|2020-11-16 10:08:00|3432.52|3432.52|3432.52|3432.52|3432.52|3432.52|3432.52|3432.52|0
1605521290000|2020-11-16 10:08:10|3433|3433|3433|3433|3433|3433|3433|3433|0
1605521300000|2020-11-16 10:08:20|3431.63|3431.63|3431.8|3431.8|3431.8|3431.8|3431.63|3431.63|0
1605521310000|2020-11-16 10:08:30|3432.59|3432.59|3432.43|3432.43|3432.59|3432.59|3432.43|3432.43|0
1605521320000|2020-11-16 10:08:40|3432.65|3432.65|3432.65|3432.65|3432.65|3432.65|3432.65|3432.65|0
1605521330000|2020-11-16 10:08:50|3431.7|3431.7|3431.54|3431.54|3431.7|3431.7|3431.54|3431.54|0
1605521340000|2020-11-16 10:09:00|3431.69|3431.69|3432.5|3432.5|3432.5|3432.5|3431.69|3431.69|0
1605521360000|2020-11-16 10:09:20|3432.98|3432.98|3433.14|3433.14|3433.46|3433.46|3432.5|3432.5|0
1605521370000|2020-11-16 10:09:30|3433.38|3433.38|3433.48|3433.48|3433.48|3433.48|3433.11|3433.11|0
1605521380000|2020-11-16 10:09:40|3433.83|3433.83|3433.83|3433.83|3434.13|3434.13|3433.83|3433.83|0
1605521390000|2020-11-16 10:09:50|3434.12|3434.12|3434.44|3434.44|3434.44|3434.44|3433.83|3433.83|0
1605521400000|2020-11-16 10:10:00|3434.77|3434.77|3434.61|3434.61|3434.77|3434.77|3433.97|3433.97|0
1605521410000|2020-11-16 10:10:10|3434.77|3434.77|3435.24|3435.24|3435.24|3435.24|3434.77|3434.77|0
1605521430000|2020-11-16 10:10:30|3435.4|3435.4|3436.04|3436.04|3436.04|3436.04|3435.4|3435.4|0
1605521440000|2020-11-16 10:10:40|3436.35|3436.35|3436.35|3436.35|3436.35|3436.35|3436.35|3436.35|0
1605521460000|2020-11-16 10:11:00|3435.56|3435.56|3436.04|3436.04|3436.67|3436.67|3435.56|3435.56|0
1605521480000|2020-11-16 10:11:20|3435.7|3435.7|3433.53|3433.53|3435.7|3435.7|3433.53|3433.53|0
1605521490000|2020-11-16 10:11:30|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|0
1605521500000|2020-11-16 10:11:40|3434.87|3434.87|3435.56|3435.56|3435.56|3435.56|3434.87|3434.87|0
1605521510000|2020-11-16 10:11:50|3434.6|3434.6|3434.6|3434.6|3434.6|3434.6|3434.6|3434.6|0
1605521530000|2020-11-16 10:12:10|3434.95|3434.95|3434.95|3434.95|3434.95|3434.95|3434.95|3434.95|0
1605521540000|2020-11-16 10:12:20|3435.58|3435.58|3435.9|3435.9|3435.9|3435.9|3435.58|3435.58|0
1605521550000|2020-11-16 10:12:30|3435.58|3435.58|3436.06|3436.06|3436.06|3436.06|3435.58|3435.58|0
1605521560000|2020-11-16 10:12:40|3436.38|3436.38|3436.12|3436.12|3436.54|3436.54|3436.12|3436.12|0
1605521580000|2020-11-16 10:13:00|3435.81|3435.81|3437.09|3437.09|3437.09|3437.09|3435.81|3435.81|0
1605521590000|2020-11-16 10:13:10|3436.85|3436.85|3436.95|3436.95|3436.95|3436.95|3436.85|3436.85|0
1605521610000|2020-11-16 10:13:30|3437.43|3437.43|3438.07|3438.07|3438.07|3438.07|3437.43|3437.43|0
1605521630000|2020-11-16 10:13:50|3437.43|3437.43|3436.75|3436.75|3437.43|3437.43|3436.75|3436.75|0
1605521640000|2020-11-16 10:14:00|3436.43|3436.43|3436.27|3436.27|3436.43|3436.43|3436.27|3436.27|0
1605521650000|2020-11-16 10:14:10|3437.38|3437.38|3437.54|3437.54|3437.86|3437.86|3437.38|3437.38|0
1605521660000|2020-11-16 10:14:20|3438.18|3438.18|3437.38|3437.38|3438.18|3438.18|3437.38|3437.38|0
1605521670000|2020-11-16 10:14:30|3437.06|3437.06|3436.75|3436.75|3437.06|3437.06|3436.75|3436.75|0
1605521690000|2020-11-16 10:14:50|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|3436.43|0
1605521700000|2020-11-16 10:15:00|3436.6|3436.6|3436.27|3436.27|3436.6|3436.6|3436.27|3436.27|0
1605521710000|2020-11-16 10:15:10|3436.22|3436.22|3435.92|3435.92|3436.56|3436.56|3435.92|3435.92|0
1605521720000|2020-11-16 10:15:20|3435.58|3435.58|3435.58|3435.58|3435.58|3435.58|3435.58|3435.58|0
1605521730000|2020-11-16 10:15:30|3435.1|3435.1|3435.47|3435.47|3435.9|3435.9|3435.1|3435.1|0
1605521750000|2020-11-16 10:15:50|3435.81|3435.81|3435.81|3435.81|3435.81|3435.81|3435.81|3435.81|0
1605521760000|2020-11-16 10:16:00|3435.97|3435.97|3435.81|3435.81|3436.45|3436.45|3435.81|3435.81|0
1605521770000|2020-11-16 10:16:10|3435.18|3435.18|3436.16|3436.16|3436.16|3436.16|3435.18|3435.18|0
1605521780000|2020-11-16 10:16:20|3436.31|3436.31|3435.63|3435.63|3436.31|3436.31|3435.63|3435.63|0
1605521800000|2020-11-16 10:16:40|3435.95|3435.95|3435.5|3435.5|3435.95|3435.95|3435.15|3435.15|0
1605521810000|2020-11-16 10:16:50|3436.13|3436.13|3436.29|3436.29|3436.29|3436.29|3436.13|3436.13|0
1605521820000|2020-11-16 10:17:00|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|0
1605521840000|2020-11-16 10:17:20|3436.3|3436.3|3435.96|3435.96|3436.3|3436.3|3435.96|3435.96|0
1605521850000|2020-11-16 10:17:30|3436.22|3436.22|3436.33|3436.33|3436.33|3436.33|3436.22|3436.22|0
1605521860000|2020-11-16 10:17:40|3436.38|3436.38|3436.54|3436.54|3436.54|3436.54|3436.38|3436.38|0
1605521880000|2020-11-16 10:18:00|3436.39|3436.39|3436.36|3436.36|3436.39|3436.39|3435.98|3435.98|0
1605521890000|2020-11-16 10:18:10|3435.72|3435.72|3435.44|3435.44|3435.72|3435.72|3435.44|3435.44|0
1605521900000|2020-11-16 10:18:20|3436.24|3436.24|3437.19|3437.19|3437.19|3437.19|3436.24|3436.24|0
1605521910000|2020-11-16 10:18:30|3436.56|3436.56|3436.24|3436.24|3436.56|3436.56|3436.24|3436.24|0
1605521920000|2020-11-16 10:18:40|3437.03|3437.03|3436.24|3436.24|3437.03|3437.03|3436.24|3436.24|0
1605521930000|2020-11-16 10:18:50|3437.03|3437.03|3437.03|3437.03|3437.03|3437.03|3437.03|3437.03|0
1605521940000|2020-11-16 10:19:00|3439.89|3439.89|3438.64|3438.64|3439.89|3439.89|3438.3|3438.3|0
1605521950000|2020-11-16 10:19:10|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|3438.98|0
1605521960000|2020-11-16 10:19:20|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|3439.73|0
1605521980000|2020-11-16 10:19:40|3439.41|3439.41|3438.78|3438.78|3439.41|3439.41|3438.78|3438.78|0
1605521990000|2020-11-16 10:19:50|3438.62|3438.62|3438.58|3438.58|3438.62|3438.62|3438.46|3438.46|0
1605522000000|2020-11-16 10:20:00|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|0
1605522010000|2020-11-16 10:20:10|3439.54|3439.54|3440.36|3440.36|3440.36|3440.36|3439.54|3439.54|0
1605522040000|2020-11-16 10:20:40|3440.68|3440.68|3440.05|3440.05|3440.68|3440.68|3440.05|3440.05|0
1605522050000|2020-11-16 10:20:50|3440.39|3440.39|3441.2|3441.2|3441.2|3441.2|3440.39|3440.39|0
1605522060000|2020-11-16 10:21:00|3440.86|3440.86|3440.86|3440.86|3440.86|3440.86|3440.86|3440.86|0
1605522070000|2020-11-16 10:21:10|3441.03|3441.03|3441.83|3441.83|3441.83|3441.83|3440.95|3440.95|0
1605522080000|2020-11-16 10:21:20|3442.31|3442.31|3442.95|3442.95|3443.31|3443.31|3441.95|3441.95|0
1605522090000|2020-11-16 10:21:30|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|0
1605522100000|2020-11-16 10:21:40|3442.95|3442.95|3442.95|3442.95|3443.43|3443.43|3442.74|3442.74|0
1605522110000|2020-11-16 10:21:50|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|3443.11|0
1605522120000|2020-11-16 10:22:00|3443.27|3443.27|3443.58|3443.58|3443.58|3443.58|3443.11|3443.11|0
1605522130000|2020-11-16 10:22:10|3443.88|3443.88|3444|3444|3444.36|3444.36|3443.88|3443.88|0
1605522150000|2020-11-16 10:22:30|3444.17|3444.17|3444.5|3444.5|3444.5|3444.5|3444.08|3444.08|0
1605522160000|2020-11-16 10:22:40|3444.34|3444.34|3445.09|3445.09|3445.09|3445.09|3444.34|3444.34|0
1605522180000|2020-11-16 10:23:00|3444.75|3444.75|3444.75|3444.75|3444.75|3444.75|3444.75|3444.75|0
1605522190000|2020-11-16 10:23:10|3445.05|3445.05|3446.14|3446.14|3446.14|3446.14|3445.05|3445.05|0
1605522200000|2020-11-16 10:23:20|3445.82|3445.82|3445.82|3445.82|3445.82|3445.82|3445.82|3445.82|0
1605522210000|2020-11-16 10:23:30|3445.73|3445.73|3445.88|3445.88|3446.04|3446.04|3445.41|3445.41|0
1605522230000|2020-11-16 10:23:50|3446.04|3446.04|3445.88|3445.88|3446.04|3446.04|3445.88|3445.88|0
1605522240000|2020-11-16 10:24:00|3446.2|3446.2|3445.73|3445.73|3446.2|3446.2|3445.73|3445.73|0
1605522250000|2020-11-16 10:24:10|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|3446.36|0
1605522260000|2020-11-16 10:24:20|3446.76|3446.76|3447.15|3447.15|3447.15|3447.15|3446.76|3446.76|0
1605522270000|2020-11-16 10:24:30|3447.55|3447.55|3447.15|3447.15|3447.55|3447.55|3446.76|3446.76|0
1605522300000|2020-11-16 10:25:00|3446.36|3446.36|3446.6|3446.6|3446.6|3446.6|3446.36|3446.36|0
1605522310000|2020-11-16 10:25:10|3446.35|3446.35|3446.03|3446.03|3446.35|3446.35|3446.03|3446.03|0
1605522320000|2020-11-16 10:25:20|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|0
1605522340000|2020-11-16 10:25:40|3446.98|3446.98|3446.58|3446.58|3446.98|3446.98|3446.58|3446.58|0
1605522350000|2020-11-16 10:25:50|3446.83|3446.83|3446.53|3446.53|3446.83|3446.83|3446.53|3446.53|0
1605522360000|2020-11-16 10:26:00|3446.48|3446.48|3447.55|3447.55|3447.55|3447.55|3446.48|3446.48|0
1605522370000|2020-11-16 10:26:10|3447.79|3447.79|3447.23|3447.23|3447.79|3447.79|3447.23|3447.23|0
1605522380000|2020-11-16 10:26:20|3447.63|3447.63|3448.18|3448.18|3448.18|3448.18|3447.63|3447.63|0
1605522390000|2020-11-16 10:26:30|3448.34|3448.34|3449.28|3449.28|3449.28|3449.28|3448.15|3448.15|0
1605522400000|2020-11-16 10:26:40|3449.68|3449.68|3449.28|3449.28|3449.68|3449.68|3449.28|3449.28|0
1605522420000|2020-11-16 10:27:00|3449.13|3449.13|3447.53|3447.53|3449.13|3449.13|3447.53|3447.53|0
1605522440000|2020-11-16 10:27:20|3447.13|3447.13|3446.74|3446.74|3447.13|3447.13|3446.74|3446.74|0
1605522450000|2020-11-16 10:27:30|3446.34|3446.34|3446.26|3446.26|3446.34|3446.34|3446.26|3446.26|0
1605522460000|2020-11-16 10:27:40|3445.68|3445.68|3445.34|3445.34|3445.68|3445.68|3445.34|3445.34|0
1605522480000|2020-11-16 10:28:00|3445.73|3445.73|3446.07|3446.07|3446.07|3446.07|3445.73|3445.73|0
1605522500000|2020-11-16 10:28:20|3446.47|3446.47|3446.47|3446.47|3446.47|3446.47|3446.47|3446.47|0
1605522510000|2020-11-16 10:28:30|3446.87|3446.87|3446.87|3446.87|3446.87|3446.87|3446.87|3446.87|0
1605522530000|2020-11-16 10:28:50|3446.47|3446.47|3445.68|3445.68|3446.47|3446.47|3445.68|3445.68|0
1605522540000|2020-11-16 10:29:00|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|0
1605522550000|2020-11-16 10:29:10|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|3445.71|0
1605522570000|2020-11-16 10:29:30|3445.03|3445.03|3443.6|3443.6|3445.03|3445.03|3443.6|3443.6|0
1605522580000|2020-11-16 10:29:40|3443.29|3443.29|3442.81|3442.81|3443.44|3443.44|3442.81|3442.81|0
1605522590000|2020-11-16 10:29:50|3442.93|3442.93|3442.59|3442.59|3442.93|3442.93|3442.59|3442.59|0
1605522600000|2020-11-16 10:30:00|3442.69|3442.69|3441.8|3441.8|3442.69|3442.69|3441.8|3441.8|0
1605522610000|2020-11-16 10:30:10|3442.59|3442.59|3443.01|3443.01|3443.01|3443.01|3442.59|3442.59|0
1605522640000|2020-11-16 10:30:40|3442.86|3442.86|3443.91|3443.91|3443.91|3443.91|3442.61|3442.61|0
1605522650000|2020-11-16 10:30:50|3443.2|3443.2|3443.54|3443.54|3443.54|3443.54|3443.2|3443.2|0
1605522660000|2020-11-16 10:31:00|3443.06|3443.06|3443.06|3443.06|3443.06|3443.06|3443.06|3443.06|0
1605522670000|2020-11-16 10:31:10|3443.86|3443.86|3444.65|3444.65|3444.65|3444.65|3443.86|3443.86|0
1605522680000|2020-11-16 10:31:20|3444.99|3444.99|3444.65|3444.65|3444.99|3444.99|3444.65|3444.65|0
1605522690000|2020-11-16 10:31:30|3443.54|3443.54|3444.25|3444.25|3444.65|3444.65|3443.54|3443.54|0
1605522700000|2020-11-16 10:31:40|3444.65|3444.65|3444.71|3444.71|3445.05|3445.05|3444.65|3444.65|0
1605522710000|2020-11-16 10:31:50|3443.91|3443.91|3443.91|3443.91|3443.91|3443.91|3443.91|3443.91|0
1605522720000|2020-11-16 10:32:00|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|3443.76|0
1605522730000|2020-11-16 10:32:10|3443.42|3443.42|3443.3|3443.3|3443.42|3443.42|3443.3|3443.3|0
1605522740000|2020-11-16 10:32:20|3443.7|3443.7|3443.7|3443.7|3443.7|3443.7|3443.7|3443.7|0
1605522750000|2020-11-16 10:32:30|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|0
1605522780000|2020-11-16 10:33:00|3443.78|3443.78|3443.33|3443.33|3443.83|3443.83|3443.33|3443.33|0
1605522790000|2020-11-16 10:33:10|3442.14|3442.14|3442.93|3442.93|3442.93|3442.93|3441.82|3441.82|0
1605522800000|2020-11-16 10:33:20|3443.33|3443.33|3443.33|3443.33|3443.33|3443.33|3443.33|3443.33|0
1605522830000|2020-11-16 10:33:50|3443.72|3443.72|3442.93|3442.93|3443.72|3443.72|3442.93|3442.93|0
1605522840000|2020-11-16 10:34:00|3443.61|3443.61|3443.61|3443.61|3443.95|3443.95|3443.61|3443.61|0
1605522850000|2020-11-16 10:34:10|3443.27|3443.27|3442.93|3442.93|3443.27|3443.27|3442.93|3442.93|0
1605522860000|2020-11-16 10:34:20|3443.27|3443.27|3442.7|3442.7|3443.38|3443.38|3442.59|3442.59|0
1605522870000|2020-11-16 10:34:30|3441.91|3441.91|3441.91|3441.91|3441.91|3441.91|3441.91|3441.91|0
1605522880000|2020-11-16 10:34:40|3442.25|3442.25|3443.44|3443.44|3443.44|3443.44|3442.25|3442.25|0
1605522890000|2020-11-16 10:34:50|3443.83|3443.83|3444.18|3444.18|3444.18|3444.18|3443.83|3443.83|0
1605522900000|2020-11-16 10:35:00|3444.52|3444.52|3444.91|3444.91|3444.91|3444.91|3444.52|3444.52|0
1605522910000|2020-11-16 10:35:10|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|0
1605522930000|2020-11-16 10:35:30|3444.81|3444.81|3444.48|3444.48|3444.81|3444.81|3444.47|3444.47|0
1605522940000|2020-11-16 10:35:40|3444.82|3444.82|3445.05|3445.05|3445.05|3445.05|3444.71|3444.71|0
1605522950000|2020-11-16 10:35:50|3444.81|3444.81|3444.31|3444.31|3444.81|3444.81|3444.31|3444.31|0
1605522960000|2020-11-16 10:36:00|3443.97|3443.97|3442.66|3442.66|3443.97|3443.97|3442.66|3442.66|0
1605522970000|2020-11-16 10:36:10|3442.54|3442.54|3443.33|3443.33|3443.33|3443.33|3442.54|3442.54|0
1605522980000|2020-11-16 10:36:20|3443.68|3443.68|3444.09|3444.09|3444.49|3444.49|3443.68|3443.68|0
1605523000000|2020-11-16 10:36:40|3444.88|3444.88|3444.88|3444.88|3444.88|3444.88|3444.88|3444.88|0
1605523010000|2020-11-16 10:36:50|3444.49|3444.49|3445.04|3445.04|3445.04|3445.04|3444.25|3444.25|0
1605523020000|2020-11-16 10:37:00|3444.25|3444.25|3444.25|3444.25|3444.25|3444.25|3444.25|3444.25|0
1605523030000|2020-11-16 10:37:10|3444.65|3444.65|3444.65|3444.65|3444.65|3444.65|3444.65|3444.65|0
1605523040000|2020-11-16 10:37:20|3444.95|3444.95|3445.13|3445.13|3445.13|3445.13|3444.8|3444.8|0
1605523060000|2020-11-16 10:37:40|3445.52|3445.52|3444.84|3444.84|3445.52|3445.52|3444.84|3444.84|0
1605523080000|2020-11-16 10:38:00|3444.05|3444.05|3444.05|3444.05|3444.44|3444.44|3444.05|3444.05|0
1605523090000|2020-11-16 10:38:10|3444.44|3444.44|3444.44|3444.44|3444.44|3444.44|3444.44|3444.44|0
1605523110000|2020-11-16 10:38:30|3444.78|3444.78|3445.13|3445.13|3445.13|3445.13|3444.78|3444.78|0
1605523130000|2020-11-16 10:38:50|3445.92|3445.92|3446.32|3446.32|3446.32|3446.32|3445.92|3445.92|0
1605523140000|2020-11-16 10:39:00|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|0
1605523150000|2020-11-16 10:39:10|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|0
1605523160000|2020-11-16 10:39:20|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|3446.71|0
1605523180000|2020-11-16 10:39:40|3446.32|3446.32|3445.98|3445.98|3446.32|3446.32|3445.98|3445.98|0
1605523190000|2020-11-16 10:39:50|3447.17|3447.17|3447.17|3447.17|3447.17|3447.17|3447.17|3447.17|0
1605523200000|2020-11-16 10:40:00|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|3446.37|0
1605523210000|2020-11-16 10:40:10|3447.17|3447.17|3447.51|3447.51|3447.51|3447.51|3447.17|3447.17|0
1605523230000|2020-11-16 10:40:30|3447.9|3447.9|3448.7|3448.7|3448.7|3448.7|3447.9|3447.9|0
1605523240000|2020-11-16 10:40:40|3447.9|3447.9|3446.71|3446.71|3447.9|3447.9|3446.71|3446.71|0
1605523250000|2020-11-16 10:40:50|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|3447.11|0
1605523260000|2020-11-16 10:41:00|3446.32|3446.32|3445.19|3445.19|3446.32|3446.32|3445.19|3445.19|0
1605523270000|2020-11-16 10:41:10|3444.4|3444.4|3444.4|3444.4|3444.4|3444.4|3444.4|3444.4|0
1605523280000|2020-11-16 10:41:20|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|0
1605523300000|2020-11-16 10:41:40|3444.74|3444.74|3444.74|3444.74|3444.74|3444.74|3444.74|3444.74|0
1605523310000|2020-11-16 10:41:50|3445.14|3445.14|3445.48|3445.48|3445.48|3445.48|3445.14|3445.14|0
1605523320000|2020-11-16 10:42:00|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|3445.31|0
1605523330000|2020-11-16 10:42:10|3445.67|3445.67|3446.01|3446.01|3446.01|3446.01|3445.67|3445.67|0
1605523340000|2020-11-16 10:42:20|3446.41|3446.41|3446.01|3446.01|3446.41|3446.41|3446.01|3446.01|0
1605523360000|2020-11-16 10:42:40|3446.41|3446.41|3446.41|3446.41|3446.41|3446.41|3446.41|3446.41|0
1605523380000|2020-11-16 10:43:00|3445.62|3445.62|3445.32|3445.32|3445.62|3445.62|3444.77|3444.77|0
1605523390000|2020-11-16 10:43:10|3445.67|3445.67|3445.67|3445.67|3445.67|3445.67|3445.67|3445.67|0
1605523400000|2020-11-16 10:43:20|3446.06|3446.06|3443.74|3443.74|3446.06|3446.06|3443.74|3443.74|0
1605523420000|2020-11-16 10:43:40|3443.34|3443.34|3442.95|3442.95|3443.34|3443.34|3442.95|3442.95|0
1605523450000|2020-11-16 10:44:10|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|0
1605523460000|2020-11-16 10:44:20|3443.2|3443.2|3442.8|3442.8|3443.2|3443.2|3442.8|3442.8|0
1605523480000|2020-11-16 10:44:40|3443.6|3443.6|3443.6|3443.6|3443.6|3443.6|3443.6|3443.6|0
1605523490000|2020-11-16 10:44:50|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|0
1605523500000|2020-11-16 10:45:00|3442.8|3442.8|3442.41|3442.41|3442.8|3442.8|3442.41|3442.41|0
1605523520000|2020-11-16 10:45:20|3442.25|3442.25|3442.12|3442.12|3442.8|3442.8|3442.12|3442.12|0
1605523560000|2020-11-16 10:46:00|3441.91|3441.91|3440.91|3440.91|3441.91|3441.91|3440.91|3440.91|0
1605523570000|2020-11-16 10:46:10|3440.79|3440.79|3441.03|3441.03|3441.03|3441.03|3440.79|3440.79|0
1605523590000|2020-11-16 10:46:30|3441.2|3441.2|3441.2|3441.2|3441.2|3441.2|3441.2|3441.2|0
1605523600000|2020-11-16 10:46:40|3441.32|3441.32|3439.73|3439.73|3441.44|3441.44|3439.73|3439.73|0
1605523610000|2020-11-16 10:46:50|3439.41|3439.41|3437.45|3437.45|3439.41|3439.41|3437.28|3437.28|0
1605523620000|2020-11-16 10:47:00|3437.29|3437.29|3436.18|3436.18|3437.29|3437.29|3436.02|3436.02|0
1605523630000|2020-11-16 10:47:10|3435.7|3435.7|3436.33|3436.33|3436.33|3436.33|3435.7|3435.7|0
1605523640000|2020-11-16 10:47:20|3435.7|3435.7|3435.13|3435.13|3435.86|3435.86|3435.13|3435.13|0
1605523650000|2020-11-16 10:47:30|3436.4|3436.4|3436.43|3436.43|3437.03|3437.03|3436.4|3436.4|0
1605523660000|2020-11-16 10:47:40|3436.68|3436.68|3436.68|3436.68|3436.68|3436.68|3436.68|3436.68|0
1605523670000|2020-11-16 10:47:50|3437.16|3437.16|3437.5|3437.5|3437.81|3437.81|3437.16|3437.16|0
1605523680000|2020-11-16 10:48:00|3438.29|3438.29|3438.29|3438.29|3438.29|3438.29|3438.29|3438.29|0
1605523690000|2020-11-16 10:48:10|3438.63|3438.63|3438.66|3438.66|3438.97|3438.97|3438.5|3438.5|0
1605523700000|2020-11-16 10:48:20|3438.5|3438.5|3439.13|3439.13|3439.13|3439.13|3438.34|3438.34|0
1605523720000|2020-11-16 10:48:40|3439.45|3439.45|3440.43|3440.43|3440.43|3440.43|3439.45|3439.45|0
1605523730000|2020-11-16 10:48:50|3440.55|3440.55|3441.61|3441.61|3441.61|3441.61|3440.55|3440.55|0
1605523750000|2020-11-16 10:49:10|3441.77|3441.77|3441.3|3441.3|3441.77|3441.77|3441.3|3441.3|0
1605523760000|2020-11-16 10:49:20|3441.54|3441.54|3441.54|3441.54|3441.54|3441.54|3441.54|3441.54|0
1605523790000|2020-11-16 10:49:50|3442.41|3442.41|3442.41|3442.41|3442.41|3442.41|3442.41|3442.41|0
1605523800000|2020-11-16 10:50:00|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|3443.09|0
1605523810000|2020-11-16 10:50:10|3443.49|3443.49|3443.83|3443.83|3443.83|3443.83|3443.49|3443.49|0
1605523820000|2020-11-16 10:50:20|3444.13|3444.13|3444.13|3444.13|3444.53|3444.53|3444.13|3444.13|0
1605523830000|2020-11-16 10:50:30|3443.45|3443.45|3443.79|3443.79|3443.79|3443.79|3443.45|3443.45|0
1605523840000|2020-11-16 10:50:40|3444.19|3444.19|3444.19|3444.19|3444.19|3444.19|3444.19|3444.19|0
1605523860000|2020-11-16 10:51:00|3443|3443|3443.05|3443.05|3443.39|3443.39|3443|3443|0
1605523870000|2020-11-16 10:51:10|3442.5|3442.5|3443.05|3443.05|3443.05|3443.05|3442.1|3442.1|0
1605523900000|2020-11-16 10:51:40|3442.26|3442.26|3442.26|3442.26|3442.26|3442.26|3442.26|3442.26|0
1605523920000|2020-11-16 10:52:00|3441.78|3441.78|3442.81|3442.81|3442.81|3442.81|3441.78|3441.78|0
1605523930000|2020-11-16 10:52:10|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|3443.2|0
1605523940000|2020-11-16 10:52:20|3443.36|3443.36|3443.36|3443.36|3443.36|3443.36|3443.36|3443.36|0
1605523950000|2020-11-16 10:52:30|3443.71|3443.71|3443.71|3443.71|3443.71|3443.71|3443.71|3443.71|0
1605523960000|2020-11-16 10:52:40|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|3444.1|0
1605523970000|2020-11-16 10:52:50|3444.5|3444.5|3443.82|3443.82|3444.5|3444.5|3443.82|3443.82|0
1605523980000|2020-11-16 10:53:00|3443.42|3443.42|3443.42|3443.42|3444.21|3444.21|3443.42|3443.42|0
1605524000000|2020-11-16 10:53:20|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|0
1605524010000|2020-11-16 10:53:30|3443.87|3443.87|3443.87|3443.87|3443.87|3443.87|3443.87|3443.87|0
1605524040000|2020-11-16 10:54:00|3443.95|3443.95|3444.12|3444.12|3444.12|3444.12|3443.95|3443.95|0
1605524050000|2020-11-16 10:54:10|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|3444.52|0
1605524060000|2020-11-16 10:54:20|3444.93|3444.93|3444.14|3444.14|3445.33|3445.33|3444.14|3444.14|0
1605524090000|2020-11-16 10:54:50|3443.34|3443.34|3443.34|3443.34|3443.34|3443.34|3442.55|3442.55|0
1605524110000|2020-11-16 10:55:10|3441.63|3441.63|3441.63|3441.63|3441.63|3441.63|3441.63|3441.63|0
1605524140000|2020-11-16 10:55:40|3441.24|3441.24|3440.36|3440.36|3441.24|3441.24|3440.28|3440.28|0
1605524150000|2020-11-16 10:55:50|3440.2|3440.2|3439.56|3439.56|3440.2|3440.2|3439.56|3439.56|0
1605524160000|2020-11-16 10:56:00|3438.93|3438.93|3438.85|3438.85|3439.01|3439.01|3438.85|3438.85|0
1605524170000|2020-11-16 10:56:10|3439.16|3439.16|3439.48|3439.48|3439.48|3439.48|3439.16|3439.16|0
1605524180000|2020-11-16 10:56:20|3439.59|3439.59|3440.38|3440.38|3440.38|3440.38|3439.59|3439.59|0
1605524190000|2020-11-16 10:56:30|3440.49|3440.49|3440.49|3440.49|3440.49|3440.49|3440.49|3440.49|0
1605524200000|2020-11-16 10:56:40|3440.54|3440.54|3440.65|3440.65|3440.65|3440.65|3440.44|3440.44|0
1605524210000|2020-11-16 10:56:50|3440.97|3440.97|3440.33|3440.33|3440.97|3440.97|3440.33|3440.33|0
1605524220000|2020-11-16 10:57:00|3439.7|3439.7|3439.61|3439.61|3439.7|3439.7|3438.98|3438.98|0
1605524230000|2020-11-16 10:57:10|3441.28|3441.28|3440.88|3440.88|3441.28|3441.28|3440.88|3440.88|0
1605524240000|2020-11-16 10:57:20|3441.28|3441.28|3441.28|3441.28|3441.28|3441.28|3441.28|3441.28|0
1605524250000|2020-11-16 10:57:30|3441.68|3441.68|3441.41|3441.41|3441.68|3441.68|3441.41|3441.41|0
1605524260000|2020-11-16 10:57:40|3441.52|3441.52|3440.72|3440.72|3441.52|3441.52|3440.72|3440.72|0
1605524270000|2020-11-16 10:57:50|3440.57|3440.57|3440.94|3440.94|3440.94|3440.94|3440.57|3440.57|0
1605524280000|2020-11-16 10:58:00|3440.78|3440.78|3440.78|3440.78|3440.78|3440.78|3440.46|3440.46|0
1605524300000|2020-11-16 10:58:20|3441.33|3441.33|3441.33|3441.33|3441.33|3441.33|3441.33|3441.33|0
1605524320000|2020-11-16 10:58:40|3440.3|3440.3|3439.1|3439.1|3440.62|3440.62|3439.1|3439.1|0
1605524330000|2020-11-16 10:58:50|3439.57|3439.57|3439.08|3439.08|3439.57|3439.57|3439.08|3439.08|0
1605524340000|2020-11-16 10:59:00|3439.16|3439.16|3439.49|3439.49|3439.49|3439.49|3439.16|3439.16|0
1605524360000|2020-11-16 10:59:20|3440.28|3440.28|3440.28|3440.28|3440.28|3440.28|3440.28|3440.28|0
1605524370000|2020-11-16 10:59:30|3440.68|3440.68|3442.01|3442.01|3442.01|3442.01|3440.68|3440.68|0
1605524380000|2020-11-16 10:59:40|3443.28|3443.28|3442.95|3442.95|3443.34|3443.34|3442.88|3442.88|0
1605524390000|2020-11-16 10:59:50|3443.29|3443.29|3443.29|3443.29|3443.29|3443.29|3443.29|3443.29|0
1605524400000|2020-11-16 11:00:00|3444.88|3444.88|3445.16|3445.16|3445.16|3445.16|3444.48|3444.48|0
1605524410000|2020-11-16 11:00:10|3445.28|3445.28|3445.28|3445.28|3445.28|3445.28|3445.28|3445.28|0
1605524430000|2020-11-16 11:00:30|3445.68|3445.68|3445.68|3445.68|3445.68|3445.68|3445.68|3445.68|0
1605524440000|2020-11-16 11:00:40|3446.02|3446.02|3445.23|3445.23|3446.02|3446.02|3445.23|3445.23|0
1605524460000|2020-11-16 11:01:00|3445.53|3445.53|3445.23|3445.23|3445.53|3445.53|3445.23|3445.23|0
1605524470000|2020-11-16 11:01:10|3445.38|3445.38|3445.54|3445.54|3445.54|3445.54|3445.38|3445.38|0
1605524480000|2020-11-16 11:01:20|3445.59|3445.59|3445.84|3445.84|3445.84|3445.84|3445.59|3445.59|0
1605524490000|2020-11-16 11:01:30|3446.24|3446.24|3445.44|3445.44|3446.24|3446.24|3445.44|3445.44|0
1605524500000|2020-11-16 11:01:40|3446.13|3446.13|3446.52|3446.52|3446.52|3446.52|3446.13|3446.13|0
1605524510000|2020-11-16 11:01:50|3447.71|3447.71|3447.71|3447.71|3447.71|3447.71|3447.71|3447.71|0
1605524520000|2020-11-16 11:02:00|3448.14|3448.14|3447.74|3447.74|3448.14|3448.14|3447.74|3447.74|0
1605524530000|2020-11-16 11:02:10|3449.33|3449.33|3448.88|3448.88|3449.33|3449.33|3448.53|3448.53|0
1605524540000|2020-11-16 11:02:20|3449.67|3449.67|3449.27|3449.27|3449.67|3449.67|3449.27|3449.27|0
1605524550000|2020-11-16 11:02:30|3448.93|3448.93|3448.93|3448.93|3448.93|3448.93|3447.74|3447.74|0
1605524560000|2020-11-16 11:02:40|3447.91|3447.91|3447.91|3447.91|3447.91|3447.91|3447.91|3447.91|0
1605524570000|2020-11-16 11:02:50|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|0
1605524580000|2020-11-16 11:03:00|3447.85|3447.85|3447.21|3447.21|3447.85|3447.85|3447.06|3447.06|0
1605524610000|2020-11-16 11:03:30|3446.81|3446.81|3446.81|3446.81|3446.81|3446.81|3446.81|3446.81|0
1605524620000|2020-11-16 11:03:40|3446.41|3446.41|3445.22|3445.22|3446.41|3446.41|3445.22|3445.22|0
1605524640000|2020-11-16 11:04:00|3444.81|3444.81|3444.81|3444.81|3444.81|3444.81|3444.81|3444.81|0
1605524660000|2020-11-16 11:04:20|3444.73|3444.73|3444.75|3444.75|3445.07|3445.07|3444.73|3444.73|0
1605524680000|2020-11-16 11:04:40|3444.43|3444.43|3444.43|3444.43|3444.43|3444.43|3444.43|3444.43|0
1605524700000|2020-11-16 11:05:00|3444.03|3444.03|3444.03|3444.03|3444.03|3444.03|3443.69|3443.69|0
1605524710000|2020-11-16 11:05:10|3444.37|3444.37|3445.16|3445.16|3445.16|3445.16|3444.37|3444.37|0
1605524720000|2020-11-16 11:05:20|3445.01|3445.01|3446.45|3446.45|3446.45|3446.45|3445.01|3445.01|0
1605524740000|2020-11-16 11:05:40|3445.66|3445.66|3445.66|3445.66|3445.66|3445.66|3445.66|3445.66|0
1605524750000|2020-11-16 11:05:50|3445.26|3445.26|3445.26|3445.26|3445.26|3445.26|3445.26|3445.26|0
1605524760000|2020-11-16 11:06:00|3445.14|3445.14|3444.75|3444.75|3445.14|3445.14|3444.75|3444.75|0
1605524780000|2020-11-16 11:06:20|3444.4|3444.4|3444.06|3444.06|3444.4|3444.4|3444.06|3444.06|0
1605524800000|2020-11-16 11:06:40|3443.67|3443.67|3443.5|3443.5|3443.9|3443.9|3443.5|3443.5|0
1605524810000|2020-11-16 11:06:50|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|3443.1|0
1605524820000|2020-11-16 11:07:00|3442.71|3442.71|3442.71|3442.71|3442.71|3442.71|3442.71|3442.71|0
1605524830000|2020-11-16 11:07:10|3442.38|3442.38|3441.98|3441.98|3442.38|3442.38|3441.98|3441.98|0
1605524840000|2020-11-16 11:07:20|3441.64|3441.64|3441.64|3441.64|3441.64|3441.64|3441.64|3441.64|0
1605524850000|2020-11-16 11:07:30|3441.24|3441.24|3441.16|3441.16|3441.24|3441.24|3441.16|3441.16|0
1605524860000|2020-11-16 11:07:40|3441.07|3441.07|3441.07|3441.07|3441.07|3441.07|3441.07|3441.07|0
1605524870000|2020-11-16 11:07:50|3440.92|3440.92|3440.76|3440.76|3440.92|3440.92|3440.76|3440.76|0
1605524880000|2020-11-16 11:08:00|3440.92|3440.92|3440.92|3440.92|3440.92|3440.92|3439.96|3439.96|0
1605524890000|2020-11-16 11:08:10|3441.07|3441.07|3439.49|3439.49|3441.07|3441.07|3439.49|3439.49|0
1605524900000|2020-11-16 11:08:20|3439.83|3439.83|3440.78|3440.78|3440.78|3440.78|3439.51|3439.51|0
1605524910000|2020-11-16 11:08:30|3440.46|3440.46|3441.58|3441.58|3441.58|3441.58|3440.46|3440.46|0
1605524940000|2020-11-16 11:09:00|3441.18|3441.18|3440.8|3440.8|3441.18|3441.18|3440.8|3440.8|0
1605524950000|2020-11-16 11:09:10|3440.64|3440.64|3440.64|3440.64|3440.64|3440.64|3440.16|3440.16|0
1605524960000|2020-11-16 11:09:20|3440.39|3440.39|3441.11|3441.11|3441.11|3441.11|3440.39|3440.39|0
1605525000000|2020-11-16 11:10:00|3440.8|3440.8|3440.78|3440.78|3441.13|3441.13|3440.78|3440.78|0
1605525020000|2020-11-16 11:10:20|3440.31|3440.31|3440.78|3440.78|3440.78|3440.78|3440.31|3440.31|0
1605525030000|2020-11-16 11:10:30|3440.87|3440.87|3441.02|3441.02|3441.27|3441.27|3440.87|3440.87|0
1605525040000|2020-11-16 11:10:40|3440.68|3440.68|3440.68|3440.68|3440.68|3440.68|3440.68|3440.68|0
1605525050000|2020-11-16 11:10:50|3440.52|3440.52|3440.73|3440.73|3440.73|3440.73|3440.18|3440.18|0
1605525060000|2020-11-16 11:11:00|3440.47|3440.47|3440.86|3440.86|3440.86|3440.86|3440.47|3440.47|0
1605525070000|2020-11-16 11:11:10|3441.66|3441.66|3441.26|3441.26|3441.66|3441.66|3440.86|3440.86|0
1605525090000|2020-11-16 11:11:30|3440.58|3440.58|3440.58|3440.58|3440.92|3440.92|3440.58|3440.58|0
1605525110000|2020-11-16 11:11:50|3439.78|3439.78|3439.39|3439.39|3440.18|3440.18|3439.39|3439.39|0
1605525120000|2020-11-16 11:12:00|3439.07|3439.07|3438.75|3438.75|3439.07|3439.07|3438.75|3438.75|0
1605525130000|2020-11-16 11:12:10|3438.27|3438.27|3437.16|3437.16|3438.27|3438.27|3437.16|3437.16|0
1605525140000|2020-11-16 11:12:20|3436.82|3436.82|3436.82|3436.82|3436.82|3436.82|3436.82|3436.82|0
1605525170000|2020-11-16 11:12:50|3436.19|3436.19|3435.16|3435.16|3436.19|3436.19|3435.16|3435.16|0
1605525180000|2020-11-16 11:13:00|3435|3435|3435|3435|3435|3435|3435|3435|0
1605525190000|2020-11-16 11:13:10|3434.86|3434.86|3432.37|3432.37|3434.86|3434.86|3431.73|3431.73|0
1605525200000|2020-11-16 11:13:20|3432.02|3432.02|3429.48|3429.48|3432.02|3432.02|3429.48|3429.48|0
1605525210000|2020-11-16 11:13:30|3428.8|3428.8|3429.28|3429.28|3429.28|3429.28|3428.64|3428.64|0
1605525220000|2020-11-16 11:13:40|3428.8|3428.8|3429.28|3429.28|3429.28|3429.28|3428.8|3428.8|0
1605525230000|2020-11-16 11:13:50|3428.96|3428.96|3428.66|3428.66|3428.96|3428.96|3428.66|3428.66|0
1605525240000|2020-11-16 11:14:00|3428.82|3428.82|3428.82|3428.82|3428.98|3428.98|3428.82|3428.82|0
1605525250000|2020-11-16 11:14:10|3429.78|3429.78|3430.73|3430.73|3430.73|3430.73|3429.78|3429.78|0
1605525260000|2020-11-16 11:14:20|3430.57|3430.57|3431.36|3431.36|3431.36|3431.36|3430.57|3430.57|0
1605525270000|2020-11-16 11:14:30|3430.57|3430.57|3429.91|3429.91|3430.57|3430.57|3429.91|3429.91|0
1605525280000|2020-11-16 11:14:40|3430.23|3430.23|3431.34|3431.34|3431.34|3431.34|3430.23|3430.23|0
1605525290000|2020-11-16 11:14:50|3432.02|3432.02|3431.55|3431.55|3432.02|3432.02|3431.39|3431.39|0
1605525300000|2020-11-16 11:15:00|3431.46|3431.46|3430.44|3430.44|3431.46|3431.46|3430.44|3430.44|0
1605525310000|2020-11-16 11:15:10|3430.76|3430.76|3430.76|3430.76|3431.08|3431.08|3430.76|3430.76|0
1605525330000|2020-11-16 11:15:30|3431.56|3431.56|3431.87|3431.87|3431.87|3431.87|3431.56|3431.56|0
1605525340000|2020-11-16 11:15:40|3431.4|3431.4|3430.94|3430.94|3431.4|3431.4|3430.94|3430.94|0
1605525350000|2020-11-16 11:15:50|3431.73|3431.73|3430.14|3430.14|3431.73|3431.73|3430.14|3430.14|0
1605525360000|2020-11-16 11:16:00|3431.57|3431.57|3429.65|3429.65|3431.57|3431.57|3429.65|3429.65|0
1605525370000|2020-11-16 11:16:10|3429.57|3429.57|3430.05|3430.05|3430.05|3430.05|3429.57|3429.57|0
1605525380000|2020-11-16 11:16:20|3429.88|3429.88|3428.68|3428.68|3429.88|3429.88|3428.68|3428.68|0
1605525390000|2020-11-16 11:16:30|3427.32|3427.32|3427.48|3427.48|3427.48|3427.48|3427.32|3427.32|0
1605525400000|2020-11-16 11:16:40|3427.64|3427.64|3427.64|3427.64|3427.98|3427.98|3427.64|3427.64|0
1605525410000|2020-11-16 11:16:50|3427.32|3427.32|3427.32|3427.32|3427.32|3427.32|3427.32|3427.32|0
1605525420000|2020-11-16 11:17:00|3426.98|3426.98|3427.47|3427.47|3427.62|3427.62|3426.67|3426.67|0
1605525430000|2020-11-16 11:17:10|3426.52|3426.52|3426.52|3426.52|3426.52|3426.52|3426.52|3426.52|0
1605525440000|2020-11-16 11:17:20|3426.84|3426.84|3426.84|3426.84|3426.84|3426.84|3426.84|3426.84|0
1605525450000|2020-11-16 11:17:30|3426.99|3426.99|3426.99|3426.99|3426.99|3426.99|3426.99|3426.99|0
1605525460000|2020-11-16 11:17:40|3426.91|3426.91|3426.91|3426.91|3426.91|3426.91|3426.91|3426.91|0
1605525480000|2020-11-16 11:18:00|3427.07|3427.07|3427.48|3427.48|3427.48|3427.48|3427.07|3427.07|0
1605525490000|2020-11-16 11:18:10|3427.73|3427.73|3428.36|3428.36|3428.36|3428.36|3427.73|3427.73|0
1605525500000|2020-11-16 11:18:20|3428.2|3428.2|3428.36|3428.36|3428.36|3428.36|3428.2|3428.2|0
1605525510000|2020-11-16 11:18:30|3427.88|3427.88|3425.38|3425.38|3427.88|3427.88|3425.38|3425.38|0
1605525520000|2020-11-16 11:18:40|3424.9|3424.9|3424.9|3424.9|3424.9|3424.9|3424.9|3424.9|0
1605525530000|2020-11-16 11:18:50|3426.01|3426.01|3428.64|3428.64|3428.88|3428.88|3426.01|3426.01|0
1605525540000|2020-11-16 11:19:00|3428.32|3428.32|3428.39|3428.39|3428.55|3428.55|3428.24|3428.24|0
1605525550000|2020-11-16 11:19:10|3428.54|3428.54|3428.54|3428.54|3428.54|3428.54|3428.54|3428.54|0
1605525560000|2020-11-16 11:19:20|3428.7|3428.7|3428.7|3428.7|3428.7|3428.7|3428.7|3428.7|0
1605525570000|2020-11-16 11:19:30|3429.05|3429.05|3429.6|3429.6|3429.6|3429.6|3429.05|3429.05|0
1605525590000|2020-11-16 11:19:50|3429.26|3429.26|3429.11|3429.11|3429.26|3429.26|3429.11|3429.11|0
1605525600000|2020-11-16 11:20:00|3428.64|3428.64|3428.96|3428.96|3429.2|3429.2|3428.16|3428.16|0
1605525610000|2020-11-16 11:20:10|3429.3|3429.3|3429.47|3429.47|3429.47|3429.47|3429.3|3429.3|0
1605525620000|2020-11-16 11:20:20|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|3428.84|0
1605525650000|2020-11-16 11:20:50|3429.47|3429.47|3430.29|3430.29|3430.29|3430.29|3429.47|3429.47|0
1605525660000|2020-11-16 11:21:00|3430.87|3430.87|3430.8|3430.8|3430.87|3430.87|3430.55|3430.55|0
1605525680000|2020-11-16 11:21:20|3431.48|3431.48|3432.25|3432.25|3432.25|3432.25|3431.14|3431.14|0
1605525690000|2020-11-16 11:21:30|3432.41|3432.41|3432.41|3432.41|3432.41|3432.41|3432.41|3432.41|0
1605525700000|2020-11-16 11:21:40|3433.04|3433.04|3433.04|3433.04|3433.04|3433.04|3433.04|3433.04|0
1605525710000|2020-11-16 11:21:50|3432.9|3432.9|3432.9|3432.9|3432.9|3432.9|3432.9|3432.9|0
1605525730000|2020-11-16 11:22:10|3433.58|3433.58|3432.47|3432.47|3433.58|3433.58|3432.47|3432.47|0
1605525740000|2020-11-16 11:22:20|3433.3|3433.3|3433.3|3433.3|3433.3|3433.3|3433.3|3433.3|0
1605525750000|2020-11-16 11:22:30|3434.09|3434.09|3434.09|3434.09|3434.09|3434.09|3434.09|3434.09|0
1605525760000|2020-11-16 11:22:40|3434.72|3434.72|3435.2|3435.2|3435.2|3435.2|3434.72|3434.72|0
1605525770000|2020-11-16 11:22:50|3434.96|3434.96|3435.3|3435.3|3435.41|3435.41|3434.96|3434.96|0
1605525780000|2020-11-16 11:23:00|3436.09|3436.09|3436.52|3436.52|3436.66|3436.66|3436.09|3436.09|0
1605525790000|2020-11-16 11:23:10|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|0
1605525800000|2020-11-16 11:23:20|3436.77|3436.77|3436.77|3436.77|3436.77|3436.77|3436.77|3436.77|0
1605525810000|2020-11-16 11:23:30|3438.82|3438.82|3437.51|3437.51|3438.82|3438.82|3437.51|3437.51|0
1605525820000|2020-11-16 11:23:40|3436.71|3436.71|3436.71|3436.71|3436.71|3436.71|3436.71|3436.71|0
1605525840000|2020-11-16 11:24:00|3436.96|3436.96|3435.71|3435.71|3436.96|3436.96|3435.71|3435.71|0
1605525850000|2020-11-16 11:24:10|3435.63|3435.63|3435.63|3435.63|3435.63|3435.63|3435.63|3435.63|0
1605525860000|2020-11-16 11:24:20|3435.55|3435.55|3435.55|3435.55|3435.55|3435.55|3435.55|3435.55|0
1605525880000|2020-11-16 11:24:40|3435.39|3435.39|3435.26|3435.26|3435.42|3435.42|3434.75|3434.75|0
1605525890000|2020-11-16 11:24:50|3435.5|3435.5|3435.46|3435.46|3436.18|3436.18|3435.46|3435.46|0
1605525910000|2020-11-16 11:25:10|3435.93|3435.93|3436.09|3436.09|3436.09|3436.09|3435.93|3435.93|0
1605525920000|2020-11-16 11:25:20|3436.25|3436.25|3436.25|3436.25|3436.25|3436.25|3436.25|3436.25|0
1605525930000|2020-11-16 11:25:30|3436.59|3436.59|3436.59|3436.59|3436.59|3436.59|3436.59|3436.59|0
1605525940000|2020-11-16 11:25:40|3436.75|3436.75|3436.59|3436.59|3436.75|3436.75|3436.59|3436.59|0
1605525950000|2020-11-16 11:25:50|3436.64|3436.64|3436.8|3436.8|3436.8|3436.8|3436.64|3436.64|0
1605525960000|2020-11-16 11:26:00|3436.69|3436.69|3438.11|3438.11|3438.11|3438.11|3436.69|3436.69|0
1605525970000|2020-11-16 11:26:10|3438.23|3438.23|3436.92|3436.92|3438.23|3438.23|3436.92|3436.92|0
1605526000000|2020-11-16 11:26:40|3436.75|3436.75|3436.33|3436.33|3436.75|3436.75|3436.33|3436.33|0
1605526010000|2020-11-16 11:26:50|3436.66|3436.66|3436.82|3436.82|3436.82|3436.82|3436.66|3436.66|0
1605526020000|2020-11-16 11:27:00|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|0
1605526030000|2020-11-16 11:27:10|3436.82|3436.82|3437.24|3437.24|3437.24|3437.24|3436.82|3436.82|0
1605526040000|2020-11-16 11:27:20|3437.97|3437.97|3438.48|3438.48|3438.48|3438.48|3437.8|3437.8|0
1605526080000|2020-11-16 11:28:00|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|0
1605526110000|2020-11-16 11:28:30|3438.14|3438.14|3438.14|3438.14|3438.14|3438.14|3438.14|3438.14|0
1605526140000|2020-11-16 11:29:00|3437.59|3437.59|3437|3437|3437.74|3437.74|3437|3437|0
1605526150000|2020-11-16 11:29:10|3437.08|3437.08|3437.33|3437.33|3437.33|3437.33|3437|3437|0
1605526160000|2020-11-16 11:29:20|3437.09|3437.09|3439.52|3439.52|3439.52|3439.52|3437.09|3437.09|0
1605526180000|2020-11-16 11:29:40|3439.02|3439.02|3439.36|3439.36|3439.36|3439.36|3439.02|3439.02|0
1605526190000|2020-11-16 11:29:50|3439.2|3439.2|3439.29|3439.29|3439.29|3439.29|3439.2|3439.2|0
1605526200000|2020-11-16 11:30:00|3438.65|3438.65|3438.65|3438.65|3438.65|3438.65|3438.65|3438.65|0
1605526210000|2020-11-16 11:30:10|3438.17|3438.17|3435.77|3435.77|3438.17|3438.17|3435.77|3435.77|0
1605526220000|2020-11-16 11:30:20|3436.72|3436.72|3435.92|3435.92|3436.72|3436.72|3435.92|3435.92|0
1605526230000|2020-11-16 11:30:30|3435.8|3435.8|3435.8|3435.8|3435.8|3435.8|3435.8|3435.8|0
1605526250000|2020-11-16 11:30:50|3435.72|3435.72|3435.7|3435.7|3435.72|3435.72|3435.55|3435.55|0
1605526260000|2020-11-16 11:31:00|3435.54|3435.54|3435.05|3435.05|3435.7|3435.7|3434.42|3434.42|0
1605526270000|2020-11-16 11:31:10|3434.81|3434.81|3434.81|3434.81|3434.81|3434.81|3434.81|3434.81|0
1605526300000|2020-11-16 11:31:40|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|3433.85|0
1605526310000|2020-11-16 11:31:50|3433.22|3433.22|3433.06|3433.06|3433.22|3433.22|3433.06|3433.06|0
1605526320000|2020-11-16 11:32:00|3433.4|3433.4|3433.33|3433.33|3433.48|3433.48|3433.01|3433.01|0
1605526330000|2020-11-16 11:32:10|3432.98|3432.98|3432.33|3432.33|3432.98|3432.98|3432.17|3432.17|0
1605526340000|2020-11-16 11:32:20|3433.28|3433.28|3433.75|3433.75|3433.75|3433.75|3433.28|3433.28|0
1605526350000|2020-11-16 11:32:30|3434.07|3434.07|3434.31|3434.31|3434.31|3434.31|3434.07|3434.07|0
1605526380000|2020-11-16 11:33:00|3434.46|3434.46|3433.43|3433.43|3434.62|3434.62|3433.43|3433.43|0
1605526400000|2020-11-16 11:33:20|3433.58|3433.58|3433.09|3433.09|3433.58|3433.58|3433.09|3433.09|0
1605526410000|2020-11-16 11:33:30|3432.94|3432.94|3433.09|3433.09|3433.09|3433.09|3432.94|3432.94|0
1605526420000|2020-11-16 11:33:40|3433.34|3433.34|3433.34|3433.34|3433.34|3433.34|3433.34|3433.34|0
1605526430000|2020-11-16 11:33:50|3433.39|3433.39|3433.39|3433.39|3433.39|3433.39|3433.39|3433.39|0
1605526440000|2020-11-16 11:34:00|3433.05|3433.05|3432.88|3432.88|3433.05|3433.05|3432.88|3432.88|0
1605526450000|2020-11-16 11:34:10|3432.64|3432.64|3432.64|3432.64|3432.94|3432.94|3432.49|3432.49|0
1605526460000|2020-11-16 11:34:20|3434.55|3434.55|3434.89|3434.89|3434.89|3434.89|3434.16|3434.16|0
1605526470000|2020-11-16 11:34:30|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|3434.59|0
1605526490000|2020-11-16 11:34:50|3434.5|3434.5|3432.25|3432.25|3434.5|3434.5|3432.25|3432.25|0
1605526500000|2020-11-16 11:35:00|3432|3432|3432|3432|3432|3432|3432|3432|0
1605526510000|2020-11-16 11:35:10|3432.17|3432.17|3432.33|3432.33|3432.33|3432.33|3432.17|3432.17|0
1605526520000|2020-11-16 11:35:20|3431.99|3431.99|3431.36|3431.36|3431.99|3431.99|3431.36|3431.36|0
1605526530000|2020-11-16 11:35:30|3431.52|3431.52|3430.3|3430.3|3431.52|3431.52|3430.3|3430.3|0
1605526540000|2020-11-16 11:35:40|3430.13|3430.13|3430.61|3430.61|3430.73|3430.73|3430.13|3430.13|0
1605526550000|2020-11-16 11:35:50|3430.49|3430.49|3430.49|3430.49|3430.49|3430.49|3430.49|3430.49|0
1605526560000|2020-11-16 11:36:00|3429.54|3429.54|3429.54|3429.54|3429.54|3429.54|3429.54|3429.54|0
1605526570000|2020-11-16 11:36:10|3429.04|3429.04|3428.82|3428.82|3429.04|3429.04|3428.36|3428.36|0
1605526580000|2020-11-16 11:36:20|3428.18|3428.18|3426.75|3426.75|3428.18|3428.18|3426.44|3426.44|0
1605526600000|2020-11-16 11:36:40|3427.71|3427.71|3428.74|3428.74|3428.74|3428.74|3427.55|3427.55|0
1605526610000|2020-11-16 11:36:50|3428.89|3428.89|3429.44|3429.44|3429.44|3429.44|3428.89|3428.89|0
1605526620000|2020-11-16 11:37:00|3430.13|3430.13|3432.21|3432.21|3432.21|3432.21|3430.13|3430.13|0
1605526640000|2020-11-16 11:37:20|3432.15|3432.15|3432.15|3432.15|3432.15|3432.15|3432.15|3432.15|0
1605526650000|2020-11-16 11:37:30|3432.79|3432.79|3432.79|3432.79|3432.79|3432.79|3432.79|3432.79|0
1605526670000|2020-11-16 11:37:50|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|3431.2|0
1605526680000|2020-11-16 11:38:00|3431.7|3431.7|3431.86|3431.86|3431.86|3431.86|3431.7|3431.7|0
1605526690000|2020-11-16 11:38:10|3432.89|3432.89|3432.89|3432.89|3432.89|3432.89|3432.89|3432.89|0
1605526700000|2020-11-16 11:38:20|3431.86|3431.86|3431.86|3431.86|3431.86|3431.86|3431.86|3431.86|0
1605526710000|2020-11-16 11:38:30|3432.01|3432.01|3431.67|3431.67|3432.1|3432.1|3431.67|3431.67|0
1605526720000|2020-11-16 11:38:40|3431.59|3431.59|3431.25|3431.25|3431.93|3431.93|3431.25|3431.25|0
1605526730000|2020-11-16 11:38:50|3431.08|3431.08|3431.17|3431.17|3431.17|3431.17|3431.08|3431.08|0
1605526740000|2020-11-16 11:39:00|3431.01|3431.01|3431.32|3431.32|3431.32|3431.32|3431.01|3431.01|0
1605526760000|2020-11-16 11:39:20|3431.67|3431.67|3433.02|3433.02|3433.02|3433.02|3431.67|3431.67|0
1605526780000|2020-11-16 11:39:40|3432.86|3432.86|3432.23|3432.23|3432.86|3432.86|3432.23|3432.23|0
1605526790000|2020-11-16 11:39:50|3432.17|3432.17|3432.17|3432.17|3432.17|3432.17|3432.17|3432.17|0
1605526800000|2020-11-16 11:40:00|3432.93|3432.93|3432.93|3432.93|3432.93|3432.93|3432.93|3432.93|0
1605526810000|2020-11-16 11:40:10|3433.16|3433.16|3432.63|3432.63|3433.25|3433.25|3432.55|3432.55|0
1605526820000|2020-11-16 11:40:20|3432.8|3432.8|3432.95|3432.95|3433.25|3433.25|3432.8|3432.8|0
1605526830000|2020-11-16 11:40:30|3432.8|3432.8|3432.8|3432.8|3432.8|3432.8|3432.8|3432.8|0
1605526840000|2020-11-16 11:40:40|3433.43|3433.43|3433.41|3433.41|3433.43|3433.43|3433.09|3433.09|0
1605526850000|2020-11-16 11:40:50|3433.07|3433.07|3433.07|3433.07|3433.07|3433.07|3433.07|3433.07|0
1605526860000|2020-11-16 11:41:00|3431.95|3431.95|3431.95|3431.95|3431.95|3431.95|3431.95|3431.95|0
1605526880000|2020-11-16 11:41:20|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|3432.3|0
1605526890000|2020-11-16 11:41:30|3431.98|3431.98|3431.81|3431.81|3431.98|3431.98|3431.81|3431.81|0
1605526900000|2020-11-16 11:41:40|3431.18|3431.18|3430.67|3430.67|3431.18|3431.18|3430.51|3430.51|0
1605526910000|2020-11-16 11:41:50|3430.04|3430.04|3430.16|3430.16|3430.16|3430.16|3429.79|3429.79|0
1605526920000|2020-11-16 11:42:00|3429.48|3429.48|3426.66|3426.66|3429.48|3429.48|3426.66|3426.66|0
1605526930000|2020-11-16 11:42:10|3426.74|3426.74|3427.38|3427.38|3427.38|3427.38|3426.74|3426.74|0
1605526940000|2020-11-16 11:42:20|3426.42|3426.42|3424.99|3424.99|3426.58|3426.58|3424.99|3424.99|0
1605526950000|2020-11-16 11:42:30|3424.65|3424.65|3426.41|3426.41|3426.41|3426.41|3424.65|3424.65|0
1605526960000|2020-11-16 11:42:40|3426.07|3426.07|3425.11|3425.11|3426.07|3426.07|3425.11|3425.11|0
1605526970000|2020-11-16 11:42:50|3424.16|3424.16|3424.32|3424.32|3424.48|3424.48|3423.84|3423.84|0
1605526980000|2020-11-16 11:43:00|3423.98|3423.98|3424.61|3424.61|3424.61|3424.61|3423.98|3423.98|0
1605526990000|2020-11-16 11:43:10|3424.77|3424.77|3424.35|3424.35|3424.77|3424.77|3424.35|3424.35|0
1605527000000|2020-11-16 11:43:20|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|0
1605527010000|2020-11-16 11:43:30|3425.7|3425.7|3425.23|3425.23|3425.7|3425.7|3425.07|3425.07|0
1605527020000|2020-11-16 11:43:40|3425.38|3425.38|3424.91|3424.91|3425.38|3425.38|3424.91|3424.91|0
1605527030000|2020-11-16 11:43:50|3425.25|3425.25|3426|3426|3426|3426|3425.25|3425.25|0
1605527050000|2020-11-16 11:44:10|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|3426.14|0
1605527060000|2020-11-16 11:44:20|3425.03|3425.03|3425.67|3425.67|3425.67|3425.67|3425.03|3425.03|0
1605527070000|2020-11-16 11:44:30|3425.92|3425.92|3425.75|3425.75|3425.92|3425.92|3425.75|3425.75|0
1605527080000|2020-11-16 11:44:40|3425.87|3425.87|3425.79|3425.79|3425.95|3425.95|3425.79|3425.79|0
1605527090000|2020-11-16 11:44:50|3425.7|3425.7|3425.7|3425.7|3425.7|3425.7|3425.7|3425.7|0
1605527100000|2020-11-16 11:45:00|3425.58|3425.58|3425.79|3425.79|3425.79|3425.79|3425.11|3425.11|0
1605527110000|2020-11-16 11:45:10|3426.13|3426.13|3425.97|3425.97|3426.13|3426.13|3425.5|3425.5|0
1605527120000|2020-11-16 11:45:20|3426.39|3426.39|3426.39|3426.39|3426.39|3426.39|3426.39|3426.39|0
1605527130000|2020-11-16 11:45:30|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|0
1605527140000|2020-11-16 11:45:40|3424.7|3424.7|3424.86|3424.86|3424.86|3424.86|3424.38|3424.38|0
1605527150000|2020-11-16 11:45:50|3424.22|3424.22|3423.9|3423.9|3424.22|3424.22|3423.43|3423.43|0
1605527170000|2020-11-16 11:46:10|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|0
1605527180000|2020-11-16 11:46:20|3424.63|3424.63|3424.31|3424.31|3425.26|3425.26|3424.31|3424.31|0
1605527210000|2020-11-16 11:46:50|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|3424.43|0
1605527220000|2020-11-16 11:47:00|3424.6|3424.6|3425.23|3425.23|3425.23|3425.23|3424.6|3424.6|0
1605527230000|2020-11-16 11:47:10|3426.02|3426.02|3426.91|3426.91|3427.21|3427.21|3426.02|3426.02|0
1605527240000|2020-11-16 11:47:20|3427.07|3427.07|3427.07|3427.07|3427.07|3427.07|3427.07|3427.07|0
1605527250000|2020-11-16 11:47:30|3427.71|3427.71|3428.34|3428.34|3428.34|3428.34|3427.71|3427.71|0
1605527260000|2020-11-16 11:47:40|3427.87|3427.87|3426.44|3426.44|3427.87|3427.87|3425.64|3425.64|0
1605527270000|2020-11-16 11:47:50|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|3426.27|0
1605527280000|2020-11-16 11:48:00|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|3426.22|0
1605527290000|2020-11-16 11:48:10|3425.42|3425.42|3425.11|3425.11|3425.42|3425.42|3425.11|3425.11|0
1605527310000|2020-11-16 11:48:30|3424.31|3424.31|3423.66|3423.66|3424.34|3424.34|3422.32|3422.32|0
1605527320000|2020-11-16 11:48:40|3422.07|3422.07|3422.07|3422.07|3422.07|3422.07|3422.07|3422.07|0
1605527330000|2020-11-16 11:48:50|3423.03|3423.03|3424.02|3424.02|3424.02|3424.02|3423.03|3423.03|0
1605527350000|2020-11-16 11:49:10|3425.45|3425.45|3425.45|3425.45|3425.45|3425.45|3425.45|3425.45|0
1605527360000|2020-11-16 11:49:20|3425.37|3425.37|3425.37|3425.37|3425.37|3425.37|3425.37|3425.37|0
1605527370000|2020-11-16 11:49:30|3423.78|3423.78|3425.37|3425.37|3425.37|3425.37|3423.62|3423.62|0
1605527380000|2020-11-16 11:49:40|3425.48|3425.48|3425.42|3425.42|3425.48|3425.48|3425.42|3425.42|0
1605527400000|2020-11-16 11:50:00|3425.72|3425.72|3425.56|3425.56|3426.68|3426.68|3425.56|3425.56|0
1605527410000|2020-11-16 11:50:10|3425.68|3425.68|3425.84|3425.84|3425.84|3425.84|3425.68|3425.68|0
1605527420000|2020-11-16 11:50:20|3426.09|3426.09|3426.09|3426.09|3426.09|3426.09|3426.09|3426.09|0
1605527430000|2020-11-16 11:50:30|3426.41|3426.41|3428.32|3428.32|3428.32|3428.32|3426.41|3426.41|0
1605527450000|2020-11-16 11:50:50|3428.64|3428.64|3428.64|3428.64|3428.64|3428.64|3428.64|3428.64|0
1605527470000|2020-11-16 11:51:10|3427.69|3427.69|3427.53|3427.53|3427.69|3427.69|3427.53|3427.53|0
1605527480000|2020-11-16 11:51:20|3427.69|3427.69|3428.42|3428.42|3428.42|3428.42|3427.69|3427.69|0
1605527490000|2020-11-16 11:51:30|3428.26|3428.26|3428.26|3428.26|3428.26|3428.26|3428.26|3428.26|0
1605527500000|2020-11-16 11:51:40|3428.6|3428.6|3430.19|3430.19|3430.19|3430.19|3428.6|3428.6|0
1605527520000|2020-11-16 11:52:00|3429.51|3429.51|3426.79|3426.79|3429.51|3429.51|3426.79|3426.79|0
1605527530000|2020-11-16 11:52:10|3427.47|3427.47|3431.63|3431.63|3431.63|3431.63|3427.47|3427.47|0
1605527540000|2020-11-16 11:52:20|3431.88|3431.88|3435.26|3435.26|3435.38|3435.38|3431.54|3431.54|0
1605527550000|2020-11-16 11:52:30|3435.5|3435.5|3434.84|3434.84|3436.18|3436.18|3434.59|3434.59|0
1605527560000|2020-11-16 11:52:40|3435.32|3435.32|3435.77|3435.77|3436.45|3436.45|3435.32|3435.32|0
1605527570000|2020-11-16 11:52:50|3434.98|3434.98|3436.33|3436.33|3436.33|3436.33|3433.95|3433.95|0
1605527580000|2020-11-16 11:53:00|3436.63|3436.63|3436.61|3436.61|3437.32|3437.32|3436.27|3436.27|0
1605527590000|2020-11-16 11:53:10|3437.72|3437.72|3441.22|3441.22|3441.22|3441.22|3437.72|3437.72|0
1605527600000|2020-11-16 11:53:20|3441.7|3441.7|3447.8|3447.8|3447.8|3447.8|3441.7|3441.7|0
1605527610000|2020-11-16 11:53:30|3447.86|3447.86|3446.22|3446.22|3447.86|3447.86|3446.22|3446.22|0
1605527620000|2020-11-16 11:53:40|3445.43|3445.43|3444.76|3444.76|3448.11|3448.11|3444.09|3444.09|0
1605527630000|2020-11-16 11:53:50|3444.12|3444.12|3445.49|3445.49|3445.49|3445.49|3443.44|3443.44|0
1605527640000|2020-11-16 11:54:00|3444.22|3444.22|3442.24|3442.24|3444.22|3444.22|3442.24|3442.24|0
1605527650000|2020-11-16 11:54:10|3443.35|3443.35|3441.41|3441.41|3444.02|3444.02|3441.41|3441.41|0
1605527660000|2020-11-16 11:54:20|3442.09|3442.09|3443.42|3443.42|3444.11|3444.11|3442.09|3442.09|0
1605527670000|2020-11-16 11:54:30|3443.09|3443.09|3442.75|3442.75|3443.09|3443.09|3442.75|3442.75|0
1605527680000|2020-11-16 11:54:40|3442.41|3442.41|3442.36|3442.36|3442.41|3442.41|3442.3|3442.3|0
1605527690000|2020-11-16 11:54:50|3442.5|3442.5|3441.21|3441.21|3442.5|3442.5|3441.21|3441.21|0
1605527700000|2020-11-16 11:55:00|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|0
1605527710000|2020-11-16 11:55:10|3441.98|3441.98|3439.04|3439.04|3441.98|3441.98|3439.04|3439.04|0
1605527720000|2020-11-16 11:55:20|3439.68|3439.68|3441.3|3441.3|3441.3|3441.3|3439.68|3439.68|0
1605527730000|2020-11-16 11:55:30|3440.95|3440.95|3440.79|3440.79|3440.95|3440.95|3440.79|3440.79|0
1605527740000|2020-11-16 11:55:40|3439.36|3439.36|3440|3440|3440.31|3440.31|3439.36|3439.36|0
1605527750000|2020-11-16 11:55:50|3440.63|3440.63|3441.34|3441.34|3441.34|3441.34|3440.55|3440.55|0
1605527760000|2020-11-16 11:56:00|3442.02|3442.02|3443.17|3443.17|3443.17|3443.17|3441.8|3441.8|0
1605527770000|2020-11-16 11:56:10|3443.51|3443.51|3466.58|3466.58|3469.72|3469.72|3443.51|3443.51|0
1605527780000|2020-11-16 11:56:20|3466.24|3466.24|3471.56|3471.56|3473.83|3473.83|3466.24|3466.24|0
1605527790000|2020-11-16 11:56:30|3471.9|3471.9|3474.19|3474.19|3475.56|3475.56|3471.9|3471.9|0
1605527800000|2020-11-16 11:56:40|3473.51|3473.51|3473.92|3473.92|3477.57|3477.57|3473.26|3473.26|0
1605527810000|2020-11-16 11:56:50|3474.94|3474.94|3475.37|3475.37|3475.37|3475.37|3474.42|3474.42|0
1605527820000|2020-11-16 11:57:00|3475.76|3475.76|3470.74|3470.74|3475.76|3475.76|3469.97|3469.97|0
1605527830000|2020-11-16 11:57:10|3470.4|3470.4|3471.14|3471.14|3473.41|3473.41|3470.4|3470.4|0
1605527840000|2020-11-16 11:57:20|3470.98|3470.98|3477.62|3477.62|3477.62|3477.62|3470.32|3470.32|0
1605527850000|2020-11-16 11:57:30|3478.64|3478.64|3478.98|3478.98|3479.66|3479.66|3477.97|3477.97|0
1605527860000|2020-11-16 11:57:40|3478.5|3478.5|3482.47|3482.47|3482.47|3482.47|3478.5|3478.5|0
1605527870000|2020-11-16 11:57:50|3481.28|3481.28|3483.05|3483.05|3485.32|3485.32|3481.28|3481.28|0
1605527880000|2020-11-16 11:58:00|3483.35|3483.35|3479.73|3479.73|3485.55|3485.55|3479.73|3479.73|0
1605527890000|2020-11-16 11:58:10|3480.41|3480.41|3484.69|3484.69|3484.69|3484.69|3480.07|3480.07|0
1605527900000|2020-11-16 11:58:20|3484.2|3484.2|3485.85|3485.85|3486.53|3486.53|3479.66|3479.66|0
1605527910000|2020-11-16 11:58:30|3486.64|3486.64|3487.15|3487.15|3488.95|3488.95|3486.64|3486.64|0
1605527920000|2020-11-16 11:58:40|3487.94|3487.94|3487.94|3487.94|3487.94|3487.94|3487.94|3487.94|0
1605527930000|2020-11-16 11:58:50|3489.31|3489.31|3486.28|3486.28|3490.9|3490.9|3486.2|3486.2|0
1605527940000|2020-11-16 11:59:00|3487.03|3487.03|3491.58|3491.58|3491.75|3491.75|3486.7|3486.7|0
1605527950000|2020-11-16 11:59:10|3493.17|3493.17|3492.61|3492.61|3495.95|3495.95|3492.61|3492.61|0
1605527960000|2020-11-16 11:59:20|3492.27|3492.27|3489.11|3489.11|3492.27|3492.27|3489.11|3489.11|0
1605527970000|2020-11-16 11:59:30|3488.42|3488.42|3486.84|3486.84|3488.42|3488.42|3486.84|3486.84|0
1605527980000|2020-11-16 11:59:40|3486.44|3486.44|3482.75|3482.75|3486.44|3486.44|3482.75|3482.75|0
1605527990000|2020-11-16 11:59:50|3483.25|3483.25|3485.56|3485.56|3485.64|3485.64|3483.25|3483.25|0
1605528000000|2020-11-16 12:00:00|3484.88|3484.88|3486.73|3486.73|3486.73|3486.73|3484.35|3484.35|0
1605528010000|2020-11-16 12:00:10|3487.92|3487.92|3487.41|3487.41|3489|3489|3487.41|3487.41|0
1605528020000|2020-11-16 12:00:20|3487.11|3487.11|3488.03|3488.03|3489.09|3489.09|3487.11|3487.11|0
1605528030000|2020-11-16 12:00:30|3487.24|3487.24|3487.13|3487.13|3487.53|3487.53|3487.13|3487.13|0
1605528040000|2020-11-16 12:00:40|3485.64|3485.64|3487.23|3487.23|3487.23|3487.23|3485.64|3485.64|0
1605528050000|2020-11-16 12:00:50|3486.54|3486.54|3486.54|3486.54|3486.54|3486.54|3486.54|3486.54|0
1605528060000|2020-11-16 12:01:00|3486.94|3486.94|3486.39|3486.39|3486.94|3486.94|3484.8|3484.8|0
1605528070000|2020-11-16 12:01:10|3486.97|3486.97|3489.47|3489.47|3489.47|3489.47|3486.97|3486.97|0
1605528080000|2020-11-16 12:01:20|3489.63|3489.63|3488.23|3488.23|3489.63|3489.63|3487.65|3487.65|0
1605528090000|2020-11-16 12:01:30|3488.15|3488.15|3487.82|3487.82|3488.83|3488.83|3487.82|3487.82|0
1605528100000|2020-11-16 12:01:40|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|3489.8|0
1605528110000|2020-11-16 12:01:50|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|0
1605528120000|2020-11-16 12:02:00|3491.29|3491.29|3491.46|3491.46|3493.17|3493.17|3489.6|3489.6|0
1605528130000|2020-11-16 12:02:10|3493.51|3493.51|3493.85|3493.85|3493.85|3493.85|3492.32|3492.32|0
1605528140000|2020-11-16 12:02:20|3494.25|3494.25|3491.92|3491.92|3494.33|3494.33|3491.92|3491.92|0
1605528150000|2020-11-16 12:02:30|3491.12|3491.12|3493.62|3493.62|3493.62|3493.62|3491.12|3491.12|0
1605528160000|2020-11-16 12:02:40|3494.7|3494.7|3493.75|3493.75|3495.36|3495.36|3493.11|3493.11|0
1605528170000|2020-11-16 12:02:50|3495.34|3495.34|3495.67|3495.67|3497.36|3497.36|3494.15|3494.15|0
1605528180000|2020-11-16 12:03:00|3497.25|3497.25|3497.3|3497.3|3497.65|3497.65|3494.92|3494.92|0
1605528190000|2020-11-16 12:03:10|3497.75|3497.75|3499.7|3499.7|3499.7|3499.7|3497.75|3497.75|0
1605528200000|2020-11-16 12:03:20|3499.85|3499.85|3501.86|3501.86|3502.77|3502.77|3499.85|3499.85|0
1605528210000|2020-11-16 12:03:30|3502.65|3502.65|3503.01|3503.01|3503.01|3503.01|3502.65|3502.65|0
1605528220000|2020-11-16 12:03:40|3503.42|3503.42|3505.17|3505.17|3505.17|3505.17|3503.42|3503.42|0
1605528230000|2020-11-16 12:03:50|3505.06|3505.06|3504.95|3504.95|3505.06|3505.06|3504.95|3504.95|0
1605528240000|2020-11-16 12:04:00|3506.14|3506.14|3505.76|3505.76|3506.54|3506.54|3504.57|3504.57|0
1605528250000|2020-11-16 12:04:10|3504.57|3504.57|3504.32|3504.32|3505.48|3505.48|3503.89|3503.89|0
1605528260000|2020-11-16 12:04:20|3505.51|3505.51|3502.27|3502.27|3505.91|3505.91|3502.27|3502.27|0
1605528270000|2020-11-16 12:04:30|3501.93|3501.93|3502.08|3502.08|3502.87|3502.87|3500.89|3500.89|0
1605528280000|2020-11-16 12:04:40|3502.87|3502.87|3503.46|3503.46|3503.46|3503.46|3502.08|3502.08|0
1605528290000|2020-11-16 12:04:50|3503.07|3503.07|3508.57|3508.57|3508.97|3508.97|3503.07|3503.07|0
1605528300000|2020-11-16 12:05:00|3508.52|3508.52|3509.95|3509.95|3509.95|3509.95|3508.52|3508.52|0
1605528310000|2020-11-16 12:05:10|3510.07|3510.07|3516.54|3516.54|3517.33|3517.33|3510.07|3510.07|0
1605528320000|2020-11-16 12:05:20|3517.33|3517.33|3516.8|3516.8|3520.38|3520.38|3516.8|3516.8|0
1605528330000|2020-11-16 12:05:30|3517.2|3517.2|3515.54|3515.54|3518.39|3518.39|3514.35|3514.35|0
1605528340000|2020-11-16 12:05:40|3515.94|3515.94|3512.59|3512.59|3517.53|3517.53|3511|3511|0
1605528350000|2020-11-16 12:05:50|3512.14|3512.14|3512.7|3512.7|3515.6|3515.6|3512.14|3512.14|0
1605528360000|2020-11-16 12:06:00|3512.44|3512.44|3511.51|3511.51|3513.49|3513.49|3511.51|3511.51|0
1605528370000|2020-11-16 12:06:10|3512.19|3512.19|3512.39|3512.39|3513.18|3513.18|3512.19|3512.19|0
1605528380000|2020-11-16 12:06:20|3513.58|3513.58|3517.51|3517.51|3517.51|3517.51|3512.69|3512.69|0
1605528390000|2020-11-16 12:06:30|3515.53|3515.53|3517.87|3517.87|3517.87|3517.87|3515.53|3515.53|0
1605528400000|2020-11-16 12:06:40|3517.08|3517.08|3518.55|3518.55|3518.55|3518.55|3515.89|3515.89|0
1605528410000|2020-11-16 12:06:50|3516.97|3516.97|3515.41|3515.41|3518.21|3518.21|3514.66|3514.66|0
1605528420000|2020-11-16 12:07:00|3515.01|3515.01|3516.58|3516.58|3516.99|3516.99|3515.01|3515.01|0
1605528430000|2020-11-16 12:07:10|3516.66|3516.66|3516.04|3516.04|3516.83|3516.83|3515.64|3515.64|0
1605528440000|2020-11-16 12:07:20|3516.43|3516.43|3517.62|3517.62|3517.62|3517.62|3516.04|3516.04|0
1605528450000|2020-11-16 12:07:30|3517.23|3517.23|3515.32|3515.32|3517.23|3517.23|3513.05|3513.05|0
1605528460000|2020-11-16 12:07:40|3515.66|3515.66|3514.07|3514.07|3515.66|3515.66|3514.07|3514.07|0
1605528470000|2020-11-16 12:07:50|3514.47|3514.47|3514.87|3514.87|3516.47|3516.47|3514.32|3514.32|0
1605528480000|2020-11-16 12:08:00|3514.47|3514.47|3512.83|3512.83|3515.66|3515.66|3512.83|3512.83|0
1605528490000|2020-11-16 12:08:10|3512.5|3512.5|3512.13|3512.13|3512.58|3512.58|3511.39|3511.39|0
1605528500000|2020-11-16 12:08:20|3511.34|3511.34|3514.36|3514.36|3516.74|3516.74|3510.94|3510.94|0
1605528510000|2020-11-16 12:08:30|3512.77|3512.77|3513.74|3513.74|3513.91|3513.91|3511.58|3511.58|0
1605528520000|2020-11-16 12:08:40|3514.09|3514.09|3511.81|3511.81|3514.93|3514.93|3511.02|3511.02|0
1605528530000|2020-11-16 12:08:50|3512.21|3512.21|3512.66|3512.66|3513.01|3513.01|3512.21|3512.21|0
1605528540000|2020-11-16 12:09:00|3511.47|3511.47|3511.26|3511.26|3511.47|3511.47|3509.89|3509.89|0
1605528550000|2020-11-16 12:09:10|3510.47|3510.47|3510.39|3510.39|3510.73|3510.73|3506.7|3506.7|0
1605528560000|2020-11-16 12:09:20|3508.4|3508.4|3501.83|3501.83|3508.4|3508.4|3501.83|3501.83|0
1605528570000|2020-11-16 12:09:30|3503.81|3503.81|3503.61|3503.61|3503.81|3503.81|3500.55|3500.55|0
1605528580000|2020-11-16 12:09:40|3504.8|3504.8|3500.82|3500.82|3504.8|3504.8|3500.82|3500.82|0
1605528590000|2020-11-16 12:09:50|3501.62|3501.62|3501.2|3501.2|3503.2|3503.2|3501.2|3501.2|0
1605528600000|2020-11-16 12:10:00|3501.6|3501.6|3501.05|3501.05|3501.6|3501.6|3500.39|3500.39|0
1605528610000|2020-11-16 12:10:10|3500.66|3500.66|3502.44|3502.44|3502.44|3502.44|3500.66|3500.66|0
1605528620000|2020-11-16 12:10:20|3502.04|3502.04|3500.96|3500.96|3502.04|3502.04|3500.56|3500.56|0
1605528630000|2020-11-16 12:10:30|3500.56|3500.56|3503.53|3503.53|3503.53|3503.53|3500.56|3500.56|0
1605528640000|2020-11-16 12:10:40|3504.33|3504.33|3500.87|3500.87|3504.33|3504.33|3500.87|3500.87|0
1605528650000|2020-11-16 12:10:50|3500.07|3500.07|3498.7|3498.7|3500.69|3500.69|3498.7|3498.7|0
1605528660000|2020-11-16 12:11:00|3500.29|3500.29|3499.49|3499.49|3500.29|3500.29|3499.1|3499.1|0
1605528670000|2020-11-16 12:11:10|3499.89|3499.89|3499.5|3499.5|3499.89|3499.89|3498.65|3498.65|0
1605528680000|2020-11-16 12:11:20|3500.52|3500.52|3500.92|3500.92|3500.92|3500.92|3500.52|3500.52|0
1605528690000|2020-11-16 12:11:30|3500.52|3500.52|3501.45|3501.45|3501.85|3501.85|3500.26|3500.26|0
1605528700000|2020-11-16 12:11:40|3501.2|3501.2|3502.39|3502.39|3502.39|3502.39|3501.2|3501.2|0
1605528710000|2020-11-16 12:11:50|3500.86|3500.86|3502.64|3502.64|3502.64|3502.64|3500.61|3500.61|0
1605528720000|2020-11-16 12:12:00|3503.32|3503.32|3504.51|3504.51|3504.51|3504.51|3503.32|3503.32|0
1605528730000|2020-11-16 12:12:10|3504.6|3504.6|3505.68|3505.68|3505.68|3505.68|3504.6|3504.6|0
1605528740000|2020-11-16 12:12:20|3505.28|3505.28|3510.66|3510.66|3510.66|3510.66|3505.28|3505.28|0
1605528750000|2020-11-16 12:12:30|3510.98|3510.98|3510.07|3510.07|3512.06|3512.06|3510.07|3510.07|0
1605528760000|2020-11-16 12:12:40|3509.28|3509.28|3508.87|3508.87|3510.07|3510.07|3508.87|3508.87|0
1605528770000|2020-11-16 12:12:50|3508.78|3508.78|3507.59|3507.59|3509.18|3509.18|3506.85|3506.85|0
1605528780000|2020-11-16 12:13:00|3507.25|3507.25|3509.96|3509.96|3510.36|3510.36|3507.25|3507.25|0
1605528790000|2020-11-16 12:13:10|3510.64|3510.64|3510.24|3510.24|3510.64|3510.64|3510.24|3510.24|0
1605528800000|2020-11-16 12:13:20|3510.64|3510.64|3510.36|3510.36|3510.75|3510.75|3509.56|3509.56|0
1605528810000|2020-11-16 12:13:30|3509.67|3509.67|3509.89|3509.89|3510.29|3510.29|3509.1|3509.1|0
1605528820000|2020-11-16 12:13:40|3509.55|3509.55|3510.68|3510.68|3510.76|3510.76|3509.06|3509.06|0
1605528830000|2020-11-16 12:13:50|3511.07|3511.07|3513|3513|3513|3513|3510.28|3510.28|0
1605528840000|2020-11-16 12:14:00|3513.4|3513.4|3512.19|3512.19|3514.19|3514.19|3512.19|3512.19|0
1605528850000|2020-11-16 12:14:10|3512.59|3512.59|3514.27|3514.27|3514.27|3514.27|3512.59|3512.59|0
1605528860000|2020-11-16 12:14:20|3513.08|3513.08|3512.45|3512.45|3513.08|3513.08|3511.66|3511.66|0
1605528870000|2020-11-16 12:14:30|3513.24|3513.24|3512.05|3512.05|3513.24|3513.24|3512.05|3512.05|0
1605528880000|2020-11-16 12:14:40|3511.37|3511.37|3507.71|3507.71|3511.37|3511.37|3507.71|3507.71|0
1605528890000|2020-11-16 12:14:50|3507.21|3507.21|3503.69|3503.69|3507.21|3507.21|3502.5|3502.5|0
1605528900000|2020-11-16 12:15:00|3503.82|3503.82|3508.43|3508.43|3508.43|3508.43|3503.82|3503.82|0
1605528910000|2020-11-16 12:15:10|3508.76|3508.76|3509.1|3509.1|3509.1|3509.1|3508.76|3508.76|0
1605528920000|2020-11-16 12:15:20|3509.85|3509.85|3508.71|3508.71|3510.3|3510.3|3508.1|3508.1|0
1605528930000|2020-11-16 12:15:30|3509.05|3509.05|3509.44|3509.44|3509.44|3509.44|3509.05|3509.05|0
1605528940000|2020-11-16 12:15:40|3509.61|3509.61|3511.99|3511.99|3511.99|3511.99|3509.61|3509.61|0
1605528950000|2020-11-16 12:15:50|3511.74|3511.74|3508.61|3508.61|3511.74|3511.74|3508.28|3508.28|0
1605528960000|2020-11-16 12:16:00|3508.86|3508.86|3506.63|3506.63|3509.26|3509.26|3505.83|3505.83|0
1605528970000|2020-11-16 12:16:10|3506.29|3506.29|3507.17|3507.17|3507.51|3507.51|3506.29|3506.29|0
1605528980000|2020-11-16 12:16:20|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|0
1605529000000|2020-11-16 12:16:40|3508.3|3508.3|3510.22|3510.22|3510.22|3510.22|3508.06|3508.06|0
1605529010000|2020-11-16 12:16:50|3509.83|3509.83|3511.02|3511.02|3511.02|3511.02|3509.83|3509.83|0
1605529020000|2020-11-16 12:17:00|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|3511.41|0
1605529030000|2020-11-16 12:17:10|3511.02|3511.02|3511.13|3511.13|3511.79|3511.79|3510.6|3510.6|0
1605529040000|2020-11-16 12:17:20|3511.92|3511.92|3509.94|3509.94|3511.92|3511.92|3509.94|3509.94|0
1605529050000|2020-11-16 12:17:30|3510.34|3510.34|3510.73|3510.73|3511.53|3511.53|3510.34|3510.34|0
1605529060000|2020-11-16 12:17:40|3510.05|3510.05|3509.53|3509.53|3511.64|3511.64|3509.53|3509.53|0
1605529070000|2020-11-16 12:17:50|3509.61|3509.61|3511.16|3511.16|3511.99|3511.99|3509.61|3509.61|0
1605529090000|2020-11-16 12:18:10|3510.76|3510.76|3511.89|3511.89|3511.89|3511.89|3510.76|3510.76|0
1605529100000|2020-11-16 12:18:20|3511.55|3511.55|3511.47|3511.47|3511.87|3511.87|3511.47|3511.47|0
1605529110000|2020-11-16 12:18:30|3512.38|3512.38|3512.38|3512.38|3512.38|3512.38|3511.98|3511.98|0
1605529120000|2020-11-16 12:18:40|3512.05|3512.05|3513.13|3513.13|3513.13|3513.13|3512.05|3512.05|0
1605529130000|2020-11-16 12:18:50|3513.01|3513.01|3513.69|3513.69|3513.69|3513.69|3513.01|3513.01|0
1605529140000|2020-11-16 12:19:00|3513.3|3513.3|3514.9|3514.9|3515.3|3515.3|3513.3|3513.3|0
1605529150000|2020-11-16 12:19:10|3513.54|3513.54|3513.15|3513.15|3513.54|3513.54|3513.15|3513.15|0
1605529160000|2020-11-16 12:19:20|3513.41|3513.41|3511.04|3511.04|3514.21|3514.21|3511.04|3511.04|0
1605529180000|2020-11-16 12:19:40|3511.84|3511.84|3511.84|3511.84|3511.84|3511.84|3511.84|3511.84|0
1605529190000|2020-11-16 12:19:50|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|0
1605529200000|2020-11-16 12:20:00|3513.66|3513.66|3513.26|3513.26|3513.66|3513.66|3513.26|3513.26|0
1605529220000|2020-11-16 12:20:20|3512.46|3512.46|3512.86|3512.86|3512.86|3512.86|3511.67|3511.67|0
1605529230000|2020-11-16 12:20:30|3511.84|3511.84|3511.35|3511.35|3511.84|3511.84|3511.35|3511.35|0
1605529240000|2020-11-16 12:20:40|3511.43|3511.43|3510.73|3510.73|3511.58|3511.58|3510.73|3510.73|0
1605529250000|2020-11-16 12:20:50|3510.43|3510.43|3508.85|3508.85|3510.43|3510.43|3508.85|3508.85|0
1605529260000|2020-11-16 12:21:00|3508.7|3508.7|3508.48|3508.48|3508.7|3508.7|3508.48|3508.48|0
1605529270000|2020-11-16 12:21:10|3508.43|3508.43|3509.17|3509.17|3509.17|3509.17|3508.38|3508.38|0
1605529280000|2020-11-16 12:21:20|3509.51|3509.51|3510.45|3510.45|3510.61|3510.61|3509.46|3509.46|0
1605529290000|2020-11-16 12:21:30|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1605529300000|2020-11-16 12:21:40|3512.43|3512.43|3511.64|3511.64|3512.43|3512.43|3511.64|3511.64|0
1605529320000|2020-11-16 12:22:00|3511.8|3511.8|3512.28|3512.28|3513.47|3513.47|3511.8|3511.8|0
1605529330000|2020-11-16 12:22:10|3512.73|3512.73|3513.34|3513.34|3513.73|3513.73|3512.73|3512.73|0
1605529340000|2020-11-16 12:22:20|3513.83|3513.83|3513.25|3513.25|3513.83|3513.83|3513.25|3513.25|0
1605529350000|2020-11-16 12:22:30|3513.5|3513.5|3511.52|3511.52|3513.5|3513.5|3511.52|3511.52|0
1605529360000|2020-11-16 12:22:40|3510.15|3510.15|3509.79|3509.79|3511.89|3511.89|3509.79|3509.79|0
1605529380000|2020-11-16 12:23:00|3509.55|3509.55|3509.55|3509.55|3509.55|3509.55|3509.55|3509.55|0
1605529390000|2020-11-16 12:23:10|3510.34|3510.34|3507.18|3507.18|3510.34|3510.34|3506.14|3506.14|0
1605529400000|2020-11-16 12:23:20|3506.39|3506.39|3505.99|3505.99|3506.39|3506.39|3505.99|3505.99|0
1605529410000|2020-11-16 12:23:30|3506.39|3506.39|3505.2|3505.2|3506.39|3506.39|3505.2|3505.2|0
1605529420000|2020-11-16 12:23:40|3504.41|3504.41|3503.1|3503.1|3504.41|3504.41|3502.7|3502.7|0
1605529430000|2020-11-16 12:23:50|3502.7|3502.7|3502.86|3502.86|3502.86|3502.86|3502.7|3502.7|0
1605529440000|2020-11-16 12:24:00|3502.28|3502.28|3499.7|3499.7|3502.28|3502.28|3498.71|3498.71|0
1605529450000|2020-11-16 12:24:10|3500.49|3500.49|3498.74|3498.74|3500.49|3500.49|3498.74|3498.74|0
1605529460000|2020-11-16 12:24:20|3498.39|3498.39|3498.97|3498.97|3498.97|3498.97|3497.38|3497.38|0
1605529470000|2020-11-16 12:24:30|3498.17|3498.17|3496.08|3496.08|3498.57|3498.57|3495.4|3495.4|0
1605529480000|2020-11-16 12:24:40|3497.27|3497.27|3495.68|3495.68|3498.46|3498.46|3494.89|3494.89|0
1605529490000|2020-11-16 12:24:50|3496.08|3496.08|3495.75|3495.75|3496.08|3496.08|3495.75|3495.75|0
1605529500000|2020-11-16 12:25:00|3494.63|3494.63|3493.13|3493.13|3496.24|3496.24|3493.13|3493.13|0
1605529510000|2020-11-16 12:25:10|3492.79|3492.79|3493.93|3493.93|3493.93|3493.93|3492.79|3492.79|0
1605529520000|2020-11-16 12:25:20|3494.01|3494.01|3496.11|3496.11|3496.11|3496.11|3493.85|3493.85|0
1605529530000|2020-11-16 12:25:30|3495.72|3495.72|3496.51|3496.51|3496.51|3496.51|3495.32|3495.32|0
1605529540000|2020-11-16 12:25:40|3495.72|3495.72|3496.55|3496.55|3496.96|3496.96|3495.37|3495.37|0
1605529550000|2020-11-16 12:25:50|3496.15|3496.15|3496.55|3496.55|3496.55|3496.55|3496.15|3496.15|0
1605529560000|2020-11-16 12:26:00|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|3494.96|0
1605529570000|2020-11-16 12:26:10|3494.59|3494.59|3494.55|3494.55|3494.59|3494.59|3493.82|3493.82|0
1605529580000|2020-11-16 12:26:20|3495.34|3495.34|3494.94|3494.94|3495.74|3495.74|3494.94|3494.94|0
1605529590000|2020-11-16 12:26:30|3495.19|3495.19|3497.18|3497.18|3497.18|3497.18|3495.19|3495.19|0
1605529600000|2020-11-16 12:26:40|3496.96|3496.96|3494.29|3494.29|3496.96|3496.96|3494.29|3494.29|0
1605529610000|2020-11-16 12:26:50|3493.95|3493.95|3494.59|3494.59|3494.75|3494.75|3493.95|3493.95|0
1605529620000|2020-11-16 12:27:00|3494.99|3494.99|3493.72|3493.72|3496.1|3496.1|3493.72|3493.72|0
1605529630000|2020-11-16 12:27:10|3494.51|3494.51|3494.28|3494.28|3494.51|3494.51|3494.16|3494.16|0
1605529640000|2020-11-16 12:27:20|3494.62|3494.62|3494.87|3494.87|3494.87|3494.87|3494.62|3494.62|0
1605529650000|2020-11-16 12:27:30|3494.57|3494.57|3496.38|3496.38|3496.38|3496.38|3494.57|3494.57|0
1605529660000|2020-11-16 12:27:40|3495.19|3495.19|3495.19|3495.19|3495.59|3495.59|3495.19|3495.19|0
1605529670000|2020-11-16 12:27:50|3494.85|3494.85|3491.87|3491.87|3494.85|3494.85|3491.63|3491.63|0
1605529680000|2020-11-16 12:28:00|3492.11|3492.11|3489.2|3489.2|3492.11|3492.11|3489.2|3489.2|0
1605529690000|2020-11-16 12:28:10|3489.99|3489.99|3489.8|3489.8|3490.2|3490.2|3488.61|3488.61|0
1605529700000|2020-11-16 12:28:20|3489.12|3489.12|3487.12|3487.12|3489.12|3489.12|3487.12|3487.12|0
1605529710000|2020-11-16 12:28:30|3487.91|3487.91|3487.12|3487.12|3489.1|3489.1|3487.12|3487.12|0
1605529720000|2020-11-16 12:28:40|3487.91|3487.91|3487.91|3487.91|3487.91|3487.91|3487.51|3487.51|0
1605529730000|2020-11-16 12:28:50|3487.12|3487.12|3489.89|3489.89|3490.29|3490.29|3487.12|3487.12|0
1605529740000|2020-11-16 12:29:00|3489.5|3489.5|3489.73|3489.73|3489.73|3489.73|3489.39|3489.39|0
1605529750000|2020-11-16 12:29:10|3490.06|3490.06|3490.54|3490.54|3490.54|3490.54|3490.06|3490.06|0
1605529760000|2020-11-16 12:29:20|3490.94|3490.94|3490.54|3490.54|3490.94|3490.94|3490.54|3490.54|0
1605529770000|2020-11-16 12:29:30|3489.75|3489.75|3490.94|3490.94|3490.94|3490.94|3489.75|3489.75|0
1605529780000|2020-11-16 12:29:40|3491.34|3491.34|3491.34|3491.34|3491.34|3491.34|3491.34|3491.34|0
1605529790000|2020-11-16 12:29:50|3491.68|3491.68|3492.62|3492.62|3492.62|3492.62|3491.28|3491.28|0
1605529800000|2020-11-16 12:30:00|3491.83|3491.83|3491.83|3491.83|3492.23|3492.23|3491.83|3491.83|0
1605529820000|2020-11-16 12:30:20|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|0
1605529830000|2020-11-16 12:30:30|3492.62|3492.62|3493.31|3493.31|3493.42|3493.42|3492.62|3492.62|0
1605529840000|2020-11-16 12:30:40|3492.97|3492.97|3492.39|3492.39|3492.97|3492.97|3491.59|3491.59|0
1605529860000|2020-11-16 12:31:00|3493.18|3493.18|3490.83|3490.83|3493.18|3493.18|3490.43|3490.43|0
1605529870000|2020-11-16 12:31:10|3490.43|3490.43|3490.43|3490.43|3490.83|3490.83|3490.03|3490.03|0
1605529880000|2020-11-16 12:31:20|3490.83|3490.83|3490.67|3490.67|3491.46|3491.46|3490.67|3490.67|0
1605529890000|2020-11-16 12:31:30|3491.07|3491.07|3491.01|3491.01|3491.07|3491.07|3490.67|3490.67|0
1605529900000|2020-11-16 12:31:40|3490.61|3490.61|3490.22|3490.22|3490.61|3490.61|3490.22|3490.22|0
1605529910000|2020-11-16 12:31:50|3490.61|3490.61|3491.3|3491.3|3491.3|3491.3|3490.61|3490.61|0
1605529920000|2020-11-16 12:32:00|3490.5|3490.5|3490.11|3490.11|3490.9|3490.9|3490.11|3490.11|0
1605529930000|2020-11-16 12:32:10|3490.5|3490.5|3490.5|3490.5|3490.9|3490.9|3490.5|3490.5|0
1605529940000|2020-11-16 12:32:20|3490.11|3490.11|3488.82|3488.82|3490.11|3490.11|3488.82|3488.82|0
1605529950000|2020-11-16 12:32:30|3487.94|3487.94|3486.5|3486.5|3488.34|3488.34|3486.5|3486.5|0
1605529960000|2020-11-16 12:32:40|3486.1|3486.1|3485.31|3485.31|3486.1|3486.1|3485.31|3485.31|0
1605529970000|2020-11-16 12:32:50|3485.48|3485.48|3483.21|3483.21|3485.64|3485.64|3483.21|3483.21|0
1605529980000|2020-11-16 12:33:00|3482.81|3482.81|3482.75|3482.75|3482.81|3482.81|3482.41|3482.41|0
1605529990000|2020-11-16 12:33:10|3481.96|3481.96|3479.72|3479.72|3481.96|3481.96|3479.63|3479.63|0
1605530000000|2020-11-16 12:33:20|3480.06|3480.06|3479.27|3479.27|3480.06|3480.06|3478.47|3478.47|0
1605530010000|2020-11-16 12:33:30|3478.87|3478.87|3475.38|3475.38|3478.87|3478.87|3475.38|3475.38|0
1605530020000|2020-11-16 12:33:40|3474.19|3474.19|3476.57|3476.57|3476.57|3476.57|3473.39|3473.39|0
1605530030000|2020-11-16 12:33:50|3477.61|3477.61|3473.04|3473.04|3477.61|3477.61|3473.04|3473.04|0
1605530040000|2020-11-16 12:34:00|3472.25|3472.25|3470.32|3470.32|3472.25|3472.25|3470.32|3470.32|0
1605530050000|2020-11-16 12:34:10|3470.66|3470.66|3469.9|3469.9|3471.31|3471.31|3469.9|3469.9|0
1605530060000|2020-11-16 12:34:20|3469.78|3469.78|3472.56|3472.56|3472.56|3472.56|3469.78|3469.78|0
1605530070000|2020-11-16 12:34:30|3472.96|3472.96|3472.56|3472.56|3472.96|3472.96|3472.56|3472.56|0
1605530080000|2020-11-16 12:34:40|3471.92|3471.92|3471.65|3471.65|3472.04|3472.04|3471.25|3471.25|0
1605530090000|2020-11-16 12:34:50|3471.25|3471.25|3471.65|3471.65|3472.44|3472.44|3470.85|3470.85|0
1605530100000|2020-11-16 12:35:00|3472.44|3472.44|3473.63|3473.63|3473.63|3473.63|3472.44|3472.44|0
1605530110000|2020-11-16 12:35:10|3473.71|3473.71|3475.63|3475.63|3475.63|3475.63|3473.71|3473.71|0
1605530120000|2020-11-16 12:35:20|3476.03|3476.03|3474.44|3474.44|3476.03|3476.03|3474.04|3474.04|0
1605530130000|2020-11-16 12:35:30|3475.63|3475.63|3475.24|3475.24|3475.63|3475.63|3475.24|3475.24|0
1605530140000|2020-11-16 12:35:40|3474.89|3474.89|3477.44|3477.44|3477.44|3477.44|3474.89|3474.89|0
1605530150000|2020-11-16 12:35:50|3477.36|3477.36|3476.52|3476.52|3477.36|3477.36|3476.52|3476.52|0
1605530160000|2020-11-16 12:36:00|3475.33|3475.33|3476.97|3476.97|3476.97|3476.97|3475.33|3475.33|0
1605530170000|2020-11-16 12:36:10|3478.56|3478.56|3477.98|3477.98|3478.95|3478.95|3477.98|3477.98|0
1605530180000|2020-11-16 12:36:20|3479.17|3479.17|3477.48|3477.48|3479.17|3479.17|3477.48|3477.48|0
1605530190000|2020-11-16 12:36:30|3476.69|3476.69|3475.84|3475.84|3478.28|3478.28|3475.84|3475.84|0
1605530200000|2020-11-16 12:36:40|3476.63|3476.63|3482.46|3482.46|3482.46|3482.46|3476.63|3476.63|0
1605530210000|2020-11-16 12:36:50|3482.86|3482.86|3481.1|3481.1|3482.86|3482.86|3481.1|3481.1|0
1605530220000|2020-11-16 12:37:00|3480.94|3480.94|3484.33|3484.33|3484.33|3484.33|3480.94|3480.94|0
1605530230000|2020-11-16 12:37:10|3484.67|3484.67|3484.66|3484.66|3485.45|3485.45|3484.31|3484.31|0
1605530240000|2020-11-16 12:37:20|3484.71|3484.71|3483.52|3483.52|3484.71|3484.71|3483.12|3483.12|0
1605530250000|2020-11-16 12:37:30|3483.92|3483.92|3482.1|3482.1|3483.92|3483.92|3482.1|3482.1|0
1605530260000|2020-11-16 12:37:40|3481.85|3481.85|3482.42|3482.42|3483.61|3483.61|3481.52|3481.52|0
1605530270000|2020-11-16 12:37:50|3482.54|3482.54|3481.35|3481.35|3482.54|3482.54|3481.35|3481.35|0
1605530280000|2020-11-16 12:38:00|3481.68|3481.68|3479.89|3479.89|3482.48|3482.48|3479.49|3479.49|0
1605530290000|2020-11-16 12:38:10|3480.68|3480.68|3480.07|3480.07|3480.68|3480.68|3479.95|3479.95|0
1605530310000|2020-11-16 12:38:30|3480.91|3480.91|3483.9|3483.9|3483.9|3483.9|3480.91|3480.91|0
1605530320000|2020-11-16 12:38:40|3483.56|3483.56|3482.42|3482.42|3483.56|3483.56|3482.42|3482.42|0
1605530330000|2020-11-16 12:38:50|3482.03|3482.03|3480.26|3480.26|3482.03|3482.03|3480.26|3480.26|0
1605530340000|2020-11-16 12:39:00|3480.04|3480.04|3477.9|3477.9|3480.04|3480.04|3477.9|3477.9|0
1605530350000|2020-11-16 12:39:10|3478.7|3478.7|3478|3478|3478.7|3478.7|3477.11|3477.11|0
1605530360000|2020-11-16 12:39:20|3477.61|3477.61|3477.61|3477.61|3477.61|3477.61|3477.61|3477.61|0
1605530370000|2020-11-16 12:39:30|3476.92|3476.92|3477.6|3477.6|3477.68|3477.68|3476.92|3476.92|0
1605530380000|2020-11-16 12:39:40|3478.73|3478.73|3478.81|3478.81|3478.81|3478.81|3478.73|3478.73|0
1605530390000|2020-11-16 12:39:50|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|3478.13|0
1605530400000|2020-11-16 12:40:00|3477.79|3477.79|3478.98|3478.98|3478.98|3478.98|3477.79|3477.79|0
1605530420000|2020-11-16 12:40:20|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|0
1605530430000|2020-11-16 12:40:30|3479.84|3479.84|3479.67|3479.67|3479.84|3479.84|3479.67|3479.67|0
1605530440000|2020-11-16 12:40:40|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|3479.28|0
1605530450000|2020-11-16 12:40:50|3478.86|3478.86|3480.4|3480.4|3480.4|3480.4|3478.7|3478.7|0
1605530460000|2020-11-16 12:41:00|3479.98|3479.98|3479.98|3479.98|3479.98|3479.98|3479.98|3479.98|0
1605530470000|2020-11-16 12:41:10|3480.15|3480.15|3481.42|3481.42|3482|3482|3480.15|3480.15|0
1605530480000|2020-11-16 12:41:20|3483.4|3483.4|3483.4|3483.4|3483.4|3483.4|3483.4|3483.4|0
1605530490000|2020-11-16 12:41:30|3483.82|3483.82|3482.94|3482.94|3485.41|3485.41|3482.94|3482.94|0
1605530500000|2020-11-16 12:41:40|3483.44|3483.44|3483.04|3483.04|3484.23|3484.23|3483.04|3483.04|0
1605530520000|2020-11-16 12:42:00|3483.15|3483.15|3483.9|3483.9|3484.84|3484.84|3483.15|3483.15|0
1605530530000|2020-11-16 12:42:10|3483.98|3483.98|3484.66|3484.66|3484.66|3484.66|3483.98|3483.98|0
1605530540000|2020-11-16 12:42:20|3484.91|3484.91|3484.51|3484.51|3484.91|3484.91|3484.51|3484.51|0
1605530550000|2020-11-16 12:42:30|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|3484.93|0
1605530560000|2020-11-16 12:42:40|3485.72|3485.72|3485.72|3485.72|3485.72|3485.72|3485.72|3485.72|0
1605530570000|2020-11-16 12:42:50|3484.53|3484.53|3484.2|3484.2|3484.53|3484.53|3484.2|3484.2|0
1605530580000|2020-11-16 12:43:00|3484.99|3484.99|3484.65|3484.65|3484.99|3484.99|3484.6|3484.6|0
1605530590000|2020-11-16 12:43:10|3484.32|3484.32|3484.32|3484.32|3484.32|3484.32|3484.32|3484.32|0
1605530600000|2020-11-16 12:43:20|3484.72|3484.72|3485.44|3485.44|3485.51|3485.51|3484.72|3484.72|0
1605530610000|2020-11-16 12:43:30|3485.61|3485.61|3485.05|3485.05|3485.61|3485.61|3485.05|3485.05|0
1605530620000|2020-11-16 12:43:40|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|0
1605530630000|2020-11-16 12:43:50|3486.69|3486.69|3484.6|3484.6|3486.69|3486.69|3484.6|3484.6|0
1605530640000|2020-11-16 12:44:00|3484.2|3484.2|3487.38|3487.38|3487.38|3487.38|3484.2|3484.2|0
1605530650000|2020-11-16 12:44:10|3487.5|3487.5|3487.62|3487.62|3487.62|3487.62|3487.5|3487.5|0
1605530670000|2020-11-16 12:44:30|3488.28|3488.28|3489.47|3489.47|3489.47|3489.47|3488.28|3488.28|0
1605530680000|2020-11-16 12:44:40|3488.68|3488.68|3489.15|3489.15|3489.15|3489.15|3488.68|3488.68|0
1605530690000|2020-11-16 12:44:50|3490.35|3490.35|3491.43|3491.43|3491.43|3491.43|3489.95|3489.95|0
1605530700000|2020-11-16 12:45:00|3490.64|3490.64|3488.82|3488.82|3490.64|3490.64|3488.82|3488.82|0
1605530710000|2020-11-16 12:45:10|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|3489.15|0
1605530730000|2020-11-16 12:45:30|3488.75|3488.75|3488.75|3488.75|3488.75|3488.75|3488.36|3488.36|0
1605530740000|2020-11-16 12:45:40|3488.36|3488.36|3488.52|3488.52|3488.52|3488.52|3487.44|3487.44|0
1605530760000|2020-11-16 12:46:00|3489.32|3489.32|3489.73|3489.73|3489.73|3489.73|3489.32|3489.32|0
1605530770000|2020-11-16 12:46:10|3489.39|3489.39|3487.2|3487.2|3489.39|3489.39|3487.2|3487.2|0
1605530780000|2020-11-16 12:46:20|3487.99|3487.99|3489.97|3489.97|3489.97|3489.97|3487.99|3487.99|0
1605530790000|2020-11-16 12:46:30|3490.14|3490.14|3490.14|3490.14|3490.14|3490.14|3490.14|3490.14|0
1605530800000|2020-11-16 12:46:40|3490.22|3490.22|3489.58|3489.58|3490.22|3490.22|3489.58|3489.58|0
1605530820000|2020-11-16 12:47:00|3488.78|3488.78|3488.44|3488.44|3488.78|3488.78|3488.44|3488.44|0
1605530830000|2020-11-16 12:47:10|3487.51|3487.51|3486.94|3486.94|3487.51|3487.51|3486.94|3486.94|0
1605530840000|2020-11-16 12:47:20|3487.06|3487.06|3487.06|3487.06|3487.18|3487.18|3487.06|3487.06|0
1605530870000|2020-11-16 12:47:50|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|0
1605530880000|2020-11-16 12:48:00|3487.47|3487.47|3488.21|3488.21|3488.21|3488.21|3487.47|3487.47|0
1605530890000|2020-11-16 12:48:10|3488.46|3488.46|3490.05|3490.05|3490.05|3490.05|3488.46|3488.46|0
1605530900000|2020-11-16 12:48:20|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|3489.93|0
1605530910000|2020-11-16 12:48:30|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|3490.05|0
1605530920000|2020-11-16 12:48:40|3489.65|3489.65|3486.11|3486.11|3489.65|3489.65|3486.11|3486.11|0
1605530930000|2020-11-16 12:48:50|3485.32|3485.32|3486.28|3486.28|3486.28|3486.28|3485.32|3485.32|0
1605530940000|2020-11-16 12:49:00|3485.93|3485.93|3486.78|3486.78|3486.78|3486.78|3485.93|3485.93|0
1605530950000|2020-11-16 12:49:10|3486.68|3486.68|3487.34|3487.34|3487.34|3487.34|3486.68|3486.68|0
1605530960000|2020-11-16 12:49:20|3487.5|3487.5|3487.65|3487.65|3487.9|3487.9|3487.49|3487.49|0
1605530970000|2020-11-16 12:49:30|3487.99|3487.99|3487.2|3487.2|3487.99|3487.99|3487.2|3487.2|0
1605530980000|2020-11-16 12:49:40|3487.99|3487.99|3486.46|3486.46|3487.99|3487.99|3486.46|3486.46|0
1605530990000|2020-11-16 12:49:50|3485.27|3485.27|3485.27|3485.27|3485.27|3485.27|3485.27|3485.27|0
1605531000000|2020-11-16 12:50:00|3485.12|3485.12|3484.33|3484.33|3485.12|3485.12|3484.33|3484.33|0
1605531010000|2020-11-16 12:50:10|3483.99|3483.99|3483.99|3483.99|3483.99|3483.99|3483.99|3483.99|0
1605531040000|2020-11-16 12:50:40|3482.8|3482.8|3480.14|3480.14|3482.8|3482.8|3480.14|3480.14|0
1605531060000|2020-11-16 12:51:00|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|0
1605531070000|2020-11-16 12:51:10|3479.43|3479.43|3480.11|3480.11|3480.11|3480.11|3479.43|3479.43|0
1605531080000|2020-11-16 12:51:20|3479.32|3479.32|3479.47|3479.47|3479.47|3479.47|3479.32|3479.32|0
1605531100000|2020-11-16 12:51:40|3479.02|3479.02|3479.57|3479.57|3479.91|3479.91|3478.72|3478.72|0
1605531110000|2020-11-16 12:51:50|3478.78|3478.78|3477.93|3477.93|3479.17|3479.17|3477.93|3477.93|0
1605531120000|2020-11-16 12:52:00|3477.59|3477.59|3477.25|3477.25|3477.59|3477.59|3477.25|3477.25|0
1605531140000|2020-11-16 12:52:20|3477.94|3477.94|3477.94|3477.94|3477.94|3477.94|3477.94|3477.94|0
1605531160000|2020-11-16 12:52:40|3479.53|3479.53|3479.81|3479.81|3481|3481|3477.94|3477.94|0
1605531170000|2020-11-16 12:52:50|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|3478.22|0
1605531180000|2020-11-16 12:53:00|3479.81|3479.81|3479.41|3479.41|3479.81|3479.81|3479.41|3479.41|0
1605531190000|2020-11-16 12:53:10|3479.76|3479.76|3479.07|3479.07|3479.76|3479.76|3479.07|3479.07|0
1605531200000|2020-11-16 12:53:20|3479.87|3479.87|3480.37|3480.37|3480.71|3480.71|3479.47|3479.47|0
1605531210000|2020-11-16 12:53:30|3479.98|3479.98|3479.58|3479.58|3479.98|3479.98|3479.58|3479.58|0
1605531260000|2020-11-16 12:54:20|3479.24|3479.24|3479.24|3479.24|3479.24|3479.24|3479.24|3479.24|0
1605531270000|2020-11-16 12:54:30|3480.15|3480.15|3478.51|3478.51|3480.15|3480.15|3478.51|3478.51|0
1605531290000|2020-11-16 12:54:50|3478.11|3478.11|3477.71|3477.71|3478.11|3478.11|3477.71|3477.71|0
1605531300000|2020-11-16 12:55:00|3477.86|3477.86|3477.86|3477.86|3477.86|3477.86|3477.86|3477.86|0
1605531310000|2020-11-16 12:55:10|3478.2|3478.2|3478.6|3478.6|3478.6|3478.6|3478.2|3478.2|0
1605531320000|2020-11-16 12:55:20|3477.8|3477.8|3477.8|3477.8|3479.39|3479.39|3477.01|3477.01|0
1605531340000|2020-11-16 12:55:40|3477.41|3477.41|3477.41|3477.41|3477.8|3477.8|3477.41|3477.41|0
1605531350000|2020-11-16 12:55:50|3478.6|3478.6|3479.77|3479.77|3479.77|3479.77|3478.52|3478.52|0
1605531360000|2020-11-16 12:56:00|3480.56|3480.56|3480.56|3480.56|3480.56|3480.56|3480.56|3480.56|0
1605531380000|2020-11-16 12:56:20|3480.65|3480.65|3480.52|3480.52|3480.86|3480.86|3480.52|3480.52|0
1605531390000|2020-11-16 12:56:30|3480.27|3480.27|3478.18|3478.18|3480.27|3480.27|3478.18|3478.18|0
1605531400000|2020-11-16 12:56:40|3478.08|3478.08|3477.68|3477.68|3478.08|3478.08|3477.68|3477.68|0
1605531430000|2020-11-16 12:57:10|3478.47|3478.47|3479.27|3479.27|3479.27|3479.27|3478.47|3478.47|0
1605531440000|2020-11-16 12:57:20|3479.95|3479.95|3479.87|3479.87|3479.95|3479.95|3479.87|3479.87|0
1605531450000|2020-11-16 12:57:30|3479.95|3479.95|3479.95|3479.95|3479.95|3479.95|3479.95|3479.95|0
1605531460000|2020-11-16 12:57:40|3479.16|3479.16|3478.07|3478.07|3479.26|3479.26|3478.07|3478.07|0
1605531470000|2020-11-16 12:57:50|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|0
1605531480000|2020-11-16 12:58:00|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|0
1605531490000|2020-11-16 12:58:10|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|0
1605531500000|2020-11-16 12:58:20|3479.95|3479.95|3480.34|3480.34|3480.34|3480.34|3479.95|3479.95|0
1605531510000|2020-11-16 12:58:30|3480.19|3480.19|3480.19|3480.19|3480.19|3480.19|3479.79|3479.79|0
1605531520000|2020-11-16 12:58:40|3479.77|3479.77|3479.89|3479.89|3479.89|3479.89|3479.77|3479.77|0
1605531540000|2020-11-16 12:59:00|3479.09|3479.09|3477.22|3477.22|3479.09|3479.09|3476.88|3476.88|0
1605531560000|2020-11-16 12:59:20|3477.14|3477.14|3477.14|3477.14|3477.14|3477.14|3477.14|3477.14|0
1605531570000|2020-11-16 12:59:30|3476.45|3476.45|3474.87|3474.87|3478.83|3478.83|3474.87|3474.87|0
1605531580000|2020-11-16 12:59:40|3476.85|3476.85|3474.82|3474.82|3477.25|3477.25|3474.82|3474.82|0
1605531590000|2020-11-16 12:59:50|3474.43|3474.43|3475.44|3475.44|3475.56|3475.56|3474.43|3474.43|0
1605531600000|2020-11-16 13:00:00|3475.04|3475.04|3474.25|3474.25|3475.04|3475.04|3474.25|3474.25|0
1605531610000|2020-11-16 13:00:10|3474.59|3474.59|3475.78|3475.78|3475.78|3475.78|3474.59|3474.59|0
1605531620000|2020-11-16 13:00:20|3476.58|3476.58|3476.58|3476.58|3476.58|3476.58|3476.58|3476.58|0
1605531630000|2020-11-16 13:00:30|3476.41|3476.41|3476.41|3476.41|3476.41|3476.41|3476.41|3476.41|0
1605531640000|2020-11-16 13:00:40|3476.25|3476.25|3478.08|3478.08|3478.08|3478.08|3476.25|3476.25|0
1605531650000|2020-11-16 13:00:50|3478.48|3478.48|3479.22|3479.22|3479.22|3479.22|3478.48|3478.48|0
1605531660000|2020-11-16 13:01:00|3479.61|3479.61|3479.61|3479.61|3480.01|3480.01|3479.61|3479.61|0
1605531680000|2020-11-16 13:01:20|3480.01|3480.01|3479.22|3479.22|3480.01|3480.01|3479.22|3479.22|0
1605531690000|2020-11-16 13:01:30|3479.45|3479.45|3478.13|3478.13|3479.45|3479.45|3477.47|3477.47|0
1605531700000|2020-11-16 13:01:40|3478.82|3478.82|3479.03|3479.03|3479.03|3479.03|3478.82|3478.82|0
1605531710000|2020-11-16 13:01:50|3479.71|3479.71|3480.63|3480.63|3480.63|3480.63|3479.71|3479.71|0
1605531720000|2020-11-16 13:02:00|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|0
1605531730000|2020-11-16 13:02:10|3481.46|3481.46|3480.95|3480.95|3481.46|3481.46|3480.95|3480.95|0
1605531740000|2020-11-16 13:02:20|3481.25|3481.25|3481.65|3481.65|3481.65|3481.65|3481.25|3481.25|0
1605531750000|2020-11-16 13:02:30|3480.97|3480.97|3479.37|3479.37|3480.97|3480.97|3479.37|3479.37|0
1605531760000|2020-11-16 13:02:40|3479.29|3479.29|3479.16|3479.16|3479.29|3479.29|3478.82|3478.82|0
1605531780000|2020-11-16 13:03:00|3479.5|3479.5|3478.65|3478.65|3479.5|3479.5|3478.31|3478.31|0
1605531790000|2020-11-16 13:03:10|3477.86|3477.86|3478.65|3478.65|3478.65|3478.65|3477.86|3477.86|0
1605531800000|2020-11-16 13:03:20|3479.34|3479.34|3480.92|3480.92|3480.92|3480.92|3479.34|3479.34|0
1605531810000|2020-11-16 13:03:30|3481.27|3481.27|3481.21|3481.21|3481.61|3481.61|3481.21|3481.21|0
1605531820000|2020-11-16 13:03:40|3481.13|3481.13|3481.13|3481.13|3481.13|3481.13|3481.13|3481.13|0
1605531830000|2020-11-16 13:03:50|3481.05|3481.05|3481.05|3481.05|3481.05|3481.05|3481.05|3481.05|0
1605531840000|2020-11-16 13:04:00|3481.39|3481.39|3483.32|3483.32|3483.32|3483.32|3481.39|3481.39|0
1605531850000|2020-11-16 13:04:10|3483.66|3483.66|3483.26|3483.26|3483.66|3483.66|3482.86|3482.86|0
1605531860000|2020-11-16 13:04:20|3482.86|3482.86|3482.81|3482.81|3482.86|3482.86|3482.81|3482.81|0
1605531870000|2020-11-16 13:04:30|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|0
1605531880000|2020-11-16 13:04:40|3482.36|3482.36|3482.19|3482.19|3482.36|3482.36|3482.19|3482.19|0
1605531890000|2020-11-16 13:04:50|3482.14|3482.14|3482.14|3482.14|3482.14|3482.14|3482.14|3482.14|0
1605531900000|2020-11-16 13:05:00|3481.8|3481.8|3481.8|3481.8|3481.8|3481.8|3481.8|3481.8|0
1605531910000|2020-11-16 13:05:10|3481.74|3481.74|3481.8|3481.8|3482.14|3482.14|3481.35|3481.35|0
1605531920000|2020-11-16 13:05:20|3482.2|3482.2|3481.96|3481.96|3482.3|3482.3|3481.96|3481.96|0
1605531950000|2020-11-16 13:05:50|3482.3|3482.3|3482.3|3482.3|3482.3|3482.3|3482.3|3482.3|0
1605531960000|2020-11-16 13:06:00|3481.97|3481.97|3481.97|3481.97|3481.97|3481.97|3481.97|3481.97|0
1605531970000|2020-11-16 13:06:10|3481.57|3481.57|3482.23|3482.23|3482.23|3482.23|3481.57|3481.57|0
1605531980000|2020-11-16 13:06:20|3482.63|3482.63|3482.29|3482.29|3482.63|3482.63|3482.29|3482.29|0
1605531990000|2020-11-16 13:06:30|3482.69|3482.69|3482.84|3482.84|3483.63|3483.63|3482.69|3482.69|0
1605532000000|2020-11-16 13:06:40|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|0
1605532010000|2020-11-16 13:06:50|3483.29|3483.29|3483.14|3483.14|3483.29|3483.29|3483.14|3483.14|0
1605532020000|2020-11-16 13:07:00|3483.26|3483.26|3483.26|3483.26|3483.26|3483.26|3483.26|3483.26|0
1605532030000|2020-11-16 13:07:10|3482.92|3482.92|3486.31|3486.31|3486.31|3486.31|3482.92|3482.92|0
1605532040000|2020-11-16 13:07:20|3486.56|3486.56|3485.36|3485.36|3486.56|3486.56|3485.36|3485.36|0
1605532050000|2020-11-16 13:07:30|3484.17|3484.17|3485.28|3485.28|3485.36|3485.36|3484.17|3484.17|0
1605532060000|2020-11-16 13:07:40|3484.41|3484.41|3484.41|3484.41|3484.41|3484.41|3484.41|3484.41|0
1605532080000|2020-11-16 13:08:00|3484.57|3484.57|3484.63|3484.63|3484.63|3484.63|3483.78|3483.78|0
1605532090000|2020-11-16 13:08:10|3484.78|3484.78|3485.29|3485.29|3485.97|3485.97|3484.78|3484.78|0
1605532100000|2020-11-16 13:08:20|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|0
1605532120000|2020-11-16 13:08:40|3485.74|3485.74|3486.08|3486.08|3486.08|3486.08|3485.74|3485.74|0
1605532130000|2020-11-16 13:08:50|3486.48|3486.48|3485.39|3485.39|3486.48|3486.48|3485.39|3485.39|0
1605532140000|2020-11-16 13:09:00|3486.46|3486.46|3485.8|3485.8|3486.46|3486.46|3485.8|3485.8|0
1605532150000|2020-11-16 13:09:10|3485.69|3485.69|3487.3|3487.3|3487.3|3487.3|3485.69|3485.69|0
1605532160000|2020-11-16 13:09:20|3487.69|3487.69|3486.5|3486.5|3487.69|3487.69|3486.5|3486.5|0
1605532170000|2020-11-16 13:09:30|3486.34|3486.34|3486.17|3486.17|3486.34|3486.34|3486.17|3486.17|0
1605532180000|2020-11-16 13:09:40|3485.83|3485.83|3486.62|3486.62|3486.62|3486.62|3485.83|3485.83|0
1605532200000|2020-11-16 13:10:00|3486.77|3486.77|3488.55|3488.55|3488.55|3488.55|3486.77|3486.77|0
1605532220000|2020-11-16 13:10:20|3488.47|3488.47|3487.68|3487.68|3488.47|3488.47|3487.68|3487.68|0
1605532230000|2020-11-16 13:10:30|3488.47|3488.47|3488.08|3488.08|3488.47|3488.47|3488.08|3488.08|0
1605532240000|2020-11-16 13:10:40|3488.47|3488.47|3488.43|3488.43|3488.47|3488.47|3488.13|3488.13|0
1605532250000|2020-11-16 13:10:50|3488.77|3488.77|3489.86|3489.86|3489.86|3489.86|3488.67|3488.67|0
1605532260000|2020-11-16 13:11:00|3490.25|3490.25|3490.25|3490.25|3490.25|3490.25|3490.25|3490.25|0
1605532270000|2020-11-16 13:11:10|3491.84|3491.84|3492.24|3492.24|3492.24|3492.24|3491.84|3491.84|0
1605532290000|2020-11-16 13:11:30|3493.03|3493.03|3493.03|3493.03|3493.03|3493.03|3492.64|3492.64|0
1605532300000|2020-11-16 13:11:40|3494.22|3494.22|3493.53|3493.53|3494.22|3494.22|3493.03|3493.03|0
1605532310000|2020-11-16 13:11:50|3493.87|3493.87|3493.7|3493.7|3494.66|3494.66|3493.7|3493.7|0
1605532320000|2020-11-16 13:12:00|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|0
1605532330000|2020-11-16 13:12:10|3493.41|3493.41|3494.49|3494.49|3494.49|3494.49|3493.07|3493.07|0
1605532350000|2020-11-16 13:12:30|3494.83|3494.83|3494.83|3494.83|3494.83|3494.83|3494.83|3494.83|0
1605532360000|2020-11-16 13:12:40|3494.48|3494.48|3494.48|3494.48|3494.48|3494.48|3494.09|3494.09|0
1605532370000|2020-11-16 13:12:50|3493.8|3493.8|3493.39|3493.39|3493.8|3493.8|3493.39|3493.39|0
1605532380000|2020-11-16 13:13:00|3492.97|3492.97|3492.18|3492.18|3492.97|3492.97|3491.78|3491.78|0
1605532390000|2020-11-16 13:13:10|3491.84|3491.84|3492.17|3492.17|3492.17|3492.17|3491.84|3491.84|0
1605532410000|2020-11-16 13:13:30|3492.96|3492.96|3492.96|3492.96|3492.96|3492.96|3492.57|3492.57|0
1605532420000|2020-11-16 13:13:40|3492.57|3492.57|3492.57|3492.57|3492.57|3492.57|3492.57|3492.57|0
1605532430000|2020-11-16 13:13:50|3492.17|3492.17|3492.51|3492.51|3492.51|3492.51|3492.17|3492.17|0
1605532440000|2020-11-16 13:14:00|3492.11|3492.11|3492.58|3492.58|3492.75|3492.75|3492.11|3492.11|0
1605532450000|2020-11-16 13:14:10|3492.98|3492.98|3492.32|3492.32|3492.98|3492.98|3492.32|3492.32|0
1605532460000|2020-11-16 13:14:20|3491.97|3491.97|3492.03|3492.03|3492.03|3492.03|3491.63|3491.63|0
1605532470000|2020-11-16 13:14:30|3491.63|3491.63|3491.63|3491.63|3491.63|3491.63|3491.63|3491.63|0
1605532490000|2020-11-16 13:14:50|3492.82|3492.82|3491.93|3491.93|3492.82|3492.82|3491.93|3491.93|0
1605532500000|2020-11-16 13:15:00|3492.18|3492.18|3491.38|3491.38|3492.18|3492.18|3491.38|3491.38|0
1605532510000|2020-11-16 13:15:10|3491.73|3491.73|3492.07|3492.07|3492.75|3492.75|3491.73|3491.73|0
1605532530000|2020-11-16 13:15:30|3491.32|3491.32|3488.94|3488.94|3491.71|3491.71|3488.94|3488.94|0
1605532540000|2020-11-16 13:15:40|3489.33|3489.33|3489.17|3489.17|3489.33|3489.33|3489.17|3489.17|0
1605532550000|2020-11-16 13:15:50|3489.86|3489.86|3489.86|3489.86|3489.86|3489.86|3489.86|3489.86|0
1605532560000|2020-11-16 13:16:00|3488.27|3488.27|3488.68|3488.68|3489.06|3489.06|3487.87|3487.87|0
1605532570000|2020-11-16 13:16:10|3488.83|3488.83|3489.5|3489.5|3491.77|3491.77|3488.83|3488.83|0
1605532590000|2020-11-16 13:16:30|3488.42|3488.42|3487.63|3487.63|3488.42|3488.42|3487.63|3487.63|0
1605532600000|2020-11-16 13:16:40|3488.42|3488.42|3489.68|3489.68|3489.79|3489.79|3488.42|3488.42|0
1605532610000|2020-11-16 13:16:50|3490.18|3490.18|3490.18|3490.18|3490.18|3490.18|3490.18|3490.18|0
1605532620000|2020-11-16 13:17:00|3491.37|3491.37|3491.45|3491.45|3491.45|3491.45|3491.37|3491.37|0
1605532630000|2020-11-16 13:17:10|3491.85|3491.85|3491.56|3491.56|3492.24|3492.24|3491.56|3491.56|0
1605532640000|2020-11-16 13:17:20|3490.37|3490.37|3490.37|3490.37|3490.77|3490.77|3490.37|3490.37|0
1605532650000|2020-11-16 13:17:30|3490.77|3490.77|3491.11|3491.11|3491.11|3491.11|3490.77|3490.77|0
1605532660000|2020-11-16 13:17:40|3489.63|3489.63|3489.63|3489.63|3489.63|3489.63|3489.63|3489.63|0
1605532670000|2020-11-16 13:17:50|3489.3|3489.3|3488.72|3488.72|3489.3|3489.3|3488.72|3488.72|0
1605532680000|2020-11-16 13:18:00|3488.33|3488.33|3487.53|3487.53|3488.33|3488.33|3487.53|3487.53|0
1605532690000|2020-11-16 13:18:10|3487.93|3487.93|3487.13|3487.13|3487.93|3487.93|3487.13|3487.13|0
1605532700000|2020-11-16 13:18:20|3488.33|3488.33|3488.33|3488.33|3488.33|3488.33|3488.33|3488.33|0
1605532710000|2020-11-16 13:18:30|3488.18|3488.18|3489.6|3489.6|3489.6|3489.6|3488.18|3488.18|0
1605532720000|2020-11-16 13:18:40|3489.75|3489.75|3489.3|3489.3|3489.75|3489.75|3489.3|3489.3|0
1605532730000|2020-11-16 13:18:50|3488.5|3488.5|3488.5|3488.5|3488.5|3488.5|3488.5|3488.5|0
1605532740000|2020-11-16 13:19:00|3488.9|3488.9|3489.4|3489.4|3489.4|3489.4|3488.9|3488.9|0
1605532760000|2020-11-16 13:19:20|3489.05|3489.05|3489.05|3489.05|3489.05|3489.05|3489.05|3489.05|0
1605532770000|2020-11-16 13:19:30|3489.55|3489.55|3489.15|3489.15|3489.55|3489.55|3489.15|3489.15|0
1605532780000|2020-11-16 13:19:40|3489.3|3489.3|3489.3|3489.3|3489.3|3489.3|3489.3|3489.3|0
1605532790000|2020-11-16 13:19:50|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|0
1605532800000|2020-11-16 13:20:00|3488.79|3488.79|3489.25|3489.25|3489.25|3489.25|3488.45|3488.45|0
1605532820000|2020-11-16 13:20:20|3488.91|3488.91|3489.3|3489.3|3489.3|3489.3|3488.91|3488.91|0
1605532830000|2020-11-16 13:20:30|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|0
1605532840000|2020-11-16 13:20:40|3490.68|3490.68|3492.89|3492.89|3492.89|3492.89|3490.68|3490.68|0
1605532860000|2020-11-16 13:21:00|3491.7|3491.7|3491.62|3491.62|3491.7|3491.7|3491.62|3491.62|0
1605532870000|2020-11-16 13:21:10|3492.81|3492.81|3492.81|3492.81|3492.81|3492.81|3492.81|3492.81|0
1605532880000|2020-11-16 13:21:20|3493.15|3493.15|3493.15|3493.15|3493.15|3493.15|3493.15|3493.15|0
1605532890000|2020-11-16 13:21:30|3493.23|3493.23|3493.5|3493.5|3493.5|3493.5|3493.23|3493.23|0
1605532900000|2020-11-16 13:21:40|3493.1|3493.1|3491.97|3491.97|3493.1|3493.1|3491.97|3491.97|0
1605532910000|2020-11-16 13:21:50|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|0
1605532930000|2020-11-16 13:22:10|3491.52|3491.52|3491.52|3491.52|3491.52|3491.52|3491.52|3491.52|0
1605532950000|2020-11-16 13:22:30|3493.9|3493.9|3493.16|3493.16|3494.69|3494.69|3493.16|3493.16|0
1605532960000|2020-11-16 13:22:40|3492.36|3492.36|3492.71|3492.71|3492.71|3492.71|3492.36|3492.36|0
1605532980000|2020-11-16 13:23:00|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|3492.85|0
1605532990000|2020-11-16 13:23:10|3493|3493|3493|3493|3493|3493|3493|3493|0
1605533000000|2020-11-16 13:23:20|3492.66|3492.66|3493|3493|3493|3493|3492.66|3492.66|0
1605533010000|2020-11-16 13:23:30|3493.79|3493.79|3494.14|3494.14|3494.14|3494.14|3493.79|3493.79|0
1605533020000|2020-11-16 13:23:40|3495.16|3495.16|3494.48|3494.48|3495.16|3495.16|3494.48|3494.48|0
1605533040000|2020-11-16 13:24:00|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|0
1605533050000|2020-11-16 13:24:10|3492.95|3492.95|3492.15|3492.15|3493.34|3493.34|3492.15|3492.15|0
1605533060000|2020-11-16 13:24:20|3492.51|3492.51|3493.07|3493.07|3493.07|3493.07|3492.39|3492.39|0
1605533070000|2020-11-16 13:24:30|3493.5|3493.5|3494.49|3494.49|3494.49|3494.49|3493.5|3493.5|0
1605533080000|2020-11-16 13:24:40|3494.09|3494.09|3493.8|3493.8|3494.2|3494.2|3493.8|3493.8|0
1605533090000|2020-11-16 13:24:50|3493.75|3493.75|3494.67|3494.67|3494.67|3494.67|3493.75|3493.75|0
1605533100000|2020-11-16 13:25:00|3495.01|3495.01|3495.8|3495.8|3495.8|3495.8|3495.01|3495.01|0
1605533110000|2020-11-16 13:25:10|3496.49|3496.49|3496.88|3496.88|3496.88|3496.88|3496.49|3496.49|0
1605533130000|2020-11-16 13:25:30|3498.07|3498.07|3499.1|3499.1|3500.69|3500.69|3498.07|3498.07|0
1605533140000|2020-11-16 13:25:40|3499.31|3499.31|3499.42|3499.42|3499.48|3499.48|3499.09|3499.09|0
1605533160000|2020-11-16 13:26:00|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|0
1605533170000|2020-11-16 13:26:10|3499.93|3499.93|3500.36|3500.36|3500.36|3500.36|3499.68|3499.68|0
1605533180000|2020-11-16 13:26:20|3499.57|3499.57|3498.38|3498.38|3499.57|3499.57|3498.38|3498.38|0
1605533210000|2020-11-16 13:26:50|3497.58|3497.58|3498.77|3498.77|3498.77|3498.77|3497.58|3497.58|0
1605533220000|2020-11-16 13:27:00|3497.98|3497.98|3497.58|3497.58|3497.98|3497.98|3497.58|3497.58|0
1605533230000|2020-11-16 13:27:10|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|0
1605533240000|2020-11-16 13:27:20|3498.72|3498.72|3498.42|3498.42|3498.72|3498.72|3498.42|3498.42|0
1605533250000|2020-11-16 13:27:30|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|3498.3|0
1605533260000|2020-11-16 13:27:40|3498.63|3498.63|3496.19|3496.19|3498.71|3498.71|3496.19|3496.19|0
1605533270000|2020-11-16 13:27:50|3496.03|3496.03|3495.88|3495.88|3496.03|3496.03|3495.88|3495.88|0
1605533280000|2020-11-16 13:28:00|3496.15|3496.15|3495.25|3495.25|3496.15|3496.15|3495.25|3495.25|0
1605533290000|2020-11-16 13:28:10|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|0
1605533310000|2020-11-16 13:28:30|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|0
1605533340000|2020-11-16 13:29:00|3494.67|3494.67|3494.67|3494.67|3494.67|3494.67|3494.67|3494.67|0
1605533350000|2020-11-16 13:29:10|3495.07|3495.07|3494.89|3494.89|3495.07|3495.07|3494.49|3494.49|0
1605533370000|2020-11-16 13:29:30|3495.23|3495.23|3495.23|3495.23|3495.23|3495.23|3495.23|3495.23|0
1605533380000|2020-11-16 13:29:40|3495.08|3495.08|3495.23|3495.23|3495.23|3495.23|3495.08|3495.08|0
1605533390000|2020-11-16 13:29:50|3495.06|3495.06|3494.57|3494.57|3495.86|3495.86|3494.57|3494.57|0
1605533400000|2020-11-16 13:30:00|3494.17|3494.17|3494.05|3494.05|3494.17|3494.17|3494.05|3494.05|0
1605533410000|2020-11-16 13:30:10|3493.93|3493.93|3494.31|3494.31|3494.31|3494.31|3493.83|3493.83|0
1605533420000|2020-11-16 13:30:20|3494.56|3494.56|3494.16|3494.16|3494.56|3494.56|3493.76|3493.76|0
1605533430000|2020-11-16 13:30:30|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|0
1605533440000|2020-11-16 13:30:40|3492.64|3492.64|3491.56|3491.56|3492.64|3492.64|3491.56|3491.56|0
1605533450000|2020-11-16 13:30:50|3490.42|3490.42|3490.82|3490.82|3490.82|3490.82|3490.03|3490.03|0
1605533470000|2020-11-16 13:31:10|3491.16|3491.16|3490.91|3490.91|3491.16|3491.16|3490.91|3490.91|0
1605533480000|2020-11-16 13:31:20|3491.27|3491.27|3491.39|3491.39|3491.39|3491.39|3491.27|3491.27|0
1605533500000|2020-11-16 13:31:40|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|0
1605533510000|2020-11-16 13:31:50|3490.99|3490.99|3490.43|3490.43|3490.99|3490.99|3490.43|3490.43|0
1605533520000|2020-11-16 13:32:00|3490.58|3490.58|3489.85|3489.85|3490.7|3490.7|3489.85|3489.85|0
1605533530000|2020-11-16 13:32:10|3489.46|3489.46|3489.46|3489.46|3489.46|3489.46|3489.46|3489.46|0
1605533540000|2020-11-16 13:32:20|3489.85|3489.85|3489.85|3489.85|3489.85|3489.85|3489.85|3489.85|0
1605533550000|2020-11-16 13:32:30|3490.25|3490.25|3491.73|3491.73|3492.12|3492.12|3490.25|3490.25|0
1605533560000|2020-11-16 13:32:40|3491.81|3491.81|3492.47|3492.47|3492.47|3492.47|3491.81|3491.81|0
1605533570000|2020-11-16 13:32:50|3492.59|3492.59|3492.59|3492.59|3492.59|3492.59|3492.59|3492.59|0
1605533580000|2020-11-16 13:33:00|3492.99|3492.99|3493.6|3493.6|3493.6|3493.6|3492.99|3492.99|0
1605533590000|2020-11-16 13:33:10|3493.75|3493.75|3493.89|3493.89|3493.89|3493.89|3493.75|3493.75|0
1605533600000|2020-11-16 13:33:20|3495.09|3495.09|3493.57|3493.57|3495.09|3495.09|3493.57|3493.57|0
1605533610000|2020-11-16 13:33:30|3494.25|3494.25|3493.91|3493.91|3494.25|3494.25|3493.91|3493.91|0
1605533620000|2020-11-16 13:33:40|3493.57|3493.57|3493.57|3493.57|3493.57|3493.57|3493.57|3493.57|0
1605533630000|2020-11-16 13:33:50|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|0
1605533640000|2020-11-16 13:34:00|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|0
1605533650000|2020-11-16 13:34:10|3495.1|3495.1|3495.5|3495.5|3495.5|3495.5|3495.1|3495.1|0
1605533660000|2020-11-16 13:34:20|3495.9|3495.9|3495.5|3495.5|3495.9|3495.9|3495.5|3495.5|0
1605533680000|2020-11-16 13:34:40|3494.97|3494.97|3494.47|3494.47|3494.97|3494.97|3494.17|3494.17|0
1605533690000|2020-11-16 13:34:50|3493.28|3493.28|3492.99|3492.99|3493.28|3493.28|3492.99|3492.99|0
1605533700000|2020-11-16 13:35:00|3492.65|3492.65|3492.31|3492.31|3492.65|3492.65|3492.31|3492.31|0
1605533720000|2020-11-16 13:35:20|3492.26|3492.26|3492.1|3492.1|3492.26|3492.26|3492.1|3492.1|0
1605533730000|2020-11-16 13:35:30|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|0
1605533740000|2020-11-16 13:35:40|3491.7|3491.7|3491.7|3491.7|3491.7|3491.7|3491.7|3491.7|0
1605533750000|2020-11-16 13:35:50|3490.11|3490.11|3490.11|3490.11|3490.11|3490.11|3490.11|3490.11|0
1605533760000|2020-11-16 13:36:00|3489.86|3489.86|3488.33|3488.33|3489.86|3489.86|3488.33|3488.33|0
1605533770000|2020-11-16 13:36:10|3487.92|3487.92|3488.71|3488.71|3488.71|3488.71|3487.92|3487.92|0
1605533780000|2020-11-16 13:36:20|3488.61|3488.61|3489|3489|3489|3489|3488.61|3488.61|0
1605533790000|2020-11-16 13:36:30|3489.4|3489.4|3489.4|3489.4|3489.4|3489.4|3489.4|3489.4|0
1605533800000|2020-11-16 13:36:40|3489.28|3489.28|3488.88|3488.88|3489.28|3489.28|3488.88|3488.88|0
1605533810000|2020-11-16 13:36:50|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|0
1605533820000|2020-11-16 13:37:00|3488.57|3488.57|3487.04|3487.04|3488.57|3488.57|3487.04|3487.04|0
1605533830000|2020-11-16 13:37:10|3486.91|3486.91|3487.32|3487.32|3487.32|3487.32|3486.91|3486.91|0
1605533840000|2020-11-16 13:37:20|3487.21|3487.21|3488.24|3488.24|3488.41|3488.41|3487.21|3487.21|0
1605533850000|2020-11-16 13:37:30|3488.39|3488.39|3488.74|3488.74|3488.74|3488.74|3488.39|3488.39|0
1605533860000|2020-11-16 13:37:40|3489.24|3489.24|3489.94|3489.94|3489.94|3489.94|3489.24|3489.24|0
1605533870000|2020-11-16 13:37:50|3490.44|3490.44|3488.98|3488.98|3490.44|3490.44|3488.98|3488.98|0
1605533880000|2020-11-16 13:38:00|3488.83|3488.83|3488.44|3488.44|3488.83|3488.83|3488.44|3488.44|0
1605533890000|2020-11-16 13:38:10|3488.1|3488.1|3486.09|3486.09|3488.1|3488.1|3486.09|3486.09|0
1605533900000|2020-11-16 13:38:20|3486.88|3486.88|3485.26|3485.26|3486.88|3486.88|3485.26|3485.26|0
1605533910000|2020-11-16 13:38:30|3484.46|3484.46|3484.57|3484.57|3484.57|3484.57|3484.38|3484.38|0
1605533920000|2020-11-16 13:38:40|3484.4|3484.4|3484.06|3484.06|3484.4|3484.4|3484.06|3484.06|0
1605533930000|2020-11-16 13:38:50|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|3483.15|0
1605533940000|2020-11-16 13:39:00|3482.81|3482.81|3482.81|3482.81|3482.81|3482.81|3482.81|3482.81|0
1605533950000|2020-11-16 13:39:10|3483.15|3483.15|3484.74|3484.74|3484.74|3484.74|3483.15|3483.15|0
1605533960000|2020-11-16 13:39:20|3485.56|3485.56|3485.46|3485.46|3485.56|3485.56|3485.46|3485.46|0
1605533970000|2020-11-16 13:39:30|3485.8|3485.8|3485.8|3485.8|3485.8|3485.8|3485.8|3485.8|0
1605533980000|2020-11-16 13:39:40|3485.46|3485.46|3485.46|3485.46|3485.46|3485.46|3485.46|3485.46|0
1605533990000|2020-11-16 13:39:50|3485.37|3485.37|3485.43|3485.43|3485.82|3485.82|3485.37|3485.37|0
1605534000000|2020-11-16 13:40:00|3484.63|3484.63|3484.39|3484.39|3485.09|3485.09|3484.29|3484.29|0
1605534010000|2020-11-16 13:40:10|3485.19|3485.19|3484.39|3484.39|3485.19|3485.19|3484.39|3484.39|0
1605534020000|2020-11-16 13:40:20|3484.05|3484.05|3484.05|3484.05|3484.05|3484.05|3484.05|3484.05|0
1605534040000|2020-11-16 13:40:40|3483.9|3483.9|3482.01|3482.01|3483.9|3483.9|3482.01|3482.01|0
1605534060000|2020-11-16 13:41:00|3481.22|3481.22|3480.78|3480.78|3481.22|3481.22|3480.43|3480.43|0
1605534070000|2020-11-16 13:41:10|3480.39|3480.39|3478.73|3478.73|3480.39|3480.39|3478.73|3478.73|0
1605534080000|2020-11-16 13:41:20|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|0
1605534090000|2020-11-16 13:41:30|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|0
1605534100000|2020-11-16 13:41:40|3478|3478|3478|3478|3478|3478|3478|3478|0
1605534110000|2020-11-16 13:41:50|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|0
1605534120000|2020-11-16 13:42:00|3478|3478|3477.21|3477.21|3478|3478|3477.21|3477.21|0
1605534130000|2020-11-16 13:42:10|3476.52|3476.52|3476.92|3476.92|3476.92|3476.92|3476.52|3476.52|0
1605534140000|2020-11-16 13:42:20|3477.33|3477.33|3478.68|3478.68|3478.68|3478.68|3477.33|3477.33|0
1605534160000|2020-11-16 13:42:40|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|0
1605534170000|2020-11-16 13:42:50|3478.62|3478.62|3478.62|3478.62|3478.62|3478.62|3478.62|3478.62|0
1605534190000|2020-11-16 13:43:10|3478.22|3478.22|3479.25|3479.25|3479.25|3479.25|3477.03|3477.03|0
1605534200000|2020-11-16 13:43:20|3479.1|3479.1|3479.1|3479.1|3479.5|3479.5|3479.1|3479.1|0
1605534210000|2020-11-16 13:43:30|3478.69|3478.69|3478.69|3478.69|3478.69|3478.69|3478.6|3478.6|0
1605534220000|2020-11-16 13:43:40|3478.53|3478.53|3478.13|3478.13|3478.53|3478.53|3478.13|3478.13|0
1605534230000|2020-11-16 13:43:50|3478.81|3478.81|3478.66|3478.66|3479.06|3479.06|3478.66|3478.66|0
1605534250000|2020-11-16 13:44:10|3478.9|3478.9|3481.45|3481.45|3481.45|3481.45|3478.9|3478.9|0
1605534260000|2020-11-16 13:44:20|3481.31|3481.31|3481.88|3481.88|3481.88|3481.88|3481.31|3481.31|0
1605534270000|2020-11-16 13:44:30|3482.23|3482.23|3482.69|3482.69|3482.69|3482.69|3481.9|3481.9|0
1605534280000|2020-11-16 13:44:40|3482.44|3482.44|3482.44|3482.44|3482.44|3482.44|3482.44|3482.44|0
1605534290000|2020-11-16 13:44:50|3482.78|3482.78|3483.34|3483.34|3483.34|3483.34|3482.78|3482.78|0
1605534300000|2020-11-16 13:45:00|3482.55|3482.55|3482.69|3482.69|3482.69|3482.69|3482.55|3482.55|0
1605534310000|2020-11-16 13:45:10|3483.04|3483.04|3482.02|3482.02|3483.04|3483.04|3482.02|3482.02|0
1605534320000|2020-11-16 13:45:20|3482.14|3482.14|3481.73|3481.73|3482.14|3482.14|3481.73|3481.73|0
1605534330000|2020-11-16 13:45:30|3481.39|3481.39|3481.39|3481.39|3481.39|3481.39|3481.39|3481.39|0
1605534340000|2020-11-16 13:45:40|3482.07|3482.07|3481.19|3481.19|3482.07|3482.07|3481.19|3481.19|0
1605534350000|2020-11-16 13:45:50|3480.85|3480.85|3480.85|3480.85|3481.25|3481.25|3480.85|3480.85|0
1605534360000|2020-11-16 13:46:00|3481.19|3481.19|3481.19|3481.19|3481.19|3481.19|3481.19|3481.19|0
1605534370000|2020-11-16 13:46:10|3481.34|3481.34|3481.14|3481.14|3481.34|3481.34|3481.06|3481.06|0
1605534380000|2020-11-16 13:46:20|3480.89|3480.89|3479.7|3479.7|3480.89|3480.89|3479.7|3479.7|0
1605534390000|2020-11-16 13:46:30|3479.79|3479.79|3479.79|3479.79|3479.79|3479.79|3479.79|3479.79|0
1605534420000|2020-11-16 13:47:00|3479.45|3479.45|3477.28|3477.28|3479.45|3479.45|3477.28|3477.28|0
1605534430000|2020-11-16 13:47:10|3477.12|3477.12|3475.31|3475.31|3477.12|3477.12|3475.31|3475.31|0
1605534440000|2020-11-16 13:47:20|3474.91|3474.91|3474.51|3474.51|3474.91|3474.91|3474.51|3474.51|0
1605534460000|2020-11-16 13:47:40|3474.12|3474.12|3476.56|3476.56|3476.56|3476.56|3473.72|3473.72|0
1605534470000|2020-11-16 13:47:50|3477.24|3477.24|3478.44|3478.44|3478.44|3478.44|3477.24|3477.24|0
1605534490000|2020-11-16 13:48:10|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|3479.12|0
1605534510000|2020-11-16 13:48:30|3479.24|3479.24|3478.05|3478.05|3479.24|3479.24|3478.05|3478.05|0
1605534520000|2020-11-16 13:48:40|3478.2|3478.2|3476.96|3476.96|3478.2|3478.2|3476.96|3476.96|0
1605534530000|2020-11-16 13:48:50|3477.29|3477.29|3478.08|3478.08|3478.08|3478.08|3477.29|3477.29|0
1605534540000|2020-11-16 13:49:00|3478.19|3478.19|3478.19|3478.19|3478.19|3478.19|3478.19|3478.19|0
1605534560000|2020-11-16 13:49:20|3478.98|3478.98|3478.93|3478.93|3478.98|3478.98|3478.93|3478.93|0
1605534580000|2020-11-16 13:49:40|3479.32|3479.32|3480.6|3480.6|3480.6|3480.6|3479.32|3479.32|0
1605534590000|2020-11-16 13:49:50|3480.99|3480.99|3482.1|3482.1|3482.1|3482.1|3480.91|3480.91|0
1605534600000|2020-11-16 13:50:00|3483.13|3483.13|3484.48|3484.48|3484.48|3484.48|3483.13|3483.13|0
1605534610000|2020-11-16 13:50:10|3484.98|3484.98|3485.34|3485.34|3485.34|3485.34|3484.98|3484.98|0
1605534630000|2020-11-16 13:50:30|3484.14|3484.14|3484.05|3484.05|3484.36|3484.36|3483.57|3483.57|0
1605534640000|2020-11-16 13:50:40|3484.45|3484.45|3483.6|3483.6|3484.45|3484.45|3483.26|3483.26|0
1605534650000|2020-11-16 13:50:50|3483.21|3483.21|3481.82|3481.82|3483.21|3483.21|3481.82|3481.82|0
1605534660000|2020-11-16 13:51:00|3481.98|3481.98|3483.38|3483.38|3483.38|3483.38|3481.98|3481.98|0
1605534680000|2020-11-16 13:51:20|3483.8|3483.8|3483.8|3483.8|3483.8|3483.8|3483.8|3483.8|0
1605534690000|2020-11-16 13:51:30|3483.06|3483.06|3482.89|3482.89|3483.06|3483.06|3482.89|3482.89|0
1605534710000|2020-11-16 13:51:50|3482.74|3482.74|3482.35|3482.35|3482.74|3482.74|3482.35|3482.35|0
1605534720000|2020-11-16 13:52:00|3481.95|3481.95|3482.4|3482.4|3482.74|3482.74|3481.95|3481.95|0
1605534730000|2020-11-16 13:52:10|3482|3482|3481.59|3481.59|3482|3482|3481.59|3481.59|0
1605534740000|2020-11-16 13:52:20|3481.11|3481.11|3480.78|3480.78|3481.11|3481.11|3480.78|3480.78|0
1605534750000|2020-11-16 13:52:30|3480.57|3480.57|3480.32|3480.32|3480.57|3480.57|3480.32|3480.32|0
1605534770000|2020-11-16 13:52:50|3480.15|3480.15|3475.36|3475.36|3480.15|3480.15|3475.36|3475.36|0
1605534780000|2020-11-16 13:53:00|3476.55|3476.55|3476.15|3476.15|3476.55|3476.55|3476.15|3476.15|0
1605534790000|2020-11-16 13:53:10|3476|3476|3475.21|3475.21|3476|3476|3475.21|3475.21|0
1605534800000|2020-11-16 13:53:20|3474.52|3474.52|3474.13|3474.13|3474.52|3474.52|3474.13|3474.13|0
1605534810000|2020-11-16 13:53:30|3474.81|3474.81|3475.32|3475.32|3476|3476|3474.81|3474.81|0
1605534820000|2020-11-16 13:53:40|3474.72|3474.72|3472.85|3472.85|3474.72|3474.72|3472.85|3472.85|0
1605534840000|2020-11-16 13:54:00|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|0
1605534850000|2020-11-16 13:54:10|3472.14|3472.14|3472.61|3472.61|3473.01|3473.01|3472.14|3472.14|0
1605534860000|2020-11-16 13:54:20|3473.81|3473.81|3474.15|3474.15|3474.15|3474.15|3473.81|3473.81|0
1605534870000|2020-11-16 13:54:30|3474.54|3474.54|3474.89|3474.89|3474.89|3474.89|3474.54|3474.54|0
1605534880000|2020-11-16 13:54:40|3474.09|3474.09|3476.41|3476.41|3476.41|3476.41|3474.09|3474.09|0
1605534890000|2020-11-16 13:54:50|3476.16|3476.16|3477.8|3477.8|3477.8|3477.8|3476.16|3476.16|0
1605534900000|2020-11-16 13:55:00|3478.99|3478.99|3479.39|3479.39|3479.39|3479.39|3478.2|3478.2|0
1605534910000|2020-11-16 13:55:10|3480.58|3480.58|3480.66|3480.66|3480.66|3480.66|3480.58|3480.58|0
1605534930000|2020-11-16 13:55:30|3480.83|3480.83|3480.83|3480.83|3480.83|3480.83|3480.83|3480.83|0
1605534940000|2020-11-16 13:55:40|3478.84|3478.84|3478.84|3478.84|3478.84|3478.84|3478.84|3478.84|0
1605534950000|2020-11-16 13:55:50|3480.43|3480.43|3480.4|3480.4|3480.74|3480.74|3479.95|3479.95|0
1605534960000|2020-11-16 13:56:00|3480.48|3480.48|3479.86|3479.86|3480.65|3480.65|3479.86|3479.86|0
1605534970000|2020-11-16 13:56:10|3479.69|3479.69|3479.29|3479.29|3479.69|3479.69|3478.9|3478.9|0
1605534980000|2020-11-16 13:56:20|3480.09|3480.09|3479.69|3479.69|3480.09|3480.09|3479.69|3479.69|0
1605534990000|2020-11-16 13:56:30|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|3479.35|0
1605535000000|2020-11-16 13:56:40|3479.69|3479.69|3481.22|3481.22|3481.22|3481.22|3479.69|3479.69|0
1605535010000|2020-11-16 13:56:50|3481.91|3481.91|3481.91|3481.91|3481.91|3481.91|3481.91|3481.91|0
1605535020000|2020-11-16 13:57:00|3482.7|3482.7|3482.7|3482.7|3482.7|3482.7|3482.7|3482.7|0
1605535030000|2020-11-16 13:57:10|3483.36|3483.36|3483.36|3483.36|3483.36|3483.36|3483.36|3483.36|0
1605535040000|2020-11-16 13:57:20|3483.61|3483.61|3484.43|3484.43|3485.2|3485.2|3483.61|3483.61|0
1605535050000|2020-11-16 13:57:30|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|3483.24|0
1605535070000|2020-11-16 13:57:50|3484.03|3484.03|3485.96|3485.96|3485.96|3485.96|3484.03|3484.03|0
1605535080000|2020-11-16 13:58:00|3486.36|3486.36|3488.01|3488.01|3488.01|3488.01|3486.19|3486.19|0
1605535110000|2020-11-16 13:58:30|3487.76|3487.76|3486.63|3486.63|3487.76|3487.76|3486.63|3486.63|0
1605535120000|2020-11-16 13:58:40|3486.71|3486.71|3484.73|3484.73|3486.71|3486.71|3484.73|3484.73|0
1605535140000|2020-11-16 13:59:00|3485.52|3485.52|3487.51|3487.51|3487.51|3487.51|3485.52|3485.52|0
1605535150000|2020-11-16 13:59:10|3487.75|3487.75|3488.89|3488.89|3488.89|3488.89|3487.75|3487.75|0
1605535160000|2020-11-16 13:59:20|3489|3489|3489.33|3489.33|3489.33|3489.33|3489|3489|0
1605535170000|2020-11-16 13:59:30|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|0
1605535180000|2020-11-16 13:59:40|3490.36|3490.36|3490.24|3490.24|3490.36|3490.36|3490.24|3490.24|0
1605535190000|2020-11-16 13:59:50|3491.03|3491.03|3489.05|3489.05|3491.03|3491.03|3489.05|3489.05|0
1605535200000|2020-11-16 14:00:00|3490.24|3490.24|3489.82|3489.82|3490.24|3490.24|3489.05|3489.05|0
1605535210000|2020-11-16 14:00:10|3490.39|3490.39|3493.57|3493.57|3493.57|3493.57|3490.39|3490.39|0
1605535220000|2020-11-16 14:00:20|3493.17|3493.17|3492.38|3492.38|3493.17|3493.17|3491.98|3491.98|0
1605535230000|2020-11-16 14:00:30|3493.17|3493.17|3493.17|3493.17|3493.17|3493.17|3493.17|3493.17|0
1605535240000|2020-11-16 14:00:40|3493.02|3493.02|3493.51|3493.51|3493.51|3493.51|3493.02|3493.02|0
1605535250000|2020-11-16 14:00:50|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|3493.91|0
1605535260000|2020-11-16 14:01:00|3493.57|3493.57|3491.5|3491.5|3493.57|3493.57|3491.5|3491.5|0
1605535270000|2020-11-16 14:01:10|3491.14|3491.14|3491.38|3491.38|3491.38|3491.38|3491.14|3491.14|0
1605535280000|2020-11-16 14:01:20|3491.71|3491.71|3492.11|3492.11|3492.11|3492.11|3491.71|3491.71|0
1605535290000|2020-11-16 14:01:30|3491.43|3491.43|3492.1|3492.1|3492.22|3492.22|3491.43|3491.43|0
1605535300000|2020-11-16 14:01:40|3492.44|3492.44|3492.44|3492.44|3492.44|3492.44|3492.44|3492.44|0
1605535310000|2020-11-16 14:01:50|3493.24|3493.24|3492.05|3492.05|3493.24|3493.24|3492.05|3492.05|0
1605535320000|2020-11-16 14:02:00|3491.65|3491.65|3491.65|3491.65|3492.05|3492.05|3491.65|3491.65|0
1605535340000|2020-11-16 14:02:20|3492.15|3492.15|3492.15|3492.15|3492.15|3492.15|3492.15|3492.15|0
1605535350000|2020-11-16 14:02:30|3491.02|3491.02|3490.35|3490.35|3491.02|3491.02|3490.35|3490.35|0
1605535360000|2020-11-16 14:02:40|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|0
1605535370000|2020-11-16 14:02:50|3489.79|3489.79|3489.79|3489.79|3489.79|3489.79|3489.79|3489.79|0
1605535380000|2020-11-16 14:03:00|3489.39|3489.39|3489.39|3489.39|3489.39|3489.39|3489.39|3489.39|0
1605535390000|2020-11-16 14:03:10|3489.29|3489.29|3489.29|3489.29|3489.29|3489.29|3489.29|3489.29|0
1605535400000|2020-11-16 14:03:20|3489.04|3489.04|3488.92|3488.92|3489.04|3489.04|3488.92|3488.92|0
1605535410000|2020-11-16 14:03:30|3489.25|3489.25|3489.25|3489.25|3489.25|3489.25|3489.25|3489.25|0
1605535420000|2020-11-16 14:03:40|3488.46|3488.46|3487.2|3487.2|3488.46|3488.46|3487.2|3487.2|0
1605535430000|2020-11-16 14:03:50|3487.54|3487.54|3487.15|3487.15|3487.54|3487.54|3487.15|3487.15|0
1605535450000|2020-11-16 14:04:10|3486.75|3486.75|3486.75|3486.75|3486.75|3486.75|3486.75|3486.75|0
1605535460000|2020-11-16 14:04:20|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|0
1605535470000|2020-11-16 14:04:30|3486.56|3486.56|3487.24|3487.24|3487.24|3487.24|3486.56|3486.56|0
1605535480000|2020-11-16 14:04:40|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|3486.9|0
1605535490000|2020-11-16 14:04:50|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|0
1605535520000|2020-11-16 14:05:20|3486.37|3486.37|3486.58|3486.58|3486.58|3486.58|3485.79|3485.79|0
1605535530000|2020-11-16 14:05:30|3486.19|3486.19|3486.19|3486.19|3486.19|3486.19|3486.19|3486.19|0
1605535540000|2020-11-16 14:05:40|3486.3|3486.3|3486.65|3486.65|3486.65|3486.65|3486.3|3486.3|0
1605535560000|2020-11-16 14:06:00|3486.4|3486.4|3486.49|3486.49|3486.89|3486.89|3486.15|3486.15|0
1605535570000|2020-11-16 14:06:10|3485.7|3485.7|3485.3|3485.3|3485.7|3485.7|3485.3|3485.3|0
1605535580000|2020-11-16 14:06:20|3484.11|3484.11|3483.71|3483.71|3484.11|3484.11|3483.71|3483.71|0
1605535590000|2020-11-16 14:06:30|3485.3|3485.3|3485.7|3485.7|3485.7|3485.7|3485.3|3485.3|0
1605535600000|2020-11-16 14:06:40|3486.09|3486.09|3486.44|3486.44|3486.83|3486.83|3486.09|3486.09|0
1605535610000|2020-11-16 14:06:50|3488.02|3488.02|3488.02|3488.02|3488.02|3488.02|3486.83|3486.83|0
1605535620000|2020-11-16 14:07:00|3486.04|3486.04|3486.44|3486.44|3486.44|3486.44|3486.04|3486.04|0
1605535640000|2020-11-16 14:07:20|3487.23|3487.23|3489.12|3489.12|3489.12|3489.12|3487.23|3487.23|0
1605535650000|2020-11-16 14:07:30|3489.52|3489.52|3489.12|3489.12|3489.52|3489.52|3489.12|3489.12|0
1605535670000|2020-11-16 14:07:50|3489.24|3489.24|3489.97|3489.97|3489.97|3489.97|3489.24|3489.24|0
1605535680000|2020-11-16 14:08:00|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|0
1605535690000|2020-11-16 14:08:10|3489.13|3489.13|3488.34|3488.34|3489.13|3489.13|3488.34|3488.34|0
1605535700000|2020-11-16 14:08:20|3487.99|3487.99|3486.32|3486.32|3487.99|3487.99|3486.32|3486.32|0
1605535710000|2020-11-16 14:08:30|3485.98|3485.98|3485.98|3485.98|3486.38|3486.38|3485.98|3485.98|0
1605535720000|2020-11-16 14:08:40|3486.38|3486.38|3487.57|3487.57|3487.57|3487.57|3486.38|3486.38|0
1605535740000|2020-11-16 14:09:00|3487.97|3487.97|3488.2|3488.2|3488.2|3488.2|3487.97|3487.97|0
1605535760000|2020-11-16 14:09:20|3488.44|3488.44|3488.56|3488.56|3488.56|3488.56|3488.44|3488.44|0
1605535770000|2020-11-16 14:09:30|3488.4|3488.4|3488.74|3488.74|3488.74|3488.74|3488.4|3488.4|0
1605535780000|2020-11-16 14:09:40|3489.08|3489.08|3490.67|3490.67|3490.67|3490.67|3489.08|3489.08|0
1605535790000|2020-11-16 14:09:50|3491.06|3491.06|3490.93|3490.93|3492.25|3492.25|3490.93|3490.93|0
1605535800000|2020-11-16 14:10:00|3491.09|3491.09|3489.9|3489.9|3491.09|3491.09|3489.9|3489.9|0
1605535810000|2020-11-16 14:10:10|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|0
1605535820000|2020-11-16 14:10:20|3489.06|3489.06|3487.48|3487.48|3489.06|3489.06|3487.48|3487.48|0
1605535830000|2020-11-16 14:10:30|3487.08|3487.08|3485.89|3485.89|3487.08|3487.08|3485.89|3485.89|0
1605535840000|2020-11-16 14:10:40|3486.68|3486.68|3486.23|3486.23|3486.68|3486.68|3486.23|3486.23|0
1605535850000|2020-11-16 14:10:50|3487.03|3487.03|3487.03|3487.03|3487.42|3487.42|3487.03|3487.03|0
1605535860000|2020-11-16 14:11:00|3487.24|3487.24|3487|3487|3487.41|3487.41|3487|3487|0
1605535870000|2020-11-16 14:11:10|3487.15|3487.15|3488.73|3488.73|3488.73|3488.73|3487.15|3487.15|0
1605535880000|2020-11-16 14:11:20|3488.82|3488.82|3488.71|3488.71|3488.82|3488.82|3488.71|3488.71|0
1605535890000|2020-11-16 14:11:30|3489.11|3489.11|3489.11|3489.11|3489.11|3489.11|3489.11|3489.11|0
1605535900000|2020-11-16 14:11:40|3489.5|3489.5|3490.3|3490.3|3490.3|3490.3|3489.5|3489.5|0
1605535910000|2020-11-16 14:11:50|3490.69|3490.69|3490.34|3490.34|3490.69|3490.69|3490|3490|0
1605535920000|2020-11-16 14:12:00|3490.5|3490.5|3490.5|3490.5|3490.5|3490.5|3490.5|3490.5|0
1605535930000|2020-11-16 14:12:10|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|0
1605535940000|2020-11-16 14:12:20|3491.48|3491.48|3490.69|3490.69|3491.88|3491.88|3490.69|3490.69|0
1605535960000|2020-11-16 14:12:40|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|0
1605535970000|2020-11-16 14:12:50|3491.48|3491.48|3491|3491|3491.48|3491.48|3491|3491|0
1605535990000|2020-11-16 14:13:10|3490.6|3490.6|3488.39|3488.39|3490.6|3490.6|3487.99|3487.99|0
1605536010000|2020-11-16 14:13:30|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|0
1605536030000|2020-11-16 14:13:50|3488.1|3488.1|3488.1|3488.1|3488.1|3488.1|3488.1|3488.1|0
1605536040000|2020-11-16 14:14:00|3487.95|3487.95|3487.85|3487.85|3487.95|3487.95|3487.85|3487.85|0
1605536050000|2020-11-16 14:14:10|3487.93|3487.93|3490.25|3490.25|3490.25|3490.25|3487.93|3487.93|0
1605536060000|2020-11-16 14:14:20|3490.13|3490.13|3489.79|3489.79|3490.13|3490.13|3489.79|3489.79|0
1605536070000|2020-11-16 14:14:30|3490.19|3490.19|3490.78|3490.78|3490.78|3490.78|3490.19|3490.19|0
1605536080000|2020-11-16 14:14:40|3491.18|3491.18|3491.57|3491.57|3491.57|3491.57|3491.18|3491.18|0
1605536090000|2020-11-16 14:14:50|3492.26|3492.26|3492.5|3492.5|3492.5|3492.5|3492.26|3492.26|0
1605536100000|2020-11-16 14:15:00|3492.9|3492.9|3492.55|3492.55|3493.3|3493.3|3491.81|3491.81|0
1605536110000|2020-11-16 14:15:10|3492.15|3492.15|3491.67|3491.67|3492.47|3492.47|3491.67|3491.67|0
1605536120000|2020-11-16 14:15:20|3491.82|3491.82|3491.82|3491.82|3491.82|3491.82|3491.82|3491.82|0
1605536130000|2020-11-16 14:15:30|3491.66|3491.66|3490.3|3490.3|3491.66|3491.66|3490.3|3490.3|0
1605536140000|2020-11-16 14:15:40|3490.19|3490.19|3489.56|3489.56|3490.19|3490.19|3489.56|3489.56|0
1605536150000|2020-11-16 14:15:50|3489.16|3489.16|3488.71|3488.71|3489.16|3489.16|3488.37|3488.37|0
1605536160000|2020-11-16 14:16:00|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|0
1605536170000|2020-11-16 14:16:10|3488.5|3488.5|3488.8|3488.8|3488.8|3488.8|3488.5|3488.5|0
1605536180000|2020-11-16 14:16:20|3489.2|3489.2|3489.08|3489.08|3489.2|3489.2|3489.08|3489.08|0
1605536190000|2020-11-16 14:16:30|3489.22|3489.22|3489.96|3489.96|3490.02|3490.02|3489.22|3489.22|0
1605536200000|2020-11-16 14:16:40|3490.07|3490.07|3490.07|3490.07|3490.07|3490.07|3490.07|3490.07|0
1605536210000|2020-11-16 14:16:50|3492.05|3492.05|3490.86|3490.86|3492.05|3492.05|3490.86|3490.86|0
1605536240000|2020-11-16 14:17:20|3491.1|3491.1|3491.1|3491.1|3491.1|3491.1|3491.1|3491.1|0
1605536260000|2020-11-16 14:17:40|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|3490.31|0
1605536270000|2020-11-16 14:17:50|3489.91|3489.91|3490.31|3490.31|3490.31|3490.31|3489.91|3489.91|0
1605536280000|2020-11-16 14:18:00|3490.65|3490.65|3493.02|3493.02|3493.02|3493.02|3490.65|3490.65|0
1605536290000|2020-11-16 14:18:10|3493.42|3493.42|3493.42|3493.42|3493.42|3493.42|3493.42|3493.42|0
1605536300000|2020-11-16 14:18:20|3493.81|3493.81|3493.02|3493.02|3493.81|3493.81|3493.02|3493.02|0
1605536310000|2020-11-16 14:18:30|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|0
1605536320000|2020-11-16 14:18:40|3492.77|3492.77|3492.77|3492.77|3492.77|3492.77|3492.77|3492.77|0
1605536360000|2020-11-16 14:19:20|3492.98|3492.98|3493.38|3493.38|3493.38|3493.38|3492.98|3492.98|0
1605536370000|2020-11-16 14:19:30|3493.53|3493.53|3493.53|3493.53|3493.53|3493.53|3493.53|3493.53|0
1605536380000|2020-11-16 14:19:40|3493.45|3493.45|3493.28|3493.28|3493.45|3493.45|3493.28|3493.28|0
1605536390000|2020-11-16 14:19:50|3492.94|3492.94|3493.14|3493.14|3493.73|3493.73|3492.94|3492.94|0
1605536400000|2020-11-16 14:20:00|3492.35|3492.35|3493.14|3493.14|3493.14|3493.14|3492.35|3492.35|0
1605536420000|2020-11-16 14:20:20|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|3492.35|0
1605536430000|2020-11-16 14:20:30|3492.47|3492.47|3492.88|3492.88|3492.88|3492.88|3492.47|3492.47|0
1605536440000|2020-11-16 14:20:40|3493.28|3493.28|3493.12|3493.12|3493.28|3493.28|3493.12|3493.12|0
1605536450000|2020-11-16 14:20:50|3493.37|3493.37|3493.69|3493.69|3493.69|3493.69|3493.3|3493.3|0
1605536460000|2020-11-16 14:21:00|3494.38|3494.38|3494.38|3494.38|3494.38|3494.38|3494.38|3494.38|0
1605536470000|2020-11-16 14:21:10|3494.53|3494.53|3494.29|3494.29|3494.53|3494.53|3494.17|3494.17|0
1605536480000|2020-11-16 14:21:20|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|3493.49|0
1605536500000|2020-11-16 14:21:40|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|0
1605536520000|2020-11-16 14:22:00|3494.29|3494.29|3494.68|3494.68|3494.68|3494.68|3494.29|3494.29|0
1605536540000|2020-11-16 14:22:20|3495.08|3495.08|3495.01|3495.01|3495.17|3495.17|3494.83|3494.83|0
1605536550000|2020-11-16 14:22:30|3494.95|3494.95|3494.25|3494.25|3494.95|3494.95|3493.86|3493.86|0
1605536560000|2020-11-16 14:22:40|3493.06|3493.06|3491.48|3491.48|3493.06|3493.06|3491.48|3491.48|0
1605536570000|2020-11-16 14:22:50|3491.87|3491.87|3492.27|3492.27|3492.27|3492.27|3491.87|3491.87|0
1605536580000|2020-11-16 14:23:00|3492.6|3492.6|3492.52|3492.52|3492.6|3492.6|3492.52|3492.52|0
1605536590000|2020-11-16 14:23:10|3490.93|3490.93|3490.72|3490.72|3491.85|3491.85|3490.66|3490.66|0
1605536600000|2020-11-16 14:23:20|3489.93|3489.93|3489.53|3489.53|3490.32|3490.32|3489.53|3489.53|0
1605536620000|2020-11-16 14:23:40|3489.13|3489.13|3488.39|3488.39|3489.13|3489.13|3488.39|3488.39|0
1605536630000|2020-11-16 14:23:50|3489.19|3489.19|3489.57|3489.57|3489.68|3489.68|3489.19|3489.19|0
1605536650000|2020-11-16 14:24:10|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|0
1605536660000|2020-11-16 14:24:20|3490.36|3490.36|3489.93|3489.93|3490.36|3490.36|3489.93|3489.93|0
1605536670000|2020-11-16 14:24:30|3489.35|3489.35|3487.88|3487.88|3489.35|3489.35|3487.82|3487.82|0
1605536680000|2020-11-16 14:24:40|3487.99|3487.99|3487.75|3487.75|3487.99|3487.99|3487.75|3487.75|0
1605536690000|2020-11-16 14:24:50|3487.51|3487.51|3488.1|3488.1|3488.1|3488.1|3487.51|3487.51|0
1605536700000|2020-11-16 14:25:00|3488.34|3488.34|3491.17|3491.17|3491.25|3491.25|3488.34|3488.34|0
1605536710000|2020-11-16 14:25:10|3491.57|3491.57|3492.35|3492.35|3492.35|3492.35|3491.57|3491.57|0
1605536720000|2020-11-16 14:25:20|3493.54|3493.54|3495.14|3495.14|3495.14|3495.14|3493.54|3493.54|0
1605536730000|2020-11-16 14:25:30|3495.54|3495.54|3495.14|3495.14|3495.54|3495.54|3495.14|3495.14|0
1605536750000|2020-11-16 14:25:50|3494.75|3494.75|3494.75|3494.75|3494.75|3494.75|3494.75|3494.75|0
1605536760000|2020-11-16 14:26:00|3494.35|3494.35|3494.35|3494.35|3494.35|3494.35|3494.35|3494.35|0
1605536770000|2020-11-16 14:26:10|3494.19|3494.19|3493.74|3493.74|3494.19|3494.19|3493.4|3493.4|0
1605536780000|2020-11-16 14:26:20|3494.14|3494.14|3493.45|3493.45|3494.14|3494.14|3493.45|3493.45|0
1605536790000|2020-11-16 14:26:30|3493.85|3493.85|3493.77|3493.77|3493.85|3493.85|3493.77|3493.77|0
1605536810000|2020-11-16 14:26:50|3494.16|3494.16|3494.56|3494.56|3494.56|3494.56|3493.77|3493.77|0
1605536820000|2020-11-16 14:27:00|3494.68|3494.68|3495.42|3495.42|3495.47|3495.47|3494.68|3494.68|0
1605536830000|2020-11-16 14:27:10|3495.02|3495.02|3495.02|3495.02|3495.02|3495.02|3495.02|3495.02|0
1605536840000|2020-11-16 14:27:20|3495.81|3495.81|3495.14|3495.14|3495.81|3495.81|3495.02|3495.02|0
1605536850000|2020-11-16 14:27:30|3495.06|3495.06|3495|3495|3495.06|3495.06|3494.66|3494.66|0
1605536860000|2020-11-16 14:27:40|3495.34|3495.34|3495.34|3495.34|3495.34|3495.34|3495.34|3495.34|0
1605536870000|2020-11-16 14:27:50|3495.24|3495.24|3496.03|3496.03|3496.03|3496.03|3495.24|3495.24|0
1605536880000|2020-11-16 14:28:00|3496.82|3496.82|3493.66|3493.66|3496.82|3496.82|3493.52|3493.52|0
1605536890000|2020-11-16 14:28:10|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|3492.87|3492.87|0
1605536900000|2020-11-16 14:28:20|3493.61|3493.61|3493.61|3493.61|3493.61|3493.61|3493.61|3493.61|0
1605536910000|2020-11-16 14:28:30|3493.5|3493.5|3493.88|3493.88|3493.88|3493.88|3493.5|3493.5|0
1605536940000|2020-11-16 14:29:00|3493.19|3493.19|3492.51|3492.51|3493.19|3493.19|3492.51|3492.51|0
1605536950000|2020-11-16 14:29:10|3492.62|3492.62|3492.27|3492.27|3492.62|3492.62|3492.27|3492.27|0
1605536960000|2020-11-16 14:29:20|3492.67|3492.67|3493.07|3493.07|3493.07|3493.07|3492.27|3492.27|0
1605536970000|2020-11-16 14:29:30|3492.89|3492.89|3493.23|3493.23|3493.23|3493.23|3492.89|3492.89|0
1605536980000|2020-11-16 14:29:40|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|0
1605536990000|2020-11-16 14:29:50|3494.42|3494.42|3494.42|3494.42|3495.22|3495.22|3494.42|3494.42|0
1605537000000|2020-11-16 14:30:00|3494.77|3494.77|3495.68|3495.68|3496.08|3496.08|3494.77|3494.77|0
1605537010000|2020-11-16 14:30:10|3496.08|3496.08|3496.08|3496.08|3496.48|3496.48|3496.08|3496.08|0
1605537020000|2020-11-16 14:30:20|3497.1|3497.1|3495.01|3495.01|3498.13|3498.13|3495.01|3495.01|0
1605537030000|2020-11-16 14:30:30|3494.61|3494.61|3495.07|3495.07|3495.07|3495.07|3494.27|3494.27|0
1605537040000|2020-11-16 14:30:40|3496.26|3496.26|3496.67|3496.67|3496.67|3496.67|3496.26|3496.26|0
1605537050000|2020-11-16 14:30:50|3496.62|3496.62|3496.67|3496.67|3496.67|3496.67|3496.62|3496.62|0
1605537060000|2020-11-16 14:31:00|3496.82|3496.82|3496.27|3496.27|3498.4|3498.4|3495.48|3495.48|0
1605537070000|2020-11-16 14:31:10|3495.59|3495.59|3496.53|3496.53|3496.53|3496.53|3495.59|3495.59|0
1605537080000|2020-11-16 14:31:20|3497.21|3497.21|3498.01|3498.01|3498.01|3498.01|3497.21|3497.21|0
1605537090000|2020-11-16 14:31:30|3496.42|3496.42|3496.34|3496.34|3496.42|3496.42|3496.34|3496.34|0
1605537110000|2020-11-16 14:31:50|3498.32|3498.32|3496.45|3496.45|3498.32|3498.32|3496.45|3496.45|0
1605537120000|2020-11-16 14:32:00|3496.84|3496.84|3496.74|3496.74|3496.84|3496.84|3496.74|3496.74|0
1605537130000|2020-11-16 14:32:10|3497.13|3497.13|3497.13|3497.13|3497.13|3497.13|3497.13|3497.13|0
1605537140000|2020-11-16 14:32:20|3497.53|3497.53|3497.53|3497.53|3497.53|3497.53|3497.53|3497.53|0
1605537150000|2020-11-16 14:32:30|3497.93|3497.93|3498.82|3498.82|3498.82|3498.82|3497.63|3497.63|0
1605537160000|2020-11-16 14:32:40|3499.22|3499.22|3498.37|3498.37|3499.62|3499.62|3498.37|3498.37|0
1605537170000|2020-11-16 14:32:50|3498.03|3498.03|3495.59|3495.59|3498.03|3498.03|3495.59|3495.59|0
1605537200000|2020-11-16 14:33:20|3495.26|3495.26|3495.02|3495.02|3495.26|3495.26|3494.23|3494.23|0
1605537210000|2020-11-16 14:33:30|3495.42|3495.42|3495.42|3495.42|3495.42|3495.42|3495.42|3495.42|0
1605537220000|2020-11-16 14:33:40|3495.72|3495.72|3496.11|3496.11|3496.11|3496.11|3495.72|3495.72|0
1605537230000|2020-11-16 14:33:50|3495.32|3495.32|3496.09|3496.09|3496.09|3496.09|3495.32|3495.32|0
1605537250000|2020-11-16 14:34:10|3496.43|3496.43|3496.31|3496.31|3496.43|3496.43|3496.31|3496.31|0
1605537260000|2020-11-16 14:34:20|3496.65|3496.65|3497.44|3497.44|3497.44|3497.44|3496.65|3496.65|0
1605537270000|2020-11-16 14:34:30|3497.5|3497.5|3497.5|3497.5|3497.5|3497.5|3497.5|3497.5|0
1605537280000|2020-11-16 14:34:40|3497.9|3497.9|3496.35|3496.35|3497.9|3497.9|3496.35|3496.35|0
1605537290000|2020-11-16 14:34:50|3495.95|3495.95|3496.35|3496.35|3496.35|3496.35|3495.55|3495.55|0
1605537300000|2020-11-16 14:35:00|3496.51|3496.51|3498.42|3498.42|3498.42|3498.42|3496.51|3496.51|0
1605537310000|2020-11-16 14:35:10|3498.82|3498.82|3497.97|3497.97|3498.82|3498.82|3497.63|3497.63|0
1605537330000|2020-11-16 14:35:30|3497.81|3497.81|3494.73|3494.73|3497.81|3497.81|3494.73|3494.73|0
1605537350000|2020-11-16 14:35:50|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|0
1605537360000|2020-11-16 14:36:00|3495.05|3495.05|3495.21|3495.21|3495.21|3495.21|3495.05|3495.05|0
1605537370000|2020-11-16 14:36:10|3495.61|3495.61|3495.61|3495.61|3495.61|3495.61|3495.61|3495.61|0
1605537380000|2020-11-16 14:36:20|3494.42|3494.42|3494.02|3494.02|3494.42|3494.42|3494.02|3494.02|0
1605537390000|2020-11-16 14:36:30|3493.63|3493.63|3493.68|3493.68|3493.68|3493.68|3493.63|3493.63|0
1605537400000|2020-11-16 14:36:40|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|3493.28|0
1605537410000|2020-11-16 14:36:50|3492.98|3492.98|3492.15|3492.15|3492.98|3492.98|3492.15|3492.15|0
1605537430000|2020-11-16 14:37:10|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|0
1605537450000|2020-11-16 14:37:30|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|0
1605537460000|2020-11-16 14:37:40|3491.29|3491.29|3490.76|3490.76|3491.44|3491.44|3490.76|3490.76|0
1605537470000|2020-11-16 14:37:50|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|0
1605537480000|2020-11-16 14:38:00|3489.97|3489.97|3489.89|3489.89|3490.69|3490.69|3489.5|3489.5|0
1605537490000|2020-11-16 14:38:10|3489.21|3489.21|3486.94|3486.94|3489.21|3489.21|3486.94|3486.94|0
1605537500000|2020-11-16 14:38:20|3487.34|3487.34|3487.74|3487.74|3487.74|3487.74|3484.96|3484.96|0
1605537510000|2020-11-16 14:38:30|3488.13|3488.13|3488.53|3488.53|3488.53|3488.53|3487.34|3487.34|0
1605537520000|2020-11-16 14:38:40|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|3488.13|0
1605537530000|2020-11-16 14:38:50|3488.21|3488.21|3487.82|3487.82|3488.21|3488.21|3487.82|3487.82|0
1605537540000|2020-11-16 14:39:00|3487.42|3487.42|3487.42|3487.42|3487.42|3487.42|3487.42|3487.42|0
1605537550000|2020-11-16 14:39:10|3486.63|3486.63|3486.23|3486.23|3486.63|3486.63|3486.23|3486.23|0
1605537560000|2020-11-16 14:39:20|3486.38|3486.38|3483.93|3483.93|3486.38|3486.38|3483.77|3483.77|0
1605537570000|2020-11-16 14:39:30|3484.33|3484.33|3483.76|3483.76|3484.72|3484.72|3483.76|3483.76|0
1605537580000|2020-11-16 14:39:40|3483.61|3483.61|3483.21|3483.21|3483.61|3483.61|3483.21|3483.21|0
1605537590000|2020-11-16 14:39:50|3482.81|3482.81|3482.13|3482.13|3483.21|3483.21|3482.13|3482.13|0
1605537600000|2020-11-16 14:40:00|3482.53|3482.53|3480.98|3480.98|3482.53|3482.53|3480.98|3480.98|0
1605537610000|2020-11-16 14:40:10|3481.38|3481.38|3480.58|3480.58|3481.38|3481.38|3480.58|3480.58|0
1605537620000|2020-11-16 14:40:20|3480.98|3480.98|3480.98|3480.98|3480.98|3480.98|3480.98|3480.98|0
1605537630000|2020-11-16 14:40:30|3480.3|3480.3|3480.44|3480.44|3480.69|3480.69|3480.3|3480.3|0
1605537640000|2020-11-16 14:40:40|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|0
1605537650000|2020-11-16 14:40:50|3479.71|3479.71|3479.6|3479.6|3479.71|3479.71|3479.6|3479.6|0
1605537660000|2020-11-16 14:41:00|3479.55|3479.55|3478.75|3478.75|3479.55|3479.55|3478.75|3478.75|0
1605537670000|2020-11-16 14:41:10|3478.35|3478.35|3479.04|3479.04|3479.04|3479.04|3478.35|3478.35|0
1605537690000|2020-11-16 14:41:30|3479.38|3479.38|3478.92|3478.92|3479.38|3479.38|3478.92|3478.92|0
1605537700000|2020-11-16 14:41:40|3479.26|3479.26|3480.05|3480.05|3480.05|3480.05|3479.26|3479.26|0
1605537710000|2020-11-16 14:41:50|3480.45|3480.45|3480.85|3480.85|3480.85|3480.85|3480.45|3480.45|0
1605537720000|2020-11-16 14:42:00|3481.24|3481.24|3482.09|3482.09|3482.09|3482.09|3481.24|3481.24|0
1605537730000|2020-11-16 14:42:10|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|3482.49|0
1605537750000|2020-11-16 14:42:30|3482.88|3482.88|3482.15|3482.15|3482.88|3482.88|3482.15|3482.15|0
1605537770000|2020-11-16 14:42:50|3482.48|3482.48|3482.08|3482.08|3482.48|3482.48|3482.08|3482.08|0
1605537780000|2020-11-16 14:43:00|3481.74|3481.74|3482.08|3482.08|3482.08|3482.08|3481.74|3481.74|0
1605537790000|2020-11-16 14:43:10|3482.87|3482.87|3483.27|3483.27|3483.27|3483.27|3482.87|3482.87|0
1605537800000|2020-11-16 14:43:20|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|3482.48|0
1605537810000|2020-11-16 14:43:30|3482.08|3482.08|3482.87|3482.87|3482.87|3482.87|3481.68|3481.68|0
1605537820000|2020-11-16 14:43:40|3483.21|3483.21|3484.16|3484.16|3484.16|3484.16|3483.21|3483.21|0
1605537830000|2020-11-16 14:43:50|3484.56|3484.56|3484.68|3484.68|3484.93|3484.93|3484.56|3484.56|0
1605537840000|2020-11-16 14:44:00|3484.57|3484.57|3484.69|3484.69|3484.69|3484.69|3483.22|3483.22|0
1605537850000|2020-11-16 14:44:10|3485.88|3485.88|3485.49|3485.49|3485.88|3485.88|3485.49|3485.49|0
1605537860000|2020-11-16 14:44:20|3485.14|3485.14|3484.92|3484.92|3485.14|3485.14|3484.75|3484.75|0
1605537870000|2020-11-16 14:44:30|3485.09|3485.09|3484.98|3484.98|3486.56|3486.56|3484.98|3484.98|0
1605537880000|2020-11-16 14:44:40|3484.63|3484.63|3484.63|3484.63|3484.63|3484.63|3484.63|3484.63|0
1605537890000|2020-11-16 14:44:50|3484.98|3484.98|3485.26|3485.26|3486.06|3486.06|3484.98|3484.98|0
1605537910000|2020-11-16 14:45:10|3485.18|3485.18|3483.01|3483.01|3485.18|3485.18|3483.01|3483.01|0
1605537920000|2020-11-16 14:45:20|3482.66|3482.66|3483.06|3483.06|3483.06|3483.06|3482.66|3482.66|0
1605537930000|2020-11-16 14:45:30|3483.48|3483.48|3484.27|3484.27|3484.27|3484.27|3483.48|3483.48|0
1605537940000|2020-11-16 14:45:40|3484.61|3484.61|3484.61|3484.61|3484.61|3484.61|3484.61|3484.61|0
1605537950000|2020-11-16 14:45:50|3485.17|3485.17|3486.07|3486.07|3486.07|3486.07|3485.17|3485.17|0
1605537960000|2020-11-16 14:46:00|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|0
1605537970000|2020-11-16 14:46:10|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|0
1605537980000|2020-11-16 14:46:20|3486.47|3486.47|3486.63|3486.63|3486.63|3486.63|3486.07|3486.07|0
1605537990000|2020-11-16 14:46:30|3486.71|3486.71|3486.13|3486.13|3486.71|3486.71|3486.13|3486.13|0
1605538000000|2020-11-16 14:46:40|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|0
1605538010000|2020-11-16 14:46:50|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|3487.9|0
1605538020000|2020-11-16 14:47:00|3488.29|3488.29|3487.16|3487.16|3488.29|3488.29|3487.16|3487.16|0
1605538030000|2020-11-16 14:47:10|3488.35|3488.35|3488.75|3488.75|3488.75|3488.75|3488.35|3488.35|0
1605538040000|2020-11-16 14:47:20|3488.35|3488.35|3488.98|3488.98|3489.14|3489.14|3488.35|3488.35|0
1605538050000|2020-11-16 14:47:30|3489.14|3489.14|3489.14|3489.14|3489.14|3489.14|3489.14|3489.14|0
1605538060000|2020-11-16 14:47:40|3489.48|3489.48|3489.57|3489.57|3489.57|3489.57|3489.48|3489.48|0
1605538070000|2020-11-16 14:47:50|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|0
1605538080000|2020-11-16 14:48:00|3490.31|3490.31|3489.75|3489.75|3490.39|3490.39|3489.75|3489.75|0
1605538090000|2020-11-16 14:48:10|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|0
1605538100000|2020-11-16 14:48:20|3489.46|3489.46|3488.09|3488.09|3489.46|3489.46|3488.09|3488.09|0
1605538110000|2020-11-16 14:48:30|3488.49|3488.49|3488.49|3488.49|3488.49|3488.49|3488.49|3488.49|0
1605538130000|2020-11-16 14:48:50|3488.76|3488.76|3488.41|3488.41|3488.76|3488.76|3488.41|3488.41|0
1605538140000|2020-11-16 14:49:00|3488.66|3488.66|3488.66|3488.66|3488.66|3488.66|3488.66|3488.66|0
1605538150000|2020-11-16 14:49:10|3487.87|3487.87|3488.02|3488.02|3488.26|3488.26|3487.87|3487.87|0
1605538160000|2020-11-16 14:49:20|3487.62|3487.62|3489.21|3489.21|3489.21|3489.21|3487.62|3487.62|0
1605538170000|2020-11-16 14:49:30|3488.87|3488.87|3489.33|3489.33|3489.33|3489.33|3488.53|3488.53|0
1605538180000|2020-11-16 14:49:40|3489.17|3489.17|3489.08|3489.08|3489.17|3489.17|3488.69|3488.69|0
1605538190000|2020-11-16 14:49:50|3488.93|3488.93|3489.73|3489.73|3489.73|3489.73|3488.93|3488.93|0
1605538200000|2020-11-16 14:50:00|3489.33|3489.33|3489.67|3489.67|3489.67|3489.67|3489.33|3489.33|0
1605538210000|2020-11-16 14:50:10|3489.51|3489.51|3490.55|3490.55|3490.55|3490.55|3489.51|3489.51|0
1605538230000|2020-11-16 14:50:30|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|0
1605538240000|2020-11-16 14:50:40|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|0
1605538250000|2020-11-16 14:50:50|3491.69|3491.69|3491.77|3491.77|3492.03|3492.03|3491.29|3491.29|0
1605538260000|2020-11-16 14:51:00|3491.37|3491.37|3487.99|3487.99|3491.37|3491.37|3487.99|3487.99|0
1605538270000|2020-11-16 14:51:10|3488.39|3488.39|3487.2|3487.2|3488.39|3488.39|3487.2|3487.2|0
1605538280000|2020-11-16 14:51:20|3486.8|3486.8|3485.65|3485.65|3486.8|3486.8|3485.65|3485.65|0
1605538290000|2020-11-16 14:51:30|3484.46|3484.46|3484.41|3484.41|3485.25|3485.25|3484.41|3484.41|0
1605538300000|2020-11-16 14:51:40|3483.91|3483.91|3483.12|3483.12|3483.91|3483.91|3483.12|3483.12|0
1605538310000|2020-11-16 14:51:50|3482.77|3482.77|3482.77|3482.77|3482.77|3482.77|3482.77|3482.77|0
1605538320000|2020-11-16 14:52:00|3482.92|3482.92|3484.16|3484.16|3484.16|3484.16|3482.92|3482.92|0
1605538330000|2020-11-16 14:52:10|3483.76|3483.76|3482.63|3482.63|3483.76|3483.76|3482.63|3482.63|0
1605538340000|2020-11-16 14:52:20|3482.23|3482.23|3481.53|3481.53|3482.23|3482.23|3481.41|3481.41|0
1605538350000|2020-11-16 14:52:30|3480.34|3480.34|3477.99|3477.99|3480.34|3480.34|3477.99|3477.99|0
1605538360000|2020-11-16 14:52:40|3477.65|3477.65|3478.05|3478.05|3478.05|3478.05|3477.65|3477.65|0
1605538370000|2020-11-16 14:52:50|3478.45|3478.45|3478|3478|3479.19|3479.19|3478|3478|0
1605538380000|2020-11-16 14:53:00|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|3478.39|0
1605538390000|2020-11-16 14:53:10|3478|3478|3477.1|3477.1|3478|3478|3476.31|3476.31|0
1605538400000|2020-11-16 14:53:20|3477.5|3477.5|3477.1|3477.1|3477.5|3477.5|3477.1|3477.1|0
1605538420000|2020-11-16 14:53:40|3476.31|3476.31|3476.71|3476.71|3476.71|3476.71|3476.31|3476.31|0
1605538430000|2020-11-16 14:53:50|3476.36|3476.36|3476.39|3476.39|3476.51|3476.51|3476.03|3476.03|0
1605538440000|2020-11-16 14:54:00|3475.6|3475.6|3473.78|3473.78|3475.6|3475.6|3473.78|3473.78|0
1605538450000|2020-11-16 14:54:10|3474.57|3474.57|3475.65|3475.65|3475.65|3475.65|3474.57|3474.57|0
1605538460000|2020-11-16 14:54:20|3474.86|3474.86|3473.11|3473.11|3474.86|3474.86|3472.31|3472.31|0
1605538470000|2020-11-16 14:54:30|3471.92|3471.92|3473.05|3473.05|3473.05|3473.05|3471.52|3471.52|0
1605538480000|2020-11-16 14:54:40|3472.26|3472.26|3474.47|3474.47|3474.47|3474.47|3472.26|3472.26|0
1605538490000|2020-11-16 14:54:50|3474.13|3474.13|3473.79|3473.79|3474.13|3474.13|3473.79|3473.79|0
1605538500000|2020-11-16 14:55:00|3474.19|3474.19|3471.94|3471.94|3474.65|3474.65|3471.94|3471.94|0
1605538510000|2020-11-16 14:55:10|3472.33|3472.33|3470.69|3470.69|3472.33|3472.33|3470.35|3470.35|0
1605538520000|2020-11-16 14:55:20|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|0
1605538530000|2020-11-16 14:55:30|3472.68|3472.68|3472.28|3472.28|3472.68|3472.68|3472.28|3472.28|0
1605538540000|2020-11-16 14:55:40|3470.69|3470.69|3471.03|3471.03|3471.03|3471.03|3470.69|3470.69|0
1605538550000|2020-11-16 14:55:50|3471.83|3471.83|3471.71|3471.71|3473.14|3473.14|3470.64|3470.64|0
1605538560000|2020-11-16 14:56:00|3470.85|3470.85|3470.51|3470.51|3470.85|3470.85|3470.51|3470.51|0
1605538570000|2020-11-16 14:56:10|3469.72|3469.72|3470.91|3470.91|3471.25|3471.25|3469.72|3469.72|0
1605538580000|2020-11-16 14:56:20|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|0
1605538590000|2020-11-16 14:56:30|3470.94|3470.94|3469.74|3469.74|3471.66|3471.66|3469.74|3469.74|0
1605538600000|2020-11-16 14:56:40|3470.53|3470.53|3468.15|3468.15|3470.53|3470.53|3468.15|3468.15|0
1605538620000|2020-11-16 14:57:00|3468.03|3468.03|3467.7|3467.7|3468.03|3468.03|3467.15|3467.15|0
1605538630000|2020-11-16 14:57:10|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|3466.11|0
1605538640000|2020-11-16 14:57:20|3467.3|3467.3|3466.96|3466.96|3467.75|3467.75|3466.62|3466.62|0
1605538650000|2020-11-16 14:57:30|3467.75|3467.75|3467.29|3467.29|3467.75|3467.75|3466.96|3466.96|0
1605538660000|2020-11-16 14:57:40|3467.05|3467.05|3464.66|3464.66|3467.05|3467.05|3464.66|3464.66|0
1605538680000|2020-11-16 14:58:00|3464.83|3464.83|3464.98|3464.98|3464.98|3464.98|3464.83|3464.83|0
1605538690000|2020-11-16 14:58:10|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|3464.77|0
1605538700000|2020-11-16 14:58:20|3465.45|3465.45|3466.64|3466.64|3468.23|3468.23|3465.45|3465.45|0
1605538710000|2020-11-16 14:58:30|3466.3|3466.3|3466.7|3466.7|3467.89|3467.89|3466.3|3466.3|0
1605538720000|2020-11-16 14:58:40|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|0
1605538730000|2020-11-16 14:58:50|3467.07|3467.07|3466.34|3466.34|3467.42|3467.42|3459.08|3459.08|0
1605538740000|2020-11-16 14:59:00|3466.58|3466.58|3467.12|3467.12|3467.12|3467.12|3466.58|3466.58|0
1605538750000|2020-11-16 14:59:10|3467.52|3467.52|3467.86|3467.86|3467.86|3467.86|3467.52|3467.52|0
1605538760000|2020-11-16 14:59:20|3467.98|3467.98|3467.98|3467.98|3468.77|3468.77|3467.58|3467.58|0
1605538770000|2020-11-16 14:59:30|3468.32|3468.32|3469.11|3469.11|3469.11|3469.11|3468.32|3468.32|0
1605538780000|2020-11-16 14:59:40|3468.72|3468.72|3470.33|3470.33|3470.33|3470.33|3468.72|3468.72|0
1605538790000|2020-11-16 14:59:50|3469.65|3469.65|3470.65|3470.65|3470.65|3470.65|3469.65|3469.65|0
1605538800000|2020-11-16 15:00:00|3471.05|3471.05|3468.36|3468.36|3471.05|3471.05|3467.96|3467.96|0
1605538810000|2020-11-16 15:00:10|3467.96|3467.96|3468.58|3468.58|3469.15|3469.15|3467.96|3467.96|0
1605538820000|2020-11-16 15:00:20|3468.5|3468.5|3467.31|3467.31|3468.5|3468.5|3467.31|3467.31|0
1605538830000|2020-11-16 15:00:30|3468.5|3468.5|3468.89|3468.89|3468.89|3468.89|3468.5|3468.5|0
1605538840000|2020-11-16 15:00:40|3468.1|3468.1|3470.55|3470.55|3470.55|3470.55|3468.1|3468.1|0
1605538850000|2020-11-16 15:00:50|3470.94|3470.94|3471.28|3471.28|3472.13|3472.13|3470.34|3470.34|0
1605538860000|2020-11-16 15:01:00|3471.68|3471.68|3470.04|3470.04|3471.68|3471.68|3470.04|3470.04|0
1605538870000|2020-11-16 15:01:10|3471.24|3471.24|3471.24|3471.24|3471.24|3471.24|3471.24|3471.24|0
1605538880000|2020-11-16 15:01:20|3471.63|3471.63|3470.78|3470.78|3471.63|3471.63|3470.44|3470.44|0
1605538900000|2020-11-16 15:01:40|3471.97|3471.97|3473.68|3473.68|3473.68|3473.68|3471.97|3471.97|0
1605538910000|2020-11-16 15:01:50|3474.02|3474.02|3476.06|3476.06|3476.06|3476.06|3474.02|3474.02|0
1605538920000|2020-11-16 15:02:00|3476.46|3476.46|3476.46|3476.46|3476.46|3476.46|3476.46|3476.46|0
1605538930000|2020-11-16 15:02:10|3476.06|3476.06|3477.69|3477.69|3478.09|3478.09|3476.06|3476.06|0
1605538940000|2020-11-16 15:02:20|3477.53|3477.53|3476.97|3476.97|3477.53|3477.53|3475.78|3475.78|0
1605538960000|2020-11-16 15:02:40|3477.31|3477.31|3477.76|3477.76|3478.1|3478.1|3477.31|3477.31|0
1605538970000|2020-11-16 15:02:50|3476.97|3476.97|3476.85|3476.85|3476.97|3476.97|3476.85|3476.85|0
1605538980000|2020-11-16 15:03:00|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|0
1605538990000|2020-11-16 15:03:10|3477.41|3477.41|3479.34|3479.34|3479.34|3479.34|3477.41|3477.41|0
1605539000000|2020-11-16 15:03:20|3478.94|3478.94|3478.6|3478.6|3480.13|3480.13|3478.6|3478.6|0
1605539010000|2020-11-16 15:03:30|3478.1|3478.1|3477.37|3477.37|3478.1|3478.1|3476.97|3476.97|0
1605539030000|2020-11-16 15:03:50|3477.31|3477.31|3475.57|3475.57|3477.31|3477.31|3475.57|3475.57|0
1605539040000|2020-11-16 15:04:00|3475.51|3475.51|3477.1|3477.1|3477.1|3477.1|3475.51|3475.51|0
1605539050000|2020-11-16 15:04:10|3477.89|3477.89|3479.02|3479.02|3479.42|3479.42|3477.89|3477.89|0
1605539060000|2020-11-16 15:04:20|3479.42|3479.42|3480.21|3480.21|3481.4|3481.4|3479.42|3479.42|0
1605539070000|2020-11-16 15:04:30|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|3480.1|0
1605539080000|2020-11-16 15:04:40|3480.67|3480.67|3481.04|3481.04|3481.47|3481.47|3480.67|3480.67|0
1605539090000|2020-11-16 15:04:50|3480.63|3480.63|3481.03|3481.03|3481.42|3481.42|3480.63|3480.63|0
1605539100000|2020-11-16 15:05:00|3480.34|3480.34|3480.34|3480.34|3480.34|3480.34|3480.34|3480.34|0
1605539110000|2020-11-16 15:05:10|3481.03|3481.03|3481.11|3481.11|3481.11|3481.11|3481.03|3481.03|0
1605539120000|2020-11-16 15:05:20|3482.48|3482.48|3483.23|3483.23|3484.02|3484.02|3482.13|3482.13|0
1605539130000|2020-11-16 15:05:30|3483.62|3483.62|3484.07|3484.07|3484.18|3484.18|3483.62|3483.62|0
1605539140000|2020-11-16 15:05:40|3483.73|3483.73|3484.58|3484.58|3484.58|3484.58|3483.39|3483.39|0
1605539160000|2020-11-16 15:06:00|3484.25|3484.25|3482.62|3482.62|3484.48|3484.48|3481.88|3481.88|0
1605539170000|2020-11-16 15:06:10|3482.54|3482.54|3481.4|3481.4|3482.54|3482.54|3481.23|3481.23|0
1605539180000|2020-11-16 15:06:20|3481.8|3481.8|3480.72|3480.72|3481.8|3481.8|3480.72|3480.72|0
1605539190000|2020-11-16 15:06:30|3480.67|3480.67|3481.44|3481.44|3481.86|3481.86|3480.67|3480.67|0
1605539200000|2020-11-16 15:06:40|3481.05|3481.05|3481.55|3481.55|3481.55|3481.55|3481.05|3481.05|0
1605539210000|2020-11-16 15:06:50|3482.35|3482.35|3483.43|3483.43|3483.43|3483.43|3482.35|3482.35|0
1605539220000|2020-11-16 15:07:00|3483.59|3483.59|3486.15|3486.15|3486.15|3486.15|3483.59|3483.59|0
1605539230000|2020-11-16 15:07:10|3485.12|3485.12|3485.12|3485.12|3485.12|3485.12|3485.12|3485.12|0
1605539250000|2020-11-16 15:07:30|3485.54|3485.54|3486.79|3486.79|3487.59|3487.59|3485.54|3485.54|0
1605539260000|2020-11-16 15:07:40|3486.55|3486.55|3485.47|3485.47|3486.55|3486.55|3485.47|3485.47|0
1605539270000|2020-11-16 15:07:50|3485.07|3485.07|3485.07|3485.07|3485.07|3485.07|3485.07|3485.07|0
1605539280000|2020-11-16 15:08:00|3485.15|3485.15|3485.15|3485.15|3485.15|3485.15|3485.15|3485.15|0
1605539290000|2020-11-16 15:08:10|3484.36|3484.36|3485.15|3485.15|3485.15|3485.15|3483.96|3483.96|0
1605539300000|2020-11-16 15:08:20|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|3484.36|0
1605539320000|2020-11-16 15:08:40|3484.19|3484.19|3483.8|3483.8|3484.19|3484.19|3483.8|3483.8|0
1605539330000|2020-11-16 15:08:50|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|0
1605539340000|2020-11-16 15:09:00|3484.06|3484.06|3482.93|3482.93|3484.45|3484.45|3482.93|3482.93|0
1605539350000|2020-11-16 15:09:10|3482.53|3482.53|3482.53|3482.53|3482.53|3482.53|3482.53|3482.53|0
1605539360000|2020-11-16 15:09:20|3483.9|3483.9|3484.58|3484.58|3484.92|3484.92|3483.9|3483.9|0
1605539370000|2020-11-16 15:09:30|3484.46|3484.46|3486.05|3486.05|3486.05|3486.05|3484.46|3484.46|0
1605539380000|2020-11-16 15:09:40|3486.45|3486.45|3488.87|3488.87|3488.87|3488.87|3486.45|3486.45|0
1605539390000|2020-11-16 15:09:50|3488.07|3488.07|3488.87|3488.87|3489.26|3489.26|3488.07|3488.07|0
1605539400000|2020-11-16 15:10:00|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|0
1605539410000|2020-11-16 15:10:10|3488.47|3488.47|3489.72|3489.72|3489.72|3489.72|3488.47|3488.47|0
1605539420000|2020-11-16 15:10:20|3488.93|3488.93|3486.04|3486.04|3488.93|3488.93|3486.04|3486.04|0
1605539430000|2020-11-16 15:10:30|3486.41|3486.41|3486.16|3486.16|3486.41|3486.41|3486|3486|0
1605539440000|2020-11-16 15:10:40|3486.02|3486.02|3485.06|3485.06|3486.02|3486.02|3485.06|3485.06|0
1605539450000|2020-11-16 15:10:50|3484.38|3484.38|3485.41|3485.41|3485.41|3485.41|3484.38|3484.38|0
1605539460000|2020-11-16 15:11:00|3486.07|3486.07|3485.67|3485.67|3486.07|3486.07|3485.67|3485.67|0
1605539470000|2020-11-16 15:11:10|3486.47|3486.47|3485.39|3485.39|3486.47|3486.47|3485.39|3485.39|0
1605539480000|2020-11-16 15:11:20|3485.05|3485.05|3485|3485|3485.45|3485.45|3484.6|3484.6|0
1605539490000|2020-11-16 15:11:30|3484.21|3484.21|3483.02|3483.02|3484.21|3484.21|3483.02|3483.02|0
1605539510000|2020-11-16 15:11:50|3482.67|3482.67|3481.48|3481.48|3482.67|3482.67|3481.48|3481.48|0
1605539520000|2020-11-16 15:12:00|3481.64|3481.64|3480.92|3480.92|3481.99|3481.99|3480.92|3480.92|0
1605539530000|2020-11-16 15:12:10|3480.13|3480.13|3480.39|3480.39|3480.82|3480.82|3479.68|3479.68|0
1605539540000|2020-11-16 15:12:20|3478.8|3478.8|3478.8|3478.8|3479.99|3479.99|3478.41|3478.41|0
1605539550000|2020-11-16 15:12:30|3479.2|3479.2|3479.76|3479.76|3479.76|3479.76|3478.96|3478.96|0
1605539560000|2020-11-16 15:12:40|3480.51|3480.51|3481.01|3481.01|3481.19|3481.19|3480.51|3480.51|0
1605539570000|2020-11-16 15:12:50|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|0
1605539580000|2020-11-16 15:13:00|3481.18|3481.18|3481.18|3481.18|3481.18|3481.18|3481.18|3481.18|0
1605539590000|2020-11-16 15:13:10|3481.01|3481.01|3481.91|3481.91|3481.91|3481.91|3481.01|3481.01|0
1605539600000|2020-11-16 15:13:20|3481.75|3481.75|3482.94|3482.94|3482.94|3482.94|3480.56|3480.56|0
1605539610000|2020-11-16 15:13:30|3481.75|3481.75|3482.12|3482.12|3482.12|3482.12|3481.75|3481.75|0
1605539620000|2020-11-16 15:13:40|3482.91|3482.91|3483.31|3483.31|3483.31|3483.31|3482.91|3482.91|0
1605539630000|2020-11-16 15:13:50|3483.65|3483.65|3483.73|3483.73|3484.13|3484.13|3483.65|3483.65|0
1605539660000|2020-11-16 15:14:20|3484.08|3484.08|3484.87|3484.87|3484.87|3484.87|3484.08|3484.08|0
1605539670000|2020-11-16 15:14:30|3484.47|3484.47|3485.21|3485.21|3485.21|3485.21|3484.47|3484.47|0
1605539680000|2020-11-16 15:14:40|3484.81|3484.81|3485.95|3485.95|3486.4|3486.4|3484.81|3484.81|0
1605539690000|2020-11-16 15:14:50|3486.45|3486.45|3484.87|3484.87|3486.79|3486.79|3484.87|3484.87|0
1605539700000|2020-11-16 15:15:00|3484.53|3484.53|3485.21|3485.21|3485.21|3485.21|3484.53|3484.53|0
1605539710000|2020-11-16 15:15:10|3485.53|3485.53|3485.67|3485.67|3487.26|3487.26|3485.53|3485.53|0
1605539720000|2020-11-16 15:15:20|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|0
1605539730000|2020-11-16 15:15:30|3485.09|3485.09|3484.41|3484.41|3485.09|3485.09|3484.41|3484.41|0
1605539740000|2020-11-16 15:15:40|3484.29|3484.29|3484.29|3484.29|3484.29|3484.29|3484.29|3484.29|0
1605539750000|2020-11-16 15:15:50|3484.63|3484.63|3486.56|3486.56|3486.56|3486.56|3484.63|3484.63|0
1605539760000|2020-11-16 15:16:00|3487.01|3487.01|3486.61|3486.61|3487.01|3487.01|3486.21|3486.21|0
1605539770000|2020-11-16 15:16:10|3486.27|3486.27|3485.38|3485.38|3486.27|3486.27|3484.98|3484.98|0
1605539790000|2020-11-16 15:16:30|3486.17|3486.17|3485.77|3485.77|3486.17|3486.17|3484.98|3484.98|0
1605539800000|2020-11-16 15:16:40|3485.04|3485.04|3484.73|3484.73|3485.04|3485.04|3484.57|3484.57|0
1605539810000|2020-11-16 15:16:50|3484.32|3484.32|3482.73|3482.73|3484.47|3484.47|3482.67|3482.67|0
1605539820000|2020-11-16 15:17:00|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|3482.34|0
1605539830000|2020-11-16 15:17:10|3481.99|3481.99|3483.25|3483.25|3483.25|3483.25|3481.73|3481.73|0
1605539840000|2020-11-16 15:17:20|3483.67|3483.67|3483.27|3483.27|3484.06|3484.06|3483.27|3483.27|0
1605539850000|2020-11-16 15:17:30|3483.44|3483.44|3484.64|3484.64|3484.64|3484.64|3483.44|3483.44|0
1605539860000|2020-11-16 15:17:40|3485.83|3485.83|3489.34|3489.34|3489.34|3489.34|3485.83|3485.83|0
1605539870000|2020-11-16 15:17:50|3489.68|3489.68|3491.11|3491.11|3491.11|3491.11|3489.68|3489.68|0
1605539880000|2020-11-16 15:18:00|3491.45|3491.45|3491.69|3491.69|3491.69|3491.69|3491.45|3491.45|0
1605539900000|2020-11-16 15:18:20|3492.49|3492.49|3494.59|3494.59|3494.59|3494.59|3492.49|3492.49|0
1605539910000|2020-11-16 15:18:30|3493.91|3493.91|3496.15|3496.15|3496.94|3496.94|3493.11|3493.11|0
1605539920000|2020-11-16 15:18:40|3496.3|3496.3|3498.17|3498.17|3498.17|3498.17|3496.3|3496.3|0
1605539930000|2020-11-16 15:18:50|3497.93|3497.93|3497.38|3497.38|3497.93|3497.93|3497.38|3497.38|0
1605539940000|2020-11-16 15:19:00|3497.78|3497.78|3497.38|3497.38|3497.78|3497.78|3497.38|3497.38|0
1605539950000|2020-11-16 15:19:10|3497.04|3497.04|3497.04|3497.04|3497.04|3497.04|3497.04|3497.04|0
1605539960000|2020-11-16 15:19:20|3497.54|3497.54|3498.38|3498.38|3500.08|3500.08|3497.54|3497.54|0
1605539970000|2020-11-16 15:19:30|3498.73|3498.73|3497.93|3497.93|3498.73|3498.73|3497.93|3497.93|0
1605539980000|2020-11-16 15:19:40|3498.33|3498.33|3499.48|3499.48|3499.59|3499.59|3497.93|3497.93|0
1605539990000|2020-11-16 15:19:50|3499.88|3499.88|3498.66|3498.66|3500.67|3500.67|3498.66|3498.66|0
1605540000000|2020-11-16 15:20:00|3498.26|3498.26|3497.12|3497.12|3498.26|3498.26|3497.12|3497.12|0
1605540010000|2020-11-16 15:20:10|3496.43|3496.43|3496.72|3496.72|3496.72|3496.72|3496.04|3496.04|0
1605540020000|2020-11-16 15:20:20|3496.47|3496.47|3495.59|3495.59|3496.47|3496.47|3495.59|3495.59|0
1605540030000|2020-11-16 15:20:30|3495.25|3495.25|3496.28|3496.28|3496.28|3496.28|3495.25|3495.25|0
1605540040000|2020-11-16 15:20:40|3496.62|3496.62|3495.09|3495.09|3496.62|3496.62|3495.09|3495.09|0
1605540050000|2020-11-16 15:20:50|3495.48|3495.48|3495.59|3495.59|3495.65|3495.65|3495.25|3495.25|0
1605540060000|2020-11-16 15:21:00|3496.39|3496.39|3498.03|3498.03|3498.03|3498.03|3496.39|3496.39|0
1605540070000|2020-11-16 15:21:10|3498.37|3498.37|3499.51|3499.51|3499.51|3499.51|3498.37|3498.37|0
1605540080000|2020-11-16 15:21:20|3499.11|3499.11|3498.71|3498.71|3499.11|3499.11|3498.32|3498.32|0
1605540090000|2020-11-16 15:21:30|3498.37|3498.37|3499.4|3499.4|3499.4|3499.4|3498.37|3498.37|0
1605540100000|2020-11-16 15:21:40|3499.23|3499.23|3499.43|3499.43|3499.43|3499.43|3498.1|3498.1|0
1605540110000|2020-11-16 15:21:50|3499.09|3499.09|3500.17|3500.17|3500.17|3500.17|3499.09|3499.09|0
1605540120000|2020-11-16 15:22:00|3500.51|3500.51|3500.96|3500.96|3500.96|3500.96|3500.51|3500.51|0
1605540130000|2020-11-16 15:22:10|3501.35|3501.35|3501.65|3501.65|3501.65|3501.65|3501.35|3501.35|0
1605540140000|2020-11-16 15:22:20|3501.97|3501.97|3502.48|3502.48|3502.48|3502.48|3501.82|3501.82|0
1605540150000|2020-11-16 15:22:30|3502.95|3502.95|3502.16|3502.16|3502.95|3502.95|3502.16|3502.16|0
1605540160000|2020-11-16 15:22:40|3502.56|3502.56|3502.7|3502.7|3502.96|3502.96|3502.32|3502.32|0
1605540170000|2020-11-16 15:22:50|3502.58|3502.58|3502.84|3502.84|3502.92|3502.92|3502.58|3502.58|0
1605540180000|2020-11-16 15:23:00|3502.92|3502.92|3502.55|3502.55|3502.92|3502.92|3502.55|3502.55|0
1605540190000|2020-11-16 15:23:10|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|3501.76|0
1605540200000|2020-11-16 15:23:20|3502.55|3502.55|3503.11|3503.11|3503.23|3503.23|3502.55|3502.55|0
1605540210000|2020-11-16 15:23:30|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|0
1605540220000|2020-11-16 15:23:40|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|0
1605540230000|2020-11-16 15:23:50|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|3504.3|0
1605540240000|2020-11-16 15:24:00|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|0
1605540250000|2020-11-16 15:24:10|3503.51|3503.51|3502.02|3502.02|3503.51|3503.51|3501.13|3501.13|0
1605540260000|2020-11-16 15:24:20|3501.34|3501.34|3501.34|3501.34|3501.34|3501.34|3501.34|3501.34|0
1605540270000|2020-11-16 15:24:30|3501.26|3501.26|3501.26|3501.26|3501.6|3501.6|3501.26|3501.26|0
1605540280000|2020-11-16 15:24:40|3500.99|3500.99|3503.75|3503.75|3503.87|3503.87|3500.75|3500.75|0
1605540290000|2020-11-16 15:24:50|3503.51|3503.51|3503.66|3503.66|3503.66|3503.66|3503.51|3503.51|0
1605540300000|2020-11-16 15:25:00|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|0
1605540320000|2020-11-16 15:25:20|3504.58|3504.58|3505.11|3505.11|3505.9|3505.9|3504.58|3504.58|0
1605540330000|2020-11-16 15:25:30|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|3505.36|0
1605540340000|2020-11-16 15:25:40|3505.21|3505.21|3505.21|3505.21|3505.21|3505.21|3505.21|3505.21|0
1605540350000|2020-11-16 15:25:50|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|3505.55|0
1605540360000|2020-11-16 15:26:00|3505.7|3505.7|3503.83|3503.83|3505.7|3505.7|3503.83|3503.83|0
1605540380000|2020-11-16 15:26:20|3503.03|3503.03|3502.92|3502.92|3503.03|3503.03|3502.24|3502.24|0
1605540390000|2020-11-16 15:26:30|3503.32|3503.32|3503.72|3503.72|3503.72|3503.72|3503.32|3503.32|0
1605540400000|2020-11-16 15:26:40|3502.92|3502.92|3502.53|3502.53|3502.92|3502.92|3502.53|3502.53|0
1605540410000|2020-11-16 15:26:50|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|0
1605540420000|2020-11-16 15:27:00|3504|3504|3504.34|3504.34|3504.34|3504.34|3504|3504|0
1605540430000|2020-11-16 15:27:10|3503.95|3503.95|3504.74|3504.74|3504.74|3504.74|3503.95|3503.95|0
1605540440000|2020-11-16 15:27:20|3504.34|3504.34|3503.25|3503.25|3504.44|3504.44|3503.25|3503.25|0
1605540450000|2020-11-16 15:27:30|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|3503.93|0
1605540460000|2020-11-16 15:27:40|3504.27|3504.27|3505.07|3505.07|3505.07|3505.07|3504.27|3504.27|0
1605540470000|2020-11-16 15:27:50|3505.41|3505.41|3506.51|3506.51|3506.51|3506.51|3505.41|3505.41|0
1605540480000|2020-11-16 15:28:00|3506.43|3506.43|3507.33|3507.33|3507.33|3507.33|3505.75|3505.75|0
1605540490000|2020-11-16 15:28:10|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|3507.41|0
1605540500000|2020-11-16 15:28:20|3508.49|3508.49|3508.49|3508.49|3508.49|3508.49|3508.49|3508.49|0
1605540510000|2020-11-16 15:28:30|3509.18|3509.18|3509.23|3509.23|3509.23|3509.23|3508.84|3508.84|0
1605540520000|2020-11-16 15:28:40|3509.57|3509.57|3509.69|3509.69|3509.69|3509.69|3509.57|3509.57|0
1605540530000|2020-11-16 15:28:50|3509.78|3509.78|3510.86|3510.86|3510.86|3510.86|3509.78|3509.78|0
1605540540000|2020-11-16 15:29:00|3510.94|3510.94|3512.2|3512.2|3512.31|3512.31|3510.94|3510.94|0
1605540550000|2020-11-16 15:29:10|3512.6|3512.6|3512.09|3512.09|3512.6|3512.6|3511.01|3511.01|0
1605540570000|2020-11-16 15:29:30|3512.43|3512.43|3512.77|3512.77|3512.77|3512.77|3512.43|3512.43|0
1605540580000|2020-11-16 15:29:40|3513.45|3513.45|3513.91|3513.91|3513.99|3513.99|3513.45|3513.45|0
1605540590000|2020-11-16 15:29:50|3513.57|3513.57|3514.72|3514.72|3514.72|3514.72|3513.57|3513.57|0
1605540600000|2020-11-16 15:30:00|3515.06|3515.06|3517.13|3517.13|3517.13|3517.13|3515.06|3515.06|0
1605540610000|2020-11-16 15:30:10|3517.47|3517.47|3518.83|3518.83|3519.86|3519.86|3517.47|3517.47|0
1605540620000|2020-11-16 15:30:20|3518.75|3518.75|3518.54|3518.54|3518.87|3518.87|3518.08|3518.08|0
1605540630000|2020-11-16 15:30:30|3519.22|3519.22|3518.57|3518.57|3519.91|3519.91|3518.57|3518.57|0
1605540640000|2020-11-16 15:30:40|3519.94|3519.94|3521.3|3521.3|3521.3|3521.3|3519.94|3519.94|0
1605540650000|2020-11-16 15:30:50|3520.96|3520.96|3521.03|3521.03|3521.37|3521.37|3520.96|3520.96|0
1605540660000|2020-11-16 15:31:00|3521.18|3521.18|3520.29|3520.29|3521.58|3521.58|3520.29|3520.29|0
1605540670000|2020-11-16 15:31:10|3519.9|3519.9|3517.01|3517.01|3519.9|3519.9|3517.01|3517.01|0
1605540680000|2020-11-16 15:31:20|3516.62|3516.62|3516.78|3516.78|3517.18|3517.18|3516.15|3516.15|0
1605540690000|2020-11-16 15:31:30|3516.66|3516.66|3516.32|3516.32|3516.66|3516.66|3516.32|3516.32|0
1605540700000|2020-11-16 15:31:40|3515.92|3515.92|3515.87|3515.87|3515.92|3515.92|3515.53|3515.53|0
1605540710000|2020-11-16 15:31:50|3515.53|3515.53|3517.06|3517.06|3517.06|3517.06|3515.53|3515.53|0
1605540720000|2020-11-16 15:32:00|3517.46|3517.46|3519.77|3519.77|3519.77|3519.77|3517.46|3517.46|0
1605540740000|2020-11-16 15:32:20|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|3520.17|0
1605540750000|2020-11-16 15:32:30|3519.49|3519.49|3520.85|3520.85|3520.85|3520.85|3519.49|3519.49|0
1605540760000|2020-11-16 15:32:40|3519.66|3519.66|3520.03|3520.03|3520.03|3520.03|3519.26|3519.26|0
1605540770000|2020-11-16 15:32:50|3520.37|3520.37|3521.74|3521.74|3521.74|3521.74|3520.03|3520.03|0
1605540780000|2020-11-16 15:33:00|3522.53|3522.53|3523.33|3523.33|3523.67|3523.67|3522.53|3522.53|0
1605540790000|2020-11-16 15:33:10|3522.93|3522.93|3522.85|3522.85|3522.93|3522.93|3522.85|3522.85|0
1605540800000|2020-11-16 15:33:20|3523.53|3523.53|3522.53|3522.53|3523.53|3523.53|3522.25|3522.25|0
1605540810000|2020-11-16 15:33:30|3521.73|3521.73|3520.12|3520.12|3521.73|3521.73|3520.12|3520.12|0
1605540820000|2020-11-16 15:33:40|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1605540830000|2020-11-16 15:33:50|3521.25|3521.25|3521.82|3521.82|3521.82|3521.82|3521.25|3521.25|0
1605540840000|2020-11-16 15:34:00|3521.97|3521.97|3521.62|3521.62|3521.97|3521.97|3521.62|3521.62|0
1605540850000|2020-11-16 15:34:10|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|0
1605540860000|2020-11-16 15:34:20|3522.65|3522.65|3522.99|3522.99|3522.99|3522.99|3522.31|3522.31|0
1605540870000|2020-11-16 15:34:30|3523.16|3523.16|3523.76|3523.76|3523.84|3523.84|3523.16|3523.16|0
1605540880000|2020-11-16 15:34:40|3524.15|3524.15|3525.27|3525.27|3525.27|3525.27|3524.15|3524.15|0
1605540890000|2020-11-16 15:34:50|3525.75|3525.75|3526.09|3526.09|3526.09|3526.09|3525.75|3525.75|0
1605540910000|2020-11-16 15:35:10|3526.49|3526.49|3524.93|3524.93|3526.49|3526.49|3524.93|3524.93|0
1605540920000|2020-11-16 15:35:20|3525.27|3525.27|3525.01|3525.01|3525.35|3525.35|3525.01|3525.01|0
1605540930000|2020-11-16 15:35:30|3523.98|3523.98|3523.59|3523.59|3524.14|3524.14|3523.59|3523.59|0
1605540940000|2020-11-16 15:35:40|3522.91|3522.91|3522.56|3522.56|3522.91|3522.91|3522.56|3522.56|0
1605540950000|2020-11-16 15:35:50|3521.37|3521.37|3521.77|3521.77|3521.77|3521.77|3521.37|3521.37|0
1605540960000|2020-11-16 15:36:00|3521.92|3521.92|3521.8|3521.8|3521.92|3521.92|3521.8|3521.8|0
1605540970000|2020-11-16 15:36:10|3522.2|3522.2|3522.93|3522.93|3522.93|3522.93|3522.2|3522.2|0
1605540980000|2020-11-16 15:36:20|3522.81|3522.81|3522.15|3522.15|3522.81|3522.81|3521.34|3521.34|0
1605540990000|2020-11-16 15:36:30|3522.03|3522.03|3522.36|3522.36|3522.36|3522.36|3521.63|3521.63|0
1605541000000|2020-11-16 15:36:40|3522.44|3522.44|3523.74|3523.74|3523.74|3523.74|3522.15|3522.15|0
1605541010000|2020-11-16 15:36:50|3523.34|3523.34|3523.85|3523.85|3523.85|3523.85|3523.34|3523.34|0
1605541020000|2020-11-16 15:37:00|3524.24|3524.24|3523.92|3523.92|3524.32|3524.32|3523.73|3523.73|0
1605541030000|2020-11-16 15:37:10|3524.26|3524.26|3525.97|3525.97|3526.31|3526.31|3524.26|3524.26|0
1605541040000|2020-11-16 15:37:20|3526.33|3526.33|3526.72|3526.72|3526.72|3526.72|3526.33|3526.33|0
1605541060000|2020-11-16 15:37:40|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|3527.41|0
1605541070000|2020-11-16 15:37:50|3527.8|3527.8|3528.39|3528.39|3528.39|3528.39|3527.46|3527.46|0
1605541080000|2020-11-16 15:38:00|3528.54|3528.54|3528.21|3528.21|3528.54|3528.54|3528.21|3528.21|0
1605541090000|2020-11-16 15:38:10|3527.87|3527.87|3527.08|3527.08|3527.87|3527.87|3526.68|3526.68|0
1605541100000|2020-11-16 15:38:20|3527.47|3527.47|3527.47|3527.47|3527.47|3527.47|3527.47|3527.47|0
1605541110000|2020-11-16 15:38:30|3527.13|3527.13|3527.13|3527.13|3527.47|3527.47|3527.13|3527.13|0
1605541120000|2020-11-16 15:38:40|3528.5|3528.5|3529.6|3529.6|3529.6|3529.6|3528.5|3528.5|0
1605541130000|2020-11-16 15:38:50|3529.99|3529.99|3531.35|3531.35|3531.35|3531.35|3529.73|3529.73|0
1605541140000|2020-11-16 15:39:00|3532.94|3532.94|3533.6|3533.6|3533.6|3533.6|3532.54|3532.54|0
1605541150000|2020-11-16 15:39:10|3532.81|3532.81|3533.26|3533.26|3533.26|3533.26|3532.81|3532.81|0
1605541160000|2020-11-16 15:39:20|3533.65|3533.65|3532.97|3532.97|3533.65|3533.65|3532.97|3532.97|0
1605541170000|2020-11-16 15:39:30|3533.37|3533.37|3534.45|3534.45|3534.45|3534.45|3533.37|3533.37|0
1605541180000|2020-11-16 15:39:40|3534.05|3534.05|3533.27|3533.27|3534.07|3534.07|3533.27|3533.27|0
1605541190000|2020-11-16 15:39:50|3532.59|3532.59|3531.47|3531.47|3532.84|3532.84|3531.47|3531.47|0
1605541200000|2020-11-16 15:40:00|3531.22|3531.22|3531.7|3531.7|3531.7|3531.7|3531.14|3531.14|0
1605541210000|2020-11-16 15:40:10|3532.1|3532.1|3531.03|3531.03|3532.42|3532.42|3531.03|3531.03|0
1605541220000|2020-11-16 15:40:20|3531.38|3531.38|3531.61|3531.61|3531.61|3531.61|3529.9|3529.9|0
1605541230000|2020-11-16 15:40:30|3531.27|3531.27|3533.42|3533.42|3533.42|3533.42|3531.27|3531.27|0
1605541240000|2020-11-16 15:40:40|3532.05|3532.05|3532.63|3532.63|3532.63|3532.63|3531.95|3531.95|0
1605541250000|2020-11-16 15:40:50|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|0
1605541260000|2020-11-16 15:41:00|3533.73|3533.73|3531.73|3531.73|3533.73|3533.73|3530.65|3530.65|0
1605541270000|2020-11-16 15:41:10|3532.76|3532.76|3533.56|3533.56|3533.56|3533.56|3532.76|3532.76|0
1605541280000|2020-11-16 15:41:20|3533.9|3533.9|3532.54|3532.54|3533.9|3533.9|3532.54|3532.54|0
1605541290000|2020-11-16 15:41:30|3532.3|3532.3|3532.5|3532.5|3532.89|3532.89|3532.3|3532.3|0
1605541300000|2020-11-16 15:41:40|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|0
1605541310000|2020-11-16 15:41:50|3533.22|3533.22|3529.48|3529.48|3533.22|3533.22|3529.48|3529.48|0
1605541320000|2020-11-16 15:42:00|3530.84|3530.84|3530.22|3530.22|3530.84|3530.84|3530.1|3530.1|0
1605541330000|2020-11-16 15:42:10|3530.08|3530.08|3529.89|3529.89|3530.08|3530.08|3528.7|3528.7|0
1605541350000|2020-11-16 15:42:30|3530.01|3530.01|3528.72|3528.72|3530.01|3530.01|3528.72|3528.72|0
1605541360000|2020-11-16 15:42:40|3526.32|3526.32|3524.96|3524.96|3526.32|3526.32|3524.96|3524.96|0
1605541370000|2020-11-16 15:42:50|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|0
1605541380000|2020-11-16 15:43:00|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|3523.8|3523.8|0
1605541390000|2020-11-16 15:43:10|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|3523.8|0
1605541400000|2020-11-16 15:43:20|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|0
1605541420000|2020-11-16 15:43:40|3524.59|3524.59|3522.83|3522.83|3524.59|3524.59|3522.83|3522.83|0
1605541430000|2020-11-16 15:43:50|3523.22|3523.22|3523.62|3523.62|3523.62|3523.62|3522.83|3522.83|0
1605541450000|2020-11-16 15:44:10|3523.22|3523.22|3521.3|3521.3|3523.22|3523.22|3521.3|3521.3|0
1605541460000|2020-11-16 15:44:20|3521.13|3521.13|3521.13|3521.13|3521.92|3521.92|3521.13|3521.13|0
1605541470000|2020-11-16 15:44:30|3519.76|3519.76|3519.97|3519.97|3519.97|3519.97|3519.41|3519.41|0
1605541480000|2020-11-16 15:44:40|3520.12|3520.12|3520.6|3520.6|3520.85|3520.85|3520.12|3520.12|0
1605541490000|2020-11-16 15:44:50|3519.8|3519.8|3520.46|3520.46|3520.71|3520.71|3519.8|3519.8|0
1605541500000|2020-11-16 15:45:00|3519.09|3519.09|3518.75|3518.75|3519.09|3519.09|3518.75|3518.75|0
1605541510000|2020-11-16 15:45:10|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1605541520000|2020-11-16 15:45:20|3517.33|3517.33|3517.32|3517.32|3517.44|3517.44|3516.96|3516.96|0
1605541530000|2020-11-16 15:45:30|3518|3518|3521.13|3521.13|3522.16|3522.16|3518|3518|0
1605541540000|2020-11-16 15:45:40|3521.53|3521.53|3521.48|3521.48|3521.53|3521.53|3521.48|3521.48|0
1605541550000|2020-11-16 15:45:50|3521.42|3521.42|3519.6|3519.6|3521.42|3521.42|3519.6|3519.6|0
1605541560000|2020-11-16 15:46:00|3519.21|3519.21|3519.13|3519.13|3519.21|3519.21|3519.13|3519.13|0
1605541570000|2020-11-16 15:46:10|3518.79|3518.79|3518.63|3518.63|3518.79|3518.79|3518.23|3518.23|0
1605541580000|2020-11-16 15:46:20|3519.03|3519.03|3519.03|3519.03|3519.03|3519.03|3519.03|3519.03|0
1605541600000|2020-11-16 15:46:40|3518|3518|3517.37|3517.37|3518.17|3518.17|3517.37|3517.37|0
1605541620000|2020-11-16 15:47:00|3517.71|3517.71|3516.69|3516.69|3517.71|3517.71|3516.69|3516.69|0
1605541630000|2020-11-16 15:47:10|3516.58|3516.58|3516.98|3516.98|3516.98|3516.98|3516.58|3516.58|0
1605541640000|2020-11-16 15:47:20|3517.38|3517.38|3517.23|3517.23|3518|3518|3517.23|3517.23|0
1605541650000|2020-11-16 15:47:30|3517.63|3517.63|3516.52|3516.52|3517.63|3517.63|3516.52|3516.52|0
1605541660000|2020-11-16 15:47:40|3516.4|3516.4|3515.09|3515.09|3517.43|3517.43|3515.09|3515.09|0
1605541670000|2020-11-16 15:47:50|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|3515.24|0
1605541680000|2020-11-16 15:48:00|3516.04|3516.04|3515.71|3515.71|3516.04|3516.04|3515.71|3515.71|0
1605541700000|2020-11-16 15:48:20|3515.95|3515.95|3516.04|3516.04|3516.04|3516.04|3515.95|3515.95|0
1605541710000|2020-11-16 15:48:30|3516.43|3516.43|3516.83|3516.83|3516.83|3516.83|3516.43|3516.43|0
1605541720000|2020-11-16 15:48:40|3517.23|3517.23|3518.59|3518.59|3518.59|3518.59|3517.23|3517.23|0
1605541730000|2020-11-16 15:48:50|3519.28|3519.28|3520.09|3520.09|3520.09|3520.09|3519.28|3519.28|0
1605541740000|2020-11-16 15:49:00|3519.75|3519.75|3520.21|3520.21|3520.26|3520.26|3519.75|3519.75|0
1605541750000|2020-11-16 15:49:10|3519.42|3519.42|3517.85|3517.85|3519.43|3519.43|3517.85|3517.85|0
1605541760000|2020-11-16 15:49:20|3517.45|3517.45|3517.73|3517.73|3517.85|3517.85|3517.45|3517.45|0
1605541770000|2020-11-16 15:49:30|3516.7|3516.7|3515.37|3515.37|3516.7|3516.7|3515.23|3515.23|0
1605541780000|2020-11-16 15:49:40|3515.52|3515.52|3515.52|3515.52|3515.52|3515.52|3515.18|3515.18|0
1605541790000|2020-11-16 15:49:50|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|3515.37|0
1605541800000|2020-11-16 15:50:00|3515.77|3515.77|3514.74|3514.74|3515.77|3515.77|3514.4|3514.4|0
1605541810000|2020-11-16 15:50:10|3515.53|3515.53|3515.45|3515.45|3515.53|3515.53|3515.45|3515.45|0
1605541820000|2020-11-16 15:50:20|3515.11|3515.11|3515.9|3515.9|3516.3|3516.3|3515.11|3515.11|0
1605541830000|2020-11-16 15:50:30|3516.3|3516.3|3519.59|3519.59|3519.59|3519.59|3516.3|3516.3|0
1605541840000|2020-11-16 15:50:40|3519.99|3519.99|3519.29|3519.29|3519.99|3519.99|3518.8|3518.8|0
1605541850000|2020-11-16 15:50:50|3518.89|3518.89|3517.08|3517.08|3518.89|3518.89|3517.08|3517.08|0
1605541860000|2020-11-16 15:51:00|3516.96|3516.96|3516.92|3516.92|3516.96|3516.96|3516.84|3516.84|0
1605541880000|2020-11-16 15:51:20|3516.58|3516.58|3517.21|3517.21|3517.21|3517.21|3516.18|3516.18|0
1605541890000|2020-11-16 15:51:30|3518|3518|3518.73|3518.73|3518.73|3518.73|3518|3518|0
1605541900000|2020-11-16 15:51:40|3518.85|3518.85|3519.17|3519.17|3519.17|3519.17|3518.85|3518.85|0
1605541910000|2020-11-16 15:51:50|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|3519.56|0
1605541920000|2020-11-16 15:52:00|3519.17|3519.17|3519.56|3519.56|3519.96|3519.96|3519.17|3519.17|0
1605541930000|2020-11-16 15:52:10|3519.96|3519.96|3519.91|3519.91|3519.96|3519.96|3519.91|3519.91|0
1605541940000|2020-11-16 15:52:20|3520.59|3520.59|3520.47|3520.47|3520.59|3520.59|3519.8|3519.8|0
1605541950000|2020-11-16 15:52:30|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|0
1605541960000|2020-11-16 15:52:40|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|0
1605541970000|2020-11-16 15:52:50|3519.39|3519.39|3518.99|3518.99|3519.39|3519.39|3518.6|3518.6|0
1605541980000|2020-11-16 15:53:00|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|3519.14|0
1605542000000|2020-11-16 15:53:20|3519.54|3519.54|3519.93|3519.93|3519.93|3519.93|3519.54|3519.54|0
1605542010000|2020-11-16 15:53:30|3519.14|3519.14|3518.74|3518.74|3519.14|3519.14|3518.74|3518.74|0
1605542020000|2020-11-16 15:53:40|3518.58|3518.58|3519.66|3519.66|3519.66|3519.66|3518.58|3518.58|0
1605542030000|2020-11-16 15:53:50|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|3520.05|0
1605542040000|2020-11-16 15:54:00|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|3520.39|0
1605542060000|2020-11-16 15:54:20|3519.99|3519.99|3519.99|3519.99|3520.39|3520.39|3519.99|3519.99|0
1605542070000|2020-11-16 15:54:30|3519.65|3519.65|3519.65|3519.65|3520.44|3520.44|3519.65|3519.65|0
1605542080000|2020-11-16 15:54:40|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|0
1605542090000|2020-11-16 15:54:50|3520.52|3520.52|3521.21|3521.21|3521.21|3521.21|3520.52|3520.52|0
1605542100000|2020-11-16 15:55:00|3521.54|3521.54|3522.7|3522.7|3522.7|3522.7|3521.54|3521.54|0
1605542110000|2020-11-16 15:55:10|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|3522.62|0
1605542120000|2020-11-16 15:55:20|3522.78|3522.78|3521.3|3521.3|3522.83|3522.83|3521.3|3521.3|0
1605542130000|2020-11-16 15:55:30|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|0
1605542140000|2020-11-16 15:55:40|3521.03|3521.03|3520.75|3520.75|3521.03|3521.03|3520.75|3520.75|0
1605542160000|2020-11-16 15:56:00|3521.24|3521.24|3521.27|3521.27|3521.39|3521.39|3521.24|3521.24|0
1605542170000|2020-11-16 15:56:10|3520.87|3520.87|3520.79|3520.79|3520.87|3520.87|3520.79|3520.79|0
1605542180000|2020-11-16 15:56:20|3520.55|3520.55|3521.29|3521.29|3521.29|3521.29|3520.55|3520.55|0
1605542190000|2020-11-16 15:56:30|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|3521.23|0
1605542200000|2020-11-16 15:56:40|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|3521.18|0
1605542210000|2020-11-16 15:56:50|3520.78|3520.78|3519.99|3519.99|3520.78|3520.78|3519.99|3519.99|0
1605542220000|2020-11-16 15:57:00|3519.59|3519.59|3519.26|3519.26|3519.59|3519.59|3519.26|3519.26|0
1605542230000|2020-11-16 15:57:10|3519.18|3519.18|3518.36|3518.36|3519.18|3519.18|3518.36|3518.36|0
1605542240000|2020-11-16 15:57:20|3518.75|3518.75|3519.15|3519.15|3519.15|3519.15|3518.75|3518.75|0
1605542250000|2020-11-16 15:57:30|3519.49|3519.49|3520.29|3520.29|3520.29|3520.29|3519.49|3519.49|0
1605542260000|2020-11-16 15:57:40|3520.97|3520.97|3523.89|3523.89|3523.89|3523.89|3520.97|3520.97|0
1605542270000|2020-11-16 15:57:50|3524.23|3524.23|3524.23|3524.23|3524.23|3524.23|3524.23|3524.23|0
1605542280000|2020-11-16 15:58:00|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|3523.43|0
1605542300000|2020-11-16 15:58:20|3523.68|3523.68|3524.36|3524.36|3524.48|3524.48|3523.68|3523.68|0
1605542310000|2020-11-16 15:58:30|3523.96|3523.96|3525.33|3525.33|3525.33|3525.33|3523.96|3523.96|0
1605542320000|2020-11-16 15:58:40|3526.01|3526.01|3527.28|3527.28|3527.28|3527.28|3526.01|3526.01|0
1605542330000|2020-11-16 15:58:50|3527.34|3527.34|3525.97|3525.97|3527.34|3527.34|3525.97|3525.97|0
1605542340000|2020-11-16 15:59:00|3525.57|3525.57|3524|3524|3525.57|3525.57|3524|3524|0
1605542350000|2020-11-16 15:59:10|3523.6|3523.6|3522.38|3522.38|3523.6|3523.6|3522.38|3522.38|0
1605542360000|2020-11-16 15:59:20|3522.26|3522.26|3521.82|3521.82|3522.5|3522.5|3521.82|3521.82|0
1605542370000|2020-11-16 15:59:30|3521.74|3521.74|3521.95|3521.95|3521.95|3521.95|3521.74|3521.74|0
1605542380000|2020-11-16 15:59:40|3522.74|3522.74|3523.99|3523.99|3523.99|3523.99|3522.74|3522.74|0
1605542390000|2020-11-16 15:59:50|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|3523.59|0
1605542400000|2020-11-16 16:00:00|3523.67|3523.67|3524.88|3524.88|3524.88|3524.88|3523.67|3523.67|0
1605542410000|2020-11-16 16:00:10|3524.09|3524.09|3525.22|3525.22|3525.22|3525.22|3524.09|3524.09|0
1605542420000|2020-11-16 16:00:20|3524.98|3524.98|3524.05|3524.05|3525.07|3525.07|3524.05|3524.05|0
1605542430000|2020-11-16 16:00:30|3523.66|3523.66|3523.31|3523.31|3523.71|3523.71|3523.31|3523.31|0
1605542460000|2020-11-16 16:01:00|3523.15|3523.15|3522.12|3522.12|3523.15|3523.15|3522.12|3522.12|0
1605542470000|2020-11-16 16:01:10|3521.88|3521.88|3521.64|3521.64|3521.88|3521.88|3521.64|3521.64|0
1605542500000|2020-11-16 16:01:40|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|0
1605542510000|2020-11-16 16:01:50|3523.23|3523.23|3523.3|3523.3|3524.43|3524.43|3523.23|3523.23|0
1605542520000|2020-11-16 16:02:00|3523.24|3523.24|3523.93|3523.93|3523.93|3523.93|3523.14|3523.14|0
1605542530000|2020-11-16 16:02:10|3524.08|3524.08|3524.59|3524.59|3524.59|3524.59|3524.08|3524.08|0
1605542540000|2020-11-16 16:02:20|3524.67|3524.67|3524.6|3524.6|3525.01|3525.01|3524.6|3524.6|0
1605542550000|2020-11-16 16:02:30|3524.25|3524.25|3523.43|3523.43|3524.25|3524.25|3523.43|3523.43|0
1605542560000|2020-11-16 16:02:40|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|3523.49|0
1605542570000|2020-11-16 16:02:50|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|3523.88|0
1605542580000|2020-11-16 16:03:00|3523.83|3523.83|3524.31|3524.31|3524.31|3524.31|3523.83|3523.83|0
1605542590000|2020-11-16 16:03:10|3524.26|3524.26|3522.89|3522.89|3524.26|3524.26|3522.89|3522.89|0
1605542600000|2020-11-16 16:03:20|3523.29|3523.29|3523.29|3523.29|3523.29|3523.29|3523.29|3523.29|0
1605542610000|2020-11-16 16:03:30|3523.68|3523.68|3523.68|3523.68|3523.68|3523.68|3522.49|3522.49|0
1605542620000|2020-11-16 16:03:40|3522.89|3522.89|3523.29|3523.29|3523.29|3523.29|3522.89|3522.89|0
1605542630000|2020-11-16 16:03:50|3523.04|3523.04|3522.25|3522.25|3523.44|3523.44|3522.25|3522.25|0
1605542640000|2020-11-16 16:04:00|3522.19|3522.19|3521.39|3521.39|3522.19|3522.19|3521.39|3521.39|0
1605542650000|2020-11-16 16:04:10|3521.04|3521.04|3521.16|3521.16|3521.16|3521.16|3521.04|3521.04|0
1605542660000|2020-11-16 16:04:20|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|3521.76|0
1605542670000|2020-11-16 16:04:30|3521.42|3521.42|3520.63|3520.63|3521.42|3521.42|3520.63|3520.63|0
1605542680000|2020-11-16 16:04:40|3520.29|3520.29|3521.65|3521.65|3521.65|3521.65|3520.29|3520.29|0
1605542690000|2020-11-16 16:04:50|3520.97|3520.97|3520.94|3520.94|3521.05|3521.05|3520.94|3520.94|0
1605542700000|2020-11-16 16:05:00|3521.34|3521.34|3521.34|3521.34|3521.34|3521.34|3521.26|3521.26|0
1605542710000|2020-11-16 16:05:10|3521.74|3521.74|3521.74|3521.74|3521.74|3521.74|3521.74|3521.74|0
1605542720000|2020-11-16 16:05:20|3522.13|3522.13|3522.57|3522.57|3522.82|3522.82|3522.13|3522.13|0
1605542730000|2020-11-16 16:05:30|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|3522.23|0
1605542740000|2020-11-16 16:05:40|3522.06|3522.06|3522.59|3522.59|3522.68|3522.68|3522.06|3522.06|0
1605542750000|2020-11-16 16:05:50|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1605542760000|2020-11-16 16:06:00|3522.03|3522.03|3521.66|3521.66|3522.03|3522.03|3521.26|3521.26|0
1605542770000|2020-11-16 16:06:10|3521.26|3521.26|3518.49|3518.49|3521.26|3521.26|3518.49|3518.49|0
1605542780000|2020-11-16 16:06:20|3518.34|3518.34|3516.68|3516.68|3518.34|3518.34|3516.51|3516.51|0
1605542790000|2020-11-16 16:06:30|3515.31|3515.31|3515.06|3515.06|3515.31|3515.31|3514.97|3514.97|0
1605542800000|2020-11-16 16:06:40|3515.41|3515.41|3515.57|3515.57|3515.57|3515.57|3515.41|3515.41|0
1605542810000|2020-11-16 16:06:50|3515.74|3515.74|3515.63|3515.63|3516.03|3516.03|3514.84|3514.84|0
1605542820000|2020-11-16 16:07:00|3514.68|3514.68|3516.69|3516.69|3516.69|3516.69|3513.88|3513.88|0
1605542830000|2020-11-16 16:07:10|3516.52|3516.52|3517.26|3517.26|3517.26|3517.26|3516.52|3516.52|0
1605542840000|2020-11-16 16:07:20|3517.6|3517.6|3516.87|3516.87|3517.77|3517.77|3516.87|3516.87|0
1605542850000|2020-11-16 16:07:30|3516.47|3516.47|3515.11|3515.11|3517.27|3517.27|3515.11|3515.11|0
1605542860000|2020-11-16 16:07:40|3515.02|3515.02|3514.86|3514.86|3515.02|3515.02|3514.86|3514.86|0
1605542870000|2020-11-16 16:07:50|3514.94|3514.94|3514.78|3514.78|3515.57|3515.57|3514.78|3514.78|0
1605542880000|2020-11-16 16:08:00|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|0
1605542900000|2020-11-16 16:08:20|3515.16|3515.16|3511.1|3511.1|3515.16|3515.16|3511.1|3511.1|0
1605542910000|2020-11-16 16:08:30|3511.27|3511.27|3511.5|3511.5|3511.9|3511.9|3511.1|3511.1|0
1605542920000|2020-11-16 16:08:40|3511.75|3511.75|3511.55|3511.55|3511.75|3511.75|3511.55|3511.55|0
1605542930000|2020-11-16 16:08:50|3511.79|3511.79|3513.83|3513.83|3513.83|3513.83|3511.79|3511.79|0
1605542950000|2020-11-16 16:09:10|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|3513.75|0
1605542960000|2020-11-16 16:09:20|3514.09|3514.09|3513.75|3513.75|3514.09|3514.09|3513.41|3513.41|0
1605542970000|2020-11-16 16:09:30|3513.5|3513.5|3513.5|3513.5|3513.5|3513.5|3513.5|3513.5|0
1605542980000|2020-11-16 16:09:40|3513.42|3513.42|3513.08|3513.08|3513.42|3513.42|3513.08|3513.08|0
1605542990000|2020-11-16 16:09:50|3512.05|3512.05|3510.33|3510.33|3512.05|3512.05|3510.33|3510.33|0
1605543000000|2020-11-16 16:10:00|3510.72|3510.72|3511.48|3511.48|3512.4|3512.4|3510.72|3510.72|0
1605543030000|2020-11-16 16:10:30|3511.59|3511.59|3510.8|3510.8|3511.59|3511.59|3510.8|3510.8|0
1605543050000|2020-11-16 16:10:50|3510.71|3510.71|3510.63|3510.63|3510.71|3510.71|3510.63|3510.63|0
1605543060000|2020-11-16 16:11:00|3510.29|3510.29|3508.36|3508.36|3510.29|3510.29|3508.36|3508.36|0
1605543070000|2020-11-16 16:11:10|3509.15|3509.15|3511.82|3511.82|3511.82|3511.82|3509.15|3509.15|0
1605543080000|2020-11-16 16:11:20|3511.94|3511.94|3512.11|3512.11|3512.11|3512.11|3511.94|3511.94|0
1605543090000|2020-11-16 16:11:30|3512.5|3512.5|3512.73|3512.73|3512.73|3512.73|3512.34|3512.34|0
1605543100000|2020-11-16 16:11:40|3512.98|3512.98|3513.48|3513.48|3513.48|3513.48|3512.98|3512.98|0
1605543110000|2020-11-16 16:11:50|3513.14|3513.14|3511.56|3511.56|3513.14|3513.14|3511.56|3511.56|0
1605543120000|2020-11-16 16:12:00|3511.39|3511.39|3509.78|3509.78|3511.39|3511.39|3509.78|3509.78|0
1605543130000|2020-11-16 16:12:10|3510.17|3510.17|3509.6|3509.6|3510.17|3510.17|3509.6|3509.6|0
1605543140000|2020-11-16 16:12:20|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|0
1605543150000|2020-11-16 16:12:30|3508.47|3508.47|3509.06|3509.06|3509.06|3509.06|3508.47|3508.47|0
1605543160000|2020-11-16 16:12:40|3509.46|3509.46|3510.54|3510.54|3510.54|3510.54|3509.46|3509.46|0
1605543170000|2020-11-16 16:12:50|3510.93|3510.93|3510.85|3510.85|3511.02|3511.02|3510.85|3510.85|0
1605543180000|2020-11-16 16:13:00|3510.77|3510.77|3511.67|3511.67|3512.43|3512.43|3510.77|3510.77|0
1605543190000|2020-11-16 16:13:10|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|3511.83|0
1605543210000|2020-11-16 16:13:30|3512.52|3512.52|3512.8|3512.8|3512.86|3512.86|3512.52|3512.52|0
1605543220000|2020-11-16 16:13:40|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|3512.95|0
1605543230000|2020-11-16 16:13:50|3512.56|3512.56|3514.14|3514.14|3514.14|3514.14|3512.56|3512.56|0
1605543240000|2020-11-16 16:14:00|3513.74|3513.74|3513.35|3513.35|3513.74|3513.74|3513.35|3513.35|0
1605543250000|2020-11-16 16:14:10|3513.69|3513.69|3513.57|3513.57|3513.69|3513.69|3513.57|3513.57|0
1605543260000|2020-11-16 16:14:20|3512.38|3512.38|3511.98|3511.98|3512.78|3512.78|3511.98|3511.98|0
1605543270000|2020-11-16 16:14:30|3512.38|3512.38|3512.64|3512.64|3512.71|3512.71|3512.38|3512.38|0
1605543280000|2020-11-16 16:14:40|3512.56|3512.56|3512.56|3512.56|3512.56|3512.56|3512.56|3512.56|0
1605543290000|2020-11-16 16:14:50|3512.9|3512.9|3513.76|3513.76|3513.76|3513.76|3512.9|3512.9|0
1605543300000|2020-11-16 16:15:00|3513.61|3513.61|3515.03|3515.03|3515.37|3515.37|3513.61|3513.61|0
1605543310000|2020-11-16 16:15:10|3515.71|3515.71|3515.8|3515.8|3515.8|3515.8|3515.71|3515.71|0
1605543320000|2020-11-16 16:15:20|3515.94|3515.94|3515.94|3515.94|3515.94|3515.94|3515.94|3515.94|0
1605543330000|2020-11-16 16:15:30|3515.83|3515.83|3516.44|3516.44|3516.44|3516.44|3515.74|3515.74|0
1605543340000|2020-11-16 16:15:40|3516.38|3516.38|3515.25|3515.25|3516.38|3516.38|3515.25|3515.25|0
1605543350000|2020-11-16 16:15:50|3515.59|3515.59|3515.89|3515.89|3515.99|3515.99|3515.59|3515.59|0
1605543360000|2020-11-16 16:16:00|3515.55|3515.55|3515.45|3515.45|3515.55|3515.55|3515.45|3515.45|0
1605543370000|2020-11-16 16:16:10|3515.56|3515.56|3515.15|3515.15|3515.56|3515.56|3515.15|3515.15|0
1605543380000|2020-11-16 16:16:20|3515.49|3515.49|3515.95|3515.95|3515.95|3515.95|3515.49|3515.49|0
1605543390000|2020-11-16 16:16:30|3516.35|3516.35|3517.44|3517.44|3517.72|3517.72|3516.35|3516.35|0
1605543400000|2020-11-16 16:16:40|3517.52|3517.52|3518.31|3518.31|3518.31|3518.31|3517.52|3517.52|0
1605543410000|2020-11-16 16:16:50|3517.92|3517.92|3519.45|3519.45|3519.45|3519.45|3517.92|3517.92|0
1605543420000|2020-11-16 16:17:00|3519.6|3519.6|3520.1|3520.1|3520.49|3520.49|3519.6|3519.6|0
1605543430000|2020-11-16 16:17:10|3519.8|3519.8|3519.58|3519.58|3520.14|3520.14|3519.19|3519.19|0
1605543440000|2020-11-16 16:17:20|3519.24|3519.24|3519.07|3519.07|3519.24|3519.24|3519.07|3519.07|0
1605543450000|2020-11-16 16:17:30|3518.92|3518.92|3518.87|3518.87|3518.92|3518.92|3518.87|3518.87|0
1605543460000|2020-11-16 16:17:40|3518.47|3518.47|3517.28|3517.28|3518.47|3518.47|3517.28|3517.28|0
1605543470000|2020-11-16 16:17:50|3517.43|3517.43|3518.47|3518.47|3518.47|3518.47|3517.28|3517.28|0
1605543480000|2020-11-16 16:18:00|3518.13|3518.13|3518.39|3518.39|3518.39|3518.39|3517.6|3517.6|0
1605543500000|2020-11-16 16:18:20|3518.79|3518.79|3519.82|3519.82|3519.82|3519.82|3518.79|3518.79|0
1605543510000|2020-11-16 16:18:30|3518.63|3518.63|3518.55|3518.55|3518.67|3518.67|3518.44|3518.44|0
1605543520000|2020-11-16 16:18:40|3519.35|3519.35|3518.5|3518.5|3519.69|3519.69|3518.5|3518.5|0
1605543530000|2020-11-16 16:18:50|3518.84|3518.84|3518.99|3518.99|3518.99|3518.99|3518.84|3518.84|0
1605543540000|2020-11-16 16:19:00|3519.33|3519.33|3519.73|3519.73|3519.73|3519.73|3519.33|3519.33|0
1605543550000|2020-11-16 16:19:10|3519.33|3519.33|3519.3|3519.3|3519.41|3519.41|3518.91|3518.91|0
1605543560000|2020-11-16 16:19:20|3519.7|3519.7|3520.02|3520.02|3520.02|3520.02|3519.25|3519.25|0
1605543570000|2020-11-16 16:19:30|3520.36|3520.36|3520.26|3520.26|3520.36|3520.36|3520.21|3520.21|0
1605543580000|2020-11-16 16:19:40|3520.6|3520.6|3520.9|3520.9|3520.9|3520.9|3520.6|3520.6|0
1605543590000|2020-11-16 16:19:50|3520.56|3520.56|3520.25|3520.25|3520.56|3520.56|3520.17|3520.17|0
1605543600000|2020-11-16 16:20:00|3521.04|3521.04|3521.04|3521.04|3521.04|3521.04|3520.64|3520.64|0
1605543610000|2020-11-16 16:20:10|3521.21|3521.21|3520.58|3520.58|3521.21|3521.21|3520.58|3520.58|0
1605543620000|2020-11-16 16:20:20|3520.24|3520.24|3519.84|3519.84|3520.24|3520.24|3519.84|3519.84|0
1605543630000|2020-11-16 16:20:30|3520.18|3520.18|3520.29|3520.29|3520.29|3520.29|3520.18|3520.18|0
1605543640000|2020-11-16 16:20:40|3520.2|3520.2|3519.86|3519.86|3520.2|3520.2|3519.86|3519.86|0
1605543650000|2020-11-16 16:20:50|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|0
1605543660000|2020-11-16 16:21:00|3520.55|3520.55|3520.66|3520.66|3521.06|3521.06|3520.55|3520.55|0
1605543670000|2020-11-16 16:21:10|3521|3521|3520.85|3520.85|3521|3521|3520.85|3520.85|0
1605543680000|2020-11-16 16:21:20|3521|3521|3522.08|3522.08|3522.08|3522.08|3521|3521|0
1605543690000|2020-11-16 16:21:30|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|0
1605543700000|2020-11-16 16:21:40|3522.96|3522.96|3522.96|3522.96|3522.96|3522.96|3522.96|3522.96|0
1605543710000|2020-11-16 16:21:50|3523.3|3523.3|3523.45|3523.45|3523.45|3523.45|3523.3|3523.3|0
1605543720000|2020-11-16 16:22:00|3523.11|3523.11|3523.13|3523.13|3523.3|3523.3|3522.96|3522.96|0
1605543730000|2020-11-16 16:22:10|3523.21|3523.21|3522.52|3522.52|3523.21|3523.21|3522.52|3522.52|0
1605543740000|2020-11-16 16:22:20|3522.86|3522.86|3523.2|3523.2|3523.2|3523.2|3522.86|3522.86|0
1605543750000|2020-11-16 16:22:30|3523.6|3523.6|3523.6|3523.6|3523.6|3523.6|3523.25|3523.25|0
1605543760000|2020-11-16 16:22:40|3523.2|3523.2|3523.94|3523.94|3523.94|3523.94|3523.2|3523.2|0
1605543770000|2020-11-16 16:22:50|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|0
1605543780000|2020-11-16 16:23:00|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|3524.58|0
1605543790000|2020-11-16 16:23:10|3524.13|3524.13|3524.95|3524.95|3524.95|3524.95|3523.98|3523.98|0
1605543810000|2020-11-16 16:23:30|3524.83|3524.83|3525.07|3525.07|3525.57|3525.57|3524.77|3524.77|0
1605543820000|2020-11-16 16:23:40|3525.19|3525.19|3525.15|3525.15|3525.64|3525.64|3524.85|3524.85|0
1605543830000|2020-11-16 16:23:50|3525.49|3525.49|3526.23|3526.23|3526.23|3526.23|3525.49|3525.49|0
1605543840000|2020-11-16 16:24:00|3525.89|3525.89|3525.36|3525.36|3525.89|3525.89|3525.31|3525.31|0
1605543850000|2020-11-16 16:24:10|3525.75|3525.75|3525.52|3525.52|3526.21|3526.21|3525.02|3525.02|0
1605543860000|2020-11-16 16:24:20|3525.13|3525.13|3524.84|3524.84|3525.23|3525.23|3524.84|3524.84|0
1605543870000|2020-11-16 16:24:30|3525.23|3525.23|3525.23|3525.23|3525.23|3525.23|3525.23|3525.23|0
1605543880000|2020-11-16 16:24:40|3525.38|3525.38|3525.55|3525.55|3525.55|3525.55|3524.74|3524.74|0
1605543890000|2020-11-16 16:24:50|3525.46|3525.46|3525.46|3525.46|3525.46|3525.46|3525.46|3525.46|0
1605543900000|2020-11-16 16:25:00|3525.77|3525.77|3526.55|3526.55|3526.61|3526.61|3525.77|3525.77|0
1605543910000|2020-11-16 16:25:10|3526.16|3526.16|3525.87|3525.87|3526.16|3526.16|3525.76|3525.76|0
1605543920000|2020-11-16 16:25:20|3525.78|3525.78|3525.95|3525.95|3526.69|3526.69|3525.15|3525.15|0
1605543930000|2020-11-16 16:25:30|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|3526.07|0
1605543940000|2020-11-16 16:25:40|3526.12|3526.12|3525.82|3525.82|3526.12|3526.12|3525.82|3525.82|0
1605543950000|2020-11-16 16:25:50|3525.42|3525.42|3525.82|3525.82|3525.82|3525.82|3525.42|3525.42|0
1605543960000|2020-11-16 16:26:00|3526.85|3526.85|3527.23|3527.23|3527.97|3527.97|3526.85|3526.85|0
1605543970000|2020-11-16 16:26:10|3527.63|3527.63|3527.07|3527.07|3527.63|3527.63|3527.07|3527.07|0
1605543980000|2020-11-16 16:26:20|3527.47|3527.47|3528.15|3528.15|3528.15|3528.15|3527.47|3527.47|0
1605543990000|2020-11-16 16:26:30|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|0
1605544000000|2020-11-16 16:26:40|3528.94|3528.94|3530.44|3530.44|3530.63|3530.63|3528.94|3528.94|0
1605544010000|2020-11-16 16:26:50|3530.56|3530.56|3530.68|3530.68|3530.68|3530.68|3530.56|3530.56|0
1605544020000|2020-11-16 16:27:00|3530.34|3530.34|3529.53|3529.53|3530.34|3530.34|3528.98|3528.98|0
1605544030000|2020-11-16 16:27:10|3528.74|3528.74|3529.07|3529.07|3529.07|3529.07|3528.74|3528.74|0
1605544040000|2020-11-16 16:27:20|3529.32|3529.32|3529.35|3529.35|3529.74|3529.74|3529.32|3529.32|0
1605544050000|2020-11-16 16:27:30|3529.74|3529.74|3529.35|3529.35|3529.74|3529.74|3528.95|3528.95|0
1605544060000|2020-11-16 16:27:40|3528.95|3528.95|3528.05|3528.05|3529.35|3529.35|3528.02|3528.02|0
1605544070000|2020-11-16 16:27:50|3527.88|3527.88|3527.81|3527.81|3528.55|3528.55|3527.81|3527.81|0
1605544080000|2020-11-16 16:28:00|3528.2|3528.2|3528.74|3528.74|3528.74|3528.74|3527.86|3527.86|0
1605544090000|2020-11-16 16:28:10|3528.79|3528.79|3528.79|3528.79|3528.79|3528.79|3528.4|3528.4|0
1605544100000|2020-11-16 16:28:20|3529.04|3529.04|3529.78|3529.78|3529.78|3529.78|3529.04|3529.04|0
1605544110000|2020-11-16 16:28:30|3529.7|3529.7|3530|3530|3530.15|3530.15|3529.7|3529.7|0
1605544120000|2020-11-16 16:28:40|3530.15|3530.15|3532.45|3532.45|3532.45|3532.45|3530.15|3530.15|0
1605544130000|2020-11-16 16:28:50|3532.79|3532.79|3532.74|3532.74|3532.79|3532.79|3532.4|3532.4|0
1605544140000|2020-11-16 16:29:00|3532.45|3532.45|3532.94|3532.94|3533.64|3533.64|3532.26|3532.26|0
1605544150000|2020-11-16 16:29:10|3533.28|3533.28|3533.97|3533.97|3534.36|3534.36|3533.28|3533.28|0
1605544160000|2020-11-16 16:29:20|3534.12|3534.12|3532.64|3532.64|3534.51|3534.51|3531.9|3531.9|0
1605544170000|2020-11-16 16:29:30|3532.35|3532.35|3532.3|3532.3|3532.69|3532.69|3532.19|3532.19|0
1605544180000|2020-11-16 16:29:40|3533.09|3533.09|3531.65|3531.65|3533.09|3533.09|3531.65|3531.65|0
1605544190000|2020-11-16 16:29:50|3532.33|3532.33|3531.43|3531.43|3532.58|3532.58|3531.41|3531.41|0
1605600900000|2020-11-17 08:15:00|3506.38|3506.38|3506.04|3506.04|3506.83|3506.83|3506.04|3506.04|0
1605600910000|2020-11-17 08:15:10|3507.23|3507.23|3506.89|3506.89|3508.42|3508.42|3506.89|3506.89|0
1605600920000|2020-11-17 08:15:20|3505.3|3505.3|3507.23|3507.23|3507.31|3507.31|3504.14|3504.14|0
1605600930000|2020-11-17 08:15:30|3508.02|3508.02|3507.81|3507.81|3508.27|3508.27|3506.22|3506.22|0
1605600940000|2020-11-17 08:15:40|3509|3509|3508.21|3508.21|3509.79|3509.79|3506.62|3506.62|0
1605600960000|2020-11-17 08:16:00|3509.4|3509.4|3508.28|3508.28|3509.81|3509.81|3508.28|3508.28|0
1605600970000|2020-11-17 08:16:10|3507.25|3507.25|3505.78|3505.78|3507.25|3507.25|3505.78|3505.78|0
1605600980000|2020-11-17 08:16:20|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|3503.79|0
1605600990000|2020-11-17 08:16:30|3503.38|3503.38|3503.38|3503.38|3504.57|3504.57|3503.38|3503.38|0
1605601000000|2020-11-17 08:16:40|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|0
1605601010000|2020-11-17 08:16:50|3506.55|3506.55|3504.45|3504.45|3506.55|3506.55|3504.45|3504.45|0
1605601020000|2020-11-17 08:17:00|3504.05|3504.05|3502.69|3502.69|3504.45|3504.45|3502.63|3502.63|0
1605601030000|2020-11-17 08:17:10|3502.63|3502.63|3502.39|3502.39|3502.63|3502.63|3502.39|3502.39|0
1605601040000|2020-11-17 08:17:20|3502.04|3502.04|3501.27|3501.27|3502.78|3502.78|3501.27|3501.27|0
1605601050000|2020-11-17 08:17:30|3502.86|3502.86|3501.37|3501.37|3502.86|3502.86|3501.37|3501.37|0
1605601060000|2020-11-17 08:17:40|3500.97|3500.97|3502.61|3502.61|3504.14|3504.14|3500.97|3500.97|0
1605601070000|2020-11-17 08:17:50|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|3501.82|0
1605601080000|2020-11-17 08:18:00|3501.02|3501.02|3497.43|3497.43|3501.02|3501.02|3497.43|3497.43|0
1605601090000|2020-11-17 08:18:10|3497.03|3497.03|3495.32|3495.32|3497.03|3497.03|3495.32|3495.32|0
1605601100000|2020-11-17 08:18:20|3497.31|3497.31|3497.4|3497.4|3498.89|3498.89|3497.06|3497.06|0
1605601110000|2020-11-17 08:18:30|3497.9|3497.9|3495.9|3495.9|3497.9|3497.9|3493.79|3493.79|0
1605601120000|2020-11-17 08:18:40|3494.53|3494.53|3493.65|3493.65|3494.53|3494.53|3493.65|3493.65|0
1605601130000|2020-11-17 08:18:50|3493.25|3493.25|3493.16|3493.16|3493.84|3493.84|3492.76|3492.76|0
1605601140000|2020-11-17 08:19:00|3492.83|3492.83|3495.39|3495.39|3495.39|3495.39|3492.83|3492.83|0
1605601150000|2020-11-17 08:19:10|3494.99|3494.99|3494.86|3494.86|3496.58|3496.58|3494.86|3494.86|0
1605601160000|2020-11-17 08:19:20|3496.45|3496.45|3497.95|3497.95|3497.95|3497.95|3496.45|3496.45|0
1605601170000|2020-11-17 08:19:30|3496.76|3496.76|3497.55|3497.55|3498.74|3498.74|3496.76|3496.76|0
1605601180000|2020-11-17 08:19:40|3497.7|3497.7|3494.76|3494.76|3497.7|3497.7|3494.76|3494.76|0
1605601190000|2020-11-17 08:19:50|3494.37|3494.37|3495.7|3495.7|3495.7|3495.7|3493.97|3493.97|0
1605601200000|2020-11-17 08:20:00|3494.12|3494.12|3491.4|3491.4|3494.57|3494.57|3491.4|3491.4|0
1605601210000|2020-11-17 08:20:10|3491.79|3491.79|3487.57|3487.57|3491.79|3491.79|3485.98|3485.98|0
1605601220000|2020-11-17 08:20:20|3485.19|3485.19|3485.88|3485.88|3485.88|3485.88|3485.19|3485.19|0
1605601230000|2020-11-17 08:20:30|3485.09|3485.09|3484.8|3484.8|3486.67|3486.67|3484.29|3484.29|0
1605601240000|2020-11-17 08:20:40|3486.39|3486.39|3487.18|3487.18|3487.18|3487.18|3486.39|3486.39|0
1605601250000|2020-11-17 08:20:50|3487.26|3487.26|3487.84|3487.84|3488.09|3488.09|3485.71|3485.71|0
1605601260000|2020-11-17 08:21:00|3486.65|3486.65|3487.23|3487.23|3487.55|3487.55|3485.65|3485.65|0
1605601270000|2020-11-17 08:21:10|3486.89|3486.89|3479.58|3479.58|3487.04|3487.04|3479.58|3479.58|0
1605601280000|2020-11-17 08:21:20|3482.35|3482.35|3483.07|3483.07|3483.07|3483.07|3480.29|3480.29|0
1605601290000|2020-11-17 08:21:30|3481.48|3481.48|3477.68|3477.68|3482.67|3482.67|3477.68|3477.68|0
1605601300000|2020-11-17 08:21:40|3479.66|3479.66|3481.44|3481.44|3481.44|3481.44|3479.66|3479.66|0
1605601310000|2020-11-17 08:21:50|3479.46|3479.46|3480.5|3480.5|3480.65|3480.65|3479.46|3479.46|0
1605601320000|2020-11-17 08:22:00|3481.18|3481.18|3480.25|3480.25|3483.82|3483.82|3480.25|3480.25|0
1605601330000|2020-11-17 08:22:10|3479.91|3479.91|3477.03|3477.03|3480.31|3480.31|3477.03|3477.03|0
1605601340000|2020-11-17 08:22:20|3476.56|3476.56|3477.83|3477.83|3477.83|3477.83|3476.56|3476.56|0
1605601350000|2020-11-17 08:22:30|3478.94|3478.94|3477.82|3477.82|3478.94|3478.94|3477.82|3477.82|0
1605601360000|2020-11-17 08:22:40|3477.61|3477.61|3479.43|3479.43|3479.43|3479.43|3476.98|3476.98|0
1605601370000|2020-11-17 08:22:50|3479.09|3479.09|3479.48|3479.48|3480.68|3480.68|3479.09|3479.09|0
1605601380000|2020-11-17 08:23:00|3480.85|3480.85|3480.67|3480.67|3481.46|3481.46|3480.67|3480.67|0
1605601390000|2020-11-17 08:23:10|3480.27|3480.27|3477.8|3477.8|3481.86|3481.86|3477.8|3477.8|0
1605601400000|2020-11-17 08:23:20|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|3478.75|0
1605601440000|2020-11-17 08:24:00|3478.07|3478.07|3478.07|3478.07|3478.07|3478.07|3477.28|3477.28|0
1605601450000|2020-11-17 08:24:10|3478.31|3478.31|3484.72|3484.72|3484.72|3484.72|3478.31|3478.31|0
1605601460000|2020-11-17 08:24:20|3485.36|3485.36|3484.92|3484.92|3485.36|3485.36|3484.92|3484.92|0
1605601470000|2020-11-17 08:24:30|3485.04|3485.04|3484.35|3484.35|3485.04|3485.04|3484.35|3484.35|0
1605601480000|2020-11-17 08:24:40|3483.56|3483.56|3480.38|3480.38|3483.56|3483.56|3480.38|3480.38|0
1605601490000|2020-11-17 08:24:50|3481.97|3481.97|3482.37|3482.37|3482.77|3482.77|3481.97|3481.97|0
1605601500000|2020-11-17 08:25:00|3482.1|3482.1|3485.74|3485.74|3486.53|3486.53|3482.1|3482.1|0
1605601510000|2020-11-17 08:25:10|3484.39|3484.39|3482.82|3482.82|3484.41|3484.41|3482.82|3482.82|0
1605601520000|2020-11-17 08:25:20|3482.66|3482.66|3483.8|3483.8|3484.28|3484.28|3481.42|3481.42|0
1605601530000|2020-11-17 08:25:30|3483.63|3483.63|3484.3|3484.3|3484.3|3484.3|3483.63|3483.63|0
1605601540000|2020-11-17 08:25:40|3483.85|3483.85|3484.9|3484.9|3484.9|3484.9|3483.85|3483.85|0
1605601550000|2020-11-17 08:25:50|3484.74|3484.74|3487.11|3487.11|3487.11|3487.11|3484.4|3484.4|0
1605601560000|2020-11-17 08:26:00|3486.43|3486.43|3484.21|3484.21|3486.43|3486.43|3484.21|3484.21|0
1605601570000|2020-11-17 08:26:10|3482.47|3482.47|3480.2|3480.2|3482.47|3482.47|3480.2|3480.2|0
1605601580000|2020-11-17 08:26:20|3480.36|3480.36|3479.12|3479.12|3480.82|3480.82|3478.75|3478.75|0
1605601590000|2020-11-17 08:26:30|3477.06|3477.06|3477.06|3477.06|3477.06|3477.06|3477.06|3477.06|0
1605601600000|2020-11-17 08:26:40|3476.11|3476.11|3473.21|3473.21|3476.11|3476.11|3472.57|3472.57|0
1605601610000|2020-11-17 08:26:50|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|0
1605601620000|2020-11-17 08:27:00|3474.16|3474.16|3473.43|3473.43|3474.16|3474.16|3472.61|3472.61|0
1605601630000|2020-11-17 08:27:10|3472.64|3472.64|3470.26|3470.26|3472.64|3472.64|3470.26|3470.26|0
1605601640000|2020-11-17 08:27:20|3470.41|3470.41|3470.41|3470.41|3470.41|3470.41|3467.55|3467.55|0
1605601650000|2020-11-17 08:27:30|3470.14|3470.14|3470.14|3470.14|3470.14|3470.14|3470.14|3470.14|0
1605601660000|2020-11-17 08:27:40|3470.46|3470.46|3470.14|3470.14|3471.25|3471.25|3470.14|3470.14|0
1605601670000|2020-11-17 08:27:50|3469.98|3469.98|3470.14|3470.14|3471.41|3471.41|3469.98|3469.98|0
1605601680000|2020-11-17 08:28:00|3471.09|3471.09|3469.82|3469.82|3471.73|3471.73|3468.8|3468.8|0
1605601690000|2020-11-17 08:28:10|3469.48|3469.48|3467.1|3467.1|3469.48|3469.48|3467.1|3467.1|0
1605601700000|2020-11-17 08:28:20|3466.62|3466.62|3466.1|3466.1|3466.62|3466.62|3465.15|3465.15|0
1605601710000|2020-11-17 08:28:30|3466.42|3466.42|3470.22|3470.22|3470.22|3470.22|3466.42|3466.42|0
1605601720000|2020-11-17 08:28:40|3468.64|3468.64|3466.55|3466.55|3469.27|3469.27|3466.55|3466.55|0
1605601730000|2020-11-17 08:28:50|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|3465.53|0
1605601740000|2020-11-17 08:29:00|3464.84|3464.84|3464.34|3464.34|3464.84|3464.84|3464.34|3464.34|0
1605601760000|2020-11-17 08:29:20|3465.13|3465.13|3463.95|3463.95|3466.96|3466.96|3463.76|3463.76|0
1605601770000|2020-11-17 08:29:30|3464.29|3464.29|3467.14|3467.14|3467.14|3467.14|3464.29|3464.29|0
1605601780000|2020-11-17 08:29:40|3466.51|3466.51|3469.05|3469.05|3469.05|3469.05|3466.51|3466.51|0
1605601790000|2020-11-17 08:29:50|3468.71|3468.71|3468.19|3468.19|3468.71|3468.71|3467.04|3467.04|0
1605601800000|2020-11-17 08:30:00|3468.04|3468.04|3466.45|3466.45|3468.04|3468.04|3466.45|3466.45|0
1605601810000|2020-11-17 08:30:10|3467.72|3467.72|3467.72|3467.72|3467.72|3467.72|3467.72|3467.72|0
1605601820000|2020-11-17 08:30:20|3468.4|3468.4|3466.54|3466.54|3469.18|3469.18|3466.54|3466.54|0
1605601830000|2020-11-17 08:30:30|3466.37|3466.37|3464.54|3464.54|3466.37|3466.37|3464.54|3464.54|0
1605601840000|2020-11-17 08:30:40|3464.22|3464.22|3465.71|3465.71|3467.61|3467.61|3463.89|3463.89|0
1605601850000|2020-11-17 08:30:50|3465.03|3465.03|3469.18|3469.18|3469.18|3469.18|3465.03|3465.03|0
1605601860000|2020-11-17 08:31:00|3471.23|3471.23|3467.8|3467.8|3471.23|3471.23|3467.8|3467.8|0
1605601870000|2020-11-17 08:31:10|3467.64|3467.64|3467.16|3467.16|3467.79|3467.79|3467.16|3467.16|0
1605601880000|2020-11-17 08:31:20|3466.47|3466.47|3468.23|3468.23|3468.23|3468.23|3466.32|3466.32|0
1605601890000|2020-11-17 08:31:30|3469.66|3469.66|3470.13|3470.13|3470.13|3470.13|3469.66|3469.66|0
1605601900000|2020-11-17 08:31:40|3471.24|3471.24|3469.82|3469.82|3471.24|3471.24|3469.82|3469.82|0
1605601910000|2020-11-17 08:31:50|3469.98|3469.98|3470.48|3470.48|3470.48|3470.48|3469.98|3469.98|0
1605601920000|2020-11-17 08:32:00|3470.92|3470.92|3470.11|3470.11|3472.02|3472.02|3470.11|3470.11|0
1605601930000|2020-11-17 08:32:10|3472.49|3472.49|3470.49|3470.49|3472.65|3472.65|3470.49|3470.49|0
1605601940000|2020-11-17 08:32:20|3469.53|3469.53|3470.64|3470.64|3470.64|3470.64|3469.06|3469.06|0
1605601950000|2020-11-17 08:32:30|3470.8|3470.8|3473.24|3473.24|3473.24|3473.24|3470.8|3470.8|0
1605601960000|2020-11-17 08:32:40|3473.41|3473.41|3473.33|3473.33|3473.41|3473.41|3473.33|3473.33|0
1605601970000|2020-11-17 08:32:50|3473.49|3473.49|3474.12|3474.12|3474.12|3474.12|3473.49|3473.49|0
1605601980000|2020-11-17 08:33:00|3472.22|3472.22|3471.58|3471.58|3472.22|3472.22|3471.58|3471.58|0
1605601990000|2020-11-17 08:33:10|3472.69|3472.69|3475.39|3475.39|3475.39|3475.39|3472.69|3472.69|0
1605602000000|2020-11-17 08:33:20|3475.87|3475.87|3477.19|3477.19|3477.19|3477.19|3475.87|3475.87|0
1605602010000|2020-11-17 08:33:30|3477.33|3477.33|3477.33|3477.33|3477.33|3477.33|3477.33|3477.33|0
1605602020000|2020-11-17 08:33:40|3477.18|3477.18|3472.56|3472.56|3477.48|3477.48|3472.56|3472.56|0
1605602030000|2020-11-17 08:33:50|3476.37|3476.37|3479.08|3479.08|3479.08|3479.08|3476.37|3476.37|0
1605602050000|2020-11-17 08:34:10|3479.77|3479.77|3481.56|3481.56|3481.56|3481.56|3479.77|3479.77|0
1605602060000|2020-11-17 08:34:20|3481.96|3481.96|3483.45|3483.45|3483.45|3483.45|3480.33|3480.33|0
1605602070000|2020-11-17 08:34:30|3482.65|3482.65|3481.75|3481.75|3482.65|3482.65|3481.06|3481.06|0
1605602080000|2020-11-17 08:34:40|3480.72|3480.72|3484.98|3484.98|3484.98|3484.98|3480.72|3480.72|0
1605602100000|2020-11-17 08:35:00|3485.77|3485.77|3484.64|3484.64|3486.96|3486.96|3484.64|3484.64|0
1605602120000|2020-11-17 08:35:20|3483.61|3483.61|3484.8|3484.8|3485.99|3485.99|3483.61|3483.61|0
1605602130000|2020-11-17 08:35:30|3484.4|3484.4|3487.07|3487.07|3487.07|3487.07|3484.4|3484.4|0
1605602140000|2020-11-17 08:35:40|3486.28|3486.28|3486.24|3486.24|3487.03|3487.03|3486.24|3486.24|0
1605602150000|2020-11-17 08:35:50|3486.07|3486.07|3484.85|3484.85|3486.07|3486.07|3484.85|3484.85|0
1605602160000|2020-11-17 08:36:00|3483.61|3483.61|3481.2|3481.2|3483.61|3483.61|3480.52|3480.52|0
1605602170000|2020-11-17 08:36:10|3480.4|3480.4|3480.8|3480.8|3481.6|3481.6|3480.4|3480.4|0
1605602190000|2020-11-17 08:36:30|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|3480.97|0
1605602200000|2020-11-17 08:36:40|3481.76|3481.76|3481.76|3481.76|3481.76|3481.76|3481.76|3481.76|0
1605602220000|2020-11-17 08:37:00|3480.17|3480.17|3479.38|3479.38|3480.17|3480.17|3479.38|3479.38|0
1605602230000|2020-11-17 08:37:10|3479.72|3479.72|3479.46|3479.46|3480.06|3480.06|3479.46|3479.46|0
1605602240000|2020-11-17 08:37:20|3479.07|3479.07|3479.41|3479.41|3479.41|3479.41|3479.07|3479.07|0
1605602250000|2020-11-17 08:37:30|3479.8|3479.8|3479.8|3479.8|3479.8|3479.8|3479.8|3479.8|0
1605602280000|2020-11-17 08:38:00|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|3479.51|0
1605602290000|2020-11-17 08:38:10|3478.24|3478.24|3476.81|3476.81|3478.56|3478.56|3476.81|3476.81|0
1605602300000|2020-11-17 08:38:20|3476.65|3476.65|3475.73|3475.73|3476.65|3476.65|3475.73|3475.73|0
1605602310000|2020-11-17 08:38:30|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|0
1605602330000|2020-11-17 08:38:50|3474.37|3474.37|3469.25|3469.25|3474.37|3474.37|3469.25|3469.25|0
1605602340000|2020-11-17 08:39:00|3468.77|3468.77|3468.72|3468.72|3468.77|3468.77|3467.93|3467.93|0
1605602350000|2020-11-17 08:39:10|3468.38|3468.38|3468.02|3468.02|3469.13|3469.13|3468.02|3468.02|0
1605602360000|2020-11-17 08:39:20|3468.36|3468.36|3468.51|3468.51|3468.51|3468.51|3468.36|3468.36|0
1605602370000|2020-11-17 08:39:30|3468.04|3468.04|3467.7|3467.7|3468.04|3468.04|3467.7|3467.7|0
1605602380000|2020-11-17 08:39:40|3468.33|3468.33|3468.67|3468.67|3469.36|3469.36|3468.33|3468.33|0
1605602390000|2020-11-17 08:39:50|3469.94|3469.94|3471.05|3471.05|3474.39|3474.39|3469.94|3469.94|0
1605602400000|2020-11-17 08:40:00|3470.9|3470.9|3468.99|3468.99|3470.9|3470.9|3468.99|3468.99|0
1605602410000|2020-11-17 08:40:10|3469.1|3469.1|3471.43|3471.43|3471.43|3471.43|3469.1|3469.1|0
1605602420000|2020-11-17 08:40:20|3471.78|3471.78|3471.09|3471.09|3471.78|3471.78|3471.09|3471.09|0
1605602430000|2020-11-17 08:40:30|3470.41|3470.41|3470.21|3470.21|3470.41|3470.41|3469.73|3469.73|0
1605602440000|2020-11-17 08:40:40|3469.79|3469.79|3471.99|3471.99|3472.25|3472.25|3469.79|3469.79|0
1605602450000|2020-11-17 08:40:50|3472.38|3472.38|3470.14|3470.14|3472.68|3472.68|3470.14|3470.14|0
1605602460000|2020-11-17 08:41:00|3469.51|3469.51|3468|3468|3469.51|3469.51|3468|3468|0
1605602470000|2020-11-17 08:41:10|3469.59|3469.59|3469.52|3469.52|3469.59|3469.59|3469.27|3469.27|0
1605602480000|2020-11-17 08:41:20|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|0
1605602490000|2020-11-17 08:41:30|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|0
1605602500000|2020-11-17 08:41:40|3470.22|3470.22|3470.22|3470.22|3470.22|3470.22|3470.22|3470.22|0
1605602520000|2020-11-17 08:42:00|3470.66|3470.66|3470.32|3470.32|3470.66|3470.66|3470.32|3470.32|0
1605602530000|2020-11-17 08:42:10|3469.63|3469.63|3467.5|3467.5|3469.63|3469.63|3467.34|3467.34|0
1605602540000|2020-11-17 08:42:20|3467.18|3467.18|3468.13|3468.13|3468.21|3468.21|3467.18|3467.18|0
1605602550000|2020-11-17 08:42:30|3469.08|3469.08|3469.08|3469.08|3469.08|3469.08|3469.08|3469.08|0
1605602570000|2020-11-17 08:42:50|3469.53|3469.53|3469.53|3469.53|3469.53|3469.53|3469.53|3469.53|0
1605602580000|2020-11-17 08:43:00|3468.51|3468.51|3468.51|3468.51|3468.51|3468.51|3468.51|3468.51|0
1605602590000|2020-11-17 08:43:10|3469.53|3469.53|3470.67|3470.67|3470.82|3470.82|3469.53|3469.53|0
1605602600000|2020-11-17 08:43:20|3470.32|3470.32|3468.1|3468.1|3470.32|3470.32|3467.94|3467.94|0
1605602610000|2020-11-17 08:43:30|3470.28|3470.28|3472.26|3472.26|3472.26|3472.26|3470.28|3470.28|0
1605602620000|2020-11-17 08:43:40|3470.2|3470.2|3471.15|3471.15|3471.47|3471.47|3469.56|3469.56|0
1605602630000|2020-11-17 08:43:50|3470.46|3470.46|3471.26|3471.26|3471.26|3471.26|3470.46|3470.46|0
1605602640000|2020-11-17 08:44:00|3470.92|3470.92|3470.47|3470.47|3470.92|3470.92|3470.47|3470.47|0
1605602650000|2020-11-17 08:44:10|3469.67|3469.67|3468.91|3468.91|3469.67|3469.67|3468.91|3468.91|0
1605602660000|2020-11-17 08:44:20|3470.02|3470.02|3471.31|3471.31|3471.31|3471.31|3470.02|3470.02|0
1605602680000|2020-11-17 08:44:40|3469.88|3469.88|3469.88|3469.88|3469.88|3469.88|3469.88|3469.88|0
1605602700000|2020-11-17 08:45:00|3470.57|3470.57|3470.91|3470.91|3470.91|3470.91|3470.57|3470.57|0
1605602710000|2020-11-17 08:45:10|3471.86|3471.86|3471.03|3471.03|3471.86|3471.86|3471.03|3471.03|0
1605602720000|2020-11-17 08:45:20|3471.71|3471.71|3471.71|3471.71|3471.71|3471.71|3471.71|3471.71|0
1605602740000|2020-11-17 08:45:40|3470.12|3470.12|3470.6|3470.6|3470.6|3470.6|3470.12|3470.12|0
1605602750000|2020-11-17 08:45:50|3469.33|3469.33|3467.85|3467.85|3469.81|3469.81|3467.85|3467.85|0
1605602760000|2020-11-17 08:46:00|3467.77|3467.77|3465.88|3465.88|3468.72|3468.72|3465.88|3465.88|0
1605602770000|2020-11-17 08:46:10|3465.71|3465.71|3467.67|3467.67|3467.67|3467.67|3465.71|3465.71|0
1605602780000|2020-11-17 08:46:20|3468.01|3468.01|3468.75|3468.75|3468.75|3468.75|3467.69|3467.69|0
1605602790000|2020-11-17 08:46:30|3469.54|3469.54|3470.18|3470.18|3470.81|3470.81|3469.54|3469.54|0
1605602800000|2020-11-17 08:46:40|3471.1|3471.1|3475.17|3475.17|3475.17|3475.17|3471.02|3471.02|0
1605602810000|2020-11-17 08:46:50|3473.9|3473.9|3475.43|3475.43|3475.8|3475.8|3473.9|3473.9|0
1605602820000|2020-11-17 08:47:00|3475.75|3475.75|3476.42|3476.42|3476.42|3476.42|3475.75|3475.75|0
1605602830000|2020-11-17 08:47:10|3476.08|3476.08|3479.65|3479.65|3480.05|3480.05|3476.08|3476.08|0
1605602840000|2020-11-17 08:47:20|3478.97|3478.97|3476.7|3476.7|3478.97|3478.97|3476.7|3476.7|0
1605602860000|2020-11-17 08:47:40|3475.51|3475.51|3475.51|3475.51|3475.51|3475.51|3475.51|3475.51|0
1605602870000|2020-11-17 08:47:50|3473.92|3473.92|3473.12|3473.12|3473.92|3473.92|3472.65|3472.65|0
1605602880000|2020-11-17 08:48:00|3471.95|3471.95|3471.95|3471.95|3471.95|3471.95|3471.95|3471.95|0
1605602890000|2020-11-17 08:48:10|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|3472.29|0
1605602900000|2020-11-17 08:48:20|3472.6|3472.6|3472.07|3472.07|3472.6|3472.6|3472.07|3472.07|0
1605602910000|2020-11-17 08:48:30|3471.91|3471.91|3474.81|3474.81|3474.81|3474.81|3471.91|3471.91|0
1605602920000|2020-11-17 08:48:40|3476.16|3476.16|3476.95|3476.95|3476.95|3476.95|3476.16|3476.16|0
1605602930000|2020-11-17 08:48:50|3477.35|3477.35|3477.69|3477.69|3477.8|3477.8|3477|3477|0
1605602940000|2020-11-17 08:49:00|3476.89|3476.89|3475.46|3475.46|3476.89|3476.89|3475.46|3475.46|0
1605602970000|2020-11-17 08:49:30|3476.5|3476.5|3476.89|3476.89|3476.89|3476.89|3476.5|3476.5|0
1605602990000|2020-11-17 08:49:50|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|0
1605603000000|2020-11-17 08:50:00|3477.11|3477.11|3478.3|3478.3|3478.3|3478.3|3477.11|3477.11|0
1605603010000|2020-11-17 08:50:10|3478.64|3478.64|3478.82|3478.82|3478.99|3478.99|3478.64|3478.64|0
1605603020000|2020-11-17 08:50:20|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|3479.22|0
1605603030000|2020-11-17 08:50:30|3478.72|3478.72|3477.13|3477.13|3478.72|3478.72|3477.13|3477.13|0
1605603040000|2020-11-17 08:50:40|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|3476.79|0
1605603050000|2020-11-17 08:50:50|3476.54|3476.54|3474.71|3474.71|3476.54|3476.54|3474.71|3474.71|0
1605603060000|2020-11-17 08:51:00|3474.55|3474.55|3474.89|3474.89|3474.89|3474.89|3474.55|3474.55|0
1605603080000|2020-11-17 08:51:20|3475.37|3475.37|3475.37|3475.37|3475.37|3475.37|3475.37|3475.37|0
1605603100000|2020-11-17 08:51:40|3474.41|3474.41|3472.98|3472.98|3474.41|3474.41|3472.98|3472.98|0
1605603110000|2020-11-17 08:51:50|3473.3|3473.3|3474.57|3474.57|3474.57|3474.57|3473.3|3473.3|0
1605603120000|2020-11-17 08:52:00|3475.2|3475.2|3474.22|3474.22|3475.2|3475.2|3474.22|3474.22|0
1605603130000|2020-11-17 08:52:10|3474.38|3474.38|3474.38|3474.38|3474.38|3474.38|3474.38|3474.38|0
1605603140000|2020-11-17 08:52:20|3474.73|3474.73|3473.82|3473.82|3474.73|3474.73|3473.41|3473.41|0
1605603150000|2020-11-17 08:52:30|3473.67|3473.67|3473.98|3473.98|3473.98|3473.98|3473.19|3473.19|0
1605603160000|2020-11-17 08:52:40|3473.51|3473.51|3472.55|3472.55|3473.51|3473.51|3472.55|3472.55|0
1605603170000|2020-11-17 08:52:50|3472.24|3472.24|3471.9|3471.9|3472.54|3472.54|3471.9|3471.9|0
1605603180000|2020-11-17 08:53:00|3472.24|3472.24|3474.07|3474.07|3474.07|3474.07|3472.24|3472.24|0
1605603200000|2020-11-17 08:53:20|3472.33|3472.33|3472.77|3472.77|3472.77|3472.77|3471.69|3471.69|0
1605603210000|2020-11-17 08:53:30|3472.69|3472.69|3474.03|3474.03|3474.36|3474.36|3472.69|3472.69|0
1605603220000|2020-11-17 08:53:40|3473.68|3473.68|3474.03|3474.03|3474.03|3474.03|3473.68|3473.68|0
1605603230000|2020-11-17 08:53:50|3473.07|3473.07|3472.39|3472.39|3473.07|3473.07|3472.39|3472.39|0
1605603240000|2020-11-17 08:54:00|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|3472.05|0
1605603260000|2020-11-17 08:54:20|3471.57|3471.57|3471.57|3471.57|3471.57|3471.57|3471.41|3471.41|0
1605603270000|2020-11-17 08:54:30|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|0
1605603290000|2020-11-17 08:54:50|3471.1|3471.1|3470.94|3470.94|3471.41|3471.41|3470.78|3470.78|0
1605603300000|2020-11-17 08:55:00|3470.78|3470.78|3470.62|3470.62|3470.78|3470.78|3470.62|3470.62|0
1605603310000|2020-11-17 08:55:10|3471.3|3471.3|3473.15|3473.15|3473.15|3473.15|3471.3|3471.3|0
1605603320000|2020-11-17 08:55:20|3471.88|3471.88|3473.91|3473.91|3473.91|3473.91|3471.88|3471.88|0
1605603330000|2020-11-17 08:55:30|3473.12|3473.12|3472.96|3472.96|3473.12|3473.12|3472.96|3472.96|0
1605603340000|2020-11-17 08:55:40|3473.75|3473.75|3473.75|3473.75|3473.75|3473.75|3473.75|3473.75|0
1605603360000|2020-11-17 08:56:00|3474.05|3474.05|3475.64|3475.64|3475.64|3475.64|3474.05|3474.05|0
1605603370000|2020-11-17 08:56:10|3475.49|3475.49|3474.7|3474.7|3475.49|3475.49|3474.7|3474.7|0
1605603380000|2020-11-17 08:56:20|3474.22|3474.22|3475.59|3475.59|3475.59|3475.59|3474.22|3474.22|0
1605603390000|2020-11-17 08:56:30|3475.75|3475.75|3474.79|3474.79|3475.75|3475.75|3474.79|3474.79|0
1605603400000|2020-11-17 08:56:40|3474.64|3474.64|3474.64|3474.64|3474.79|3474.79|3474.48|3474.48|0
1605603410000|2020-11-17 08:56:50|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|0
1605603420000|2020-11-17 08:57:00|3474.64|3474.64|3474.29|3474.29|3474.64|3474.64|3473.95|3473.95|0
1605603430000|2020-11-17 08:57:10|3473.95|3473.95|3473.95|3473.95|3473.95|3473.95|3473.95|3473.95|0
1605603440000|2020-11-17 08:57:20|3473.61|3473.61|3473.61|3473.61|3473.61|3473.61|3473.61|3473.61|0
1605603450000|2020-11-17 08:57:30|3473.29|3473.29|3474.25|3474.25|3474.25|3474.25|3473.29|3473.29|0
1605603460000|2020-11-17 08:57:40|3474.41|3474.41|3473.59|3473.59|3474.41|3474.41|3473.59|3473.59|0
1605603470000|2020-11-17 08:57:50|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|0
1605603480000|2020-11-17 08:58:00|3472.79|3472.79|3473.29|3473.29|3473.59|3473.59|3472.79|3472.79|0
1605603490000|2020-11-17 08:58:10|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|3472.97|0
1605603500000|2020-11-17 08:58:20|3473.13|3473.13|3473.77|3473.77|3473.77|3473.77|3472.82|3472.82|0
1605603510000|2020-11-17 08:58:30|3474.11|3474.11|3474.26|3474.26|3474.26|3474.26|3474.11|3474.11|0
1605603520000|2020-11-17 08:58:40|3473.94|3473.94|3473.82|3473.82|3474.1|3474.1|3473.5|3473.5|0
1605603530000|2020-11-17 08:58:50|3474.29|3474.29|3474.51|3474.51|3474.67|3474.67|3473.98|3473.98|0
1605603540000|2020-11-17 08:59:00|3474.01|3474.01|3474.26|3474.26|3474.26|3474.26|3474.01|3474.01|0
1605603550000|2020-11-17 08:59:10|3474.74|3474.74|3475.42|3475.42|3475.42|3475.42|3474.74|3474.74|0
1605603560000|2020-11-17 08:59:20|3476.05|3476.05|3477.51|3477.51|3477.51|3477.51|3476.05|3476.05|0
1605603580000|2020-11-17 08:59:40|3477.75|3477.75|3478.7|3478.7|3478.7|3478.7|3477.68|3477.68|0
1605603590000|2020-11-17 08:59:50|3479.34|3479.34|3480.53|3480.53|3480.53|3480.53|3479.34|3479.34|0
1605603600000|2020-11-17 09:00:00|3479.18|3479.18|3478.7|3478.7|3479.18|3479.18|3478.7|3478.7|0
1605603610000|2020-11-17 09:00:10|3478.36|3478.36|3479.72|3479.72|3480.19|3480.19|3478.36|3478.36|0
1605603620000|2020-11-17 09:00:20|3479.83|3479.83|3478.24|3478.24|3479.83|3479.83|3477.98|3477.98|0
1605603630000|2020-11-17 09:00:30|3478.72|3478.72|3479.35|3479.35|3479.35|3479.35|3478.72|3478.72|0
1605603660000|2020-11-17 09:01:00|3478.24|3478.24|3476.97|3476.97|3478.24|3478.24|3476.97|3476.97|0
1605603670000|2020-11-17 09:01:10|3476.65|3476.65|3476.18|3476.18|3476.65|3476.65|3476.18|3476.18|0
1605603680000|2020-11-17 09:01:20|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|3475.84|0
1605603690000|2020-11-17 09:01:30|3475.15|3475.15|3478.35|3478.35|3478.35|3478.35|3475.15|3475.15|0
1605603700000|2020-11-17 09:01:40|3477.56|3477.56|3479.07|3479.07|3479.07|3479.07|3477.56|3477.56|0
1605603710000|2020-11-17 09:01:50|3478.67|3478.67|3478.33|3478.33|3478.67|3478.67|3478.33|3478.33|0
1605603720000|2020-11-17 09:02:00|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|0
1605603740000|2020-11-17 09:02:20|3478.04|3478.04|3478.89|3478.89|3478.89|3478.89|3478.04|3478.04|0
1605603750000|2020-11-17 09:02:30|3478.49|3478.49|3477.57|3477.57|3478.49|3478.49|3477.57|3477.57|0
1605603760000|2020-11-17 09:02:40|3474.71|3474.71|3474.55|3474.55|3475.03|3475.03|3474.55|3474.55|0
1605603770000|2020-11-17 09:02:50|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|0
1605603780000|2020-11-17 09:03:00|3473.28|3473.28|3473.6|3473.6|3473.6|3473.6|3473.28|3473.28|0
1605603790000|2020-11-17 09:03:10|3473.28|3473.28|3474.87|3474.87|3474.87|3474.87|3473.28|3473.28|0
1605603810000|2020-11-17 09:03:30|3475.5|3475.5|3475.5|3475.5|3475.5|3475.5|3475.5|3475.5|0
1605603820000|2020-11-17 09:03:40|3474.81|3474.81|3472.75|3472.75|3474.81|3474.81|3472.75|3472.75|0
1605603830000|2020-11-17 09:03:50|3472.41|3472.41|3473.42|3473.42|3473.42|3473.42|3471.83|3471.83|0
1605603840000|2020-11-17 09:04:00|3471.04|3471.04|3470.69|3470.69|3471.04|3471.04|3470.69|3470.69|0
1605603850000|2020-11-17 09:04:10|3472.12|3472.12|3472.12|3472.12|3472.12|3472.12|3472.12|3472.12|0
1605603860000|2020-11-17 09:04:20|3471.78|3471.78|3476.39|3476.39|3477.02|3477.02|3471.32|3471.32|0
1605603880000|2020-11-17 09:04:40|3476.7|3476.7|3477.2|3477.2|3477.81|3477.81|3476.7|3476.7|0
1605603890000|2020-11-17 09:04:50|3477.37|3477.37|3479.42|3479.42|3479.42|3479.42|3477.37|3477.37|0
1605603910000|2020-11-17 09:05:10|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|3479.25|0
1605603920000|2020-11-17 09:05:20|3479.97|3479.97|3479.97|3479.97|3479.97|3479.97|3479.97|3479.97|0
1605603930000|2020-11-17 09:05:30|3481.16|3481.16|3482.18|3482.18|3482.18|3482.18|3481.16|3481.16|0
1605603950000|2020-11-17 09:05:50|3482.35|3482.35|3482.01|3482.01|3482.35|3482.35|3482.01|3482.01|0
1605603960000|2020-11-17 09:06:00|3479.47|3479.47|3478.32|3478.32|3479.47|3479.47|3478.32|3478.32|0
1605603970000|2020-11-17 09:06:10|3477.98|3477.98|3477.35|3477.35|3477.98|3477.98|3477.35|3477.35|0
1605603990000|2020-11-17 09:06:30|3477.69|3477.69|3481.32|3481.32|3481.32|3481.32|3477.69|3477.69|0
1605604000000|2020-11-17 09:06:40|3481.66|3481.66|3482.33|3482.33|3482.33|3482.33|3481.66|3481.66|0
1605604010000|2020-11-17 09:06:50|3481.91|3481.91|3480.24|3480.24|3481.91|3481.91|3480.24|3480.24|0
1605604020000|2020-11-17 09:07:00|3479.77|3479.77|3478.97|3478.97|3479.77|3479.77|3478.97|3478.97|0
1605604030000|2020-11-17 09:07:10|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|3478.66|0
1605604040000|2020-11-17 09:07:20|3477.86|3477.86|3477.7|3477.7|3477.86|3477.86|3477.7|3477.7|0
1605604050000|2020-11-17 09:07:30|3477.02|3477.02|3477.66|3477.66|3477.81|3477.81|3476.23|3476.23|0
1605604060000|2020-11-17 09:07:40|3477.49|3477.49|3477.97|3477.97|3477.97|3477.97|3476.38|3476.38|0
1605604070000|2020-11-17 09:07:50|3478.12|3478.12|3476.25|3476.25|3478.12|3478.12|3476.25|3476.25|0
1605604080000|2020-11-17 09:08:00|3476.42|3476.42|3475.46|3475.46|3476.57|3476.57|3475.46|3475.46|0
1605604090000|2020-11-17 09:08:10|3475.61|3475.61|3475.83|3475.83|3475.83|3475.83|3475.49|3475.49|0
1605604100000|2020-11-17 09:08:20|3476.17|3476.17|3475.75|3475.75|3476.17|3476.17|3475.5|3475.5|0
1605604110000|2020-11-17 09:08:30|3476.08|3476.08|3476.08|3476.08|3476.08|3476.08|3476.08|3476.08|0
1605604120000|2020-11-17 09:08:40|3477.82|3477.82|3477.24|3477.24|3477.87|3477.87|3477.24|3477.24|0
1605604140000|2020-11-17 09:09:00|3477.68|3477.68|3479|3479|3479|3479|3477.68|3477.68|0
1605604150000|2020-11-17 09:09:10|3478.84|3478.84|3480.33|3480.33|3480.33|3480.33|3478.84|3478.84|0
1605604160000|2020-11-17 09:09:20|3480.03|3480.03|3480.33|3480.33|3480.33|3480.33|3480.03|3480.03|0
1605604170000|2020-11-17 09:09:30|3480.28|3480.28|3479.49|3479.49|3480.28|3480.28|3479.49|3479.49|0
1605604180000|2020-11-17 09:09:40|3480.44|3480.44|3479.8|3479.8|3480.44|3480.44|3479.8|3479.8|0
1605604200000|2020-11-17 09:10:00|3479.65|3479.65|3479.17|3479.17|3479.65|3479.65|3479.17|3479.17|0
1605604220000|2020-11-17 09:10:20|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|3480.44|0
1605604240000|2020-11-17 09:10:40|3480.78|3480.78|3481.08|3481.08|3481.08|3481.08|3480.78|3480.78|0
1605604250000|2020-11-17 09:10:50|3482.67|3482.67|3482.67|3482.67|3482.67|3482.67|3482.67|3482.67|0
1605604260000|2020-11-17 09:11:00|3482.27|3482.27|3482.27|3482.27|3483.07|3483.07|3482.27|3482.27|0
1605604270000|2020-11-17 09:11:10|3481.88|3481.88|3481.88|3481.88|3481.88|3481.88|3481.88|3481.88|0
1605604280000|2020-11-17 09:11:20|3481.19|3481.19|3480.85|3480.85|3481.19|3481.19|3480.85|3480.85|0
1605604290000|2020-11-17 09:11:30|3480.17|3480.17|3481.36|3481.36|3481.75|3481.75|3480.17|3480.17|0
1605604300000|2020-11-17 09:11:40|3482.95|3482.95|3484.53|3484.53|3484.53|3484.53|3482.55|3482.55|0
1605604310000|2020-11-17 09:11:50|3482.95|3482.95|3482.95|3482.95|3482.95|3482.95|3482.95|3482.95|0
1605604320000|2020-11-17 09:12:00|3482.15|3482.15|3481.75|3481.75|3482.15|3482.15|3481.75|3481.75|0
1605604330000|2020-11-17 09:12:10|3481.36|3481.36|3480.62|3480.62|3481.36|3481.36|3480.62|3480.62|0
1605604340000|2020-11-17 09:12:20|3480.96|3480.96|3481.75|3481.75|3481.75|3481.75|3480.96|3480.96|0
1605604360000|2020-11-17 09:12:40|3480.56|3480.56|3479.37|3479.37|3480.56|3480.56|3479.37|3479.37|0
1605604370000|2020-11-17 09:12:50|3478.74|3478.74|3478.74|3478.74|3478.74|3478.74|3478.74|3478.74|0
1605604380000|2020-11-17 09:13:00|3479.04|3479.04|3479.19|3479.19|3479.19|3479.19|3479.04|3479.04|0
1605604390000|2020-11-17 09:13:10|3479.82|3479.82|3480.51|3480.51|3480.51|3480.51|3479.82|3479.82|0
1605604400000|2020-11-17 09:13:20|3480.85|3480.85|3481.51|3481.51|3481.51|3481.51|3480.85|3480.85|0
1605604410000|2020-11-17 09:13:30|3481.26|3481.26|3480.24|3480.24|3481.26|3481.26|3480.24|3480.24|0
1605604420000|2020-11-17 09:13:40|3479.99|3479.99|3479.94|3479.94|3481.18|3481.18|3479.94|3479.94|0
1605604440000|2020-11-17 09:14:00|3480.73|3480.73|3482.32|3482.32|3482.32|3482.32|3480.73|3480.73|0
1605604450000|2020-11-17 09:14:10|3481.97|3481.97|3483.43|3483.43|3483.43|3483.43|3481.97|3481.97|0
1605604460000|2020-11-17 09:14:20|3484.22|3484.22|3484.06|3484.06|3484.22|3484.22|3484.06|3484.06|0
1605604490000|2020-11-17 09:14:50|3484.11|3484.11|3484.11|3484.11|3484.11|3484.11|3484.11|3484.11|0
1605604500000|2020-11-17 09:15:00|3483.32|3483.32|3483.32|3483.32|3483.32|3483.32|3483.32|3483.32|0
1605604510000|2020-11-17 09:15:10|3482.13|3482.13|3483.16|3483.16|3484.35|3484.35|3482.13|3482.13|0
1605604520000|2020-11-17 09:15:20|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|0
1605604530000|2020-11-17 09:15:30|3484.1|3484.1|3483.42|3483.42|3484.1|3484.1|3483.42|3483.42|0
1605604540000|2020-11-17 09:15:40|3485.01|3485.01|3486.08|3486.08|3486.08|3486.08|3484.21|3484.21|0
1605604550000|2020-11-17 09:15:50|3485.68|3485.68|3486.71|3486.71|3486.71|3486.71|3485.68|3485.68|0
1605604560000|2020-11-17 09:16:00|3487.05|3487.05|3487.44|3487.44|3488.63|3488.63|3487.05|3487.05|0
1605604570000|2020-11-17 09:16:10|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|3487.05|0
1605604580000|2020-11-17 09:16:20|3487.44|3487.44|3487.44|3487.44|3487.44|3487.44|3487.44|3487.44|0
1605604590000|2020-11-17 09:16:30|3488.24|3488.24|3488.63|3488.63|3488.63|3488.63|3488.24|3488.24|0
1605604600000|2020-11-17 09:16:40|3487.84|3487.84|3487.84|3487.84|3487.84|3487.84|3487.84|3487.84|0
1605604610000|2020-11-17 09:16:50|3488.63|3488.63|3487.44|3487.44|3488.63|3488.63|3487.44|3487.44|0
1605604620000|2020-11-17 09:17:00|3488.47|3488.47|3488.96|3488.96|3488.96|3488.96|3488.47|3488.47|0
1605604630000|2020-11-17 09:17:10|3489.65|3489.65|3489.97|3489.97|3489.97|3489.97|3489.65|3489.65|0
1605604640000|2020-11-17 09:17:20|3489.29|3489.29|3490.08|3490.08|3490.08|3490.08|3489.29|3489.29|0
1605604650000|2020-11-17 09:17:30|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|3490.48|0
1605604670000|2020-11-17 09:17:50|3490.42|3490.42|3490.42|3490.42|3490.42|3490.42|3490.42|3490.42|0
1605604680000|2020-11-17 09:18:00|3491.11|3491.11|3492.3|3492.3|3492.3|3492.3|3491.11|3491.11|0
1605604710000|2020-11-17 09:18:30|3492.13|3492.13|3491.68|3491.68|3492.13|3492.13|3491.68|3491.68|0
1605604720000|2020-11-17 09:18:40|3491.34|3491.34|3490.54|3490.54|3491.34|3491.34|3490.54|3490.54|0
1605604730000|2020-11-17 09:18:50|3490.2|3490.2|3489.52|3489.52|3490.2|3490.2|3489.18|3489.18|0
1605604740000|2020-11-17 09:19:00|3489.44|3489.44|3487.91|3487.91|3489.44|3489.44|3487.91|3487.91|0
1605604750000|2020-11-17 09:19:10|3487.85|3487.85|3487.85|3487.85|3487.85|3487.85|3487.85|3487.85|0
1605604760000|2020-11-17 09:19:20|3487.46|3487.46|3488.14|3488.14|3488.14|3488.14|3487.46|3487.46|0
1605604780000|2020-11-17 09:19:40|3486.95|3486.95|3486.95|3486.95|3486.95|3486.95|3486.95|3486.95|0
1605604790000|2020-11-17 09:19:50|3487.11|3487.11|3488.99|3488.99|3488.99|3488.99|3487.11|3487.11|0
1605604800000|2020-11-17 09:20:00|3487.8|3487.8|3488.99|3488.99|3488.99|3488.99|3487.8|3487.8|0
1605604840000|2020-11-17 09:20:40|3488.19|3488.19|3488.1|3488.1|3488.19|3488.19|3487.8|3487.8|0
1605604850000|2020-11-17 09:20:50|3487.3|3487.3|3487.3|3487.3|3487.3|3487.3|3487.3|3487.3|0
1605604860000|2020-11-17 09:21:00|3486.11|3486.11|3486.51|3486.51|3486.51|3486.51|3486.11|3486.11|0
1605604870000|2020-11-17 09:21:10|3486.11|3486.11|3489.72|3489.72|3489.72|3489.72|3486.11|3486.11|0
1605604880000|2020-11-17 09:21:20|3490.91|3490.91|3491.3|3491.3|3491.3|3491.3|3490.11|3490.11|0
1605604900000|2020-11-17 09:21:40|3492.1|3492.1|3492.49|3492.49|3492.49|3492.49|3492.1|3492.1|0
1605604910000|2020-11-17 09:21:50|3492.19|3492.19|3491.89|3491.89|3492.19|3492.19|3491.89|3491.89|0
1605604920000|2020-11-17 09:22:00|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|3492.23|0
1605604930000|2020-11-17 09:22:10|3491.89|3491.89|3491.77|3491.77|3491.89|3491.89|3491.77|3491.77|0
1605604940000|2020-11-17 09:22:20|3491.45|3491.45|3491.45|3491.45|3491.45|3491.45|3491.45|3491.45|0
1605604950000|2020-11-17 09:22:30|3491.11|3491.11|3490.45|3490.45|3491.11|3491.11|3490.45|3490.45|0
1605604970000|2020-11-17 09:22:50|3488.47|3488.47|3488.07|3488.07|3488.47|3488.47|3488.07|3488.07|0
1605604980000|2020-11-17 09:23:00|3488.23|3488.23|3488.23|3488.23|3488.23|3488.23|3488.23|3488.23|0
1605605000000|2020-11-17 09:23:20|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|0
1605605030000|2020-11-17 09:23:50|3486.94|3486.94|3486.94|3486.94|3486.94|3486.94|3486.94|3486.94|0
1605605040000|2020-11-17 09:24:00|3486.6|3486.6|3486.49|3486.49|3486.6|3486.6|3486.49|3486.49|0
1605605050000|2020-11-17 09:24:10|3486.1|3486.1|3485.37|3485.37|3486.1|3486.1|3485.37|3485.37|0
1605605060000|2020-11-17 09:24:20|3484.97|3484.97|3484.18|3484.18|3484.97|3484.97|3484.18|3484.18|0
1605605080000|2020-11-17 09:24:40|3484.12|3484.12|3484.12|3484.12|3484.12|3484.12|3483.78|3483.78|0
1605605090000|2020-11-17 09:24:50|3484.47|3484.47|3484.81|3484.81|3484.81|3484.81|3484.47|3484.47|0
1605605100000|2020-11-17 09:25:00|3485.6|3485.6|3484.7|3484.7|3485.6|3485.6|3484.7|3484.7|0
1605605110000|2020-11-17 09:25:10|3485.1|3485.1|3484.7|3484.7|3485.49|3485.49|3484.7|3484.7|0
1605605120000|2020-11-17 09:25:20|3485.03|3485.03|3485.61|3485.61|3485.71|3485.71|3485.03|3485.03|0
1605605130000|2020-11-17 09:25:30|3486|3486|3486.59|3486.59|3486.59|3486.59|3486|3486|0
1605605140000|2020-11-17 09:25:40|3488.18|3488.18|3488.18|3488.18|3488.18|3488.18|3488.18|3488.18|0
1605605150000|2020-11-17 09:25:50|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|0
1605605160000|2020-11-17 09:26:00|3487.73|3487.73|3488.13|3488.13|3488.52|3488.52|3487.73|3487.73|0
1605605170000|2020-11-17 09:26:10|3487.78|3487.78|3487.78|3487.78|3487.78|3487.78|3487.78|3487.78|0
1605605180000|2020-11-17 09:26:20|3488.58|3488.58|3488.24|3488.24|3488.58|3488.58|3488.24|3488.24|0
1605605190000|2020-11-17 09:26:30|3489.43|3489.43|3487.61|3487.61|3489.43|3489.43|3487.61|3487.61|0
1605605200000|2020-11-17 09:26:40|3487.95|3487.95|3489.93|3489.93|3489.93|3489.93|3487.78|3487.78|0
1605605210000|2020-11-17 09:26:50|3489.14|3489.14|3488.74|3488.74|3489.54|3489.54|3488.74|3488.74|0
1605605220000|2020-11-17 09:27:00|3488.41|3488.41|3488.25|3488.25|3488.41|3488.41|3488.25|3488.25|0
1605605230000|2020-11-17 09:27:10|3489.04|3489.04|3491.04|3491.04|3491.04|3491.04|3489.04|3489.04|0
1605605240000|2020-11-17 09:27:20|3490.25|3490.25|3491.04|3491.04|3491.04|3491.04|3490.25|3490.25|0
1605605250000|2020-11-17 09:27:30|3491.38|3491.38|3491.38|3491.38|3491.38|3491.38|3491.38|3491.38|0
1605605270000|2020-11-17 09:27:50|3492.18|3492.18|3491.78|3491.78|3492.18|3492.18|3491.38|3491.38|0
1605605280000|2020-11-17 09:28:00|3492.12|3492.12|3493.31|3493.31|3493.31|3493.31|3492.12|3492.12|0
1605605290000|2020-11-17 09:28:10|3492.63|3492.63|3492.63|3492.63|3492.63|3492.63|3492.63|3492.63|0
1605605300000|2020-11-17 09:28:20|3493.03|3493.03|3493.71|3493.71|3493.71|3493.71|3493.03|3493.03|0
1605605310000|2020-11-17 09:28:30|3493.37|3493.37|3494.68|3494.68|3494.68|3494.68|3493.37|3493.37|0
1605605330000|2020-11-17 09:28:50|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|0
1605605340000|2020-11-17 09:29:00|3495.7|3495.7|3497.29|3497.29|3497.29|3497.29|3495.7|3495.7|0
1605605350000|2020-11-17 09:29:10|3496.9|3496.9|3494.91|3494.91|3496.9|3496.9|3494.91|3494.91|0
1605605380000|2020-11-17 09:29:40|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|0
1605605390000|2020-11-17 09:29:50|3495.02|3495.02|3494.28|3494.28|3495.02|3495.02|3494.28|3494.28|0
1605605400000|2020-11-17 09:30:00|3494.69|3494.69|3495.54|3495.54|3495.54|3495.54|3494.69|3494.69|0
1605605410000|2020-11-17 09:30:10|3495.94|3495.94|3495.6|3495.6|3495.94|3495.94|3495.2|3495.2|0
1605605420000|2020-11-17 09:30:20|3495.38|3495.38|3496.41|3496.41|3496.41|3496.41|3495.38|3495.38|0
1605605430000|2020-11-17 09:30:30|3496.11|3496.11|3497.45|3497.45|3498.4|3498.4|3495.91|3495.91|0
1605605440000|2020-11-17 09:30:40|3497.39|3497.39|3497.39|3497.39|3497.39|3497.39|3497.39|3497.39|0
1605605450000|2020-11-17 09:30:50|3497|3497|3496.2|3496.2|3497|3497|3496.2|3496.2|0
1605605460000|2020-11-17 09:31:00|3497.39|3497.39|3497|3497|3497.39|3497.39|3497|3497|0
1605605470000|2020-11-17 09:31:10|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|0
1605605480000|2020-11-17 09:31:20|3497.45|3497.45|3497.05|3497.05|3497.45|3497.45|3497.05|3497.05|0
1605605490000|2020-11-17 09:31:30|3496.65|3496.65|3500.31|3500.31|3500.31|3500.31|3496.65|3496.65|0
1605605500000|2020-11-17 09:31:40|3501.1|3501.1|3501.1|3501.1|3501.5|3501.5|3501.1|3501.1|0
1605605520000|2020-11-17 09:32:00|3500.7|3500.7|3504.39|3504.39|3504.39|3504.39|3500.7|3500.7|0
1605605530000|2020-11-17 09:32:10|3502.8|3502.8|3504.78|3504.78|3504.78|3504.78|3502.8|3502.8|0
1605605540000|2020-11-17 09:32:20|3504.39|3504.39|3508.19|3508.19|3508.19|3508.19|3504.39|3504.39|0
1605605550000|2020-11-17 09:32:30|3508.58|3508.58|3507.72|3507.72|3508.58|3508.58|3507.32|3507.32|0
1605605560000|2020-11-17 09:32:40|3508.51|3508.51|3508.51|3508.51|3509.3|3509.3|3508.11|3508.11|0
1605605570000|2020-11-17 09:32:50|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|0
1605605580000|2020-11-17 09:33:00|3507.32|3507.32|3506.53|3506.53|3507.72|3507.72|3506.53|3506.53|0
1605605590000|2020-11-17 09:33:10|3505.51|3505.51|3504.12|3504.12|3505.51|3505.51|3504.12|3504.12|0
1605605600000|2020-11-17 09:33:20|3503.73|3503.73|3503.05|3503.05|3503.73|3503.73|3502.93|3502.93|0
1605605610000|2020-11-17 09:33:30|3502.65|3502.65|3502.49|3502.49|3502.65|3502.65|3501.86|3501.86|0
1605605620000|2020-11-17 09:33:40|3502.61|3502.61|3503.09|3503.09|3503.09|3503.09|3502.61|3502.61|0
1605605630000|2020-11-17 09:33:50|3502.69|3502.69|3503.73|3503.73|3504.13|3504.13|3502.69|3502.69|0
1605605640000|2020-11-17 09:34:00|3504.53|3504.53|3503.04|3503.04|3504.53|3504.53|3503.04|3503.04|0
1605605650000|2020-11-17 09:34:10|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|0
1605605660000|2020-11-17 09:34:20|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|0
1605605670000|2020-11-17 09:34:30|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|0
1605605680000|2020-11-17 09:34:40|3501.45|3501.45|3499.91|3499.91|3501.84|3501.84|3499.91|3499.91|0
1605605690000|2020-11-17 09:34:50|3501.9|3501.9|3499.76|3499.76|3501.9|3501.9|3499.76|3499.76|0
1605605700000|2020-11-17 09:35:00|3500.15|3500.15|3498.96|3498.96|3500.15|3500.15|3498.96|3498.96|0
1605605710000|2020-11-17 09:35:10|3501.29|3501.29|3501.22|3501.22|3501.62|3501.62|3501.22|3501.22|0
1605605720000|2020-11-17 09:35:20|3501.39|3501.39|3501.73|3501.73|3501.73|3501.73|3501.39|3501.39|0
1605605740000|2020-11-17 09:35:40|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|0
1605605750000|2020-11-17 09:35:50|3502.21|3502.21|3502.13|3502.13|3502.21|3502.21|3502.13|3502.13|0
1605605760000|2020-11-17 09:36:00|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|0
1605605780000|2020-11-17 09:36:20|3500.61|3500.61|3501.83|3501.83|3502.34|3502.34|3500.36|3500.36|0
1605605790000|2020-11-17 09:36:30|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1605605800000|2020-11-17 09:36:40|3502.08|3502.08|3502.08|3502.08|3502.25|3502.25|3502.08|3502.08|0
1605605810000|2020-11-17 09:36:50|3501.69|3501.69|3502.08|3502.08|3502.08|3502.08|3501.69|3501.69|0
1605605830000|2020-11-17 09:37:10|3501.29|3501.29|3502.42|3502.42|3502.88|3502.88|3501.29|3501.29|0
1605605840000|2020-11-17 09:37:20|3502.85|3502.85|3503.62|3503.62|3503.62|3503.62|3502.85|3502.85|0
1605605850000|2020-11-17 09:37:30|3505.2|3505.2|3506.39|3506.39|3506.39|3506.39|3505.2|3505.2|0
1605605860000|2020-11-17 09:37:40|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|0
1605605870000|2020-11-17 09:37:50|3506.73|3506.73|3506.46|3506.46|3506.73|3506.73|3506.46|3506.46|0
1605605880000|2020-11-17 09:38:00|3506.12|3506.12|3506.01|3506.01|3506.12|3506.12|3506.01|3506.01|0
1605605900000|2020-11-17 09:38:20|3504.82|3504.82|3504.78|3504.78|3505.61|3505.61|3504.78|3504.78|0
1605605910000|2020-11-17 09:38:30|3503.19|3503.19|3503.08|3503.08|3504.33|3504.33|3503.03|3503.03|0
1605605940000|2020-11-17 09:39:00|3502.29|3502.29|3502.68|3502.68|3502.68|3502.68|3502.29|3502.29|0
1605605950000|2020-11-17 09:39:10|3503.36|3503.36|3504.32|3504.32|3504.32|3504.32|3503.36|3503.36|0
1605605960000|2020-11-17 09:39:20|3504.71|3504.71|3504.32|3504.32|3504.71|3504.71|3504.32|3504.32|0
1605605980000|2020-11-17 09:39:40|3503.92|3503.92|3503.92|3503.92|3503.92|3503.92|3503.92|3503.92|0
1605605990000|2020-11-17 09:39:50|3503.58|3503.58|3501.7|3501.7|3503.58|3503.58|3501.36|3501.36|0
1605606000000|2020-11-17 09:40:00|3501.58|3501.58|3501.29|3501.29|3501.58|3501.58|3501.29|3501.29|0
1605606020000|2020-11-17 09:40:20|3500.95|3500.95|3501.68|3501.68|3501.68|3501.68|3500.95|3500.95|0
1605606040000|2020-11-17 09:40:40|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|0
1605606050000|2020-11-17 09:40:50|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|0
1605606060000|2020-11-17 09:41:00|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|3500.89|0
1605606090000|2020-11-17 09:41:30|3500.49|3500.49|3500.09|3500.09|3500.49|3500.49|3500.09|3500.09|0
1605606100000|2020-11-17 09:41:40|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|0
1605606110000|2020-11-17 09:41:50|3499.46|3499.46|3498.14|3498.14|3499.46|3499.46|3498.14|3498.14|0
1605606130000|2020-11-17 09:42:10|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|0
1605606140000|2020-11-17 09:42:20|3497.89|3497.89|3497.89|3497.89|3497.89|3497.89|3497.89|3497.89|0
1605606160000|2020-11-17 09:42:40|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|3498.58|0
1605606180000|2020-11-17 09:43:00|3498.18|3498.18|3497.78|3497.78|3498.18|3498.18|3497.78|3497.78|0
1605606200000|2020-11-17 09:43:20|3496.59|3496.59|3496.59|3496.59|3496.99|3496.99|3496.59|3496.59|0
1605606220000|2020-11-17 09:43:40|3496.47|3496.47|3496.47|3496.47|3496.47|3496.47|3496.47|3496.47|0
1605606230000|2020-11-17 09:43:50|3496.13|3496.13|3497.32|3497.32|3497.32|3497.32|3496.13|3496.13|0
1605606250000|2020-11-17 09:44:10|3498|3498|3498.8|3498.8|3498.8|3498.8|3497.61|3497.61|0
1605606260000|2020-11-17 09:44:20|3499.19|3499.19|3499.19|3499.19|3499.19|3499.19|3499.19|3499.19|0
1605606270000|2020-11-17 09:44:30|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|0
1605606290000|2020-11-17 09:44:50|3499.25|3499.25|3499.88|3499.88|3500.27|3500.27|3498.85|3498.85|0
1605606300000|2020-11-17 09:45:00|3500.67|3500.67|3500.67|3500.67|3500.67|3500.67|3500.67|3500.67|0
1605606320000|2020-11-17 09:45:20|3498.69|3498.69|3498.69|3498.69|3498.69|3498.69|3498.69|3498.69|0
1605606330000|2020-11-17 09:45:30|3498.95|3498.95|3498.54|3498.54|3499.23|3499.23|3498.38|3498.38|0
1605606350000|2020-11-17 09:45:50|3497.75|3497.75|3497.75|3497.75|3497.75|3497.75|3497.75|3497.75|0
1605606360000|2020-11-17 09:46:00|3497.5|3497.5|3497.25|3497.25|3497.5|3497.5|3497.25|3497.25|0
1605606370000|2020-11-17 09:46:10|3496.91|3496.91|3497.16|3497.16|3497.16|3497.16|3496.91|3496.91|0
1605606390000|2020-11-17 09:46:30|3495.97|3495.97|3495.28|3495.28|3495.97|3495.97|3495.28|3495.28|0
1605606400000|2020-11-17 09:46:40|3495.66|3495.66|3494.2|3494.2|3495.66|3495.66|3494.2|3494.2|0
1605606420000|2020-11-17 09:47:00|3494.88|3494.88|3494.88|3494.88|3494.88|3494.88|3494.88|3494.88|0
1605606430000|2020-11-17 09:47:10|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|0
1605606440000|2020-11-17 09:47:20|3496.76|3496.76|3496.76|3496.76|3496.76|3496.76|3496.76|3496.76|0
1605606450000|2020-11-17 09:47:30|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|0
1605606460000|2020-11-17 09:47:40|3495.57|3495.57|3495.17|3495.17|3495.57|3495.57|3495.17|3495.17|0
1605606490000|2020-11-17 09:48:10|3494.77|3494.77|3497.95|3497.95|3497.95|3497.95|3494.77|3494.77|0
1605606520000|2020-11-17 09:48:40|3498.97|3498.97|3499.66|3499.66|3499.66|3499.66|3498.97|3498.97|0
1605606530000|2020-11-17 09:48:50|3500.05|3500.05|3500.45|3500.45|3500.45|3500.45|3500.05|3500.05|0
1605606550000|2020-11-17 09:49:10|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|3500.45|3500.45|0
1605606560000|2020-11-17 09:49:20|3501.15|3501.15|3501.89|3501.89|3501.89|3501.89|3501.15|3501.15|0
1605606570000|2020-11-17 09:49:30|3502.28|3502.28|3502.7|3502.7|3503.51|3503.51|3502.28|3502.28|0
1605606580000|2020-11-17 09:49:40|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|0
1605606600000|2020-11-17 09:50:00|3501.63|3501.63|3502|3502|3502|3502|3501.63|3501.63|0
1605606610000|2020-11-17 09:50:10|3502.4|3502.4|3502.4|3502.4|3502.4|3502.4|3502.4|3502.4|0
1605606620000|2020-11-17 09:50:20|3502|3502|3502.4|3502.4|3502.4|3502.4|3502|3502|0
1605606630000|2020-11-17 09:50:30|3502.56|3502.56|3502.56|3502.56|3502.56|3502.56|3502.56|3502.56|0
1605606640000|2020-11-17 09:50:40|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|0
1605606660000|2020-11-17 09:51:00|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|0
1605606670000|2020-11-17 09:51:10|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|3502.21|0
1605606680000|2020-11-17 09:51:20|3502.27|3502.27|3503.23|3503.23|3503.23|3503.23|3501.87|3501.87|0
1605606700000|2020-11-17 09:51:40|3502.99|3502.99|3502.87|3502.87|3502.99|3502.99|3502.87|3502.87|0
1605606720000|2020-11-17 09:52:00|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|0
1605606730000|2020-11-17 09:52:10|3503.61|3503.61|3503.95|3503.95|3503.95|3503.95|3503.61|3503.61|0
1605606760000|2020-11-17 09:52:40|3503.74|3503.74|3503.95|3503.95|3503.95|3503.95|3503.74|3503.74|0
1605606770000|2020-11-17 09:52:50|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|0
1605606780000|2020-11-17 09:53:00|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|3505.14|0
1605606790000|2020-11-17 09:53:10|3505.47|3505.47|3505.98|3505.98|3506.07|3506.07|3505.47|3505.47|0
1605606820000|2020-11-17 09:53:40|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|0
1605606830000|2020-11-17 09:53:50|3506.09|3506.09|3504.2|3504.2|3506.09|3506.09|3504.2|3504.2|0
1605606840000|2020-11-17 09:54:00|3503.72|3503.72|3503.24|3503.24|3503.72|3503.72|3503.24|3503.24|0
1605606870000|2020-11-17 09:54:30|3502.9|3502.9|3502.01|3502.01|3502.9|3502.9|3502.01|3502.01|0
1605606880000|2020-11-17 09:54:40|3502.6|3502.6|3502.26|3502.26|3502.6|3502.6|3502.26|3502.26|0
1605606890000|2020-11-17 09:54:50|3502.1|3502.1|3502.9|3502.9|3502.9|3502.9|3502.1|3502.1|0
1605606910000|2020-11-17 09:55:10|3503.24|3503.24|3503.73|3503.73|3503.73|3503.73|3503.24|3503.24|0
1605606920000|2020-11-17 09:55:20|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|0
1605606930000|2020-11-17 09:55:30|3503.68|3503.68|3503.34|3503.34|3503.68|3503.68|3503.34|3503.34|0
1605606950000|2020-11-17 09:55:50|3503|3503|3502.83|3502.83|3503|3503|3502.49|3502.49|0
1605606960000|2020-11-17 09:56:00|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|0
1605606970000|2020-11-17 09:56:10|3502.84|3502.84|3502.76|3502.76|3502.99|3502.99|3502.6|3502.6|0
1605607000000|2020-11-17 09:56:40|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|0
1605607010000|2020-11-17 09:56:50|3502.76|3502.76|3501.97|3501.97|3502.76|3502.76|3501.97|3501.97|0
1605607030000|2020-11-17 09:57:10|3502.3|3502.3|3503.83|3503.83|3503.83|3503.83|3502.3|3502.3|0
1605607050000|2020-11-17 09:57:30|3503.43|3503.43|3503.87|3503.87|3504.23|3504.23|3503.43|3503.43|0
1605607060000|2020-11-17 09:57:40|3504.89|3504.89|3504.1|3504.1|3504.89|3504.89|3504.1|3504.1|0
1605607070000|2020-11-17 09:57:50|3504.5|3504.5|3504.1|3504.1|3504.5|3504.5|3504.1|3504.1|0
1605607080000|2020-11-17 09:58:00|3504.43|3504.43|3504.83|3504.83|3504.83|3504.83|3504.43|3504.43|0
1605607100000|2020-11-17 09:58:20|3505.17|3505.17|3507.38|3507.38|3507.38|3507.38|3505.17|3505.17|0
1605607110000|2020-11-17 09:58:30|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|0
1605607120000|2020-11-17 09:58:40|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|3508.07|0
1605607130000|2020-11-17 09:58:50|3507.32|3507.32|3506.22|3506.22|3507.32|3507.32|3506.22|3506.22|0
1605607140000|2020-11-17 09:59:00|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|3505.83|0
1605607160000|2020-11-17 09:59:20|3505.43|3505.43|3505.83|3505.83|3505.83|3505.83|3505.43|3505.43|0
1605607190000|2020-11-17 09:59:50|3505.14|3505.14|3505.83|3505.83|3505.83|3505.83|3505.14|3505.14|0
1605607200000|2020-11-17 10:00:00|3505.14|3505.14|3505.48|3505.48|3505.48|3505.48|3505.14|3505.14|0
1605607220000|2020-11-17 10:00:20|3505.32|3505.32|3505.57|3505.57|3505.57|3505.57|3505.15|3505.15|0
1605607240000|2020-11-17 10:00:40|3505.17|3505.17|3505.01|3505.01|3505.17|3505.17|3505.01|3505.01|0
1605607250000|2020-11-17 10:00:50|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|3504.67|0
1605607260000|2020-11-17 10:01:00|3504.33|3504.33|3504.27|3504.27|3504.33|3504.33|3504.27|3504.27|0
1605607300000|2020-11-17 10:01:40|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|0
1605607310000|2020-11-17 10:01:50|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|0
1605607320000|2020-11-17 10:02:00|3503.59|3503.59|3502.77|3502.77|3503.59|3503.59|3502.77|3502.77|0
1605607330000|2020-11-17 10:02:10|3503.1|3503.1|3503.35|3503.35|3503.35|3503.35|3503.1|3503.1|0
1605607340000|2020-11-17 10:02:20|3504.04|3504.04|3504.72|3504.72|3504.72|3504.72|3504.04|3504.04|0
1605607350000|2020-11-17 10:02:30|3504.38|3504.38|3504.27|3504.27|3505.06|3505.06|3504.27|3504.27|0
1605607360000|2020-11-17 10:02:40|3505.97|3505.97|3506.66|3506.66|3506.66|3506.66|3505.97|3505.97|0
1605607370000|2020-11-17 10:02:50|3506.26|3506.26|3507.15|3507.15|3507.15|3507.15|3506.26|3506.26|0
1605607380000|2020-11-17 10:03:00|3506.91|3506.91|3506.1|3506.1|3506.91|3506.91|3506.1|3506.1|0
1605607390000|2020-11-17 10:03:10|3506.49|3506.49|3504.96|3504.96|3506.49|3506.49|3504.96|3504.96|0
1605607400000|2020-11-17 10:03:20|3505.46|3505.46|3505.8|3505.8|3505.8|3505.8|3505.46|3505.46|0
1605607410000|2020-11-17 10:03:30|3507.07|3507.07|3507.07|3507.07|3507.07|3507.07|3506.83|3506.83|0
1605607420000|2020-11-17 10:03:40|3507.47|3507.47|3507.88|3507.88|3507.88|3507.88|3507.47|3507.47|0
1605607430000|2020-11-17 10:03:50|3508.22|3508.22|3510.36|3510.36|3510.36|3510.36|3508.22|3508.22|0
1605607440000|2020-11-17 10:04:00|3510.71|3510.71|3510.36|3510.36|3510.71|3510.71|3510.36|3510.36|0
1605607450000|2020-11-17 10:04:10|3510.76|3510.76|3510.36|3510.36|3510.76|3510.76|3510.36|3510.36|0
1605607460000|2020-11-17 10:04:20|3510.03|3510.03|3510.46|3510.46|3510.46|3510.46|3509.77|3509.77|0
1605607470000|2020-11-17 10:04:30|3510.29|3510.29|3510.21|3510.21|3510.29|3510.29|3510.21|3510.21|0
1605607480000|2020-11-17 10:04:40|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|0
1605607490000|2020-11-17 10:04:50|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|0
1605607500000|2020-11-17 10:05:00|3510|3510|3510|3510|3510|3510|3510|3510|0
1605607510000|2020-11-17 10:05:10|3509.61|3509.61|3510.29|3510.29|3510.29|3510.29|3509.61|3509.61|0
1605607520000|2020-11-17 10:05:20|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|0
1605607530000|2020-11-17 10:05:30|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|3509.61|0
1605607540000|2020-11-17 10:05:40|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|3508.92|0
1605607560000|2020-11-17 10:06:00|3509.26|3509.26|3509.04|3509.04|3509.26|3509.26|3508.92|3508.92|0
1605607570000|2020-11-17 10:06:10|3508.79|3508.79|3507.11|3507.11|3508.79|3508.79|3507.11|3507.11|0
1605607580000|2020-11-17 10:06:20|3507.02|3507.02|3505.32|3505.32|3507.02|3507.02|3505.32|3505.32|0
1605607590000|2020-11-17 10:06:30|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|0
1605607600000|2020-11-17 10:06:40|3504.58|3504.58|3503.5|3503.5|3504.58|3504.58|3503.5|3503.5|0
1605607630000|2020-11-17 10:07:10|3504.18|3504.18|3504.18|3504.18|3504.18|3504.18|3504.18|3504.18|0
1605607640000|2020-11-17 10:07:20|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|0
1605607660000|2020-11-17 10:07:40|3503.44|3503.44|3503.1|3503.1|3503.44|3503.44|3503.1|3503.1|0
1605607700000|2020-11-17 10:08:20|3502.76|3502.76|3500.86|3500.86|3502.84|3502.84|3500.46|3500.46|0
1605607710000|2020-11-17 10:08:30|3500.52|3500.52|3500.09|3500.09|3500.52|3500.52|3500.09|3500.09|0
1605607720000|2020-11-17 10:08:40|3499.69|3499.69|3499.75|3499.75|3499.75|3499.75|3499.01|3499.01|0
1605607730000|2020-11-17 10:08:50|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|3500.43|0
1605607740000|2020-11-17 10:09:00|3499.75|3499.75|3498.9|3498.9|3500.09|3500.09|3498.9|3498.9|0
1605607750000|2020-11-17 10:09:10|3498.82|3498.82|3498.17|3498.17|3498.82|3498.82|3498.17|3498.17|0
1605607760000|2020-11-17 10:09:20|3499.88|3499.88|3499.71|3499.71|3499.88|3499.88|3499.71|3499.71|0
1605607770000|2020-11-17 10:09:30|3499.55|3499.55|3499.37|3499.37|3499.71|3499.71|3498.52|3498.52|0
1605607780000|2020-11-17 10:09:40|3498.58|3498.58|3497.21|3497.21|3498.58|3498.58|3497.21|3497.21|0
1605607790000|2020-11-17 10:09:50|3496.82|3496.82|3497.21|3497.21|3497.21|3497.21|3496.82|3496.82|0
1605607830000|2020-11-17 10:10:30|3496.72|3496.72|3496.24|3496.24|3496.8|3496.8|3496.24|3496.24|0
1605607840000|2020-11-17 10:10:40|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|0
1605607850000|2020-11-17 10:10:50|3495.91|3495.91|3495.82|3495.82|3495.91|3495.91|3495.82|3495.82|0
1605607860000|2020-11-17 10:11:00|3495.48|3495.48|3495.09|3495.09|3495.48|3495.48|3495.09|3495.09|0
1605607870000|2020-11-17 10:11:10|3494.69|3494.69|3495.09|3495.09|3495.09|3495.09|3494.69|3494.69|0
1605607880000|2020-11-17 10:11:20|3494.29|3494.29|3494.18|3494.18|3494.29|3494.29|3493.5|3493.5|0
1605607910000|2020-11-17 10:11:50|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|3493.78|0
1605607920000|2020-11-17 10:12:00|3493.67|3493.67|3492.47|3492.47|3493.67|3493.67|3492.47|3492.47|0
1605607930000|2020-11-17 10:12:10|3492.87|3492.87|3492.87|3492.87|3492.87|3492.87|3492.87|3492.87|0
1605607940000|2020-11-17 10:12:20|3492.79|3492.79|3491.16|3491.16|3492.79|3492.79|3491.16|3491.16|0
1605607950000|2020-11-17 10:12:30|3490.75|3490.75|3490.64|3490.64|3490.75|3490.75|3490.24|3490.24|0
1605607960000|2020-11-17 10:12:40|3491.04|3491.04|3491.83|3491.83|3491.83|3491.83|3491.04|3491.04|0
1605607970000|2020-11-17 10:12:50|3492.17|3492.17|3491.83|3491.83|3492.17|3492.17|3491.83|3491.83|0
1605607980000|2020-11-17 10:13:00|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|0
1605607990000|2020-11-17 10:13:10|3491.77|3491.77|3492.12|3492.12|3492.12|3492.12|3491.77|3491.77|0
1605608000000|2020-11-17 10:13:20|3492.91|3492.91|3493.7|3493.7|3493.7|3493.7|3492.91|3492.91|0
1605608010000|2020-11-17 10:13:30|3494.04|3494.04|3492.85|3492.85|3494.04|3494.04|3492.85|3492.85|0
1605608050000|2020-11-17 10:14:10|3492.17|3492.17|3491.83|3491.83|3492.17|3492.17|3491.83|3491.83|0
1605608060000|2020-11-17 10:14:20|3491.66|3491.66|3492.06|3492.06|3492.06|3492.06|3491.66|3491.66|0
1605608070000|2020-11-17 10:14:30|3491.9|3491.9|3491.4|3491.4|3491.9|3491.9|3491.4|3491.4|0
1605608080000|2020-11-17 10:14:40|3491.23|3491.23|3491.23|3491.23|3491.23|3491.23|3491.15|3491.15|0
1605608090000|2020-11-17 10:14:50|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|0
1605608100000|2020-11-17 10:15:00|3492.73|3492.73|3493.32|3493.32|3493.32|3493.32|3492.24|3492.24|0
1605608110000|2020-11-17 10:15:10|3493.4|3493.4|3493.65|3493.65|3493.65|3493.65|3493.4|3493.4|0
1605608120000|2020-11-17 10:15:20|3493.76|3493.76|3493.87|3493.87|3493.87|3493.87|3493.76|3493.76|0
1605608130000|2020-11-17 10:15:30|3494.2|3494.2|3495.83|3495.83|3495.83|3495.83|3494.2|3494.2|0
1605608140000|2020-11-17 10:15:40|3495.71|3495.71|3495.34|3495.34|3495.83|3495.83|3495.34|3495.34|0
1605608150000|2020-11-17 10:15:50|3496.13|3496.13|3496.53|3496.53|3496.53|3496.53|3496.13|3496.13|0
1605608170000|2020-11-17 10:16:10|3495.74|3495.74|3495.74|3495.74|3495.74|3495.74|3495.74|3495.74|0
1605608180000|2020-11-17 10:16:20|3494.94|3494.94|3494.26|3494.26|3494.94|3494.94|3494.26|3494.26|0
1605608190000|2020-11-17 10:16:30|3494.6|3494.6|3494.27|3494.27|3494.6|3494.6|3494.27|3494.27|0
1605608210000|2020-11-17 10:16:50|3494.61|3494.61|3494.61|3494.61|3494.61|3494.61|3494.61|3494.61|0
1605608220000|2020-11-17 10:17:00|3495.03|3495.03|3495.54|3495.54|3495.54|3495.54|3495.03|3495.03|0
1605608240000|2020-11-17 10:17:20|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|0
1605608250000|2020-11-17 10:17:30|3496.04|3496.04|3495.84|3495.84|3496.04|3496.04|3495.84|3495.84|0
1605608260000|2020-11-17 10:17:40|3496.14|3496.14|3496.7|3496.7|3496.7|3496.7|3496.14|3496.14|0
1605608270000|2020-11-17 10:17:50|3497.19|3497.19|3497.19|3497.19|3497.19|3497.19|3497.19|3497.19|0
1605608300000|2020-11-17 10:18:20|3497.99|3497.99|3500.04|3500.04|3500.04|3500.04|3497.99|3497.99|0
1605608310000|2020-11-17 10:18:30|3500.38|3500.38|3500.38|3500.38|3500.38|3500.38|3500.38|3500.38|0
1605608320000|2020-11-17 10:18:40|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|0
1605608330000|2020-11-17 10:18:50|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|0
1605608360000|2020-11-17 10:19:20|3501.86|3501.86|3503.57|3503.57|3503.57|3503.57|3501.86|3501.86|0
1605608370000|2020-11-17 10:19:30|3503.69|3503.69|3503.99|3503.99|3503.99|3503.99|3503.69|3503.69|0
1605608380000|2020-11-17 10:19:40|3503.64|3503.64|3502.17|3502.17|3503.64|3503.64|3502.17|3502.17|0
1605608390000|2020-11-17 10:19:50|3501.37|3501.37|3502.06|3502.06|3502.06|3502.06|3501.37|3501.37|0
1605608400000|2020-11-17 10:20:00|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|0
1605608410000|2020-11-17 10:20:10|3501.81|3501.81|3502.26|3502.26|3502.26|3502.26|3501.81|3501.81|0
1605608430000|2020-11-17 10:20:30|3501.86|3501.86|3501.71|3501.71|3501.86|3501.86|3501.71|3501.71|0
1605608440000|2020-11-17 10:20:40|3502.11|3502.11|3501.77|3501.77|3502.11|3502.11|3501.77|3501.77|0
1605608450000|2020-11-17 10:20:50|3502|3502|3502.35|3502.35|3502.35|3502.35|3502|3502|0
1605608460000|2020-11-17 10:21:00|3501.95|3501.95|3500.81|3500.81|3501.95|3501.95|3500.81|3500.81|0
1605608470000|2020-11-17 10:21:10|3500.57|3500.57|3500.71|3500.71|3500.96|3500.96|3500.17|3500.17|0
1605608500000|2020-11-17 10:21:40|3500.82|3500.82|3499|3499|3500.82|3500.82|3499|3499|0
1605608510000|2020-11-17 10:21:50|3499.69|3499.69|3500.03|3500.03|3500.03|3500.03|3499.69|3499.69|0
1605608530000|2020-11-17 10:22:10|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|0
1605608540000|2020-11-17 10:22:20|3500.03|3500.03|3499.63|3499.63|3500.03|3500.03|3499.63|3499.63|0
1605608550000|2020-11-17 10:22:30|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|3500.03|0
1605608560000|2020-11-17 10:22:40|3501.16|3501.16|3500.82|3500.82|3501.16|3501.16|3500.82|3500.82|0
1605608570000|2020-11-17 10:22:50|3500.48|3500.48|3500.48|3500.48|3500.48|3500.48|3500.48|3500.48|0
1605608580000|2020-11-17 10:23:00|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|0
1605608600000|2020-11-17 10:23:20|3499.74|3499.74|3499.06|3499.06|3499.74|3499.74|3499.06|3499.06|0
1605608620000|2020-11-17 10:23:40|3499.46|3499.46|3499.46|3499.46|3499.46|3499.46|3499.46|3499.46|0
1605608630000|2020-11-17 10:23:50|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|3499.85|0
1605608640000|2020-11-17 10:24:00|3499.11|3499.11|3498.86|3498.86|3499.11|3499.11|3498.86|3498.86|0
1605608650000|2020-11-17 10:24:10|3499.53|3499.53|3500.18|3500.18|3500.34|3500.34|3499.42|3499.42|0
1605608660000|2020-11-17 10:24:20|3500.52|3500.52|3502.42|3502.42|3502.42|3502.42|3500.52|3500.52|0
1605608670000|2020-11-17 10:24:30|3502.17|3502.17|3501.09|3501.09|3502.17|3502.17|3501.09|3501.09|0
1605608680000|2020-11-17 10:24:40|3500.7|3500.7|3499.62|3499.62|3500.7|3500.7|3499.62|3499.62|0
1605608700000|2020-11-17 10:25:00|3499.22|3499.22|3498.82|3498.82|3499.22|3499.22|3498.82|3498.82|0
1605608710000|2020-11-17 10:25:10|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|3499.22|0
1605608720000|2020-11-17 10:25:20|3499.9|3499.9|3500.7|3500.7|3500.7|3500.7|3499.9|3499.9|0
1605608730000|2020-11-17 10:25:30|3501.09|3501.09|3502.12|3502.12|3502.12|3502.12|3501.09|3501.09|0
1605608740000|2020-11-17 10:25:40|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|0
1605608750000|2020-11-17 10:25:50|3502.12|3502.12|3503.5|3503.5|3503.5|3503.5|3502.12|3502.12|0
1605608760000|2020-11-17 10:26:00|3504.3|3504.3|3505.05|3505.05|3505.05|3505.05|3503.9|3503.9|0
1605608770000|2020-11-17 10:26:10|3505.2|3505.2|3504.95|3504.95|3505.34|3505.34|3504.95|3504.95|0
1605608800000|2020-11-17 10:26:40|3505.74|3505.74|3505.49|3505.49|3505.74|3505.74|3505.49|3505.49|0
1605608810000|2020-11-17 10:26:50|3505.82|3505.82|3506.18|3506.18|3506.51|3506.51|3505.82|3505.82|0
1605608820000|2020-11-17 10:27:00|3506.09|3506.09|3506.35|3506.35|3506.35|3506.35|3506.01|3506.01|0
1605608830000|2020-11-17 10:27:10|3506.69|3506.69|3506.07|3506.07|3506.69|3506.69|3505.22|3505.22|0
1605608850000|2020-11-17 10:27:30|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|0
1605608860000|2020-11-17 10:27:40|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|0
1605608870000|2020-11-17 10:27:50|3505.13|3505.13|3505.53|3505.53|3506.33|3506.33|3505.13|3505.13|0
1605608880000|2020-11-17 10:28:00|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|3505.87|0
1605608890000|2020-11-17 10:28:10|3506.67|3506.67|3506.16|3506.16|3506.67|3506.67|3505.48|3505.48|0
1605608900000|2020-11-17 10:28:20|3506.24|3506.24|3506.41|3506.41|3506.41|3506.41|3506.24|3506.24|0
1605608920000|2020-11-17 10:28:40|3506.56|3506.56|3506.9|3506.9|3507.24|3507.24|3506.56|3506.56|0
1605608930000|2020-11-17 10:28:50|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|3506.56|0
1605608940000|2020-11-17 10:29:00|3506.22|3506.22|3506.16|3506.16|3506.22|3506.22|3505.82|3505.82|0
1605608950000|2020-11-17 10:29:10|3506.61|3506.61|3506.95|3506.95|3507.74|3507.74|3506.16|3506.16|0
1605608980000|2020-11-17 10:29:40|3507.29|3507.29|3506.95|3506.95|3507.29|3507.29|3506.95|3506.95|0
1605608990000|2020-11-17 10:29:50|3506.68|3506.68|3506.35|3506.35|3506.68|3506.68|3506.35|3506.35|0
1605609000000|2020-11-17 10:30:00|3506.69|3506.69|3507.96|3507.96|3508.36|3508.36|3506.69|3506.69|0
1605609010000|2020-11-17 10:30:10|3508.31|3508.31|3507.89|3507.89|3508.31|3508.31|3507.89|3507.89|0
1605609020000|2020-11-17 10:30:20|3508.23|3508.23|3508.92|3508.92|3508.92|3508.92|3508.23|3508.23|0
1605609050000|2020-11-17 10:30:50|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|0
1605609060000|2020-11-17 10:31:00|3509.32|3509.32|3508.45|3508.45|3509.32|3509.32|3508.45|3508.45|0
1605609070000|2020-11-17 10:31:10|3509.24|3509.24|3508.45|3508.45|3509.24|3509.24|3508.45|3508.45|0
1605609100000|2020-11-17 10:31:40|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|3508.1|0
1605609110000|2020-11-17 10:31:50|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|3508.45|0
1605609120000|2020-11-17 10:32:00|3507.71|3507.71|3507.02|3507.02|3507.71|3507.71|3506.68|3506.68|0
1605609130000|2020-11-17 10:32:10|3506.63|3506.63|3506.63|3506.63|3506.63|3506.63|3506.63|3506.63|0
1605609140000|2020-11-17 10:32:20|3506.93|3506.93|3506.93|3506.93|3506.93|3506.93|3506.93|3506.93|0
1605609160000|2020-11-17 10:32:40|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|0
1605609170000|2020-11-17 10:32:50|3507.32|3507.32|3507.95|3507.95|3507.95|3507.95|3507.27|3507.27|0
1605609180000|2020-11-17 10:33:00|3507.71|3507.71|3507.31|3507.31|3507.71|3507.71|3507.31|3507.31|0
1605609190000|2020-11-17 10:33:10|3507.16|3507.16|3507.56|3507.56|3507.56|3507.56|3507.16|3507.16|0
1605609200000|2020-11-17 10:33:20|3507.41|3507.41|3507.57|3507.57|3507.57|3507.57|3507.41|3507.41|0
1605609210000|2020-11-17 10:33:30|3507.42|3507.42|3507.27|3507.27|3507.62|3507.62|3507.27|3507.27|0
1605609230000|2020-11-17 10:33:50|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|0
1605609240000|2020-11-17 10:34:00|3508.23|3508.23|3508.18|3508.18|3508.58|3508.58|3507.84|3507.84|0
1605609250000|2020-11-17 10:34:10|3508.52|3508.52|3508.76|3508.76|3508.76|3508.76|3508.52|3508.52|0
1605609260000|2020-11-17 10:34:20|3509.95|3509.95|3509.16|3509.16|3509.95|3509.95|3509.16|3509.16|0
1605609270000|2020-11-17 10:34:30|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|0
1605609280000|2020-11-17 10:34:40|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|3509.16|0
1605609290000|2020-11-17 10:34:50|3508.48|3508.48|3508.14|3508.14|3508.48|3508.48|3508.14|3508.14|0
1605609300000|2020-11-17 10:35:00|3508.05|3508.05|3507.27|3507.27|3508.05|3508.05|3507.27|3507.27|0
1605609310000|2020-11-17 10:35:10|3506.93|3506.93|3506.59|3506.59|3506.93|3506.93|3506.59|3506.59|0
1605609320000|2020-11-17 10:35:20|3506.76|3506.76|3506.76|3506.76|3506.76|3506.76|3506.76|3506.76|0
1605609330000|2020-11-17 10:35:30|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|3506.65|0
1605609340000|2020-11-17 10:35:40|3506.25|3506.25|3506.25|3506.25|3506.25|3506.25|3506.25|3506.25|0
1605609350000|2020-11-17 10:35:50|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|3507.28|0
1605609360000|2020-11-17 10:36:00|3507.96|3507.96|3507.56|3507.56|3507.96|3507.96|3507.56|3507.56|0
1605609370000|2020-11-17 10:36:10|3507.17|3507.17|3506.48|3506.48|3507.17|3507.17|3506.48|3506.48|0
1605609380000|2020-11-17 10:36:20|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|0
1605609390000|2020-11-17 10:36:30|3505.69|3505.69|3505.69|3505.69|3505.69|3505.69|3505.69|3505.69|0
1605609400000|2020-11-17 10:36:40|3506.09|3506.09|3505.69|3505.69|3506.09|3506.09|3505.69|3505.69|0
1605609410000|2020-11-17 10:36:50|3505.35|3505.35|3505.01|3505.01|3505.35|3505.35|3505.01|3505.01|0
1605609420000|2020-11-17 10:37:00|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|3504.61|0
1605609450000|2020-11-17 10:37:30|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|3504.45|0
1605609460000|2020-11-17 10:37:40|3504.28|3504.28|3504.18|3504.18|3504.28|3504.28|3503.88|3503.88|0
1605609480000|2020-11-17 10:38:00|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|0
1605609490000|2020-11-17 10:38:10|3503.7|3503.7|3503.78|3503.78|3503.86|3503.86|3503.7|3503.7|0
1605609500000|2020-11-17 10:38:20|3503.38|3503.38|3503.22|3503.22|3503.38|3503.38|3503.22|3503.22|0
1605609510000|2020-11-17 10:38:30|3503.05|3503.05|3503.2|3503.2|3503.2|3503.2|3502.97|3502.97|0
1605609520000|2020-11-17 10:38:40|3503.6|3503.6|3504|3504|3504|3504|3503.6|3503.6|0
1605609530000|2020-11-17 10:38:50|3503.65|3503.65|3503.61|3503.61|3503.65|3503.65|3503.26|3503.26|0
1605609550000|2020-11-17 10:39:10|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|3502.82|0
1605609560000|2020-11-17 10:39:20|3503.61|3503.61|3504.66|3504.66|3504.66|3504.66|3503.61|3503.61|0
1605609570000|2020-11-17 10:39:30|3504.26|3504.26|3504.94|3504.94|3504.94|3504.94|3504.26|3504.26|0
1605609580000|2020-11-17 10:39:40|3505.28|3505.28|3506.31|3506.31|3506.31|3506.31|3505.28|3505.28|0
1605609590000|2020-11-17 10:39:50|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|0
1605609600000|2020-11-17 10:40:00|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|0
1605609610000|2020-11-17 10:40:10|3505.97|3505.97|3505.57|3505.57|3505.97|3505.97|3505.57|3505.57|0
1605609620000|2020-11-17 10:40:20|3505.17|3505.17|3505.57|3505.57|3505.57|3505.57|3505.17|3505.17|0
1605609630000|2020-11-17 10:40:30|3505.84|3505.84|3504.99|3504.99|3505.84|3505.84|3504.99|3504.99|0
1605609650000|2020-11-17 10:40:50|3504.65|3504.65|3504.25|3504.25|3504.65|3504.65|3504.25|3504.25|0
1605609670000|2020-11-17 10:41:10|3504.65|3504.65|3504.96|3504.96|3504.96|3504.96|3504.57|3504.57|0
1605609680000|2020-11-17 10:41:20|3504.62|3504.62|3504.28|3504.28|3504.62|3504.62|3504.28|3504.28|0
1605609690000|2020-11-17 10:41:30|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|3503.49|0
1605609700000|2020-11-17 10:41:40|3503.15|3503.15|3503.88|3503.88|3503.88|3503.88|3503.15|3503.15|0
1605609710000|2020-11-17 10:41:50|3503.97|3503.97|3504.53|3504.53|3504.65|3504.65|3503.97|3503.97|0
1605609730000|2020-11-17 10:42:10|3504.13|3504.13|3504.53|3504.53|3504.53|3504.53|3504.13|3504.13|0
1605609740000|2020-11-17 10:42:20|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|0
1605609770000|2020-11-17 10:42:50|3504.53|3504.53|3504.13|3504.13|3504.53|3504.53|3504.13|3504.13|0
1605609780000|2020-11-17 10:43:00|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|0
1605609790000|2020-11-17 10:43:10|3505.67|3505.67|3505.85|3505.85|3506.01|3506.01|3505.67|3505.67|0
1605609800000|2020-11-17 10:43:20|3505.05|3505.05|3504.48|3504.48|3505.05|3505.05|3504.48|3504.48|0
1605609810000|2020-11-17 10:43:30|3504.08|3504.08|3505.11|3505.11|3505.11|3505.11|3504.08|3504.08|0
1605609830000|2020-11-17 10:43:50|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|3505.45|0
1605609840000|2020-11-17 10:44:00|3505.4|3505.4|3505.4|3505.4|3505.4|3505.4|3505.4|3505.4|0
1605609850000|2020-11-17 10:44:10|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|3504.71|0
1605609860000|2020-11-17 10:44:20|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|0
1605609880000|2020-11-17 10:44:40|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|0
1605609890000|2020-11-17 10:44:50|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|3505.05|0
1605609900000|2020-11-17 10:45:00|3504.66|3504.66|3504.41|3504.41|3504.66|3504.66|3504.26|3504.26|0
1605609920000|2020-11-17 10:45:20|3504.29|3504.29|3504.29|3504.29|3504.29|3504.29|3504.21|3504.21|0
1605609930000|2020-11-17 10:45:30|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|0
1605609940000|2020-11-17 10:45:40|3504.97|3504.97|3504.97|3504.97|3504.97|3504.97|3504.63|3504.63|0
1605609950000|2020-11-17 10:45:50|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1605609960000|2020-11-17 10:46:00|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|3505.48|0
1605609970000|2020-11-17 10:46:10|3505.88|3505.88|3505.88|3505.88|3505.88|3505.88|3505.88|3505.88|0
1605609990000|2020-11-17 10:46:30|3505.08|3505.08|3505.08|3505.08|3505.08|3505.08|3505.08|3505.08|0
1605610020000|2020-11-17 10:47:00|3505.42|3505.42|3507.94|3507.94|3508.62|3508.62|3505.42|3505.42|0
1605610030000|2020-11-17 10:47:10|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|3507.88|0
1605610050000|2020-11-17 10:47:30|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1605610060000|2020-11-17 10:47:40|3507.99|3507.99|3507.99|3507.99|3507.99|3507.99|3507.99|3507.99|0
1605610070000|2020-11-17 10:47:50|3508.39|3508.39|3508.79|3508.79|3508.79|3508.79|3508.39|3508.39|0
1605610090000|2020-11-17 10:48:10|3509.04|3509.04|3508.64|3508.64|3509.04|3509.04|3508.64|3508.64|0
1605610140000|2020-11-17 10:49:00|3508.79|3508.79|3508.44|3508.44|3509.12|3509.12|3508.44|3508.44|0
1605610150000|2020-11-17 10:49:10|3508.59|3508.59|3508.59|3508.59|3508.59|3508.59|3508.59|3508.59|0
1605610160000|2020-11-17 10:49:20|3509.38|3509.38|3509.13|3509.13|3509.53|3509.53|3509.13|3509.13|0
1605610170000|2020-11-17 10:49:30|3508.74|3508.74|3508.74|3508.74|3508.74|3508.74|3508.34|3508.34|0
1605610180000|2020-11-17 10:49:40|3508.88|3508.88|3508.49|3508.49|3508.88|3508.88|3508.49|3508.49|0
1605610200000|2020-11-17 10:50:00|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|3508.09|0
1605610210000|2020-11-17 10:50:10|3508.49|3508.49|3511.13|3511.13|3511.13|3511.13|3508.49|3508.49|0
1605610220000|2020-11-17 10:50:20|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|3510.73|0
1605610230000|2020-11-17 10:50:30|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|0
1605610240000|2020-11-17 10:50:40|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|0
1605610250000|2020-11-17 10:50:50|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|0
1605610270000|2020-11-17 10:51:10|3510.73|3510.73|3510.88|3510.88|3510.88|3510.88|3510.73|3510.73|0
1605610280000|2020-11-17 10:51:20|3511.36|3511.36|3510.27|3510.27|3511.7|3511.7|3510.27|3510.27|0
1605610290000|2020-11-17 10:51:30|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|3510.95|0
1605610310000|2020-11-17 10:51:50|3511.29|3511.29|3511.29|3511.29|3511.29|3511.29|3511.29|3511.29|0
1605610330000|2020-11-17 10:52:10|3511.44|3511.44|3511.1|3511.1|3511.44|3511.44|3511.1|3511.1|0
1605610340000|2020-11-17 10:52:20|3510.76|3510.76|3510.71|3510.71|3510.76|3510.76|3510.71|3510.71|0
1605610350000|2020-11-17 10:52:30|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|3512.3|0
1605610380000|2020-11-17 10:53:00|3511.95|3511.95|3511.22|3511.22|3511.95|3511.95|3511.22|3511.22|0
1605610390000|2020-11-17 10:53:10|3511.16|3511.16|3511.31|3511.31|3511.31|3511.31|3511.16|3511.16|0
1605610400000|2020-11-17 10:53:20|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|0
1605610410000|2020-11-17 10:53:30|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|3511.35|0
1605610420000|2020-11-17 10:53:40|3509.77|3509.77|3509.52|3509.52|3509.77|3509.77|3509.37|3509.37|0
1605610440000|2020-11-17 10:54:00|3509.86|3509.86|3510.66|3510.66|3510.66|3510.66|3509.86|3509.86|0
1605610450000|2020-11-17 10:54:10|3510.41|3510.41|3510.16|3510.16|3510.41|3510.41|3510.16|3510.16|0
1605610460000|2020-11-17 10:54:20|3509.37|3509.37|3509.61|3509.61|3509.7|3509.7|3509.37|3509.37|0
1605610470000|2020-11-17 10:54:30|3509.27|3509.27|3508.77|3508.77|3509.27|3509.27|3508.77|3508.77|0
1605610480000|2020-11-17 10:54:40|3508.42|3508.42|3508.21|3508.21|3508.42|3508.42|3508.03|3508.03|0
1605610490000|2020-11-17 10:54:50|3507.87|3507.87|3507.36|3507.36|3507.87|3507.87|3507.36|3507.36|0
1605610500000|2020-11-17 10:55:00|3507.02|3507.02|3505.72|3505.72|3507.02|3507.02|3505.72|3505.72|0
1605610520000|2020-11-17 10:55:20|3506.06|3506.06|3506.14|3506.14|3506.14|3506.14|3506.06|3506.06|0
1605610540000|2020-11-17 10:55:40|3506.94|3506.94|3506.94|3506.94|3506.94|3506.94|3506.94|3506.94|0
1605610550000|2020-11-17 10:55:50|3506.64|3506.64|3506.74|3506.74|3507.03|3507.03|3506.64|3506.64|0
1605610560000|2020-11-17 10:56:00|3507.07|3507.07|3507.77|3507.77|3507.77|3507.77|3507.07|3507.07|0
1605610570000|2020-11-17 10:56:10|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|3508.11|0
1605610590000|2020-11-17 10:56:30|3508.79|3508.79|3509.98|3509.98|3509.98|3509.98|3508.79|3508.79|0
1605610600000|2020-11-17 10:56:40|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|0
1605610630000|2020-11-17 10:57:10|3510.88|3510.88|3511.47|3511.47|3511.47|3511.47|3510.88|3510.88|0
1605610640000|2020-11-17 10:57:20|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|3512.15|0
1605610650000|2020-11-17 10:57:30|3511.81|3511.81|3511.81|3511.81|3511.81|3511.81|3511.81|3511.81|0
1605610660000|2020-11-17 10:57:40|3511.47|3511.47|3511.07|3511.07|3511.47|3511.47|3511.07|3511.07|0
1605610670000|2020-11-17 10:57:50|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|0
1605610680000|2020-11-17 10:58:00|3511.62|3511.62|3511.54|3511.54|3511.62|3511.62|3511.54|3511.54|0
1605610690000|2020-11-17 10:58:10|3510.75|3510.75|3510.16|3510.16|3510.75|3510.75|3510.16|3510.16|0
1605610740000|2020-11-17 10:59:00|3510.49|3510.49|3510.65|3510.65|3510.65|3510.65|3510.49|3510.49|0
1605610750000|2020-11-17 10:59:10|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|0
1605610760000|2020-11-17 10:59:20|3509.63|3509.63|3510.82|3510.82|3510.82|3510.82|3509.63|3509.63|0
1605610770000|2020-11-17 10:59:30|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|3511.5|0
1605610790000|2020-11-17 10:59:50|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|0
1605610800000|2020-11-17 11:00:00|3511.56|3511.56|3510.82|3510.82|3511.56|3511.56|3510.82|3510.82|0
1605610810000|2020-11-17 11:00:10|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|3510.22|0
1605610830000|2020-11-17 11:00:30|3510.07|3510.07|3510.47|3510.47|3510.47|3510.47|3508.88|3508.88|0
1605610840000|2020-11-17 11:00:40|3510.32|3510.32|3510.32|3510.32|3510.32|3510.32|3510.32|3510.32|0
1605610850000|2020-11-17 11:00:50|3509.98|3509.98|3509.58|3509.58|3509.98|3509.98|3508.79|3508.79|0
1605610860000|2020-11-17 11:01:00|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|3509.24|0
1605610870000|2020-11-17 11:01:10|3509.58|3509.58|3509.24|3509.24|3509.58|3509.58|3509.24|3509.24|0
1605610890000|2020-11-17 11:01:30|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|3509.92|0
1605610900000|2020-11-17 11:01:40|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|3509.58|0
1605610910000|2020-11-17 11:01:50|3509.73|3509.73|3508.94|3508.94|3509.73|3509.73|3508.94|3508.94|0
1605610940000|2020-11-17 11:02:20|3509.11|3509.11|3509.19|3509.19|3509.19|3509.19|3509.11|3509.11|0
1605610960000|2020-11-17 11:02:40|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|3509.34|0
1605610980000|2020-11-17 11:03:00|3509.09|3509.09|3509.09|3509.09|3509.09|3509.09|3509.09|3509.09|0
1605610990000|2020-11-17 11:03:10|3508.75|3508.75|3507.79|3507.79|3508.75|3508.75|3507.79|3507.79|0
1605611000000|2020-11-17 11:03:20|3507.96|3507.96|3507.16|3507.16|3507.96|3507.96|3507.16|3507.16|0
1605611010000|2020-11-17 11:03:30|3507.21|3507.21|3507.56|3507.56|3507.56|3507.56|3507.21|3507.21|0
1605611020000|2020-11-17 11:03:40|3507.72|3507.72|3508.91|3508.91|3508.91|3508.91|3507.72|3507.72|0
1605611050000|2020-11-17 11:04:10|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|0
1605611070000|2020-11-17 11:04:30|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|0
1605611090000|2020-11-17 11:04:50|3509.25|3509.25|3509.1|3509.1|3509.25|3509.25|3509.1|3509.1|0
1605611100000|2020-11-17 11:05:00|3509.5|3509.5|3511.14|3511.14|3511.14|3511.14|3509.1|3509.1|0
1605611130000|2020-11-17 11:05:30|3510.35|3510.35|3510.75|3510.75|3510.75|3510.75|3510.35|3510.35|0
1605611140000|2020-11-17 11:05:40|3510.58|3510.58|3510.41|3510.41|3510.58|3510.58|3510.41|3510.41|0
1605611150000|2020-11-17 11:05:50|3510.07|3510.07|3510.07|3510.07|3510.07|3510.07|3509.68|3509.68|0
1605611160000|2020-11-17 11:06:00|3509.73|3509.73|3509.33|3509.33|3509.73|3509.73|3509.33|3509.33|0
1605611170000|2020-11-17 11:06:10|3509.5|3509.5|3510.18|3510.18|3510.18|3510.18|3509.5|3509.5|0
1605611180000|2020-11-17 11:06:20|3510.53|3510.53|3510.63|3510.63|3510.63|3510.63|3510.53|3510.53|0
1605611190000|2020-11-17 11:06:30|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|0
1605611210000|2020-11-17 11:06:50|3510|3510|3510.21|3510.21|3510.21|3510.21|3510|3510|0
1605611220000|2020-11-17 11:07:00|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|3510.61|0
1605611250000|2020-11-17 11:07:30|3510.73|3510.73|3511.42|3511.42|3511.42|3511.42|3510.73|3510.73|0
1605611260000|2020-11-17 11:07:40|3511.54|3511.54|3511.32|3511.32|3511.54|3511.54|3511.32|3511.32|0
1605611280000|2020-11-17 11:08:00|3510.98|3510.98|3510.98|3510.98|3510.98|3510.98|3510.98|3510.98|0
1605611310000|2020-11-17 11:08:30|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|3511.32|0
1605611320000|2020-11-17 11:08:40|3510.98|3510.98|3511.77|3511.77|3511.77|3511.77|3510.98|3510.98|0
1605611330000|2020-11-17 11:08:50|3511.86|3511.86|3511.69|3511.69|3511.86|3511.86|3511.69|3511.69|0
1605611340000|2020-11-17 11:09:00|3511.53|3511.53|3511.13|3511.13|3511.95|3511.95|3511.05|3511.05|0
1605611360000|2020-11-17 11:09:20|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|3511.05|0
1605611380000|2020-11-17 11:09:40|3510.65|3510.65|3510.18|3510.18|3510.65|3510.65|3510.18|3510.18|0
1605611390000|2020-11-17 11:09:50|3510.34|3510.34|3510.18|3510.18|3510.34|3510.34|3510.18|3510.18|0
1605611400000|2020-11-17 11:10:00|3509.84|3509.84|3509.14|3509.14|3509.84|3509.84|3509.14|3509.14|0
1605611410000|2020-11-17 11:10:10|3508.8|3508.8|3508.24|3508.24|3508.8|3508.8|3508.24|3508.24|0
1605611420000|2020-11-17 11:10:20|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|0
1605611430000|2020-11-17 11:10:30|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|0
1605611440000|2020-11-17 11:10:40|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|3507.84|0
1605611460000|2020-11-17 11:11:00|3507.16|3507.16|3505.43|3505.43|3507.16|3507.16|3505.43|3505.43|0
1605611470000|2020-11-17 11:11:10|3505.03|3505.03|3504.69|3504.69|3505.03|3505.03|3504.69|3504.69|0
1605611490000|2020-11-17 11:11:30|3505.13|3505.13|3504.89|3504.89|3505.13|3505.13|3504.89|3504.89|0
1605611500000|2020-11-17 11:11:40|3504.72|3504.72|3503.47|3503.47|3504.72|3504.72|3503.47|3503.47|0
1605611520000|2020-11-17 11:12:00|3503.72|3503.72|3504.23|3504.23|3504.38|3504.38|3503.72|3503.72|0
1605611530000|2020-11-17 11:12:10|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|0
1605611550000|2020-11-17 11:12:30|3503.43|3503.43|3503.13|3503.13|3503.43|3503.43|3503.13|3503.13|0
1605611560000|2020-11-17 11:12:40|3502.98|3502.98|3502.28|3502.28|3503.13|3503.13|3502.28|3502.28|0
1605611570000|2020-11-17 11:12:50|3501.88|3501.88|3501.88|3501.88|3502.28|3502.28|3501.88|3501.88|0
1605611590000|2020-11-17 11:13:10|3502.22|3502.22|3502.62|3502.62|3502.62|3502.62|3502.22|3502.22|0
1605611600000|2020-11-17 11:13:20|3503.02|3503.02|3503.36|3503.36|3503.36|3503.36|3503.02|3503.02|0
1605611610000|2020-11-17 11:13:30|3504.49|3504.49|3504.89|3504.89|3504.89|3504.89|3504.49|3504.49|0
1605611620000|2020-11-17 11:13:40|3504.21|3504.21|3503.02|3503.02|3504.21|3504.21|3503.02|3503.02|0
1605611630000|2020-11-17 11:13:50|3502.62|3502.62|3502.46|3502.46|3502.62|3502.62|3502.46|3502.46|0
1605611640000|2020-11-17 11:14:00|3502.11|3502.11|3501.72|3501.72|3502.11|3502.11|3501.72|3501.72|0
1605611650000|2020-11-17 11:14:10|3501.38|3501.38|3501.38|3501.38|3501.38|3501.38|3501.38|3501.38|0
1605611660000|2020-11-17 11:14:20|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|0
1605611670000|2020-11-17 11:14:30|3501.69|3501.69|3500|3500|3501.69|3501.69|3500|3500|0
1605611680000|2020-11-17 11:14:40|3499.84|3499.84|3499.83|3499.83|3500.16|3500.16|3499.51|3499.51|0
1605611690000|2020-11-17 11:14:50|3500.86|3500.86|3500.79|3500.79|3501.1|3501.1|3500.79|3500.79|0
1605611700000|2020-11-17 11:15:00|3500.63|3500.63|3500.14|3500.14|3500.63|3500.63|3500.14|3500.14|0
1605611710000|2020-11-17 11:15:10|3499.98|3499.98|3499.68|3499.68|3499.98|3499.98|3499.5|3499.5|0
1605611720000|2020-11-17 11:15:20|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|0
1605611730000|2020-11-17 11:15:30|3499.52|3499.52|3500.44|3500.44|3500.44|3500.44|3499.52|3499.52|0
1605611750000|2020-11-17 11:15:50|3500.13|3500.13|3500.13|3500.13|3500.13|3500.13|3500.13|3500.13|0
1605611760000|2020-11-17 11:16:00|3499.97|3499.97|3498.78|3498.78|3499.97|3499.97|3498.78|3498.78|0
1605611770000|2020-11-17 11:16:10|3498.46|3498.46|3498.09|3498.09|3498.46|3498.46|3497.67|3497.67|0
1605611780000|2020-11-17 11:16:20|3498.25|3498.25|3498.15|3498.15|3498.3|3498.3|3498.15|3498.15|0
1605611790000|2020-11-17 11:16:30|3498.49|3498.49|3498.17|3498.17|3498.49|3498.49|3498.17|3498.17|0
1605611800000|2020-11-17 11:16:40|3498.96|3498.96|3498.49|3498.49|3498.96|3498.96|3498.49|3498.49|0
1605611810000|2020-11-17 11:16:50|3498.15|3498.15|3497.46|3497.46|3498.15|3498.15|3497.46|3497.46|0
1605611820000|2020-11-17 11:17:00|3497.41|3497.41|3497.07|3497.07|3497.41|3497.41|3497.07|3497.07|0
1605611830000|2020-11-17 11:17:10|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|0
1605611840000|2020-11-17 11:17:20|3495.96|3495.96|3496.59|3496.59|3496.59|3496.59|3495.8|3495.8|0
1605611860000|2020-11-17 11:17:40|3495.96|3495.96|3495.55|3495.55|3496.04|3496.04|3495.55|3495.55|0
1605611870000|2020-11-17 11:17:50|3495.39|3495.39|3495.07|3495.07|3495.39|3495.39|3495.07|3495.07|0
1605611880000|2020-11-17 11:18:00|3495.76|3495.76|3496.71|3496.71|3496.71|3496.71|3495.76|3495.76|0
1605611890000|2020-11-17 11:18:10|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|0
1605611900000|2020-11-17 11:18:20|3496.42|3496.42|3495.55|3495.55|3496.42|3496.42|3495.55|3495.55|0
1605611910000|2020-11-17 11:18:30|3496.23|3496.23|3495.52|3495.52|3496.23|3496.23|3495.21|3495.21|0
1605611920000|2020-11-17 11:18:40|3495.67|3495.67|3495.99|3495.99|3495.99|3495.99|3495.67|3495.67|0
1605611930000|2020-11-17 11:18:50|3496.1|3496.1|3496.08|3496.08|3496.42|3496.42|3496.08|3496.08|0
1605611940000|2020-11-17 11:19:00|3496.02|3496.02|3496.02|3496.02|3496.02|3496.02|3496.02|3496.02|0
1605611960000|2020-11-17 11:19:20|3494.91|3494.91|3495.57|3495.57|3495.57|3495.57|3494.91|3494.91|0
1605611970000|2020-11-17 11:19:30|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|0
1605611990000|2020-11-17 11:19:50|3495.96|3495.96|3496.25|3496.25|3496.25|3496.25|3495.96|3495.96|0
1605612000000|2020-11-17 11:20:00|3495.14|3495.14|3494.8|3494.8|3495.14|3495.14|3494.8|3494.8|0
1605612010000|2020-11-17 11:20:10|3494.96|3494.96|3495.52|3495.52|3495.6|3495.6|3494.96|3494.96|0
1605612030000|2020-11-17 11:20:30|3495.68|3495.68|3496.32|3496.32|3496.32|3496.32|3495.68|3495.68|0
1605612040000|2020-11-17 11:20:40|3495.92|3495.92|3495.58|3495.58|3495.92|3495.92|3495.58|3495.58|0
1605612050000|2020-11-17 11:20:50|3495.42|3495.42|3495.25|3495.25|3495.42|3495.42|3495.25|3495.25|0
1605612060000|2020-11-17 11:21:00|3495.2|3495.2|3496.04|3496.04|3496.04|3496.04|3495.2|3495.2|0
1605612070000|2020-11-17 11:21:10|3496.36|3496.36|3496.52|3496.52|3496.52|3496.52|3496.36|3496.36|0
1605612080000|2020-11-17 11:21:20|3495.83|3495.83|3495.86|3495.86|3496.17|3496.17|3495.83|3495.83|0
1605612090000|2020-11-17 11:21:30|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|3496.2|0
1605612100000|2020-11-17 11:21:40|3497.15|3497.15|3497.32|3497.32|3497.32|3497.32|3497.15|3497.15|0
1605612110000|2020-11-17 11:21:50|3497.15|3497.15|3497.07|3497.07|3497.15|3497.15|3497.07|3497.07|0
1605612120000|2020-11-17 11:22:00|3496.47|3496.47|3496.62|3496.62|3496.96|3496.96|3496.47|3496.47|0
1605612130000|2020-11-17 11:22:10|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|0
1605612140000|2020-11-17 11:22:20|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|0
1605612150000|2020-11-17 11:22:30|3495.72|3495.72|3495.24|3495.24|3495.72|3495.72|3495.08|3495.08|0
1605612160000|2020-11-17 11:22:40|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|0
1605612170000|2020-11-17 11:22:50|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|3494.56|0
1605612180000|2020-11-17 11:23:00|3494.24|3494.24|3495.2|3495.2|3495.2|3495.2|3494.24|3494.24|0
1605612190000|2020-11-17 11:23:10|3495.04|3495.04|3495.04|3495.04|3495.04|3495.04|3495.04|3495.04|0
1605612210000|2020-11-17 11:23:30|3495.2|3495.2|3495.2|3495.2|3495.2|3495.2|3495.2|3495.2|0
1605612220000|2020-11-17 11:23:40|3494.86|3494.86|3494.05|3494.05|3494.86|3494.86|3494.05|3494.05|0
1605612230000|2020-11-17 11:23:50|3494.39|3494.39|3494.73|3494.73|3494.73|3494.73|3494.39|3494.39|0
1605612240000|2020-11-17 11:24:00|3494.98|3494.98|3495.31|3495.31|3495.31|3495.31|3494.98|3494.98|0
1605612260000|2020-11-17 11:24:20|3495.63|3495.63|3495.63|3495.63|3495.63|3495.63|3495.63|3495.63|0
1605612280000|2020-11-17 11:24:40|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|0
1605612290000|2020-11-17 11:24:50|3494.36|3494.36|3494.36|3494.36|3494.36|3494.36|3494.36|3494.36|0
1605612300000|2020-11-17 11:25:00|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|3494.14|0
1605612310000|2020-11-17 11:25:10|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|3493.89|0
1605612340000|2020-11-17 11:25:40|3493.55|3493.55|3493.69|3493.69|3494|3494|3493.21|3493.21|0
1605612350000|2020-11-17 11:25:50|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|3494.03|0
1605612360000|2020-11-17 11:26:00|3494.82|3494.82|3495.96|3495.96|3495.96|3495.96|3494.66|3494.66|0
1605612370000|2020-11-17 11:26:10|3496.29|3496.29|3495.72|3495.72|3496.77|3496.77|3495.72|3495.72|0
1605612380000|2020-11-17 11:26:20|3495.56|3495.56|3495.31|3495.31|3495.56|3495.56|3495.31|3495.31|0
1605612400000|2020-11-17 11:26:40|3495.47|3495.47|3494.32|3494.32|3495.47|3495.47|3494.32|3494.32|0
1605612410000|2020-11-17 11:26:50|3494.2|3494.2|3493.37|3493.37|3494.2|3494.2|3493.05|3493.05|0
1605612420000|2020-11-17 11:27:00|3493.25|3493.25|3493.58|3493.58|3493.58|3493.58|3493.25|3493.25|0
1605612440000|2020-11-17 11:27:20|3492.95|3492.95|3492.47|3492.47|3492.95|3492.95|3492.47|3492.47|0
1605612450000|2020-11-17 11:27:30|3492.31|3492.31|3491.84|3491.84|3492.31|3492.31|3491.84|3491.84|0
1605612460000|2020-11-17 11:27:40|3492.47|3492.47|3491.75|3491.75|3492.47|3492.47|3491.75|3491.75|0
1605612470000|2020-11-17 11:27:50|3491.83|3491.83|3492.27|3492.27|3492.27|3492.27|3491.83|3491.83|0
1605612480000|2020-11-17 11:28:00|3493.22|3493.22|3493.47|3493.47|3493.47|3493.47|3493.22|3493.22|0
1605612490000|2020-11-17 11:28:10|3493.22|3493.22|3493.06|3493.06|3493.22|3493.22|3492.97|3492.97|0
1605612500000|2020-11-17 11:28:20|3493.14|3493.14|3493.14|3493.14|3493.14|3493.14|3493.14|3493.14|0
1605612520000|2020-11-17 11:28:40|3493.22|3493.22|3494.58|3494.58|3494.58|3494.58|3493.22|3493.22|0
1605612530000|2020-11-17 11:28:50|3494.18|3494.18|3494.18|3494.18|3494.18|3494.18|3494.01|3494.01|0
1605612540000|2020-11-17 11:29:00|3494.35|3494.35|3493.44|3493.44|3495.15|3495.15|3493.44|3493.44|0
1605612550000|2020-11-17 11:29:10|3493.55|3493.55|3492.99|3492.99|3493.55|3493.55|3492.67|3492.67|0
1605612560000|2020-11-17 11:29:20|3493.15|3493.15|3493.99|3493.99|3493.99|3493.99|3493.15|3493.15|0
1605612570000|2020-11-17 11:29:30|3493.51|3493.51|3493.2|3493.2|3493.51|3493.51|3493.2|3493.2|0
1605612580000|2020-11-17 11:29:40|3493.03|3493.03|3492.4|3492.4|3493.03|3493.03|3492.4|3492.4|0
1605612590000|2020-11-17 11:29:50|3492.29|3492.29|3492.59|3492.59|3492.59|3492.59|3492.29|3492.29|0
1605612600000|2020-11-17 11:30:00|3492.29|3492.29|3492.39|3492.39|3492.39|3492.39|3492.24|3492.24|0
1605612610000|2020-11-17 11:30:10|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|3492.03|0
1605612620000|2020-11-17 11:30:20|3491.87|3491.87|3491.63|3491.63|3491.87|3491.87|3491|3491|0
1605612630000|2020-11-17 11:30:30|3490.52|3490.52|3490.52|3490.52|3490.52|3490.52|3490.52|3490.52|0
1605612640000|2020-11-17 11:30:40|3489.69|3489.69|3489.05|3489.05|3489.69|3489.69|3489.05|3489.05|0
1605612650000|2020-11-17 11:30:50|3488.8|3488.8|3489.14|3489.14|3489.45|3489.45|3488.8|3488.8|0
1605612660000|2020-11-17 11:31:00|3489.83|3489.83|3490.04|3490.04|3490.04|3490.04|3489.83|3489.83|0
1605612680000|2020-11-17 11:31:20|3489.74|3489.74|3489.26|3489.26|3489.74|3489.74|3489.26|3489.26|0
1605612690000|2020-11-17 11:31:30|3490.29|3490.29|3491.4|3491.4|3491.4|3491.4|3490.29|3490.29|0
1605612700000|2020-11-17 11:31:40|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|3491.24|0
1605612710000|2020-11-17 11:31:50|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|0
1605612720000|2020-11-17 11:32:00|3490.99|3490.99|3491.34|3491.34|3491.56|3491.56|3490.99|3490.99|0
1605612740000|2020-11-17 11:32:20|3491.68|3491.68|3492.48|3492.48|3492.48|3492.48|3491.37|3491.37|0
1605612750000|2020-11-17 11:32:30|3492.32|3492.32|3492.16|3492.16|3492.32|3492.32|3492.16|3492.16|0
1605612760000|2020-11-17 11:32:40|3493.21|3493.21|3493.46|3493.46|3493.46|3493.46|3493.21|3493.21|0
1605612770000|2020-11-17 11:32:50|3493.14|3493.14|3492.72|3492.72|3493.14|3493.14|3492.5|3492.5|0
1605612780000|2020-11-17 11:33:00|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|0
1605612790000|2020-11-17 11:33:10|3491.83|3491.83|3492|3492|3492|3492|3491.83|3491.83|0
1605612820000|2020-11-17 11:33:40|3491.92|3491.92|3491.61|3491.61|3491.92|3491.92|3491.27|3491.27|0
1605612830000|2020-11-17 11:33:50|3492.12|3492.12|3493.74|3493.74|3493.74|3493.74|3492.03|3492.03|0
1605612840000|2020-11-17 11:34:00|3493.06|3493.06|3493.06|3493.06|3493.06|3493.06|3493.06|3493.06|0
1605612850000|2020-11-17 11:34:10|3493.4|3493.4|3493.4|3493.4|3493.4|3493.4|3493.23|3493.23|0
1605612860000|2020-11-17 11:34:20|3493.24|3493.24|3493.4|3493.4|3493.4|3493.4|3493.24|3493.24|0
1605612870000|2020-11-17 11:34:30|3493.08|3493.08|3493.24|3493.24|3493.24|3493.24|3493.08|3493.08|0
1605612890000|2020-11-17 11:34:50|3493.32|3493.32|3493.01|3493.01|3493.32|3493.32|3493.01|3493.01|0
1605612900000|2020-11-17 11:35:00|3493.16|3493.16|3493.64|3493.64|3493.64|3493.64|3493.16|3493.16|0
1605612910000|2020-11-17 11:35:10|3493.3|3493.3|3493.64|3493.64|3493.64|3493.64|3493.3|3493.3|0
1605612920000|2020-11-17 11:35:20|3493.98|3493.98|3495.64|3495.64|3495.64|3495.64|3493.98|3493.98|0
1605612930000|2020-11-17 11:35:30|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|0
1605612940000|2020-11-17 11:35:40|3496.28|3496.28|3496.59|3496.59|3496.59|3496.59|3496.28|3496.28|0
1605612950000|2020-11-17 11:35:50|3496.12|3496.12|3495.96|3495.96|3496.12|3496.12|3495.96|3495.96|0
1605612960000|2020-11-17 11:36:00|3495.51|3495.51|3496.31|3496.31|3496.31|3496.31|3495.51|3495.51|0
1605612970000|2020-11-17 11:36:10|3495.51|3495.51|3495.51|3495.51|3495.51|3495.51|3495.51|3495.51|0
1605612980000|2020-11-17 11:36:20|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|3495.57|0
1605612990000|2020-11-17 11:36:30|3495.25|3495.25|3494.77|3494.77|3495.25|3495.25|3494.77|3494.77|0
1605613010000|2020-11-17 11:36:50|3494.94|3494.94|3494.78|3494.78|3494.94|3494.94|3494.78|3494.78|0
1605613020000|2020-11-17 11:37:00|3494.62|3494.62|3494.62|3494.62|3494.62|3494.62|3494.62|3494.62|0
1605613030000|2020-11-17 11:37:10|3494.3|3494.3|3494.3|3494.3|3494.3|3494.3|3494.3|3494.3|0
1605613040000|2020-11-17 11:37:20|3493.13|3493.13|3491.08|3491.08|3493.13|3493.13|3491.08|3491.08|0
1605613050000|2020-11-17 11:37:30|3490.75|3490.75|3490.17|3490.17|3490.83|3490.83|3490.17|3490.17|0
1605613060000|2020-11-17 11:37:40|3490.02|3490.02|3489.77|3489.77|3490.02|3490.02|3489.77|3489.77|0
1605613070000|2020-11-17 11:37:50|3489.61|3489.61|3489.61|3489.61|3489.61|3489.61|3489.61|3489.61|0
1605613080000|2020-11-17 11:38:00|3489.29|3489.29|3488.8|3488.8|3489.29|3489.29|3488.8|3488.8|0
1605613090000|2020-11-17 11:38:10|3488.64|3488.64|3488.14|3488.14|3488.64|3488.64|3488.14|3488.14|0
1605613100000|2020-11-17 11:38:20|3488.22|3488.22|3488.22|3488.22|3488.22|3488.22|3488.22|3488.22|0
1605613110000|2020-11-17 11:38:30|3488.06|3488.06|3488.41|3488.41|3488.41|3488.41|3488.06|3488.06|0
1605613120000|2020-11-17 11:38:40|3488.72|3488.72|3488.88|3488.88|3488.88|3488.88|3488.56|3488.56|0
1605613130000|2020-11-17 11:38:50|3488.54|3488.54|3488.2|3488.2|3488.54|3488.54|3488.2|3488.2|0
1605613140000|2020-11-17 11:39:00|3487.86|3487.86|3487.86|3487.86|3487.86|3487.86|3487.86|3487.86|0
1605613150000|2020-11-17 11:39:10|3486.15|3486.15|3487.01|3487.01|3487.17|3487.17|3486.15|3486.15|0
1605613170000|2020-11-17 11:39:30|3486.37|3486.37|3486.03|3486.03|3486.37|3486.37|3486.03|3486.03|0
1605613200000|2020-11-17 11:40:00|3485.69|3485.69|3486.88|3486.88|3486.88|3486.88|3485.69|3485.69|0
1605613210000|2020-11-17 11:40:10|3487.23|3487.23|3487.57|3487.57|3487.57|3487.57|3487.23|3487.23|0
1605613220000|2020-11-17 11:40:20|3487.23|3487.23|3487.54|3487.54|3487.54|3487.54|3487.23|3487.23|0
1605613260000|2020-11-17 11:41:00|3487.23|3487.23|3487.43|3487.43|3487.43|3487.43|3486.75|3486.75|0
1605613270000|2020-11-17 11:41:10|3487.77|3487.77|3488.43|3488.43|3488.43|3488.43|3487.47|3487.47|0
1605613280000|2020-11-17 11:41:20|3488.58|3488.58|3489.57|3489.57|3489.57|3489.57|3488.58|3488.58|0
1605613290000|2020-11-17 11:41:30|3490.37|3490.37|3490.37|3490.37|3490.37|3490.37|3490.37|3490.37|0
1605613300000|2020-11-17 11:41:40|3490.53|3490.53|3490.87|3490.87|3490.87|3490.87|3490.53|3490.53|0
1605613310000|2020-11-17 11:41:50|3490.55|3490.55|3490.39|3490.39|3490.55|3490.55|3490.39|3490.39|0
1605613320000|2020-11-17 11:42:00|3491.08|3491.08|3490.08|3490.08|3491.08|3491.08|3490.08|3490.08|0
1605613330000|2020-11-17 11:42:10|3489.74|3489.74|3489.76|3489.76|3490.08|3490.08|3489.74|3489.74|0
1605613340000|2020-11-17 11:42:20|3489.68|3489.68|3491.5|3491.5|3491.5|3491.5|3489.6|3489.6|0
1605613350000|2020-11-17 11:42:30|3491.16|3491.16|3490.52|3490.52|3491.16|3491.16|3490.52|3490.52|0
1605613360000|2020-11-17 11:42:40|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|3490.35|0
1605613370000|2020-11-17 11:42:50|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|3490.99|0
1605613380000|2020-11-17 11:43:00|3490.83|3490.83|3489.66|3489.66|3490.83|3490.83|3489.66|3489.66|0
1605613390000|2020-11-17 11:43:10|3490.77|3490.77|3490.77|3490.77|3490.77|3490.77|3490.77|3490.77|0
1605613400000|2020-11-17 11:43:20|3491.12|3491.12|3491.12|3491.12|3491.12|3491.12|3491.12|3491.12|0
1605613410000|2020-11-17 11:43:30|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|0
1605613430000|2020-11-17 11:43:50|3491.55|3491.55|3490.59|3490.59|3491.55|3491.55|3490.59|3490.59|0
1605613440000|2020-11-17 11:44:00|3491.23|3491.23|3490.62|3490.62|3491.23|3491.23|3490.46|3490.46|0
1605613450000|2020-11-17 11:44:10|3489.98|3489.98|3489.51|3489.51|3489.98|3489.98|3489.51|3489.51|0
1605613460000|2020-11-17 11:44:20|3489.27|3489.27|3488.93|3488.93|3489.27|3489.27|3488.93|3488.93|0
1605613480000|2020-11-17 11:44:40|3488.78|3488.78|3488.93|3488.93|3488.93|3488.93|3488.78|3488.78|0
1605613490000|2020-11-17 11:44:50|3489.27|3489.27|3489.02|3489.02|3489.27|3489.27|3489.02|3489.02|0
1605613500000|2020-11-17 11:45:00|3489.36|3489.36|3488.89|3488.89|3489.36|3489.36|3488.89|3488.89|0
1605613510000|2020-11-17 11:45:10|3489.2|3489.2|3488.09|3488.09|3489.2|3489.2|3488.09|3488.09|0
1605613520000|2020-11-17 11:45:20|3488.57|3488.57|3488.25|3488.25|3488.57|3488.57|3488.25|3488.25|0
1605613540000|2020-11-17 11:45:40|3488.57|3488.57|3488.57|3488.57|3488.57|3488.57|3488.57|3488.57|0
1605613550000|2020-11-17 11:45:50|3489.04|3489.04|3489.37|3489.37|3489.37|3489.37|3489.04|3489.04|0
1605613560000|2020-11-17 11:46:00|3489.53|3489.53|3490.55|3490.55|3490.87|3490.87|3489.53|3489.53|0
1605613570000|2020-11-17 11:46:10|3490.87|3490.87|3490.61|3490.61|3490.87|3490.87|3490.53|3490.53|0
1605613590000|2020-11-17 11:46:30|3490.27|3490.27|3490.27|3490.27|3490.27|3490.27|3490.27|3490.27|0
1605613600000|2020-11-17 11:46:40|3490.61|3490.61|3490.61|3490.61|3490.61|3490.61|3490.61|3490.61|0
1605613610000|2020-11-17 11:46:50|3490.95|3490.95|3490.95|3490.95|3491.3|3491.3|3490.95|3490.95|0
1605613620000|2020-11-17 11:47:00|3490.61|3490.61|3489.93|3489.93|3490.61|3490.61|3489.93|3489.93|0
1605613630000|2020-11-17 11:47:10|3489.98|3489.98|3489.58|3489.58|3489.98|3489.98|3489.58|3489.58|0
1605613650000|2020-11-17 11:47:30|3490.54|3490.54|3489.27|3489.27|3490.54|3490.54|3489.27|3489.27|0
1605613660000|2020-11-17 11:47:40|3488.58|3488.58|3488.37|3488.37|3488.58|3488.58|3488.37|3488.37|0
1605613680000|2020-11-17 11:48:00|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|0
1605613700000|2020-11-17 11:48:20|3488.61|3488.61|3487.63|3487.63|3488.61|3488.61|3487.47|3487.47|0
1605613710000|2020-11-17 11:48:30|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|0
1605613720000|2020-11-17 11:48:40|3487.79|3487.79|3487.35|3487.35|3487.79|3487.79|3486.99|3486.99|0
1605613730000|2020-11-17 11:48:50|3487.51|3487.51|3488.62|3488.62|3488.62|3488.62|3487.51|3487.51|0
1605613740000|2020-11-17 11:49:00|3488.78|3488.78|3489.89|3489.89|3491.64|3491.64|3488.78|3488.78|0
1605613750000|2020-11-17 11:49:10|3490.23|3490.23|3490.4|3490.4|3490.4|3490.4|3490.08|3490.08|0
1605613760000|2020-11-17 11:49:20|3489.45|3489.45|3488.7|3488.7|3489.45|3489.45|3488.7|3488.7|0
1605613770000|2020-11-17 11:49:30|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|3488.55|0
1605613780000|2020-11-17 11:49:40|3488.3|3488.3|3487.15|3487.15|3488.3|3488.3|3487.15|3487.15|0
1605613790000|2020-11-17 11:49:50|3487.23|3487.23|3487.23|3487.23|3487.23|3487.23|3487.23|3487.23|0
1605613800000|2020-11-17 11:50:00|3487.39|3487.39|3487.23|3487.23|3487.39|3487.39|3487.07|3487.07|0
1605613810000|2020-11-17 11:50:10|3487.18|3487.18|3487.5|3487.5|3487.5|3487.5|3487.02|3487.02|0
1605613820000|2020-11-17 11:50:20|3487.42|3487.42|3489.9|3489.9|3489.9|3489.9|3487.42|3487.42|0
1605613830000|2020-11-17 11:50:30|3489.75|3489.75|3490.23|3490.23|3490.57|3490.57|3489.75|3489.75|0
1605613860000|2020-11-17 11:51:00|3490.07|3490.07|3490.57|3490.57|3490.86|3490.86|3490.07|3490.07|0
1605613870000|2020-11-17 11:51:10|3490.72|3490.72|3491.35|3491.35|3491.35|3491.35|3490.72|3490.72|0
1605613900000|2020-11-17 11:51:40|3492.14|3492.14|3492.78|3492.78|3492.78|3492.78|3492.14|3492.14|0
1605613920000|2020-11-17 11:52:00|3492.66|3492.66|3493.34|3493.34|3493.34|3493.34|3492.66|3492.66|0
1605613930000|2020-11-17 11:52:10|3493.69|3493.69|3499.38|3499.38|3499.38|3499.38|3493.69|3493.69|0
1605613940000|2020-11-17 11:52:20|3500.06|3500.06|3499.66|3499.66|3500.06|3500.06|3498.47|3498.47|0
1605613960000|2020-11-17 11:52:40|3498.47|3498.47|3499.27|3499.27|3500.46|3500.46|3498.47|3498.47|0
1605613970000|2020-11-17 11:52:50|3499.12|3499.12|3500.31|3500.31|3500.31|3500.31|3499.12|3499.12|0
1605613980000|2020-11-17 11:53:00|3500.99|3500.99|3502.58|3502.58|3502.58|3502.58|3500.99|3500.99|0
1605613990000|2020-11-17 11:53:10|3503.26|3503.26|3503.37|3503.37|3503.37|3503.37|3503.26|3503.26|0
1605614000000|2020-11-17 11:53:20|3503.03|3503.03|3502.69|3502.69|3503.03|3503.03|3502.69|3502.69|0
1605614010000|2020-11-17 11:53:30|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|0
1605614040000|2020-11-17 11:54:00|3500.36|3500.36|3500.7|3500.7|3500.7|3500.7|3500.36|3500.36|0
1605614050000|2020-11-17 11:54:10|3500.36|3500.36|3500.42|3500.42|3500.76|3500.76|3500.36|3500.36|0
1605614060000|2020-11-17 11:54:20|3501.21|3501.21|3501.21|3501.21|3501.21|3501.21|3501.21|3501.21|0
1605614070000|2020-11-17 11:54:30|3501.29|3501.29|3500.5|3500.5|3501.29|3501.29|3500.5|3500.5|0
1605614080000|2020-11-17 11:54:40|3500.1|3500.1|3499.61|3499.61|3500.1|3500.1|3499.61|3499.61|0
1605614090000|2020-11-17 11:54:50|3498.59|3498.59|3498.74|3498.74|3498.74|3498.74|3498.59|3498.59|0
1605614100000|2020-11-17 11:55:00|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|0
1605614110000|2020-11-17 11:55:10|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|3498.44|0
1605614130000|2020-11-17 11:55:30|3498.04|3498.04|3497.99|3497.99|3498.04|3498.04|3497.65|3497.65|0
1605614140000|2020-11-17 11:55:40|3498.33|3498.33|3496.85|3496.85|3498.33|3498.33|3496.85|3496.85|0
1605614150000|2020-11-17 11:55:50|3496.7|3496.7|3496.7|3496.7|3496.7|3496.7|3496.7|3496.7|0
1605614170000|2020-11-17 11:56:10|3496.6|3496.6|3495.96|3495.96|3496.6|3496.6|3495.33|3495.33|0
1605614190000|2020-11-17 11:56:30|3496.36|3496.36|3497.48|3497.48|3497.48|3497.48|3496.36|3496.36|0
1605614200000|2020-11-17 11:56:40|3496.69|3496.69|3496.69|3496.69|3496.69|3496.69|3496.69|3496.69|0
1605614220000|2020-11-17 11:57:00|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|0
1605614230000|2020-11-17 11:57:10|3498.28|3498.28|3498.22|3498.22|3498.28|3498.28|3498.22|3498.22|0
1605614240000|2020-11-17 11:57:20|3498.11|3498.11|3498.9|3498.9|3498.9|3498.9|3498.11|3498.11|0
1605614250000|2020-11-17 11:57:30|3498.98|3498.98|3498.98|3498.98|3498.98|3498.98|3498.98|3498.98|0
1605614260000|2020-11-17 11:57:40|3499.32|3499.32|3497.71|3497.71|3499.32|3499.32|3497.71|3497.71|0
1605614270000|2020-11-17 11:57:50|3498.9|3498.9|3500.32|3500.32|3500.32|3500.32|3498.9|3498.9|0
1605614280000|2020-11-17 11:58:00|3499.53|3499.53|3499.19|3499.19|3499.53|3499.53|3499.19|3499.19|0
1605614300000|2020-11-17 11:58:20|3498.79|3498.79|3499.13|3499.13|3499.13|3499.13|3498.79|3498.79|0
1605614310000|2020-11-17 11:58:30|3500.15|3500.15|3500.24|3500.24|3500.24|3500.24|3500.15|3500.15|0
1605614330000|2020-11-17 11:58:50|3500.4|3500.4|3500.34|3500.34|3501.53|3501.53|3500.34|3500.34|0
1605614340000|2020-11-17 11:59:00|3500.51|3500.51|3502.1|3502.1|3502.1|3502.1|3500.51|3500.51|0
1605614350000|2020-11-17 11:59:10|3502.18|3502.18|3502.66|3502.66|3502.66|3502.66|3502.18|3502.18|0
1605614360000|2020-11-17 11:59:20|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1605614370000|2020-11-17 11:59:30|3503.39|3503.39|3503.23|3503.23|3503.39|3503.39|3503.23|3503.23|0
1605614380000|2020-11-17 11:59:40|3503.57|3503.57|3503.57|3503.57|3503.57|3503.57|3503.57|3503.57|0
1605614390000|2020-11-17 11:59:50|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|0
1605614400000|2020-11-17 12:00:00|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|3503.51|0
1605614410000|2020-11-17 12:00:10|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1605614420000|2020-11-17 12:00:20|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|0
1605614470000|2020-11-17 12:01:10|3502.71|3502.71|3502.71|3502.71|3502.71|3502.71|3502.71|3502.71|0
1605614480000|2020-11-17 12:01:20|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|0
1605614490000|2020-11-17 12:01:30|3501.97|3501.97|3501.64|3501.64|3501.97|3501.97|3501.64|3501.64|0
1605614510000|2020-11-17 12:01:50|3502.12|3502.12|3502.52|3502.52|3503.31|3503.31|3502.12|3502.12|0
1605614520000|2020-11-17 12:02:00|3502.12|3502.12|3500.13|3500.13|3502.12|3502.12|3499.74|3499.74|0
1605614530000|2020-11-17 12:02:10|3499.74|3499.74|3499.34|3499.34|3499.74|3499.74|3499.34|3499.34|0
1605614540000|2020-11-17 12:02:20|3498.94|3498.94|3498.55|3498.55|3498.94|3498.94|3498.55|3498.55|0
1605614550000|2020-11-17 12:02:30|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|0
1605614560000|2020-11-17 12:02:40|3498.11|3498.11|3497|3497|3498.11|3498.11|3496.84|3496.84|0
1605614580000|2020-11-17 12:03:00|3498.51|3498.51|3498.75|3498.75|3498.75|3498.75|3498.51|3498.51|0
1605614590000|2020-11-17 12:03:10|3497.96|3497.96|3498.97|3498.97|3498.97|3498.97|3496.91|3496.91|0
1605614600000|2020-11-17 12:03:20|3499.05|3499.05|3498.72|3498.72|3499.05|3499.05|3498.72|3498.72|0
1605614610000|2020-11-17 12:03:30|3498.64|3498.64|3498.64|3498.64|3498.64|3498.64|3498.64|3498.64|0
1605614620000|2020-11-17 12:03:40|3499.43|3499.43|3500.51|3500.51|3500.51|3500.51|3499.43|3499.43|0
1605614630000|2020-11-17 12:03:50|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|3499.72|0
1605614640000|2020-11-17 12:04:00|3499.8|3499.8|3501.98|3501.98|3501.98|3501.98|3499.8|3499.8|0
1605614650000|2020-11-17 12:04:10|3500.39|3500.39|3500.39|3500.39|3500.39|3500.39|3500.39|3500.39|0
1605614660000|2020-11-17 12:04:20|3500.56|3500.56|3499.91|3499.91|3500.86|3500.86|3499.91|3499.91|0
1605614670000|2020-11-17 12:04:30|3500.31|3500.31|3499.57|3499.57|3500.31|3500.31|3499.57|3499.57|0
1605614680000|2020-11-17 12:04:40|3499.18|3499.18|3498.78|3498.78|3499.18|3499.18|3498.78|3498.78|0
1605614690000|2020-11-17 12:04:50|3499.03|3499.03|3498.61|3498.61|3499.03|3499.03|3498.61|3498.61|0
1605614700000|2020-11-17 12:05:00|3498.53|3498.53|3497.98|3497.98|3498.53|3498.53|3497.98|3497.98|0
1605614710000|2020-11-17 12:05:10|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|0
1605614720000|2020-11-17 12:05:20|3498.75|3498.75|3498.75|3498.75|3498.75|3498.75|3498.75|3498.75|0
1605614730000|2020-11-17 12:05:30|3498.43|3498.43|3498.91|3498.91|3498.91|3498.91|3498.43|3498.43|0
1605614740000|2020-11-17 12:05:40|3499.31|3499.31|3499.76|3499.76|3499.76|3499.76|3499.31|3499.31|0
1605614770000|2020-11-17 12:06:10|3499.46|3499.46|3499.31|3499.31|3499.46|3499.46|3499.31|3499.31|0
1605614780000|2020-11-17 12:06:20|3498.97|3498.97|3498.97|3498.97|3498.97|3498.97|3498.97|3498.97|0
1605614790000|2020-11-17 12:06:30|3499.31|3499.31|3499.31|3499.31|3499.31|3499.31|3499.31|3499.31|0
1605614810000|2020-11-17 12:06:50|3499.22|3499.22|3498.98|3498.98|3499.22|3499.22|3498.98|3498.98|0
1605614820000|2020-11-17 12:07:00|3498.1|3498.1|3498.66|3498.66|3498.66|3498.66|3498.1|3498.1|0
1605614830000|2020-11-17 12:07:10|3498.07|3498.07|3497.83|3497.83|3498.07|3498.07|3497.83|3497.83|0
1605614840000|2020-11-17 12:07:20|3497.51|3497.51|3497.51|3497.51|3497.51|3497.51|3497.19|3497.19|0
1605614850000|2020-11-17 12:07:30|3497.67|3497.67|3496.07|3496.07|3497.67|3497.67|3496.07|3496.07|0
1605614860000|2020-11-17 12:07:40|3496.16|3496.16|3496.32|3496.32|3496.32|3496.32|3496.16|3496.16|0
1605614870000|2020-11-17 12:07:50|3496.16|3496.16|3495.32|3495.32|3496.16|3496.16|3495.32|3495.32|0
1605614880000|2020-11-17 12:08:00|3495.21|3495.21|3495.16|3495.16|3495.21|3495.21|3495.16|3495.16|0
1605614890000|2020-11-17 12:08:10|3495.1|3495.1|3494.95|3494.95|3495.1|3495.1|3494.95|3494.95|0
1605614910000|2020-11-17 12:08:30|3494.9|3494.9|3494.51|3494.51|3494.9|3494.9|3494.51|3494.51|0
1605614920000|2020-11-17 12:08:40|3494.34|3494.34|3494.42|3494.42|3494.51|3494.51|3494.34|3494.34|0
1605614930000|2020-11-17 12:08:50|3494.76|3494.76|3494.76|3494.76|3494.76|3494.76|3494.76|3494.76|0
1605614940000|2020-11-17 12:09:00|3495.01|3495.01|3494.93|3494.93|3495.01|3495.01|3494.93|3494.93|0
1605614950000|2020-11-17 12:09:10|3494.59|3494.59|3494.59|3494.59|3494.59|3494.59|3494.59|3494.59|0
1605614960000|2020-11-17 12:09:20|3494.34|3494.34|3494.34|3494.34|3494.34|3494.34|3494.34|3494.34|0
1605614980000|2020-11-17 12:09:40|3494|3494|3493.66|3493.66|3494|3494|3493.66|3493.66|0
1605614990000|2020-11-17 12:09:50|3493.49|3493.49|3495.34|3495.34|3495.34|3495.34|3493.49|3493.49|0
1605615000000|2020-11-17 12:10:00|3494.55|3494.55|3493.97|3493.97|3494.55|3494.55|3493.97|3493.97|0
1605615010000|2020-11-17 12:10:10|3493.41|3493.41|3493.25|3493.25|3493.41|3493.41|3493.25|3493.25|0
1605615030000|2020-11-17 12:10:30|3493.17|3493.17|3494.01|3494.01|3494.01|3494.01|3493.17|3493.17|0
1605615040000|2020-11-17 12:10:40|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|0
1605615050000|2020-11-17 12:10:50|3495.77|3495.77|3495.77|3495.77|3495.77|3495.77|3495.77|3495.77|0
1605615070000|2020-11-17 12:11:10|3495.93|3495.93|3495.48|3495.48|3495.93|3495.93|3495.48|3495.48|0
1605615080000|2020-11-17 12:11:20|3495.14|3495.14|3495.14|3495.14|3495.14|3495.14|3495.14|3495.14|0
1605615090000|2020-11-17 12:11:30|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|3494.8|0
1605615110000|2020-11-17 12:11:50|3494.48|3494.48|3497.45|3497.45|3497.45|3497.45|3494.32|3494.32|0
1605615120000|2020-11-17 12:12:00|3498.64|3498.64|3499.8|3499.8|3499.8|3499.8|3498.64|3498.64|0
1605615140000|2020-11-17 12:12:20|3500.14|3500.14|3501.87|3501.87|3501.87|3501.87|3500.14|3500.14|0
1605615150000|2020-11-17 12:12:30|3502.12|3502.12|3502.76|3502.76|3502.92|3502.92|3502.12|3502.12|0
1605615160000|2020-11-17 12:12:40|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|3502.41|0
1605615170000|2020-11-17 12:12:50|3502.25|3502.25|3502.25|3502.25|3502.25|3502.25|3502.25|3502.25|0
1605615180000|2020-11-17 12:13:00|3502.59|3502.59|3502.93|3502.93|3502.93|3502.93|3502.59|3502.59|0
1605615190000|2020-11-17 12:13:10|3503.04|3503.04|3503.47|3503.47|3503.92|3503.92|3503.04|3503.04|0
1605615230000|2020-11-17 12:13:50|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|0
1605615240000|2020-11-17 12:14:00|3505.34|3505.34|3505.67|3505.67|3506.07|3506.07|3505.34|3505.34|0
1605615250000|2020-11-17 12:14:10|3506.41|3506.41|3507.2|3507.2|3507.2|3507.2|3506.41|3506.41|0
1605615260000|2020-11-17 12:14:20|3507.32|3507.32|3507.38|3507.38|3507.38|3507.38|3507.32|3507.32|0
1605615270000|2020-11-17 12:14:30|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|0
1605615280000|2020-11-17 12:14:40|3508.1|3508.1|3508.45|3508.45|3508.45|3508.45|3507.71|3507.71|0
1605615290000|2020-11-17 12:14:50|3509.24|3509.24|3509.39|3509.39|3510.58|3510.58|3509.24|3509.24|0
1605615300000|2020-11-17 12:15:00|3510.58|3510.58|3510.73|3510.73|3510.73|3510.73|3509.46|3509.46|0
1605615310000|2020-11-17 12:15:10|3509.94|3509.94|3510.4|3510.4|3510.74|3510.74|3509.69|3509.69|0
1605615320000|2020-11-17 12:15:20|3510.74|3510.74|3511.77|3511.77|3511.77|3511.77|3510.74|3510.74|0
1605615330000|2020-11-17 12:15:30|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|0
1605615340000|2020-11-17 12:15:40|3512.09|3512.09|3512.38|3512.38|3512.44|3512.44|3512.09|3512.09|0
1605615350000|2020-11-17 12:15:50|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|0
1605615360000|2020-11-17 12:16:00|3511.25|3511.25|3511.25|3511.25|3511.25|3511.25|3511.25|3511.25|0
1605615380000|2020-11-17 12:16:20|3511.14|3511.14|3511.74|3511.74|3511.74|3511.74|3511.14|3511.14|0
1605615390000|2020-11-17 12:16:30|3511.34|3511.34|3511.34|3511.34|3511.34|3511.34|3511.34|3511.34|0
1605615420000|2020-11-17 12:17:00|3511.49|3511.49|3511.88|3511.88|3511.88|3511.88|3511.49|3511.49|0
1605615430000|2020-11-17 12:17:10|3512.38|3512.38|3512.79|3512.79|3512.79|3512.79|3512.38|3512.38|0
1605615440000|2020-11-17 12:17:20|3512.64|3512.64|3513.1|3513.1|3513.43|3513.43|3512.64|3512.64|0
1605615450000|2020-11-17 12:17:30|3512.74|3512.74|3512.36|3512.36|3512.74|3512.74|3512.11|3512.11|0
1605615480000|2020-11-17 12:18:00|3511.94|3511.94|3511.23|3511.23|3511.94|3511.94|3511.15|3511.15|0
1605615490000|2020-11-17 12:18:10|3510.84|3510.84|3510.49|3510.49|3510.84|3510.84|3510.49|3510.49|0
1605615500000|2020-11-17 12:18:20|3510.64|3510.64|3511.57|3511.57|3511.57|3511.57|3510.64|3510.64|0
1605615510000|2020-11-17 12:18:30|3512.37|3512.37|3512.16|3512.16|3512.37|3512.37|3512.16|3512.16|0
1605615530000|2020-11-17 12:18:50|3512.22|3512.22|3512.07|3512.07|3512.22|3512.22|3512.07|3512.07|0
1605615540000|2020-11-17 12:19:00|3512.86|3512.86|3512.41|3512.41|3512.86|3512.86|3512.07|3512.07|0
1605615550000|2020-11-17 12:19:10|3512.02|3512.02|3511.86|3511.86|3512.02|3512.02|3511.86|3511.86|0
1605615560000|2020-11-17 12:19:20|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|3511.47|0
1605615570000|2020-11-17 12:19:30|3511.36|3511.36|3511.36|3511.36|3511.36|3511.36|3511.36|3511.36|0
1605615580000|2020-11-17 12:19:40|3510.68|3510.68|3511.02|3511.02|3511.02|3511.02|3510.62|3510.62|0
1605615590000|2020-11-17 12:19:50|3510.62|3510.62|3509.83|3509.83|3510.62|3510.62|3509.83|3509.83|0
1605615610000|2020-11-17 12:20:10|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|0
1605615620000|2020-11-17 12:20:20|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|3509.04|0
1605615670000|2020-11-17 12:21:10|3508.7|3508.7|3508.62|3508.62|3508.7|3508.7|3508.28|3508.28|0
1605615680000|2020-11-17 12:21:20|3508.36|3508.36|3507.96|3507.96|3508.36|3508.36|3507.96|3507.96|0
1605615690000|2020-11-17 12:21:30|3507.17|3507.17|3506.82|3506.82|3507.17|3507.17|3506.82|3506.82|0
1605615700000|2020-11-17 12:21:40|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|3506.43|0
1605615710000|2020-11-17 12:21:50|3506.03|3506.03|3506.03|3506.03|3506.03|3506.03|3505.63|3505.63|0
1605615720000|2020-11-17 12:22:00|3505.69|3505.69|3504.81|3504.81|3505.69|3505.69|3504.66|3504.66|0
1605615730000|2020-11-17 12:22:10|3504.73|3504.73|3503.71|3503.71|3504.73|3504.73|3503.71|3503.71|0
1605615750000|2020-11-17 12:22:30|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|3504.73|0
1605615760000|2020-11-17 12:22:40|3506.32|3506.32|3505.47|3505.47|3506.32|3506.32|3505.13|3505.13|0
1605615780000|2020-11-17 12:23:00|3505.62|3505.62|3505.62|3505.62|3505.62|3505.62|3505.62|3505.62|0
1605615790000|2020-11-17 12:23:10|3505.77|3505.77|3504.74|3504.74|3505.77|3505.77|3504.74|3504.74|0
1605615800000|2020-11-17 12:23:20|3504.26|3504.26|3503.47|3503.47|3504.26|3504.26|3503.47|3503.47|0
1605615810000|2020-11-17 12:23:30|3504.66|3504.66|3504.26|3504.26|3504.66|3504.66|3504.26|3504.26|0
1605615820000|2020-11-17 12:23:40|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|3504.66|0
1605615830000|2020-11-17 12:23:50|3504.74|3504.74|3504.06|3504.06|3504.74|3504.74|3504.06|3504.06|0
1605615860000|2020-11-17 12:24:20|3503.98|3503.98|3504.28|3504.28|3504.28|3504.28|3503.98|3503.98|0
1605615870000|2020-11-17 12:24:30|3504.17|3504.17|3503.43|3503.43|3504.17|3504.17|3503.43|3503.43|0
1605615880000|2020-11-17 12:24:40|3504.23|3504.23|3504.04|3504.04|3504.38|3504.38|3504.04|3504.04|0
1605615900000|2020-11-17 12:25:00|3504.38|3504.38|3504.88|3504.88|3504.88|3504.88|3504.38|3504.38|0
1605615910000|2020-11-17 12:25:10|3504.96|3504.96|3505.61|3505.61|3505.73|3505.73|3504.96|3504.96|0
1605615920000|2020-11-17 12:25:20|3505.21|3505.21|3504.14|3504.14|3505.21|3505.21|3504.14|3504.14|0
1605615930000|2020-11-17 12:25:30|3504.22|3504.22|3504.94|3504.94|3504.94|3504.94|3504.14|3504.14|0
1605615940000|2020-11-17 12:25:40|3504.54|3504.54|3504.54|3504.54|3504.94|3504.94|3504.54|3504.54|0
1605615950000|2020-11-17 12:25:50|3504.39|3504.39|3504.99|3504.99|3505.07|3505.07|3504.39|3504.39|0
1605615980000|2020-11-17 12:26:20|3505.39|3505.39|3504.9|3504.9|3505.39|3505.39|3504.9|3504.9|0
1605615990000|2020-11-17 12:26:30|3504.5|3504.5|3504.5|3504.5|3504.84|3504.84|3504.5|3504.5|0
1605616000000|2020-11-17 12:26:40|3504.98|3504.98|3506.07|3506.07|3506.07|3506.07|3504.98|3504.98|0
1605616010000|2020-11-17 12:26:50|3505.68|3505.68|3505.68|3505.68|3505.68|3505.68|3505.68|3505.68|0
1605616020000|2020-11-17 12:27:00|3506.07|3506.07|3506.07|3506.07|3506.07|3506.07|3506.07|3506.07|0
1605616040000|2020-11-17 12:27:20|3505.91|3505.91|3506.24|3506.24|3506.24|3506.24|3505.91|3505.91|0
1605616080000|2020-11-17 12:28:00|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|3506.6|0
1605616090000|2020-11-17 12:28:10|3506.2|3506.2|3506.2|3506.2|3506.2|3506.2|3506.2|3506.2|0
1605616100000|2020-11-17 12:28:20|3506.45|3506.45|3506.45|3506.45|3506.5|3506.5|3506.45|3506.45|0
1605616120000|2020-11-17 12:28:40|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|0
1605616130000|2020-11-17 12:28:50|3507.16|3507.16|3509.33|3509.33|3509.33|3509.33|3507.16|3507.16|0
1605616140000|2020-11-17 12:29:00|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|3509.73|0
1605616150000|2020-11-17 12:29:10|3509.33|3509.33|3508.99|3508.99|3509.33|3509.33|3508.99|3508.99|0
1605616160000|2020-11-17 12:29:20|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|0
1605616180000|2020-11-17 12:29:40|3508.8|3508.8|3508.4|3508.4|3508.8|3508.8|3508.4|3508.4|0
1605616190000|2020-11-17 12:29:50|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|0
1605616210000|2020-11-17 12:30:10|3508.5|3508.5|3508.5|3508.5|3508.5|3508.5|3508.5|3508.5|0
1605616220000|2020-11-17 12:30:20|3509.3|3509.3|3509.98|3509.98|3509.98|3509.98|3509.3|3509.3|0
1605616260000|2020-11-17 12:31:00|3509.64|3509.64|3508.03|3508.03|3509.64|3509.64|3508.03|3508.03|0
1605616280000|2020-11-17 12:31:20|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|3507.78|0
1605616340000|2020-11-17 12:32:20|3508.46|3508.46|3509.65|3509.65|3509.65|3509.65|3508.46|3508.46|0
1605616350000|2020-11-17 12:32:30|3509.6|3509.6|3509.65|3509.65|3509.65|3509.65|3509.6|3509.6|0
1605616380000|2020-11-17 12:33:00|3509.26|3509.26|3508.86|3508.86|3509.26|3509.26|3508.86|3508.86|0
1605616390000|2020-11-17 12:33:10|3509.98|3509.98|3509.86|3509.86|3510.33|3510.33|3509.51|3509.51|0
1605616400000|2020-11-17 12:33:20|3509.91|3509.91|3509.91|3509.91|3510.06|3510.06|3509.91|3509.91|0
1605616410000|2020-11-17 12:33:30|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|3509.57|0
1605616420000|2020-11-17 12:33:40|3510.76|3510.76|3510.76|3510.76|3510.76|3510.76|3510.76|3510.76|0
1605616430000|2020-11-17 12:33:50|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|0
1605616440000|2020-11-17 12:34:00|3510.91|3510.91|3510.51|3510.51|3510.91|3510.91|3510.51|3510.51|0
1605616460000|2020-11-17 12:34:20|3511.19|3511.19|3511.45|3511.45|3511.53|3511.53|3511.19|3511.19|0
1605616470000|2020-11-17 12:34:30|3511.85|3511.85|3511.12|3511.12|3511.85|3511.85|3511.12|3511.12|0
1605616490000|2020-11-17 12:34:50|3510.33|3510.33|3509.99|3509.99|3510.33|3510.33|3509.99|3509.99|0
1605616510000|2020-11-17 12:35:10|3509.82|3509.82|3510.61|3510.61|3510.61|3510.61|3509.82|3509.82|0
1605616520000|2020-11-17 12:35:20|3510.91|3510.91|3511.16|3511.16|3511.16|3511.16|3510.91|3510.91|0
1605616530000|2020-11-17 12:35:30|3511.28|3511.28|3511.49|3511.49|3511.49|3511.49|3511.28|3511.28|0
1605616550000|2020-11-17 12:35:50|3511.61|3511.61|3511.61|3511.61|3511.61|3511.61|3511.61|3511.61|0
1605616560000|2020-11-17 12:36:00|3511.78|3511.78|3511.78|3511.78|3512.46|3512.46|3511.78|3511.78|0
1605616580000|2020-11-17 12:36:20|3511.43|3511.43|3512.39|3512.39|3512.51|3512.51|3511.43|3511.43|0
1605616590000|2020-11-17 12:36:30|3512.29|3512.29|3512.23|3512.23|3512.29|3512.29|3512.23|3512.23|0
1605616600000|2020-11-17 12:36:40|3512.18|3512.18|3512.07|3512.07|3512.18|3512.18|3512.07|3512.07|0
1605616610000|2020-11-17 12:36:50|3511.05|3511.05|3512.42|3512.42|3512.42|3512.42|3511.05|3511.05|0
1605616620000|2020-11-17 12:37:00|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|0
1605616630000|2020-11-17 12:37:10|3512.07|3512.07|3511.68|3511.68|3512.07|3512.07|3511.68|3511.68|0
1605616640000|2020-11-17 12:37:20|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|3511.73|0
1605616680000|2020-11-17 12:38:00|3511.4|3511.4|3510.36|3510.36|3511.4|3511.4|3510.36|3510.36|0
1605616690000|2020-11-17 12:38:10|3509.68|3509.68|3507.95|3507.95|3509.68|3509.68|3507.95|3507.95|0
1605616700000|2020-11-17 12:38:20|3507.87|3507.87|3507.19|3507.19|3507.87|3507.87|3507.19|3507.19|0
1605616710000|2020-11-17 12:38:30|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|0
1605616720000|2020-11-17 12:38:40|3507.13|3507.13|3507.47|3507.47|3507.47|3507.47|3507.13|3507.13|0
1605616730000|2020-11-17 12:38:50|3507.31|3507.31|3507.59|3507.59|3508.1|3508.1|3507.31|3507.31|0
1605616740000|2020-11-17 12:39:00|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|3507.51|0
1605616750000|2020-11-17 12:39:10|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|0
1605616760000|2020-11-17 12:39:20|3507|3507|3507|3507|3507|3507|3507|3507|0
1605616800000|2020-11-17 12:40:00|3507.15|3507.15|3506.33|3506.33|3507.15|3507.15|3505.99|3505.99|0
1605616820000|2020-11-17 12:40:20|3506.67|3506.67|3506.67|3506.67|3506.67|3506.67|3506.67|3506.67|0
1605616830000|2020-11-17 12:40:30|3506.57|3506.57|3506.23|3506.23|3506.57|3506.57|3506.23|3506.23|0
1605616840000|2020-11-17 12:40:40|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|3506.57|0
1605616850000|2020-11-17 12:40:50|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|0
1605616860000|2020-11-17 12:41:00|3506.39|3506.39|3505.99|3505.99|3506.39|3506.39|3505.6|3505.6|0
1605616870000|2020-11-17 12:41:10|3506.39|3506.39|3506.56|3506.56|3506.56|3506.56|3506.39|3506.39|0
1605616910000|2020-11-17 12:41:50|3506.22|3506.22|3506.06|3506.06|3506.22|3506.22|3505.74|3505.74|0
1605616920000|2020-11-17 12:42:00|3505.76|3505.76|3505.99|3505.99|3506.16|3506.16|3505.76|3505.76|0
1605616930000|2020-11-17 12:42:10|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|3506.39|0
1605616950000|2020-11-17 12:42:30|3506.73|3506.73|3506.39|3506.39|3506.73|3506.73|3506.39|3506.39|0
1605616960000|2020-11-17 12:42:40|3506.79|3506.79|3507.13|3507.13|3507.13|3507.13|3506.79|3506.79|0
1605616970000|2020-11-17 12:42:50|3507.29|3507.29|3508.56|3508.56|3508.76|3508.76|3507.29|3507.29|0
1605617000000|2020-11-17 12:43:20|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|3508.96|0
1605617010000|2020-11-17 12:43:30|3509.36|3509.36|3509.02|3509.02|3509.36|3509.36|3509.02|3509.02|0
1605617020000|2020-11-17 12:43:40|3509.41|3509.41|3509.7|3509.7|3510.1|3510.1|3509.41|3509.41|0
1605617040000|2020-11-17 12:44:00|3509.36|3509.36|3509.8|3509.8|3509.8|3509.8|3509.06|3509.06|0
1605617060000|2020-11-17 12:44:20|3509.96|3509.96|3510.56|3510.56|3510.56|3510.56|3509.88|3509.88|0
1605617070000|2020-11-17 12:44:30|3510.96|3510.96|3512.12|3512.12|3512.12|3512.12|3510.96|3510.96|0
1605617080000|2020-11-17 12:44:40|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|3512.04|0
1605617090000|2020-11-17 12:44:50|3512.38|3512.38|3512.62|3512.62|3512.62|3512.62|3512.38|3512.38|0
1605617100000|2020-11-17 12:45:00|3512.78|3512.78|3512.98|3512.98|3513.03|3513.03|3512.78|3512.78|0
1605617110000|2020-11-17 12:45:10|3512.19|3512.19|3512.19|3512.19|3512.58|3512.58|3512.19|3512.19|0
1605617120000|2020-11-17 12:45:20|3511.79|3511.79|3511.79|3511.79|3512.19|3512.19|3511.79|3511.79|0
1605617130000|2020-11-17 12:45:30|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|3512.58|0
1605617140000|2020-11-17 12:45:40|3513.61|3513.61|3513.69|3513.69|3513.69|3513.69|3513.61|3513.61|0
1605617150000|2020-11-17 12:45:50|3514.03|3514.03|3514.08|3514.08|3514.08|3514.08|3514.03|3514.03|0
1605617160000|2020-11-17 12:46:00|3513.92|3513.92|3513.75|3513.75|3513.92|3513.92|3513.75|3513.75|0
1605617170000|2020-11-17 12:46:10|3513.63|3513.63|3513.47|3513.47|3513.63|3513.63|3513.3|3513.3|0
1605617180000|2020-11-17 12:46:20|3513.05|3513.05|3511.24|3511.24|3513.16|3513.16|3511.24|3511.24|0
1605617190000|2020-11-17 12:46:30|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|3510.9|0
1605617200000|2020-11-17 12:46:40|3510.39|3510.39|3509.97|3509.97|3510.39|3510.39|3509.97|3509.97|0
1605617210000|2020-11-17 12:46:50|3510.37|3510.37|3511.05|3511.05|3511.05|3511.05|3510.37|3510.37|0
1605617220000|2020-11-17 12:47:00|3510.97|3510.97|3511.02|3511.02|3511.02|3511.02|3510.97|3510.97|0
1605617230000|2020-11-17 12:47:10|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|0
1605617250000|2020-11-17 12:47:30|3511.44|3511.44|3511.6|3511.6|3511.6|3511.6|3511.35|3511.35|0
1605617280000|2020-11-17 12:48:00|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|0
1605617310000|2020-11-17 12:48:30|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|0
1605617320000|2020-11-17 12:48:40|3511.94|3511.94|3512.28|3512.28|3512.28|3512.28|3511.94|3511.94|0
1605617330000|2020-11-17 12:48:50|3512.63|3512.63|3512.98|3512.98|3512.98|3512.98|3512.63|3512.63|0
1605617350000|2020-11-17 12:49:10|3513.38|3513.38|3512.43|3512.43|3513.96|3513.96|3512.43|3512.43|0
1605617360000|2020-11-17 12:49:20|3512.77|3512.77|3513.11|3513.11|3513.11|3513.11|3512.77|3512.77|0
1605617390000|2020-11-17 12:49:50|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|3512.7|0
1605617400000|2020-11-17 12:50:00|3512.36|3512.36|3512.02|3512.02|3512.36|3512.36|3512.02|3512.02|0
1605617410000|2020-11-17 12:50:10|3511.78|3511.78|3511.78|3511.78|3511.78|3511.78|3511.78|3511.78|0
1605617430000|2020-11-17 12:50:30|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|0
1605617440000|2020-11-17 12:50:40|3510.59|3510.59|3509.97|3509.97|3510.59|3510.59|3509.97|3509.97|0
1605617460000|2020-11-17 12:51:00|3510.14|3510.14|3509.8|3509.8|3510.14|3510.14|3509.8|3509.8|0
1605617470000|2020-11-17 12:51:10|3509.95|3509.95|3511.54|3511.54|3511.54|3511.54|3509.95|3509.95|0
1605617490000|2020-11-17 12:51:30|3511.48|3511.48|3511.65|3511.65|3511.65|3511.65|3511.48|3511.48|0
1605617500000|2020-11-17 12:51:40|3512.05|3512.05|3512.05|3512.05|3512.05|3512.05|3512.05|3512.05|0
1605617510000|2020-11-17 12:51:50|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|0
1605617540000|2020-11-17 12:52:20|3511.92|3511.92|3512.84|3512.84|3512.84|3512.84|3511.81|3511.81|0
1605617550000|2020-11-17 12:52:30|3512.68|3512.68|3513.03|3513.03|3513.03|3513.03|3512.68|3512.68|0
1605617570000|2020-11-17 12:52:50|3512.23|3512.23|3511.44|3511.44|3512.23|3512.23|3511.44|3511.44|0
1605617580000|2020-11-17 12:53:00|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|3511.1|0
1605617590000|2020-11-17 12:53:10|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|3511.44|0
1605617600000|2020-11-17 12:53:20|3511.03|3511.03|3511.03|3511.03|3511.03|3511.03|3511.03|3511.03|0
1605617610000|2020-11-17 12:53:30|3511.48|3511.48|3511.48|3511.48|3511.48|3511.48|3511.48|3511.48|0
1605617620000|2020-11-17 12:53:40|3511.31|3511.31|3511.31|3511.31|3511.31|3511.31|3511.31|3511.31|0
1605617640000|2020-11-17 12:54:00|3511.15|3511.15|3511.26|3511.26|3511.26|3511.26|3511.15|3511.15|0
1605617650000|2020-11-17 12:54:10|3511.65|3511.65|3512.73|3512.73|3512.73|3512.73|3511.65|3511.65|0
1605617690000|2020-11-17 12:54:50|3512.61|3512.61|3512.61|3512.61|3512.61|3512.61|3512.61|3512.61|0
1605617700000|2020-11-17 12:55:00|3511.82|3511.82|3512.22|3512.22|3512.22|3512.22|3511.82|3511.82|0
1605617720000|2020-11-17 12:55:20|3512.61|3512.61|3513.92|3513.92|3513.92|3513.92|3512.61|3512.61|0
1605617730000|2020-11-17 12:55:30|3514.03|3514.03|3514.43|3514.43|3514.43|3514.43|3514.03|3514.03|0
1605617740000|2020-11-17 12:55:40|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|3514.32|0
1605617750000|2020-11-17 12:55:50|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|3514.72|0
1605617760000|2020-11-17 12:56:00|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|0
1605617770000|2020-11-17 12:56:10|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|0
1605617790000|2020-11-17 12:56:30|3515.92|3515.92|3516.97|3516.97|3517.31|3517.31|3515.92|3515.92|0
1605617800000|2020-11-17 12:56:40|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|0
1605617820000|2020-11-17 12:57:00|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|0
1605617830000|2020-11-17 12:57:10|3515.28|3515.28|3514.54|3514.54|3515.28|3515.28|3514.54|3514.54|0
1605617860000|2020-11-17 12:57:40|3515.56|3515.56|3515.28|3515.28|3515.56|3515.56|3515.17|3515.17|0
1605617870000|2020-11-17 12:57:50|3515.62|3515.62|3516.02|3516.02|3516.02|3516.02|3515.62|3515.62|0
1605617880000|2020-11-17 12:58:00|3516.35|3516.35|3516|3516|3516.35|3516.35|3516|3516|0
1605617890000|2020-11-17 12:58:10|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|0
1605617930000|2020-11-17 12:58:50|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|0
1605617950000|2020-11-17 12:59:10|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|0
1605617960000|2020-11-17 12:59:20|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|0
1605617970000|2020-11-17 12:59:30|3517.12|3517.12|3516.79|3516.79|3517.12|3517.12|3516.79|3516.79|0
1605617980000|2020-11-17 12:59:40|3516.62|3516.62|3515.96|3515.96|3516.62|3516.62|3515.96|3515.96|0
1605617990000|2020-11-17 12:59:50|3515.62|3515.62|3515.28|3515.28|3515.62|3515.62|3515.28|3515.28|0
1605618010000|2020-11-17 13:00:10|3514.88|3514.88|3514.54|3514.54|3515.28|3515.28|3514.54|3514.54|0
1605618020000|2020-11-17 13:00:20|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|0
1605618030000|2020-11-17 13:00:30|3515.09|3515.09|3515.09|3515.09|3515.09|3515.09|3515.09|3515.09|0
1605618040000|2020-11-17 13:00:40|3515.01|3515.01|3515.1|3515.1|3515.1|3515.1|3514.76|3514.76|0
1605618050000|2020-11-17 13:00:50|3514.93|3514.93|3515.03|3515.03|3515.27|3515.27|3514.93|3514.93|0
1605618060000|2020-11-17 13:01:00|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|3514.94|0
1605618070000|2020-11-17 13:01:10|3514.7|3514.7|3514.29|3514.29|3514.7|3514.7|3514.29|3514.29|0
1605618090000|2020-11-17 13:01:30|3513.89|3513.89|3513.21|3513.21|3513.89|3513.89|3513.21|3513.21|0
1605618110000|2020-11-17 13:01:50|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|3513.29|0
1605618120000|2020-11-17 13:02:00|3513.37|3513.37|3513.37|3513.37|3513.37|3513.37|3513.37|3513.37|0
1605618130000|2020-11-17 13:02:10|3513.7|3513.7|3513.36|3513.36|3513.7|3513.7|3513.36|3513.36|0
1605618140000|2020-11-17 13:02:20|3513.76|3513.76|3513.76|3513.76|3513.76|3513.76|3513.76|3513.76|0
1605618150000|2020-11-17 13:02:30|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|3513.42|0
1605618160000|2020-11-17 13:02:40|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|0
1605618170000|2020-11-17 13:02:50|3512.42|3512.42|3512.02|3512.02|3512.42|3512.42|3511.63|3511.63|0
1605618180000|2020-11-17 13:03:00|3512.62|3512.62|3512.68|3512.68|3512.73|3512.73|3512.62|3512.62|0
1605618190000|2020-11-17 13:03:10|3512.79|3512.79|3512.79|3512.79|3512.79|3512.79|3512.79|3512.79|0
1605618200000|2020-11-17 13:03:20|3513.02|3513.02|3513.02|3513.02|3513.02|3513.02|3513.02|3513.02|0
1605618210000|2020-11-17 13:03:30|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|0
1605618230000|2020-11-17 13:03:50|3512.74|3512.74|3512.79|3512.79|3512.79|3512.79|3512.74|3512.74|0
1605618240000|2020-11-17 13:04:00|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|0
1605618250000|2020-11-17 13:04:10|3512.55|3512.55|3512.85|3512.85|3512.85|3512.85|3512.55|3512.55|0
1605618260000|2020-11-17 13:04:20|3512.91|3512.91|3513.01|3513.01|3513.01|3513.01|3512.91|3512.91|0
1605618270000|2020-11-17 13:04:30|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|0
1605618280000|2020-11-17 13:04:40|3513.17|3513.17|3512.59|3512.59|3513.17|3513.17|3512.59|3512.59|0
1605618290000|2020-11-17 13:04:50|3512.93|3512.93|3513.27|3513.27|3513.27|3513.27|3512.93|3512.93|0
1605618300000|2020-11-17 13:05:00|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|3512.78|0
1605618310000|2020-11-17 13:05:10|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|0
1605618320000|2020-11-17 13:05:20|3512.52|3512.52|3512.28|3512.28|3512.52|3512.52|3512.28|3512.28|0
1605618330000|2020-11-17 13:05:30|3512.33|3512.33|3512.33|3512.33|3512.33|3512.33|3512.33|3512.33|0
1605618370000|2020-11-17 13:06:10|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|0
1605618380000|2020-11-17 13:06:20|3512.53|3512.53|3512.13|3512.13|3512.53|3512.53|3512.13|3512.13|0
1605618390000|2020-11-17 13:06:30|3511.79|3511.79|3512.19|3512.19|3512.19|3512.19|3511.79|3511.79|0
1605618400000|2020-11-17 13:06:40|3511.85|3511.85|3510.33|3510.33|3511.85|3511.85|3510.03|3510.03|0
1605618420000|2020-11-17 13:07:00|3509.91|3509.91|3508.76|3508.76|3509.91|3509.91|3508.76|3508.76|0
1605618430000|2020-11-17 13:07:10|3508.36|3508.36|3507.97|3507.97|3508.36|3508.36|3507.97|3507.97|0
1605618440000|2020-11-17 13:07:20|3506.94|3506.94|3505.9|3505.9|3506.94|3506.94|3505.9|3505.9|0
1605618450000|2020-11-17 13:07:30|3505.79|3505.79|3504.96|3504.96|3505.85|3505.85|3504.96|3504.96|0
1605618460000|2020-11-17 13:07:40|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|0
1605618470000|2020-11-17 13:07:50|3504.45|3504.45|3504.29|3504.29|3504.45|3504.45|3504.29|3504.29|0
1605618480000|2020-11-17 13:08:00|3504.17|3504.17|3503.84|3503.84|3504.18|3504.18|3503.5|3503.5|0
1605618490000|2020-11-17 13:08:10|3504.18|3504.18|3503.45|3503.45|3504.18|3504.18|3503.03|3503.03|0
1605618510000|2020-11-17 13:08:30|3503.29|3503.29|3503.14|3503.14|3503.29|3503.29|3503.14|3503.14|0
1605618550000|2020-11-17 13:09:10|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|3502.35|0
1605618570000|2020-11-17 13:09:30|3502.69|3502.69|3503.03|3503.03|3503.03|3503.03|3502.69|3502.69|0
1605618580000|2020-11-17 13:09:40|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|3503.2|0
1605618600000|2020-11-17 13:10:00|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|3503.32|0
1605618610000|2020-11-17 13:10:10|3503.48|3503.48|3503.78|3503.78|3504.03|3504.03|3503.23|3503.23|0
1605618620000|2020-11-17 13:10:20|3503.86|3503.86|3504.55|3504.55|3504.55|3504.55|3503.86|3503.86|0
1605618630000|2020-11-17 13:10:30|3504.2|3504.2|3504.2|3504.2|3504.2|3504.2|3504.2|3504.2|0
1605618640000|2020-11-17 13:10:40|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|0
1605618650000|2020-11-17 13:10:50|3504.44|3504.44|3504.02|3504.02|3504.44|3504.44|3504.02|3504.02|0
1605618660000|2020-11-17 13:11:00|3503.68|3503.68|3503.85|3503.85|3504.01|3504.01|3503.68|3503.68|0
1605618670000|2020-11-17 13:11:10|3504.09|3504.09|3503.7|3503.7|3504.09|3504.09|3503.7|3503.7|0
1605618680000|2020-11-17 13:11:20|3504.04|3504.04|3504.2|3504.2|3504.2|3504.2|3504.04|3504.04|0
1605618690000|2020-11-17 13:11:30|3504.55|3504.55|3504.3|3504.3|3504.55|3504.55|3504.3|3504.3|0
1605618700000|2020-11-17 13:11:40|3504.38|3504.38|3505.17|3505.17|3505.17|3505.17|3504.38|3504.38|0
1605618710000|2020-11-17 13:11:50|3505.33|3505.33|3505.28|3505.28|3505.33|3505.33|3505.28|3505.28|0
1605618720000|2020-11-17 13:12:00|3504.49|3504.49|3504.83|3504.83|3505.17|3505.17|3504.49|3504.49|0
1605618730000|2020-11-17 13:12:10|3505.17|3505.17|3505.42|3505.42|3505.42|3505.42|3505.17|3505.17|0
1605618740000|2020-11-17 13:12:20|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|0
1605618750000|2020-11-17 13:12:30|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|3505.91|0
1605618770000|2020-11-17 13:12:50|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|0
1605618790000|2020-11-17 13:13:10|3506.4|3506.4|3506.55|3506.55|3506.55|3506.55|3506.4|3506.4|0
1605618810000|2020-11-17 13:13:30|3506.16|3506.16|3505.61|3505.61|3506.16|3506.16|3505.61|3505.61|0
1605618820000|2020-11-17 13:13:40|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|0
1605618830000|2020-11-17 13:13:50|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|3505.66|0
1605618840000|2020-11-17 13:14:00|3504.98|3504.98|3504.42|3504.42|3504.98|3504.98|3504.42|3504.42|0
1605618850000|2020-11-17 13:14:10|3503.74|3503.74|3502.45|3502.45|3503.74|3503.74|3502.45|3502.45|0
1605618860000|2020-11-17 13:14:20|3503.24|3503.24|3503.59|3503.59|3503.59|3503.59|3503.24|3503.24|0
1605618870000|2020-11-17 13:14:30|3503.67|3503.67|3503.92|3503.92|3503.92|3503.92|3503.67|3503.67|0
1605618880000|2020-11-17 13:14:40|3504.07|3504.07|3504.17|3504.17|3504.17|3504.17|3504.07|3504.07|0
1605618900000|2020-11-17 13:15:00|3504.52|3504.52|3503.83|3503.83|3504.52|3504.52|3503.83|3503.83|0
1605618910000|2020-11-17 13:15:10|3503.92|3503.92|3503.83|3503.83|3503.92|3503.92|3503.83|3503.83|0
1605618920000|2020-11-17 13:15:20|3503.89|3503.89|3504.28|3504.28|3504.28|3504.28|3503.89|3503.89|0
1605618930000|2020-11-17 13:15:30|3504.34|3504.34|3504.44|3504.44|3504.44|3504.44|3504.34|3504.34|0
1605618940000|2020-11-17 13:15:40|3504.1|3504.1|3504.44|3504.44|3504.44|3504.44|3504.1|3504.1|0
1605618960000|2020-11-17 13:16:00|3504.84|3504.84|3505.88|3505.88|3505.88|3505.88|3504.84|3504.84|0
1605618970000|2020-11-17 13:16:10|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|3506.22|0
1605618980000|2020-11-17 13:16:20|3506.62|3506.62|3507.26|3507.26|3507.32|3507.32|3506.62|3506.62|0
1605619000000|2020-11-17 13:16:40|3507.59|3507.59|3507.59|3507.59|3507.59|3507.59|3507.59|3507.59|0
1605619020000|2020-11-17 13:17:00|3508.18|3508.18|3508.08|3508.08|3508.18|3508.18|3507.84|3507.84|0
1605619030000|2020-11-17 13:17:10|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|0
1605619040000|2020-11-17 13:17:20|3508.18|3508.18|3507.78|3507.78|3508.18|3508.18|3507.78|3507.78|0
1605619050000|2020-11-17 13:17:30|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|3507.95|0
1605619060000|2020-11-17 13:17:40|3507.53|3507.53|3507.52|3507.52|3507.53|3507.53|3507.37|3507.37|0
1605619070000|2020-11-17 13:17:50|3507.35|3507.35|3507.19|3507.19|3507.35|3507.35|3507.19|3507.19|0
1605619080000|2020-11-17 13:18:00|3506.5|3506.5|3506.62|3506.62|3506.62|3506.62|3506.5|3506.5|0
1605619090000|2020-11-17 13:18:10|3505.94|3505.94|3505.61|3505.61|3505.94|3505.94|3505.61|3505.61|0
1605619100000|2020-11-17 13:18:20|3505.77|3505.77|3505.92|3505.92|3505.92|3505.92|3505.77|3505.77|0
1605619120000|2020-11-17 13:18:40|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|3505.58|0
1605619130000|2020-11-17 13:18:50|3505.18|3505.18|3503.99|3503.99|3505.18|3505.18|3503.99|3503.99|0
1605619140000|2020-11-17 13:19:00|3503.65|3503.65|3503.65|3503.65|3503.65|3503.65|3503.65|3503.65|0
1605619150000|2020-11-17 13:19:10|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|3504.33|0
1605619170000|2020-11-17 13:19:30|3504.5|3504.5|3504.58|3504.58|3504.58|3504.58|3504.5|3504.5|0
1605619180000|2020-11-17 13:19:40|3505.27|3505.27|3505.61|3505.61|3505.61|3505.61|3505.27|3505.27|0
1605619190000|2020-11-17 13:19:50|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|3505.76|0
1605619200000|2020-11-17 13:20:00|3505.36|3505.36|3504.84|3504.84|3505.36|3505.36|3504.84|3504.84|0
1605619220000|2020-11-17 13:20:20|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|3504.99|0
1605619240000|2020-11-17 13:20:40|3504.91|3504.91|3504.26|3504.26|3504.91|3504.91|3504.26|3504.26|0
1605619250000|2020-11-17 13:20:50|3503.97|3503.97|3503.59|3503.59|3503.97|3503.97|3503.59|3503.59|0
1605619260000|2020-11-17 13:21:00|3503.19|3503.19|3503.11|3503.11|3503.19|3503.19|3503.11|3503.11|0
1605619270000|2020-11-17 13:21:10|3503.03|3503.03|3502.34|3502.34|3503.03|3503.03|3502.34|3502.34|0
1605619280000|2020-11-17 13:21:20|3502|3502|3502.4|3502.4|3502.4|3502.4|3502|3502|0
1605619290000|2020-11-17 13:21:30|3502.32|3502.32|3502.42|3502.42|3502.42|3502.42|3502.32|3502.32|0
1605619300000|2020-11-17 13:21:40|3502.48|3502.48|3502.6|3502.6|3502.6|3502.6|3502.26|3502.26|0
1605619310000|2020-11-17 13:21:50|3503.29|3503.29|3503.93|3503.93|3503.93|3503.93|3503.29|3503.29|0
1605619320000|2020-11-17 13:22:00|3503.68|3503.68|3503.68|3503.68|3503.68|3503.68|3503.68|3503.68|0
1605619330000|2020-11-17 13:22:10|3503.6|3503.6|3503.68|3503.68|3503.68|3503.68|3503.6|3503.6|0
1605619340000|2020-11-17 13:22:20|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|3503.29|0
1605619350000|2020-11-17 13:22:30|3502.96|3502.96|3502.87|3502.87|3502.96|3502.96|3502.87|3502.87|0
1605619370000|2020-11-17 13:22:50|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1605619380000|2020-11-17 13:23:00|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|3503.21|0
1605619390000|2020-11-17 13:23:10|3503.12|3503.12|3503.12|3503.12|3503.12|3503.12|3503.12|3503.12|0
1605619400000|2020-11-17 13:23:20|3503.07|3503.07|3503.25|3503.25|3503.25|3503.25|3503.02|3503.02|0
1605619410000|2020-11-17 13:23:30|3503.4|3503.4|3503.4|3503.4|3503.4|3503.4|3503.4|3503.4|0
1605619420000|2020-11-17 13:23:40|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|0
1605619430000|2020-11-17 13:23:50|3502.86|3502.86|3502.86|3502.86|3502.86|3502.86|3502.86|3502.86|0
1605619440000|2020-11-17 13:24:00|3502.07|3502.07|3501.75|3501.75|3502.07|3502.07|3501.75|3501.75|0
1605619450000|2020-11-17 13:24:10|3501.92|3501.92|3501.92|3501.92|3501.92|3501.92|3501.92|3501.92|0
1605619460000|2020-11-17 13:24:20|3501.44|3501.44|3500.76|3500.76|3501.44|3501.44|3500.76|3500.76|0
1605619490000|2020-11-17 13:24:50|3500.87|3500.87|3500.87|3500.87|3500.87|3500.87|3500.87|3500.87|0
1605619500000|2020-11-17 13:25:00|3500.71|3500.71|3500.88|3500.88|3501.18|3501.18|3500.71|3500.71|0
1605619510000|2020-11-17 13:25:10|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|3501.57|0
1605619520000|2020-11-17 13:25:20|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|3501.91|0
1605619530000|2020-11-17 13:25:30|3500.8|3500.8|3502.78|3502.78|3502.78|3502.78|3500.8|3500.8|0
1605619540000|2020-11-17 13:25:40|3503.18|3503.18|3503.26|3503.26|3503.26|3503.26|3503.18|3503.18|0
1605619550000|2020-11-17 13:25:50|3503.53|3503.53|3502.24|3502.24|3503.53|3503.53|3502.24|3502.24|0
1605619560000|2020-11-17 13:26:00|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|3501.77|0
1605619570000|2020-11-17 13:26:10|3501.85|3501.85|3501.85|3501.85|3501.85|3501.85|3501.85|3501.85|0
1605619580000|2020-11-17 13:26:20|3501.53|3501.53|3501.11|3501.11|3501.53|3501.53|3501.11|3501.11|0
1605619620000|2020-11-17 13:27:00|3502.46|3502.46|3502.79|3502.79|3502.79|3502.79|3502.46|3502.46|0
1605619630000|2020-11-17 13:27:10|3502.4|3502.4|3502.4|3502.4|3502.4|3502.4|3502.05|3502.05|0
1605619640000|2020-11-17 13:27:20|3502.23|3502.23|3502.15|3502.15|3502.23|3502.23|3501.9|3501.9|0
1605619650000|2020-11-17 13:27:30|3502.49|3502.49|3504.08|3504.08|3504.08|3504.08|3502.49|3502.49|0
1605619680000|2020-11-17 13:28:00|3503.74|3503.74|3503.19|3503.19|3503.98|3503.98|3503.19|3503.19|0
1605619710000|2020-11-17 13:28:30|3503.36|3503.36|3503.95|3503.95|3503.95|3503.95|3503.36|3503.36|0
1605619720000|2020-11-17 13:28:40|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|0
1605619730000|2020-11-17 13:28:50|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|3504.77|0
1605619740000|2020-11-17 13:29:00|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|0
1605619780000|2020-11-17 13:29:40|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|3504.43|0
1605619790000|2020-11-17 13:29:50|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|3504.7|0
1605619800000|2020-11-17 13:30:00|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|0
1605619810000|2020-11-17 13:30:10|3505.67|3505.67|3506.83|3506.83|3506.83|3506.83|3505.67|3505.67|0
1605619820000|2020-11-17 13:30:20|3507|3507|3507|3507|3507|3507|3507|3507|0
1605619830000|2020-11-17 13:30:30|3506.91|3506.91|3506.91|3506.91|3507|3507|3506.66|3506.66|0
1605619840000|2020-11-17 13:30:40|3507.25|3507.25|3507.83|3507.83|3507.83|3507.83|3507.25|3507.25|0
1605619850000|2020-11-17 13:30:50|3507.98|3507.98|3507.98|3507.98|3507.98|3507.98|3507.98|3507.98|0
1605619860000|2020-11-17 13:31:00|3508.38|3508.38|3506.9|3506.9|3508.38|3508.38|3506.9|3506.9|0
1605619870000|2020-11-17 13:31:10|3506.78|3506.78|3506.78|3506.78|3506.78|3506.78|3506.78|3506.78|0
1605619880000|2020-11-17 13:31:20|3506.39|3506.39|3503.72|3503.72|3506.39|3506.39|3503.72|3503.72|0
1605619890000|2020-11-17 13:31:30|3503.38|3503.38|3503.43|3503.43|3505.43|3505.43|3503.38|3503.38|0
1605619900000|2020-11-17 13:31:40|3503.77|3503.77|3503.88|3503.88|3503.88|3503.88|3503.72|3503.72|0
1605619910000|2020-11-17 13:31:50|3504.13|3504.13|3504.22|3504.22|3504.57|3504.57|3503.8|3503.8|0
1605619920000|2020-11-17 13:32:00|3503.83|3503.83|3502.99|3502.99|3503.83|3503.83|3502.57|3502.57|0
1605619930000|2020-11-17 13:32:10|3502.83|3502.83|3501.89|3501.89|3502.83|3502.83|3501.89|3501.89|0
1605619940000|2020-11-17 13:32:20|3502.37|3502.37|3501.13|3501.13|3502.66|3502.66|3501.13|3501.13|0
1605619950000|2020-11-17 13:32:30|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|3501.47|0
1605619960000|2020-11-17 13:32:40|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|3501.81|0
1605619970000|2020-11-17 13:32:50|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|3502.31|0
1605619980000|2020-11-17 13:33:00|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|3502.65|0
1605619990000|2020-11-17 13:33:10|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|3502.36|0
1605620000000|2020-11-17 13:33:20|3502.5|3502.5|3501.82|3501.82|3502.5|3502.5|3501.82|3501.82|0
1605620010000|2020-11-17 13:33:30|3501.97|3501.97|3502.13|3502.13|3502.13|3502.13|3501.97|3501.97|0
1605620020000|2020-11-17 13:33:40|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|0
1605620040000|2020-11-17 13:34:00|3501.49|3501.49|3501.66|3501.66|3501.66|3501.66|3501.32|3501.32|0
1605620050000|2020-11-17 13:34:10|3502.3|3502.3|3502.93|3502.93|3502.93|3502.93|3502.3|3502.3|0
1605620060000|2020-11-17 13:34:20|3503.18|3503.18|3503.01|3503.01|3503.18|3503.18|3502.85|3502.85|0
1605620070000|2020-11-17 13:34:30|3503.06|3503.06|3502.9|3502.9|3503.06|3503.06|3502.9|3502.9|0
1605620080000|2020-11-17 13:34:40|3502.58|3502.58|3500.88|3500.88|3502.58|3502.58|3500.88|3500.88|0
1605620090000|2020-11-17 13:34:50|3500.56|3500.56|3500.4|3500.4|3500.56|3500.56|3500.4|3500.4|0
1605620100000|2020-11-17 13:35:00|3500.08|3500.08|3499.92|3499.92|3500.08|3500.08|3499.58|3499.58|0
1605620110000|2020-11-17 13:35:10|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|3499.84|0
1605620120000|2020-11-17 13:35:20|3499.68|3499.68|3500.02|3500.02|3500.02|3500.02|3499.68|3499.68|0
1605620140000|2020-11-17 13:35:40|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|0
1605620150000|2020-11-17 13:35:50|3499.59|3499.59|3499.59|3499.59|3499.59|3499.59|3499.43|3499.43|0
1605620160000|2020-11-17 13:36:00|3499.25|3499.25|3498.43|3498.43|3499.25|3499.25|3498.43|3498.43|0
1605620170000|2020-11-17 13:36:10|3497.79|3497.79|3497.63|3497.63|3497.79|3497.79|3497.63|3497.63|0
1605620180000|2020-11-17 13:36:20|3497.98|3497.98|3497.33|3497.33|3497.98|3497.98|3497.33|3497.33|0
1605620190000|2020-11-17 13:36:30|3497.81|3497.81|3497.98|3497.98|3497.98|3497.98|3497.81|3497.81|0
1605620200000|2020-11-17 13:36:40|3498.4|3498.4|3498.89|3498.89|3499.21|3499.21|3498.4|3498.4|0
1605620220000|2020-11-17 13:37:00|3498.55|3498.55|3498.39|3498.39|3498.87|3498.87|3498.39|3498.39|0
1605620270000|2020-11-17 13:37:50|3498.07|3498.07|3497.4|3497.4|3498.07|3498.07|3497.4|3497.4|0
1605620280000|2020-11-17 13:38:00|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|0
1605620290000|2020-11-17 13:38:10|3497.4|3497.4|3498.04|3498.04|3498.04|3498.04|3497.4|3497.4|0
1605620300000|2020-11-17 13:38:20|3497.25|3497.25|3497.25|3497.25|3497.25|3497.25|3497.25|3497.25|0
1605620310000|2020-11-17 13:38:30|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|0
1605620320000|2020-11-17 13:38:40|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|3497.84|0
1605620340000|2020-11-17 13:39:00|3497.36|3497.36|3497.27|3497.27|3497.44|3497.44|3497.02|3497.02|0
1605620350000|2020-11-17 13:39:10|3497.59|3497.59|3497.75|3497.75|3497.75|3497.75|3497.59|3497.59|0
1605620360000|2020-11-17 13:39:20|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|3497.59|0
1605620400000|2020-11-17 13:40:00|3498.07|3498.07|3498.89|3498.89|3498.89|3498.89|3498.07|3498.07|0
1605620420000|2020-11-17 13:40:20|3499.2|3499.2|3498.9|3498.9|3499.2|3499.2|3498.57|3498.57|0
1605620430000|2020-11-17 13:40:30|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|3499.24|0
1605620440000|2020-11-17 13:40:40|3498.94|3498.94|3501.11|3501.11|3501.11|3501.11|3498.94|3498.94|0
1605620460000|2020-11-17 13:41:00|3500.77|3500.77|3500.13|3500.13|3500.77|3500.77|3500.13|3500.13|0
1605620470000|2020-11-17 13:41:10|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|3500.29|0
1605620480000|2020-11-17 13:41:20|3499.96|3499.96|3499.76|3499.76|3499.96|3499.96|3499.46|3499.46|0
1605620500000|2020-11-17 13:41:40|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|3499.91|0
1605620510000|2020-11-17 13:41:50|3500|3500|3500|3500|3500|3500|3500|3500|0
1605620520000|2020-11-17 13:42:00|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|3500.63|0
1605620540000|2020-11-17 13:42:20|3500.29|3500.29|3499.52|3499.52|3500.63|3500.63|3499.52|3499.52|0
1605620550000|2020-11-17 13:42:30|3499.36|3499.36|3499.04|3499.04|3499.36|3499.36|3499.04|3499.04|0
1605620560000|2020-11-17 13:42:40|3498.7|3498.7|3499.65|3499.65|3499.65|3499.65|3498.7|3498.7|0
1605620570000|2020-11-17 13:42:50|3499.57|3499.57|3499.89|3499.89|3499.89|3499.89|3499.57|3499.57|0
1605620580000|2020-11-17 13:43:00|3499.42|3499.42|3499.07|3499.07|3499.42|3499.42|3499.07|3499.07|0
1605620590000|2020-11-17 13:43:10|3498.73|3498.73|3499.03|3499.03|3499.03|3499.03|3498.39|3498.39|0
1605620600000|2020-11-17 13:43:20|3498.68|3498.68|3496.33|3496.33|3498.68|3498.68|3496.33|3496.33|0
1605620610000|2020-11-17 13:43:30|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|3496.65|0
1605620620000|2020-11-17 13:43:40|3496.33|3496.33|3496.16|3496.16|3496.33|3496.33|3496.16|3496.16|0
1605620630000|2020-11-17 13:43:50|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|0
1605620640000|2020-11-17 13:44:00|3495.32|3495.32|3494.98|3494.98|3495.32|3495.32|3494.98|3494.98|0
1605620650000|2020-11-17 13:44:10|3494.64|3494.64|3493.34|3493.34|3494.64|3494.64|3493.34|3493.34|0
1605620670000|2020-11-17 13:44:30|3493|3493|3493|3493|3493|3493|3493|3493|0
1605620680000|2020-11-17 13:44:40|3493.63|3493.63|3494.11|3494.11|3494.11|3494.11|3493.63|3493.63|0
1605620690000|2020-11-17 13:44:50|3494.42|3494.42|3494.52|3494.52|3494.52|3494.52|3494.18|3494.18|0
1605620700000|2020-11-17 13:45:00|3494.6|3494.6|3496.05|3496.05|3496.05|3496.05|3494.6|3494.6|0
1605620710000|2020-11-17 13:45:10|3496.39|3496.39|3497.22|3497.22|3497.22|3497.22|3496.39|3496.39|0
1605620730000|2020-11-17 13:45:30|3497.38|3497.38|3497.62|3497.62|3498.1|3498.1|3497.38|3497.38|0
1605620740000|2020-11-17 13:45:40|3497.46|3497.46|3497.46|3497.46|3497.46|3497.46|3497.46|3497.46|0
1605620750000|2020-11-17 13:45:50|3497.62|3497.62|3497.62|3497.62|3497.62|3497.62|3497.62|3497.62|0
1605620760000|2020-11-17 13:46:00|3498.65|3498.65|3498.65|3498.65|3498.65|3498.65|3498.65|3498.65|0
1605620770000|2020-11-17 13:46:10|3498.3|3498.3|3498.29|3498.29|3498.3|3498.3|3497.97|3497.97|0
1605620780000|2020-11-17 13:46:20|3498.61|3498.61|3498.95|3498.95|3498.95|3498.95|3498.61|3498.61|0
1605620790000|2020-11-17 13:46:30|3498.79|3498.79|3498.95|3498.95|3498.95|3498.95|3498.79|3498.79|0
1605620800000|2020-11-17 13:46:40|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|0
1605620810000|2020-11-17 13:46:50|3498.84|3498.84|3497.36|3497.36|3498.84|3498.84|3497.36|3497.36|0
1605620820000|2020-11-17 13:47:00|3496.68|3496.68|3496.76|3496.76|3496.76|3496.76|3496.68|3496.68|0
1605620830000|2020-11-17 13:47:10|3496.91|3496.91|3496.76|3496.76|3496.91|3496.91|3496.76|3496.76|0
1605620840000|2020-11-17 13:47:20|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|3497.08|0
1605620850000|2020-11-17 13:47:30|3496.73|3496.73|3496.26|3496.26|3496.73|3496.73|3496.26|3496.26|0
1605620870000|2020-11-17 13:47:50|3495.92|3495.92|3497.28|3497.28|3497.28|3497.28|3495.92|3495.92|0
1605620880000|2020-11-17 13:48:00|3497.53|3497.53|3498.52|3498.52|3498.64|3498.64|3497.53|3497.53|0
1605620910000|2020-11-17 13:48:30|3499.32|3499.32|3499.79|3499.79|3499.79|3499.79|3499.32|3499.32|0
1605620920000|2020-11-17 13:48:40|3499.32|3499.32|3498.84|3498.84|3499.32|3499.32|3498.84|3498.84|0
1605620940000|2020-11-17 13:49:00|3499|3499|3498.21|3498.21|3499|3499|3498.21|3498.21|0
1605620950000|2020-11-17 13:49:10|3498.05|3498.05|3497.9|3497.9|3498.05|3498.05|3497.9|3497.9|0
1605620960000|2020-11-17 13:49:20|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|3498.22|0
1605620990000|2020-11-17 13:49:50|3498.06|3498.06|3498.06|3498.06|3498.06|3498.06|3498.06|3498.06|0
1605621000000|2020-11-17 13:50:00|3497.82|3497.82|3497.4|3497.4|3497.82|3497.82|3497.4|3497.4|0
1605621030000|2020-11-17 13:50:30|3497.23|3497.23|3497.4|3497.4|3497.4|3497.4|3497.23|3497.23|0
1605621040000|2020-11-17 13:50:40|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|0
1605621050000|2020-11-17 13:50:50|3497.4|3497.4|3497.56|3497.56|3497.56|3497.56|3497.4|3497.4|0
1605621060000|2020-11-17 13:51:00|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|3497.73|0
1605621070000|2020-11-17 13:51:10|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|0
1605621080000|2020-11-17 13:51:20|3497.08|3497.08|3496.75|3496.75|3497.08|3497.08|3496.67|3496.67|0
1605621090000|2020-11-17 13:51:30|3496.86|3496.86|3496.91|3496.91|3496.91|3496.91|3496.86|3496.86|0
1605621110000|2020-11-17 13:51:50|3496.76|3496.76|3497.36|3497.36|3497.36|3497.36|3496.6|3496.6|0
1605621120000|2020-11-17 13:52:00|3497.45|3497.45|3499.02|3499.02|3499.02|3499.02|3497.45|3497.45|0
1605621130000|2020-11-17 13:52:10|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|3499.36|0
1605621150000|2020-11-17 13:52:30|3499.99|3499.99|3499.99|3499.99|3499.99|3499.99|3499.99|3499.99|0
1605621160000|2020-11-17 13:52:40|3500.31|3500.31|3501.15|3501.15|3501.15|3501.15|3500.31|3500.31|0
1605621170000|2020-11-17 13:52:50|3501.4|3501.4|3501.4|3501.4|3501.4|3501.4|3501.4|3501.4|0
1605621190000|2020-11-17 13:53:10|3501.74|3501.74|3501.45|3501.45|3501.74|3501.74|3501.11|3501.11|0
1605621200000|2020-11-17 13:53:20|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|0
1605621210000|2020-11-17 13:53:30|3502.51|3502.51|3503.51|3503.51|3503.57|3503.57|3502.51|3502.51|0
1605621220000|2020-11-17 13:53:40|3503.41|3503.41|3503.3|3503.3|3503.41|3503.41|3503.3|3503.3|0
1605621230000|2020-11-17 13:53:50|3502.96|3502.96|3502.16|3502.16|3502.96|3502.96|3502.16|3502.16|0
1605621240000|2020-11-17 13:54:00|3502.24|3502.24|3502.16|3502.16|3502.24|3502.24|3502.16|3502.16|0
1605621250000|2020-11-17 13:54:10|3502.07|3502.07|3502.07|3502.07|3502.07|3502.07|3502.07|3502.07|0
1605621260000|2020-11-17 13:54:20|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|3501.73|0
1605621280000|2020-11-17 13:54:40|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|3501.58|0
1605621290000|2020-11-17 13:54:50|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1605621320000|2020-11-17 13:55:20|3502.08|3502.08|3502.08|3502.08|3502.08|3502.08|3502.08|3502.08|0
1605621330000|2020-11-17 13:55:30|3502.56|3502.56|3502.9|3502.9|3502.9|3502.9|3502.56|3502.56|0
1605621340000|2020-11-17 13:55:40|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|0
1605621350000|2020-11-17 13:55:50|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1605621360000|2020-11-17 13:56:00|3503.34|3503.34|3503.49|3503.49|3503.49|3503.49|3503.34|3503.34|0
1605621380000|2020-11-17 13:56:20|3503.33|3503.33|3503.33|3503.33|3503.33|3503.33|3503.33|3503.33|0
1605621410000|2020-11-17 13:56:50|3502.51|3502.51|3502.51|3502.51|3502.51|3502.51|3502.51|3502.51|0
1605621430000|2020-11-17 13:57:10|3502.67|3502.67|3503.24|3503.24|3503.24|3503.24|3502.67|3502.67|0
1605621440000|2020-11-17 13:57:20|3502.77|3502.77|3502.43|3502.43|3502.77|3502.77|3502.43|3502.43|0
1605621450000|2020-11-17 13:57:30|3502.11|3502.11|3502.17|3502.17|3502.59|3502.59|3502.11|3502.11|0
1605621460000|2020-11-17 13:57:40|3502.34|3502.34|3502.34|3502.34|3502.34|3502.34|3502.34|3502.34|0
1605621480000|2020-11-17 13:58:00|3501.54|3501.54|3502.14|3502.14|3502.14|3502.14|3501.54|3501.54|0
1605621490000|2020-11-17 13:58:10|3502.48|3502.48|3503.16|3503.16|3503.16|3503.16|3502.48|3502.48|0
1605621520000|2020-11-17 13:58:40|3503.32|3503.32|3503.8|3503.8|3503.8|3503.8|3503.32|3503.32|0
1605621530000|2020-11-17 13:58:50|3503.96|3503.96|3504.3|3504.3|3504.64|3504.64|3503.96|3503.96|0
1605621540000|2020-11-17 13:59:00|3503.8|3503.8|3502.58|3502.58|3503.8|3503.8|3502.43|3502.43|0
1605621570000|2020-11-17 13:59:30|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|3502.24|0
1605621580000|2020-11-17 13:59:40|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1605621590000|2020-11-17 13:59:50|3503.2|3503.2|3503.54|3503.54|3503.54|3503.54|3503.2|3503.2|0
1605621600000|2020-11-17 14:00:00|3503.83|3503.83|3503.01|3503.01|3503.83|3503.83|3503.01|3503.01|0
1605621610000|2020-11-17 14:00:10|3502.67|3502.67|3502.67|3502.67|3502.67|3502.67|3502.51|3502.51|0
1605621640000|2020-11-17 14:00:40|3502.36|3502.36|3501.87|3501.87|3502.36|3502.36|3501.87|3501.87|0
1605621650000|2020-11-17 14:00:50|3502.03|3502.03|3502.03|3502.03|3502.03|3502.03|3502.03|3502.03|0
1605621660000|2020-11-17 14:01:00|3501.91|3501.91|3501.62|3501.62|3501.91|3501.91|3501.62|3501.62|0
1605621670000|2020-11-17 14:01:10|3501.93|3501.93|3500.82|3500.82|3501.93|3501.93|3500.82|3500.82|0
1605621690000|2020-11-17 14:01:30|3501.16|3501.16|3501.49|3501.49|3501.5|3501.5|3501.15|3501.15|0
1605621710000|2020-11-17 14:01:50|3501.15|3501.15|3500.83|3500.83|3501.15|3501.15|3500.83|3500.83|0
1605621720000|2020-11-17 14:02:00|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|0
1605621740000|2020-11-17 14:02:20|3500.17|3500.17|3500.17|3500.17|3500.33|3500.33|3500.17|3500.17|0
1605621750000|2020-11-17 14:02:30|3499.83|3499.83|3499.83|3499.83|3499.83|3499.83|3499.83|3499.83|0
1605621770000|2020-11-17 14:02:50|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|3500.17|0
1605621780000|2020-11-17 14:03:00|3500.8|3500.8|3502.53|3502.53|3502.53|3502.53|3500.8|3500.8|0
1605621790000|2020-11-17 14:03:10|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|0
1605621800000|2020-11-17 14:03:20|3503.48|3503.48|3504.08|3504.08|3504.32|3504.32|3503.48|3503.48|0
1605621810000|2020-11-17 14:03:30|3504.24|3504.24|3504.29|3504.29|3504.29|3504.29|3504.24|3504.24|0
1605621820000|2020-11-17 14:03:40|3503.95|3503.95|3503.13|3503.13|3503.95|3503.95|3503.13|3503.13|0
1605621840000|2020-11-17 14:04:00|3503.3|3503.3|3503.3|3503.3|3503.3|3503.3|3503.3|3503.3|0
1605621860000|2020-11-17 14:04:20|3502.96|3502.96|3502.48|3502.48|3502.96|3502.96|3502.48|3502.48|0
1605621870000|2020-11-17 14:04:30|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|0
1605621880000|2020-11-17 14:04:40|3501.98|3501.98|3502.23|3502.23|3502.23|3502.23|3501.98|3501.98|0
1605621900000|2020-11-17 14:05:00|3501.55|3501.55|3500.55|3500.55|3501.55|3501.55|3500.55|3500.55|0
1605621920000|2020-11-17 14:05:20|3501.02|3501.02|3500.84|3500.84|3501.02|3501.02|3500.68|3500.68|0
1605621930000|2020-11-17 14:05:30|3500.5|3500.5|3500.02|3500.02|3500.5|3500.5|3500.02|3500.02|0
1605621960000|2020-11-17 14:06:00|3497.97|3497.97|3497.97|3497.97|3497.97|3497.97|3497.97|3497.97|0
1605621970000|2020-11-17 14:06:10|3497.67|3497.67|3497.67|3497.67|3497.67|3497.67|3497.67|3497.67|0
1605621980000|2020-11-17 14:06:20|3498.36|3498.36|3498.36|3498.36|3498.36|3498.36|3498.36|3498.36|0
1605621990000|2020-11-17 14:06:30|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|0
1605622000000|2020-11-17 14:06:40|3497.85|3497.85|3496.16|3496.16|3497.85|3497.85|3496.16|3496.16|0
1605622010000|2020-11-17 14:06:50|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|3496.01|0
1605622020000|2020-11-17 14:07:00|3495.53|3495.53|3496.16|3496.16|3496.16|3496.16|3495.53|3495.53|0
1605622030000|2020-11-17 14:07:10|3496.48|3496.48|3496.48|3496.48|3496.48|3496.48|3496.48|3496.48|0
1605622040000|2020-11-17 14:07:20|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|0
1605622050000|2020-11-17 14:07:30|3497.51|3497.51|3497.85|3497.85|3497.85|3497.85|3497.51|3497.51|0
1605622060000|2020-11-17 14:07:40|3498.18|3498.18|3498.34|3498.34|3498.34|3498.34|3498.18|3498.18|0
1605622070000|2020-11-17 14:07:50|3498.69|3498.69|3499.48|3499.48|3499.48|3499.48|3498.69|3498.69|0
1605622090000|2020-11-17 14:08:10|3499.32|3499.32|3500.32|3500.32|3500.48|3500.48|3499.32|3499.32|0
1605622100000|2020-11-17 14:08:20|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|0
1605622110000|2020-11-17 14:08:30|3501|3501|3501.09|3501.09|3501.09|3501.09|3501|3501|0
1605622130000|2020-11-17 14:08:50|3502.12|3502.12|3501.87|3501.87|3502.12|3502.12|3501.87|3501.87|0
1605622140000|2020-11-17 14:09:00|3501.79|3501.79|3502.81|3502.81|3502.81|3502.81|3501.79|3501.79|0
1605622190000|2020-11-17 14:09:50|3503.15|3503.15|3503.5|3503.5|3503.5|3503.5|3503.15|3503.15|0
1605622200000|2020-11-17 14:10:00|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|0
1605622210000|2020-11-17 14:10:10|3504.12|3504.12|3504.12|3504.12|3504.12|3504.12|3504.12|3504.12|0
1605622220000|2020-11-17 14:10:20|3504.53|3504.53|3504.88|3504.88|3505.27|3505.27|3504.53|3504.53|0
1605622230000|2020-11-17 14:10:30|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|3505.27|0
1605622270000|2020-11-17 14:11:10|3504.93|3504.93|3505.1|3505.1|3505.1|3505.1|3504.93|3504.93|0
1605622280000|2020-11-17 14:11:20|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|3505.26|0
1605622300000|2020-11-17 14:11:40|3506.06|3506.06|3506.06|3506.06|3506.06|3506.06|3506.06|3506.06|0
1605622340000|2020-11-17 14:12:20|3506.45|3506.45|3507.2|3507.2|3507.2|3507.2|3505.77|3505.77|0
1605622370000|2020-11-17 14:12:50|3507.6|3507.6|3507.2|3507.2|3507.6|3507.6|3507.2|3507.2|0
1605622380000|2020-11-17 14:13:00|3507.54|3507.54|3508.23|3508.23|3508.23|3508.23|3507.2|3507.2|0
1605622390000|2020-11-17 14:13:10|3509.02|3509.02|3509.02|3509.02|3509.42|3509.42|3509.02|3509.02|0
1605622400000|2020-11-17 14:13:20|3508.23|3508.23|3508.62|3508.62|3508.62|3508.62|3508.23|3508.23|0
1605622410000|2020-11-17 14:13:30|3508.28|3508.28|3507.43|3507.43|3508.62|3508.62|3507.43|3507.43|0
1605622430000|2020-11-17 14:13:50|3507.83|3507.83|3508.23|3508.23|3508.23|3508.23|3507.83|3507.83|0
1605622440000|2020-11-17 14:14:00|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|0
1605622450000|2020-11-17 14:14:10|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|0
1605622460000|2020-11-17 14:14:20|3509.11|3509.11|3509.44|3509.44|3509.44|3509.44|3509.11|3509.11|0
1605622470000|2020-11-17 14:14:30|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|0
1605622480000|2020-11-17 14:14:40|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|3510.69|0
1605622490000|2020-11-17 14:14:50|3510.85|3510.85|3510.85|3510.85|3510.85|3510.85|3510.85|3510.85|0
1605622500000|2020-11-17 14:15:00|3510.06|3510.06|3509.72|3509.72|3510.06|3510.06|3509.72|3509.72|0
1605622520000|2020-11-17 14:15:20|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|0
1605622540000|2020-11-17 14:15:40|3509.96|3509.96|3510.38|3510.38|3510.38|3510.38|3509.96|3509.96|0
1605622550000|2020-11-17 14:15:50|3510.05|3510.05|3510.2|3510.2|3510.2|3510.2|3510.05|3510.05|0
1605622560000|2020-11-17 14:16:00|3510.44|3510.44|3510.52|3510.52|3510.52|3510.52|3510.36|3510.36|0
1605622600000|2020-11-17 14:16:40|3510.18|3510.18|3509.5|3509.5|3510.18|3510.18|3509.5|3509.5|0
1605622610000|2020-11-17 14:16:50|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|3509.59|0
1605622620000|2020-11-17 14:17:00|3510.38|3510.38|3511.4|3511.4|3511.4|3511.4|3510.38|3510.38|0
1605622630000|2020-11-17 14:17:10|3510.21|3510.21|3510.1|3510.1|3511.01|3511.01|3510.1|3510.1|0
1605622640000|2020-11-17 14:17:20|3510.01|3510.01|3510.1|3510.1|3510.1|3510.1|3510.01|3510.01|0
1605622650000|2020-11-17 14:17:30|3510.49|3510.49|3510.1|3510.1|3510.49|3510.49|3510.1|3510.1|0
1605622660000|2020-11-17 14:17:40|3510.44|3510.44|3510.29|3510.29|3510.44|3510.44|3510.29|3510.29|0
1605622670000|2020-11-17 14:17:50|3509.89|3509.89|3509.89|3509.89|3509.89|3509.89|3509.89|3509.89|0
1605622690000|2020-11-17 14:18:10|3510.23|3510.23|3510.23|3510.23|3510.23|3510.23|3510.23|3510.23|0
1605622700000|2020-11-17 14:18:20|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|3510.4|0
1605622710000|2020-11-17 14:18:30|3510.8|3510.8|3510.4|3510.4|3510.8|3510.8|3510.4|3510.4|0
1605622720000|2020-11-17 14:18:40|3510.74|3510.74|3511.08|3511.08|3511.08|3511.08|3510.74|3510.74|0
1605622740000|2020-11-17 14:19:00|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|0
1605622750000|2020-11-17 14:19:10|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|0
1605622760000|2020-11-17 14:19:20|3510.37|3510.37|3510.37|3510.37|3510.37|3510.37|3510.37|3510.37|0
1605622770000|2020-11-17 14:19:30|3510.54|3510.54|3510.7|3510.7|3510.7|3510.7|3510.54|3510.54|0
1605622790000|2020-11-17 14:19:50|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|0
1605622800000|2020-11-17 14:20:00|3511.44|3511.44|3511.54|3511.54|3511.54|3511.54|3511.14|3511.14|0
1605622810000|2020-11-17 14:20:10|3511.88|3511.88|3512.62|3512.62|3512.62|3512.62|3511.88|3511.88|0
1605622820000|2020-11-17 14:20:20|3512.53|3512.53|3512.2|3512.2|3512.53|3512.53|3512.2|3512.2|0
1605622830000|2020-11-17 14:20:30|3512.6|3512.6|3512.6|3512.6|3512.6|3512.6|3512.6|3512.6|0
1605622840000|2020-11-17 14:20:40|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|0
1605622850000|2020-11-17 14:20:50|3513.08|3513.08|3513.48|3513.48|3513.48|3513.48|3513.08|3513.08|0
1605622860000|2020-11-17 14:21:00|3513.88|3513.88|3512.69|3512.69|3513.88|3513.88|3512.69|3512.69|0
1605622870000|2020-11-17 14:21:10|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|3512.77|0
1605622880000|2020-11-17 14:21:20|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|3512.62|0
1605622890000|2020-11-17 14:21:30|3512.87|3512.87|3513.55|3513.55|3513.55|3513.55|3512.87|3512.87|0
1605622910000|2020-11-17 14:21:50|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|0
1605622920000|2020-11-17 14:22:00|3515.48|3515.48|3515.43|3515.43|3515.48|3515.48|3514.35|3514.35|0
1605622930000|2020-11-17 14:22:10|3516.22|3516.22|3517.01|3517.01|3517.01|3517.01|3516.22|3516.22|0
1605622950000|2020-11-17 14:22:30|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|0
1605622960000|2020-11-17 14:22:40|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|3517.19|0
1605622970000|2020-11-17 14:22:50|3517.98|3517.98|3518.06|3518.06|3518.06|3518.06|3517.98|3517.98|0
1605622980000|2020-11-17 14:23:00|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|0
1605622990000|2020-11-17 14:23:10|3518.49|3518.49|3519.21|3519.21|3519.91|3519.91|3518.49|3518.49|0
1605623000000|2020-11-17 14:23:20|3518.81|3518.81|3518.81|3518.81|3518.81|3518.81|3518.81|3518.81|0
1605623010000|2020-11-17 14:23:30|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|0
1605623030000|2020-11-17 14:23:50|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|0
1605623040000|2020-11-17 14:24:00|3519.89|3519.89|3521.34|3521.34|3521.34|3521.34|3519.89|3519.89|0
1605623050000|2020-11-17 14:24:10|3521.69|3521.69|3521.54|3521.54|3521.69|3521.69|3521.54|3521.54|0
1605623060000|2020-11-17 14:24:20|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|3521.24|0
1605623070000|2020-11-17 14:24:30|3521.58|3521.58|3521.24|3521.24|3521.58|3521.58|3521.24|3521.24|0
1605623080000|2020-11-17 14:24:40|3520.84|3520.84|3520.96|3520.96|3520.96|3520.96|3520.84|3520.84|0
1605623090000|2020-11-17 14:24:50|3520.62|3520.62|3519.89|3519.89|3520.62|3520.62|3519.89|3519.89|0
1605623110000|2020-11-17 14:25:10|3519.84|3519.84|3519.28|3519.28|3519.84|3519.84|3519.28|3519.28|0
1605623120000|2020-11-17 14:25:20|3518.94|3518.94|3519.68|3519.68|3519.68|3519.68|3518.94|3518.94|0
1605623130000|2020-11-17 14:25:30|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|3518.48|0
1605623140000|2020-11-17 14:25:40|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|3518.65|0
1605623150000|2020-11-17 14:25:50|3518.25|3518.25|3517.86|3517.86|3518.25|3518.25|3517.86|3517.86|0
1605623160000|2020-11-17 14:26:00|3517.17|3517.17|3517.65|3517.65|3517.65|3517.65|3517.17|3517.17|0
1605623190000|2020-11-17 14:26:30|3518.34|3518.34|3518.68|3518.68|3518.68|3518.68|3518.34|3518.34|0
1605623200000|2020-11-17 14:26:40|3518.76|3518.76|3519.1|3519.1|3519.1|3519.1|3518.76|3518.76|0
1605623220000|2020-11-17 14:27:00|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|0
1605623230000|2020-11-17 14:27:10|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|3519.16|0
1605623250000|2020-11-17 14:27:30|3518.82|3518.82|3518.47|3518.47|3518.82|3518.82|3518.47|3518.47|0
1605623260000|2020-11-17 14:27:40|3518.13|3518.13|3517.72|3517.72|3518.13|3518.13|3517.72|3517.72|0
1605623270000|2020-11-17 14:27:50|3517.64|3517.64|3518.66|3518.66|3518.66|3518.66|3517.64|3517.64|0
1605623280000|2020-11-17 14:28:00|3518.58|3518.58|3517.73|3517.73|3518.58|3518.58|3517.73|3517.73|0
1605623290000|2020-11-17 14:28:10|3516.25|3516.25|3515.84|3515.84|3516.25|3516.25|3515.84|3515.84|0
1605623300000|2020-11-17 14:28:20|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|0
1605623310000|2020-11-17 14:28:30|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|3515.61|0
1605623320000|2020-11-17 14:28:40|3515.76|3515.76|3516.15|3516.15|3516.15|3516.15|3515.76|3515.76|0
1605623330000|2020-11-17 14:28:50|3516.32|3516.32|3516.61|3516.61|3517|3517|3516.32|3516.32|0
1605623360000|2020-11-17 14:29:20|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|0
1605623370000|2020-11-17 14:29:30|3516.65|3516.65|3516.31|3516.31|3516.65|3516.65|3516.31|3516.31|0
1605623390000|2020-11-17 14:29:50|3517.1|3517.1|3516.96|3516.96|3517.75|3517.75|3516.96|3516.96|0
1605623400000|2020-11-17 14:30:00|3516.56|3516.56|3513.24|3513.24|3516.56|3516.56|3513.24|3513.24|0
1605623410000|2020-11-17 14:30:10|3513.08|3513.08|3512.82|3512.82|3513.16|3513.16|3512.68|3512.68|0
1605623420000|2020-11-17 14:30:20|3512.42|3512.42|3512.34|3512.34|3512.42|3512.42|3512.26|3512.26|0
1605623430000|2020-11-17 14:30:30|3512.51|3512.51|3512.16|3512.16|3512.51|3512.51|3512.16|3512.16|0
1605623450000|2020-11-17 14:30:50|3512.85|3512.85|3514.74|3514.74|3514.82|3514.82|3512.85|3512.85|0
1605623460000|2020-11-17 14:31:00|3515.13|3515.13|3515.61|3515.61|3515.61|3515.61|3515.13|3515.13|0
1605623470000|2020-11-17 14:31:10|3515.96|3515.96|3516.69|3516.69|3516.69|3516.69|3515.96|3515.96|0
1605623490000|2020-11-17 14:31:30|3517.03|3517.03|3515.5|3515.5|3517.03|3517.03|3515.5|3515.5|0
1605623500000|2020-11-17 14:31:40|3515.84|3515.84|3514.98|3514.98|3516.18|3516.18|3514.64|3514.64|0
1605623510000|2020-11-17 14:31:50|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|3515.28|0
1605623520000|2020-11-17 14:32:00|3514.94|3514.94|3515.5|3515.5|3515.5|3515.5|3514.94|3514.94|0
1605623530000|2020-11-17 14:32:10|3516.18|3516.18|3517.71|3517.71|3517.71|3517.71|3516.18|3516.18|0
1605623540000|2020-11-17 14:32:20|3517.8|3517.8|3517.84|3517.84|3517.84|3517.84|3517.15|3517.15|0
1605623560000|2020-11-17 14:32:40|3517.89|3517.89|3518.64|3518.64|3518.64|3518.64|3517.89|3517.89|0
1605623570000|2020-11-17 14:32:50|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|3518.3|0
1605623580000|2020-11-17 14:33:00|3517.9|3517.9|3516.82|3516.82|3517.9|3517.9|3516.82|3516.82|0
1605623600000|2020-11-17 14:33:20|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|0
1605623610000|2020-11-17 14:33:30|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|3517.47|0
1605623620000|2020-11-17 14:33:40|3517.62|3517.62|3518.01|3518.01|3518.01|3518.01|3517.62|3517.62|0
1605623650000|2020-11-17 14:34:10|3517.67|3517.67|3516.6|3516.6|3517.67|3517.67|3516.6|3516.6|0
1605623660000|2020-11-17 14:34:20|3516.24|3516.24|3514.36|3514.36|3516.24|3516.24|3514.36|3514.36|0
1605623670000|2020-11-17 14:34:30|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|3514.02|0
1605623680000|2020-11-17 14:34:40|3513.68|3513.68|3514.45|3514.45|3514.45|3514.45|3513.34|3513.34|0
1605623690000|2020-11-17 14:34:50|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|0
1605623700000|2020-11-17 14:35:00|3515.3|3515.3|3515.69|3515.69|3515.69|3515.69|3515.3|3515.3|0
1605623720000|2020-11-17 14:35:20|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|0
1605623730000|2020-11-17 14:35:30|3516.25|3516.25|3515.14|3515.14|3516.25|3516.25|3515.14|3515.14|0
1605623740000|2020-11-17 14:35:40|3515.22|3515.22|3514.88|3514.88|3515.22|3515.22|3514.88|3514.88|0
1605623750000|2020-11-17 14:35:50|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|3514.74|0
1605623760000|2020-11-17 14:36:00|3514.39|3514.39|3513.2|3513.2|3514.39|3514.39|3513.2|3513.2|0
1605623770000|2020-11-17 14:36:10|3513.7|3513.7|3514.09|3514.09|3514.23|3514.23|3513.7|3513.7|0
1605623780000|2020-11-17 14:36:20|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|3514.83|0
1605623790000|2020-11-17 14:36:30|3515.23|3515.23|3515.46|3515.46|3515.62|3515.62|3515.13|3515.13|0
1605623810000|2020-11-17 14:36:50|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|3514.8|0
1605623820000|2020-11-17 14:37:00|3514.55|3514.55|3514.21|3514.21|3514.55|3514.55|3514.21|3514.21|0
1605623830000|2020-11-17 14:37:10|3514.12|3514.12|3512.24|3512.24|3514.12|3514.12|3512.24|3512.24|0
1605623840000|2020-11-17 14:37:20|3511.9|3511.9|3511.96|3511.96|3511.96|3511.96|3511.56|3511.56|0
1605623850000|2020-11-17 14:37:30|3511.61|3511.61|3510.59|3510.59|3511.61|3511.61|3510.59|3510.59|0
1605623860000|2020-11-17 14:37:40|3510.25|3510.25|3510.93|3510.93|3510.93|3510.93|3510.25|3510.25|0
1605623870000|2020-11-17 14:37:50|3511.61|3511.61|3512.6|3512.6|3513.28|3513.28|3511.61|3511.61|0
1605623880000|2020-11-17 14:38:00|3512.94|3512.94|3513.62|3513.62|3513.62|3513.62|3512.94|3512.94|0
1605623890000|2020-11-17 14:38:10|3513.89|3513.89|3514.34|3514.34|3514.34|3514.34|3513.89|3513.89|0
1605623900000|2020-11-17 14:38:20|3514|3514|3514|3514|3514|3514|3514|3514|0
1605623910000|2020-11-17 14:38:30|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|3514.15|0
1605623920000|2020-11-17 14:38:40|3514.3|3514.3|3514.15|3514.15|3514.3|3514.3|3514.15|3514.15|0
1605623930000|2020-11-17 14:38:50|3514.26|3514.26|3514.2|3514.2|3514.31|3514.31|3514.2|3514.2|0
1605623940000|2020-11-17 14:39:00|3513.86|3513.86|3512.93|3512.93|3513.86|3513.86|3512.93|3512.93|0
1605623970000|2020-11-17 14:39:30|3513.1|3513.1|3513.1|3513.1|3513.1|3513.1|3513.1|3513.1|0
1605623980000|2020-11-17 14:39:40|3513.15|3513.15|3513.4|3513.4|3513.4|3513.4|3513.15|3513.15|0
1605623990000|2020-11-17 14:39:50|3513.34|3513.34|3513.34|3513.34|3513.34|3513.34|3513.34|3513.34|0
1605624000000|2020-11-17 14:40:00|3514.14|3514.14|3513.82|3513.82|3514.14|3514.14|3513.82|3513.82|0
1605624020000|2020-11-17 14:40:20|3514.07|3514.07|3514.41|3514.41|3514.41|3514.41|3514.07|3514.07|0
1605624030000|2020-11-17 14:40:30|3514.07|3514.07|3512.32|3512.32|3514.07|3514.07|3512.32|3512.32|0
1605624040000|2020-11-17 14:40:40|3511.98|3511.98|3511.92|3511.92|3511.98|3511.98|3511.92|3511.92|0
1605624050000|2020-11-17 14:40:50|3511.24|3511.24|3511.32|3511.32|3511.41|3511.41|3511.24|3511.24|0
1605624060000|2020-11-17 14:41:00|3511.18|3511.18|3511.34|3511.34|3511.5|3511.5|3510.83|3510.83|0
1605624070000|2020-11-17 14:41:10|3510.15|3510.15|3509.81|3509.81|3510.15|3510.15|3509.81|3509.81|0
1605624080000|2020-11-17 14:41:20|3509.66|3509.66|3509.66|3509.66|3509.66|3509.66|3509.66|3509.66|0
1605624090000|2020-11-17 14:41:30|3510.46|3510.46|3510.85|3510.85|3510.85|3510.85|3510.46|3510.46|0
1605624100000|2020-11-17 14:41:40|3511.25|3511.25|3511.76|3511.76|3512.44|3512.44|3511.25|3511.25|0
1605624110000|2020-11-17 14:41:50|3512.44|3512.44|3512.78|3512.78|3512.78|3512.78|3512.44|3512.44|0
1605624120000|2020-11-17 14:42:00|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|0
1605624140000|2020-11-17 14:42:20|3512.78|3512.78|3513.12|3513.12|3513.12|3513.12|3512.78|3512.78|0
1605624170000|2020-11-17 14:42:50|3512.78|3512.78|3514.08|3514.08|3514.25|3514.25|3512.78|3512.78|0
1605624180000|2020-11-17 14:43:00|3513.69|3513.69|3513.54|3513.54|3514.33|3514.33|3513.54|3513.54|0
1605624190000|2020-11-17 14:43:10|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|3513.14|0
1605624210000|2020-11-17 14:43:30|3512.81|3512.81|3511.66|3511.66|3512.81|3512.81|3511.66|3511.66|0
1605624220000|2020-11-17 14:43:40|3511.26|3511.26|3510.52|3510.52|3511.26|3511.26|3510.52|3510.52|0
1605624230000|2020-11-17 14:43:50|3510.13|3510.13|3510.13|3510.13|3510.13|3510.13|3510.13|3510.13|0
1605624240000|2020-11-17 14:44:00|3510.28|3510.28|3510.15|3510.15|3510.28|3510.28|3509.75|3509.75|0
1605624250000|2020-11-17 14:44:10|3510.49|3510.49|3510.53|3510.53|3510.57|3510.57|3510.19|3510.19|0
1605624270000|2020-11-17 14:44:30|3510.2|3510.2|3510.38|3510.38|3510.38|3510.38|3510.04|3510.04|0
1605624310000|2020-11-17 14:45:10|3510.04|3510.04|3509.98|3509.98|3510.38|3510.38|3509.69|3509.69|0
1605624320000|2020-11-17 14:45:20|3509.59|3509.59|3509.67|3509.67|3509.67|3509.67|3509.59|3509.59|0
1605624340000|2020-11-17 14:45:40|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|3510.46|0
1605624350000|2020-11-17 14:45:50|3510.86|3510.86|3510.52|3510.52|3510.86|3510.86|3510.52|3510.52|0
1605624360000|2020-11-17 14:46:00|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|3510.12|0
1605624370000|2020-11-17 14:46:10|3510.52|3510.52|3511.54|3511.54|3511.54|3511.54|3510.52|3510.52|0
1605624380000|2020-11-17 14:46:20|3511.79|3511.79|3513.14|3513.14|3513.14|3513.14|3511.79|3511.79|0
1605624390000|2020-11-17 14:46:30|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|3513.24|0
1605624400000|2020-11-17 14:46:40|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|0
1605624410000|2020-11-17 14:46:50|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|0
1605624420000|2020-11-17 14:47:00|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|3512.67|0
1605624430000|2020-11-17 14:47:10|3513.01|3513.01|3513.14|3513.14|3513.26|3513.26|3513.01|3513.01|0
1605624450000|2020-11-17 14:47:30|3512.45|3512.45|3512.71|3512.71|3512.71|3512.71|3512.37|3512.37|0
1605624460000|2020-11-17 14:47:40|3513.11|3513.11|3513.51|3513.51|3513.51|3513.51|3513.11|3513.11|0
1605624470000|2020-11-17 14:47:50|3514.19|3514.19|3513.79|3513.79|3514.19|3514.19|3513.79|3513.79|0
1605624480000|2020-11-17 14:48:00|3514.19|3514.19|3514.53|3514.53|3514.53|3514.53|3514.19|3514.19|0
1605624490000|2020-11-17 14:48:10|3514.93|3514.93|3515.61|3515.61|3515.61|3515.61|3514.93|3514.93|0
1605624500000|2020-11-17 14:48:20|3516.27|3516.27|3516.49|3516.49|3516.49|3516.49|3516.27|3516.27|0
1605624510000|2020-11-17 14:48:30|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|0
1605624520000|2020-11-17 14:48:40|3516.49|3516.49|3516.49|3516.49|3516.83|3516.83|3516.49|3516.49|0
1605624550000|2020-11-17 14:49:10|3516.14|3516.14|3516.83|3516.83|3516.83|3516.83|3515.8|3515.8|0
1605624560000|2020-11-17 14:49:20|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|3517.22|0
1605624580000|2020-11-17 14:49:40|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|0
1605624590000|2020-11-17 14:49:50|3516.83|3516.83|3517.41|3517.41|3517.41|3517.41|3516.83|3516.83|0
1605624600000|2020-11-17 14:50:00|3517.35|3517.35|3517.77|3517.77|3517.77|3517.77|3517.12|3517.12|0
1605624610000|2020-11-17 14:50:10|3518.11|3518.11|3517.77|3517.77|3518.11|3518.11|3517.77|3517.77|0
1605624620000|2020-11-17 14:50:20|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|3517.37|0
1605624630000|2020-11-17 14:50:30|3517.67|3517.67|3517.67|3517.67|3517.67|3517.67|3517.67|3517.67|0
1605624640000|2020-11-17 14:50:40|3517.27|3517.27|3515.35|3515.35|3517.27|3517.27|3515.35|3515.35|0
1605624650000|2020-11-17 14:50:50|3515.27|3515.27|3515.01|3515.01|3515.27|3515.27|3515.01|3515.01|0
1605624660000|2020-11-17 14:51:00|3514.33|3514.33|3513.25|3513.25|3514.33|3514.33|3513.25|3513.25|0
1605624670000|2020-11-17 14:51:10|3512.85|3512.85|3512.7|3512.7|3512.85|3512.85|3512.7|3512.7|0
1605624680000|2020-11-17 14:51:20|3512.31|3512.31|3512.31|3512.31|3512.31|3512.31|3512.31|3512.31|0
1605624690000|2020-11-17 14:51:30|3511.96|3511.96|3511.19|3511.19|3511.96|3511.96|3511.19|3511.19|0
1605624700000|2020-11-17 14:51:40|3510.9|3510.9|3509.82|3509.82|3510.9|3510.9|3509.82|3509.82|0
1605624710000|2020-11-17 14:51:50|3510.22|3510.22|3511.65|3511.65|3511.65|3511.65|3510.22|3510.22|0
1605624720000|2020-11-17 14:52:00|3510.97|3510.97|3510.63|3510.63|3510.97|3510.97|3510.63|3510.63|0
1605624730000|2020-11-17 14:52:10|3510.22|3510.22|3509.95|3509.95|3510.37|3510.37|3509.95|3509.95|0
1605624740000|2020-11-17 14:52:20|3510.35|3510.35|3510.29|3510.29|3510.35|3510.35|3509.95|3509.95|0
1605624750000|2020-11-17 14:52:30|3510.69|3510.69|3511.5|3511.5|3511.65|3511.65|3510.69|3510.69|0
1605624760000|2020-11-17 14:52:40|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|0
1605624770000|2020-11-17 14:52:50|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|0
1605624780000|2020-11-17 14:53:00|3511.12|3511.12|3511.29|3511.29|3511.29|3511.29|3511.12|3511.12|0
1605624790000|2020-11-17 14:53:10|3512.08|3512.08|3512.16|3512.16|3512.16|3512.16|3512.08|3512.08|0
1605624800000|2020-11-17 14:53:20|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|0
1605624810000|2020-11-17 14:53:30|3512.45|3512.45|3512.45|3512.45|3512.45|3512.45|3512.45|3512.45|0
1605624830000|2020-11-17 14:53:50|3512.79|3512.79|3512.39|3512.39|3512.79|3512.79|3512.39|3512.39|0
1605624840000|2020-11-17 14:54:00|3512.74|3512.74|3512.05|3512.05|3512.74|3512.74|3512.05|3512.05|0
1605624860000|2020-11-17 14:54:20|3512.39|3512.39|3512.54|3512.54|3512.54|3512.54|3512.39|3512.39|0
1605624870000|2020-11-17 14:54:30|3512.2|3512.2|3513.26|3513.26|3513.34|3513.34|3512.2|3512.2|0
1605624880000|2020-11-17 14:54:40|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|3512.86|0
1605624900000|2020-11-17 14:55:00|3513.03|3513.03|3511.55|3511.55|3513.03|3513.03|3511.55|3511.55|0
1605624910000|2020-11-17 14:55:10|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|3511.88|0
1605624920000|2020-11-17 14:55:20|3512.68|3512.68|3512.62|3512.62|3512.68|3512.68|3512.62|3512.62|0
1605624930000|2020-11-17 14:55:30|3513.2|3513.2|3514.08|3514.08|3514.08|3514.08|3513.2|3513.2|0
1605624940000|2020-11-17 14:55:40|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|3514.42|0
1605624960000|2020-11-17 14:56:00|3513.63|3513.63|3513.63|3513.63|3513.63|3513.63|3513.63|3513.63|0
1605624980000|2020-11-17 14:56:20|3513.3|3513.3|3512.14|3512.14|3513.3|3513.3|3512.14|3512.14|0
1605624990000|2020-11-17 14:56:30|3511.74|3511.74|3511.06|3511.06|3511.74|3511.74|3511.06|3511.06|0
1605625000000|2020-11-17 14:56:40|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|0
1605625010000|2020-11-17 14:56:50|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|3511.56|0
1605625030000|2020-11-17 14:57:10|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|3511.72|0
1605625040000|2020-11-17 14:57:20|3511.83|3511.83|3511.83|3511.83|3512.23|3512.23|3511.83|3511.83|0
1605625050000|2020-11-17 14:57:30|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|3511.91|0
1605625060000|2020-11-17 14:57:40|3511.58|3511.58|3511.05|3511.05|3511.58|3511.58|3511.05|3511.05|0
1605625070000|2020-11-17 14:57:50|3511.16|3511.16|3511.56|3511.56|3511.72|3511.72|3511.16|3511.16|0
1605625080000|2020-11-17 14:58:00|3511.96|3511.96|3511.85|3511.85|3511.96|3511.96|3511.85|3511.85|0
1605625090000|2020-11-17 14:58:10|3511.45|3511.45|3511.6|3511.6|3511.6|3511.6|3511.45|3511.45|0
1605625110000|2020-11-17 14:58:30|3511.75|3511.75|3512.15|3512.15|3512.15|3512.15|3511.75|3511.75|0
1605625120000|2020-11-17 14:58:40|3512.55|3512.55|3511.82|3511.82|3512.85|3512.85|3511.82|3511.82|0
1605625130000|2020-11-17 14:58:50|3511.14|3511.14|3510.8|3510.8|3511.14|3511.14|3510.8|3510.8|0
1605625140000|2020-11-17 14:59:00|3510.46|3510.46|3510.06|3510.06|3510.46|3510.46|3510.06|3510.06|0
1605625160000|2020-11-17 14:59:20|3510.23|3510.23|3510.05|3510.05|3510.23|3510.23|3509.88|3509.88|0
1605625170000|2020-11-17 14:59:30|3510.44|3510.44|3510.84|3510.84|3510.84|3510.84|3510.44|3510.44|0
1605625180000|2020-11-17 14:59:40|3510.79|3510.79|3510.44|3510.44|3510.79|3510.79|3510.1|3510.1|0
1605625190000|2020-11-17 14:59:50|3509.76|3509.76|3510.06|3510.06|3510.06|3510.06|3509.76|3509.76|0
1605625200000|2020-11-17 15:00:00|3510.46|3510.46|3511.19|3511.19|3511.53|3511.53|3510.06|3510.06|0
1605625210000|2020-11-17 15:00:10|3511.33|3511.33|3511.18|3511.18|3511.58|3511.58|3511.09|3511.09|0
1605625220000|2020-11-17 15:00:20|3511.52|3511.52|3511.64|3511.64|3511.64|3511.64|3511.52|3511.52|0
1605625230000|2020-11-17 15:00:30|3512.14|3512.14|3514.12|3514.12|3514.8|3514.8|3512.14|3512.14|0
1605625240000|2020-11-17 15:00:40|3513.96|3513.96|3512.88|3512.88|3513.96|3513.96|3512.88|3512.88|0
1605625250000|2020-11-17 15:00:50|3512.73|3512.73|3513.28|3513.28|3513.28|3513.28|3512.73|3512.73|0
1605625260000|2020-11-17 15:01:00|3513.13|3513.13|3513.23|3513.23|3513.77|3513.77|3513.13|3513.13|0
1605625270000|2020-11-17 15:01:10|3514.25|3514.25|3514.25|3514.25|3514.25|3514.25|3514.25|3514.25|0
1605625280000|2020-11-17 15:01:20|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|3514.65|0
1605625290000|2020-11-17 15:01:30|3514.2|3514.2|3515.6|3515.6|3515.66|3515.66|3514.2|3514.2|0
1605625300000|2020-11-17 15:01:40|3515.2|3515.2|3514.79|3514.79|3515.2|3515.2|3514.79|3514.79|0
1605625320000|2020-11-17 15:02:00|3514.68|3514.68|3514.29|3514.29|3514.68|3514.68|3513.89|3513.89|0
1605625330000|2020-11-17 15:02:10|3513.95|3513.95|3513.38|3513.38|3514.15|3514.15|3513.38|3513.38|0
1605625340000|2020-11-17 15:02:20|3513.54|3513.54|3512.38|3512.38|3513.54|3513.54|3512.38|3512.38|0
1605625350000|2020-11-17 15:02:30|3512.68|3512.68|3511.26|3511.26|3512.68|3512.68|3511.26|3511.26|0
1605625360000|2020-11-17 15:02:40|3510.86|3510.86|3511.01|3511.01|3511.01|3511.01|3510.86|3510.86|0
1605625370000|2020-11-17 15:02:50|3511.41|3511.41|3511.01|3511.01|3511.41|3511.41|3511.01|3511.01|0
1605625380000|2020-11-17 15:03:00|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|3510.67|0
1605625390000|2020-11-17 15:03:10|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|0
1605625410000|2020-11-17 15:03:30|3510.92|3510.92|3511.44|3511.44|3511.6|3511.6|3510.92|3510.92|0
1605625420000|2020-11-17 15:03:40|3510.75|3510.75|3510.75|3510.75|3510.75|3510.75|3510.75|3510.75|0
1605625430000|2020-11-17 15:03:50|3510.92|3510.92|3509.57|3509.57|3510.92|3510.92|3509.57|3509.57|0
1605625440000|2020-11-17 15:04:00|3509.18|3509.18|3509.09|3509.09|3509.26|3509.26|3508.78|3508.78|0
1605625450000|2020-11-17 15:04:10|3508.75|3508.75|3508.43|3508.43|3508.75|3508.75|3508.43|3508.43|0
1605625470000|2020-11-17 15:04:30|3507.63|3507.63|3507.78|3507.78|3508.03|3508.03|3507.63|3507.63|0
1605625480000|2020-11-17 15:04:40|3507.1|3507.1|3507.11|3507.11|3507.11|3507.11|3506.95|3506.95|0
1605625490000|2020-11-17 15:04:50|3506.77|3506.77|3506.77|3506.77|3506.77|3506.77|3506.77|3506.77|0
1605625500000|2020-11-17 15:05:00|3506.43|3506.43|3506.77|3506.77|3506.77|3506.77|3506.43|3506.43|0
1605625510000|2020-11-17 15:05:10|3507.11|3507.11|3508.28|3508.28|3508.28|3508.28|3507.11|3507.11|0
1605625520000|2020-11-17 15:05:20|3507.88|3507.88|3507.23|3507.23|3507.88|3507.88|3506.9|3506.9|0
1605625530000|2020-11-17 15:05:30|3506.83|3506.83|3507.23|3507.23|3507.23|3507.23|3506.83|3506.83|0
1605625550000|2020-11-17 15:05:50|3507.62|3507.62|3507.48|3507.48|3507.62|3507.62|3507.48|3507.48|0
1605625560000|2020-11-17 15:06:00|3507.33|3507.33|3507.33|3507.33|3507.33|3507.33|3507.33|3507.33|0
1605625580000|2020-11-17 15:06:20|3507.17|3507.17|3507.76|3507.76|3508.01|3508.01|3507.17|3507.17|0
1605625590000|2020-11-17 15:06:30|3507.85|3507.85|3507.05|3507.05|3507.85|3507.85|3507.05|3507.05|0
1605625600000|2020-11-17 15:06:40|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|0
1605625610000|2020-11-17 15:06:50|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|0
1605625620000|2020-11-17 15:07:00|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|0
1605625630000|2020-11-17 15:07:10|3507.05|3507.05|3506.71|3506.71|3507.05|3507.05|3506.71|3506.71|0
1605625640000|2020-11-17 15:07:20|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|3506.46|0
1605625650000|2020-11-17 15:07:30|3506.12|3506.12|3506.42|3506.42|3506.42|3506.42|3506.12|3506.12|0
1605625660000|2020-11-17 15:07:40|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|3506.02|0
1605625680000|2020-11-17 15:08:00|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|0
1605625690000|2020-11-17 15:08:10|3506.1|3506.1|3505.03|3505.03|3506.27|3506.27|3505.03|3505.03|0
1605625700000|2020-11-17 15:08:20|3505.37|3505.37|3505.37|3505.37|3505.37|3505.37|3505.37|3505.37|0
1605625710000|2020-11-17 15:08:30|3505.29|3505.29|3506.17|3506.17|3506.17|3506.17|3504.89|3504.89|0
1605625730000|2020-11-17 15:08:50|3506.05|3506.05|3505.71|3505.71|3506.05|3506.05|3505.71|3505.71|0
1605625740000|2020-11-17 15:09:00|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|3505.31|0
1605625750000|2020-11-17 15:09:10|3504.97|3504.97|3504.72|3504.72|3504.97|3504.97|3504.72|3504.72|0
1605625760000|2020-11-17 15:09:20|3504.32|3504.32|3504.82|3504.82|3504.82|3504.82|3504.32|3504.32|0
1605625770000|2020-11-17 15:09:30|3505.61|3505.61|3505.76|3505.76|3505.76|3505.76|3505.61|3505.61|0
1605625780000|2020-11-17 15:09:40|3505.43|3505.43|3504.87|3504.87|3505.43|3505.43|3504.87|3504.87|0
1605625800000|2020-11-17 15:10:00|3504.95|3504.95|3504.8|3504.8|3504.95|3504.95|3504.46|3504.46|0
1605625810000|2020-11-17 15:10:10|3504.97|3504.97|3505.92|3505.92|3506.32|3506.32|3504.97|3504.97|0
1605625820000|2020-11-17 15:10:20|3506.28|3506.28|3507.92|3507.92|3507.92|3507.92|3506.28|3506.28|0
1605625830000|2020-11-17 15:10:30|3507.24|3507.24|3508.17|3508.17|3508.17|3508.17|3507.24|3507.24|0
1605625840000|2020-11-17 15:10:40|3507.77|3507.77|3508.11|3508.11|3508.11|3508.11|3507.43|3507.43|0
1605625850000|2020-11-17 15:10:50|3508.45|3508.45|3510.25|3510.25|3510.65|3510.65|3508.45|3508.45|0
1605625860000|2020-11-17 15:11:00|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|3510.59|0
1605625870000|2020-11-17 15:11:10|3510.76|3510.76|3512.19|3512.19|3512.19|3512.19|3510.76|3510.76|0
1605625880000|2020-11-17 15:11:20|3512.14|3512.14|3514.35|3514.35|3514.35|3514.35|3512.14|3512.14|0
1605625890000|2020-11-17 15:11:30|3513.67|3513.67|3514.17|3514.17|3514.17|3514.17|3513.27|3513.27|0
1605625900000|2020-11-17 15:11:40|3515.36|3515.36|3516.58|3516.58|3516.85|3516.85|3515.36|3515.36|0
1605625910000|2020-11-17 15:11:50|3516.19|3516.19|3515.85|3515.85|3516.19|3516.19|3515.85|3515.85|0
1605625920000|2020-11-17 15:12:00|3514.82|3514.82|3514.62|3514.62|3514.82|3514.82|3514.22|3514.22|0
1605625930000|2020-11-17 15:12:10|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|0
1605625950000|2020-11-17 15:12:30|3514.61|3514.61|3513.82|3513.82|3514.61|3514.61|3513.82|3513.82|0
1605625960000|2020-11-17 15:12:40|3513.57|3513.57|3513.23|3513.23|3513.57|3513.57|3513.23|3513.23|0
1605625970000|2020-11-17 15:12:50|3513.06|3513.06|3513.41|3513.41|3513.8|3513.8|3513.06|3513.06|0
1605625980000|2020-11-17 15:13:00|3513.75|3513.75|3513.35|3513.35|3513.75|3513.75|3513.35|3513.35|0
1605625990000|2020-11-17 15:13:10|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|3514.03|0
1605626000000|2020-11-17 15:13:20|3513.64|3513.64|3516.2|3516.2|3516.2|3516.2|3513.64|3513.64|0
1605626010000|2020-11-17 15:13:30|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|0
1605626020000|2020-11-17 15:13:40|3516.79|3516.79|3516.4|3516.4|3516.79|3516.79|3516.4|3516.4|0
1605626030000|2020-11-17 15:13:50|3516.79|3516.79|3516.4|3516.4|3516.79|3516.79|3516.4|3516.4|0
1605626040000|2020-11-17 15:14:00|3516.79|3516.79|3516.4|3516.4|3516.79|3516.79|3516.4|3516.4|0
1605626050000|2020-11-17 15:14:10|3516|3516|3516.17|3516.17|3516.17|3516.17|3516|3516|0
1605626060000|2020-11-17 15:14:20|3516.51|3516.51|3516.96|3516.96|3517.3|3517.3|3516.51|3516.51|0
1605626070000|2020-11-17 15:14:30|3517.1|3517.1|3517.35|3517.35|3517.35|3517.35|3517.1|3517.1|0
1605626080000|2020-11-17 15:14:40|3517.69|3517.69|3517.24|3517.24|3518.04|3518.04|3517.24|3517.24|0
1605626090000|2020-11-17 15:14:50|3517.35|3517.35|3518.14|3518.14|3518.14|3518.14|3517.35|3517.35|0
1605626100000|2020-11-17 15:15:00|3518.54|3518.54|3519.21|3519.21|3519.21|3519.21|3518.39|3518.39|0
1605626110000|2020-11-17 15:15:10|3518.82|3518.82|3519.43|3519.43|3519.43|3519.43|3518.47|3518.47|0
1605626120000|2020-11-17 15:15:20|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|0
1605626130000|2020-11-17 15:15:30|3519.46|3519.46|3519.04|3519.04|3519.46|3519.46|3518.96|3518.96|0
1605626140000|2020-11-17 15:15:40|3519.83|3519.83|3518.75|3518.75|3519.83|3519.83|3518.75|3518.75|0
1605626150000|2020-11-17 15:15:50|3518.41|3518.41|3518.07|3518.07|3518.41|3518.41|3518.07|3518.07|0
1605626160000|2020-11-17 15:16:00|3517.9|3517.9|3517.22|3517.22|3517.9|3517.9|3517.22|3517.22|0
1605626170000|2020-11-17 15:16:10|3516.82|3516.82|3515.93|3515.93|3516.82|3516.82|3515.93|3515.93|0
1605626180000|2020-11-17 15:16:20|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|3515.59|0
1605626190000|2020-11-17 15:16:30|3516.38|3516.38|3516.04|3516.04|3516.38|3516.38|3516.04|3516.04|0
1605626200000|2020-11-17 15:16:40|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|0
1605626210000|2020-11-17 15:16:50|3515.78|3515.78|3516.12|3516.12|3516.12|3516.12|3515.78|3515.78|0
1605626220000|2020-11-17 15:17:00|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|3515.78|0
1605626230000|2020-11-17 15:17:10|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|3515.44|0
1605626240000|2020-11-17 15:17:20|3515.78|3515.78|3516.52|3516.52|3516.52|3516.52|3515.78|3515.78|0
1605626260000|2020-11-17 15:17:40|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|0
1605626270000|2020-11-17 15:17:50|3516.52|3516.52|3517.96|3517.96|3517.96|3517.96|3516.52|3516.52|0
1605626280000|2020-11-17 15:18:00|3517.88|3517.88|3518.27|3518.27|3518.27|3518.27|3517.88|3517.88|0
1605626290000|2020-11-17 15:18:10|3518.61|3518.61|3519.01|3519.01|3519.01|3519.01|3518.61|3518.61|0
1605626300000|2020-11-17 15:18:20|3519.13|3519.13|3519.95|3519.95|3519.95|3519.95|3519.13|3519.13|0
1605626320000|2020-11-17 15:18:40|3520.35|3520.35|3519.95|3519.95|3520.35|3520.35|3519.95|3519.95|0
1605626330000|2020-11-17 15:18:50|3520|3520|3521.62|3521.62|3521.62|3521.62|3520|3520|0
1605626340000|2020-11-17 15:19:00|3521.96|3521.96|3522.51|3522.51|3522.51|3522.51|3521.96|3521.96|0
1605626350000|2020-11-17 15:19:10|3522.9|3522.9|3522.82|3522.82|3523.22|3523.22|3522.82|3522.82|0
1605626360000|2020-11-17 15:19:20|3523.22|3523.22|3522.26|3522.26|3523.22|3523.22|3522.26|3522.26|0
1605626370000|2020-11-17 15:19:30|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|3522.18|0
1605626380000|2020-11-17 15:19:40|3523.76|3523.76|3522.26|3522.26|3523.85|3523.85|3522.26|3522.26|0
1605626390000|2020-11-17 15:19:50|3521.86|3521.86|3522.2|3522.2|3522.2|3522.2|3521.86|3521.86|0
1605626400000|2020-11-17 15:20:00|3522.54|3522.54|3522.37|3522.37|3522.54|3522.54|3522.12|3522.12|0
1605626410000|2020-11-17 15:20:10|3522.7|3522.7|3522.7|3522.7|3522.7|3522.7|3522.7|3522.7|0
1605626420000|2020-11-17 15:20:20|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|3522.3|0
1605626430000|2020-11-17 15:20:30|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|0
1605626440000|2020-11-17 15:20:40|3521.85|3521.85|3521.45|3521.45|3521.85|3521.85|3521.45|3521.45|0
1605626450000|2020-11-17 15:20:50|3521.06|3521.06|3521.23|3521.23|3521.56|3521.56|3520.21|3520.21|0
1605626460000|2020-11-17 15:21:00|3522.26|3522.26|3521.8|3521.8|3522.6|3522.6|3521.8|3521.8|0
1605626470000|2020-11-17 15:21:10|3522.15|3522.15|3523.39|3523.39|3523.39|3523.39|3522.15|3522.15|0
1605626480000|2020-11-17 15:21:20|3522.99|3522.99|3523.91|3523.91|3523.91|3523.91|3522.99|3522.99|0
1605626490000|2020-11-17 15:21:30|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|0
1605626510000|2020-11-17 15:21:50|3523.86|3523.86|3523.86|3523.86|3523.86|3523.86|3523.86|3523.86|0
1605626520000|2020-11-17 15:22:00|3524.65|3524.65|3525.38|3525.38|3525.61|3525.61|3524.65|3524.65|0
1605626530000|2020-11-17 15:22:10|3524.98|3524.98|3526.17|3526.17|3526.17|3526.17|3524.69|3524.69|0
1605626540000|2020-11-17 15:22:20|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|0
1605626550000|2020-11-17 15:22:30|3526.42|3526.42|3526.02|3526.02|3526.42|3526.42|3526.02|3526.02|0
1605626560000|2020-11-17 15:22:40|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|3525.97|0
1605626570000|2020-11-17 15:22:50|3526.31|3526.31|3526.71|3526.71|3526.71|3526.71|3526.31|3526.31|0
1605626580000|2020-11-17 15:23:00|3526.56|3526.56|3526.9|3526.9|3526.9|3526.9|3526.56|3526.56|0
1605626590000|2020-11-17 15:23:10|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|0
1605626600000|2020-11-17 15:23:20|3526.34|3526.34|3525.97|3525.97|3526.34|3526.34|3525.97|3525.97|0
1605626610000|2020-11-17 15:23:30|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|0
1605626630000|2020-11-17 15:23:50|3525.21|3525.21|3525.43|3525.43|3525.43|3525.43|3525.03|3525.03|0
1605626640000|2020-11-17 15:24:00|3525.82|3525.82|3525.14|3525.14|3525.82|3525.82|3525.14|3525.14|0
1605626650000|2020-11-17 15:24:10|3525.48|3525.48|3525.48|3525.48|3525.48|3525.48|3525.48|3525.48|0
1605626660000|2020-11-17 15:24:20|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|3525.59|0
1605626670000|2020-11-17 15:24:30|3525.93|3525.93|3526.33|3526.33|3526.33|3526.33|3525.93|3525.93|0
1605626680000|2020-11-17 15:24:40|3526.27|3526.27|3526.78|3526.78|3526.78|3526.78|3526.27|3526.27|0
1605626690000|2020-11-17 15:24:50|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|0
1605626710000|2020-11-17 15:25:10|3527.29|3527.29|3527.79|3527.79|3527.79|3527.79|3527.29|3527.29|0
1605626720000|2020-11-17 15:25:20|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|0
1605626730000|2020-11-17 15:25:30|3529.38|3529.38|3528.06|3528.06|3529.48|3529.48|3528.06|3528.06|0
1605626740000|2020-11-17 15:25:40|3528.74|3528.74|3528.74|3528.74|3528.83|3528.83|3528.74|3528.74|0
1605626750000|2020-11-17 15:25:50|3528.35|3528.35|3528.35|3528.35|3528.35|3528.35|3528.35|3528.35|0
1605626780000|2020-11-17 15:26:20|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|0
1605626810000|2020-11-17 15:26:50|3528.11|3528.11|3527.93|3527.93|3528.11|3528.11|3527.43|3527.43|0
1605626820000|2020-11-17 15:27:00|3528.27|3528.27|3528.8|3528.8|3528.8|3528.8|3528.27|3528.27|0
1605626830000|2020-11-17 15:27:10|3528.88|3528.88|3528.48|3528.48|3528.88|3528.88|3528.48|3528.48|0
1605626840000|2020-11-17 15:27:20|3528.53|3528.53|3528.88|3528.88|3528.88|3528.88|3528.53|3528.53|0
1605626850000|2020-11-17 15:27:30|3528.53|3528.53|3529.7|3529.7|3529.7|3529.7|3528.53|3528.53|0
1605626860000|2020-11-17 15:27:40|3529.62|3529.62|3529.38|3529.38|3529.62|3529.62|3529.04|3529.04|0
1605626870000|2020-11-17 15:27:50|3529.47|3529.47|3529.86|3529.86|3530.26|3530.26|3529.47|3529.47|0
1605626880000|2020-11-17 15:28:00|3530.2|3530.2|3531.05|3531.05|3531.05|3531.05|3530.2|3530.2|0
1605626890000|2020-11-17 15:28:10|3531|3531|3531|3531|3531|3531|3531|3531|0
1605626900000|2020-11-17 15:28:20|3531.1|3531.1|3531.21|3531.21|3531.21|3531.21|3531.1|3531.1|0
1605626910000|2020-11-17 15:28:30|3531.06|3531.06|3531.32|3531.32|3531.32|3531.32|3531.06|3531.06|0
1605626920000|2020-11-17 15:28:40|3531.71|3531.71|3531.62|3531.62|3531.71|3531.71|3531.37|3531.37|0
1605626930000|2020-11-17 15:28:50|3531.78|3531.78|3533.08|3533.08|3533.08|3533.08|3531.78|3531.78|0
1605626940000|2020-11-17 15:29:00|3532.86|3532.86|3532.81|3532.81|3532.86|3532.86|3532.81|3532.81|0
1605626950000|2020-11-17 15:29:10|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|0
1605626960000|2020-11-17 15:29:20|3532.13|3532.13|3531.97|3531.97|3532.13|3532.13|3531.97|3531.97|0
1605626980000|2020-11-17 15:29:40|3532.12|3532.12|3532.46|3532.46|3532.46|3532.46|3532.12|3532.12|0
1605626990000|2020-11-17 15:29:50|3531.66|3531.66|3532.06|3532.06|3532.06|3532.06|3531.66|3531.66|0
1605627000000|2020-11-17 15:30:00|3532.14|3532.14|3532.61|3532.61|3532.61|3532.61|3532.06|3532.06|0
1605627010000|2020-11-17 15:30:10|3532.69|3532.69|3532.35|3532.35|3532.69|3532.69|3532.35|3532.35|0
1605627020000|2020-11-17 15:30:20|3532.01|3532.01|3530.8|3530.8|3532.16|3532.16|3530.8|3530.8|0
1605627030000|2020-11-17 15:30:30|3531.2|3531.2|3531.68|3531.68|3531.68|3531.68|3531.2|3531.2|0
1605627040000|2020-11-17 15:30:40|3531.83|3531.83|3532.12|3532.12|3532.12|3532.12|3531.83|3531.83|0
1605627050000|2020-11-17 15:30:50|3531.78|3531.78|3531.78|3531.78|3531.78|3531.78|3531.78|3531.78|0
1605627060000|2020-11-17 15:31:00|3532.12|3532.12|3531.91|3531.91|3532.12|3532.12|3531.8|3531.8|0
1605627080000|2020-11-17 15:31:20|3531.23|3531.23|3531.23|3531.23|3531.23|3531.23|3531.23|3531.23|0
1605627100000|2020-11-17 15:31:40|3530.89|3530.89|3531.47|3531.47|3531.47|3531.47|3530.89|3530.89|0
1605627120000|2020-11-17 15:32:00|3531.63|3531.63|3531.63|3531.63|3531.63|3531.63|3531.63|3531.63|0
1605627130000|2020-11-17 15:32:10|3531.23|3531.23|3532.6|3532.6|3532.6|3532.6|3530.84|3530.84|0
1605627140000|2020-11-17 15:32:20|3532.94|3532.94|3534.53|3534.53|3534.53|3534.53|3532.94|3532.94|0
1605627150000|2020-11-17 15:32:30|3534.89|3534.89|3535.24|3535.24|3535.58|3535.58|3534.65|3534.65|0
1605627160000|2020-11-17 15:32:40|3534.85|3534.85|3535.01|3535.01|3535.01|3535.01|3534.85|3534.85|0
1605627170000|2020-11-17 15:32:50|3534.66|3534.66|3534.58|3534.58|3534.66|3534.66|3534.58|3534.58|0
1605627180000|2020-11-17 15:33:00|3534.18|3534.18|3533.1|3533.1|3534.18|3534.18|3533.1|3533.1|0
1605627190000|2020-11-17 15:33:10|3532.75|3532.75|3532.35|3532.35|3532.75|3532.75|3532.35|3532.35|0
1605627200000|2020-11-17 15:33:20|3532.52|3532.52|3532.86|3532.86|3532.86|3532.86|3532.35|3532.35|0
1605627210000|2020-11-17 15:33:30|3533.02|3533.02|3534.84|3534.84|3534.84|3534.84|3533.02|3533.02|0
1605627220000|2020-11-17 15:33:40|3535.09|3535.09|3534.75|3534.75|3535.09|3535.09|3534.75|3534.75|0
1605627230000|2020-11-17 15:33:50|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|0
1605627240000|2020-11-17 15:34:00|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|0
1605627270000|2020-11-17 15:34:30|3534.46|3534.46|3534.54|3534.54|3534.54|3534.54|3534.46|3534.46|0
1605627280000|2020-11-17 15:34:40|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|0
1605627290000|2020-11-17 15:34:50|3534.72|3534.72|3536.1|3536.1|3536.1|3536.1|3534.72|3534.72|0
1605627300000|2020-11-17 15:35:00|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|3536.79|0
1605627310000|2020-11-17 15:35:10|3536.1|3536.1|3536.5|3536.5|3536.5|3536.5|3536.1|3536.1|0
1605627320000|2020-11-17 15:35:20|3536.9|3536.9|3537.64|3537.64|3537.64|3537.64|3536.9|3536.9|0
1605627330000|2020-11-17 15:35:30|3537.98|3537.98|3536.36|3536.36|3538.19|3538.19|3536.36|3536.36|0
1605627340000|2020-11-17 15:35:40|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|0
1605627360000|2020-11-17 15:36:00|3536.36|3536.36|3536.36|3536.36|3536.36|3536.36|3536.36|3536.36|0
1605627370000|2020-11-17 15:36:10|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|0
1605627380000|2020-11-17 15:36:20|3536.01|3536.01|3536.36|3536.36|3536.36|3536.36|3536.01|3536.01|0
1605627400000|2020-11-17 15:36:40|3536.51|3536.51|3536.18|3536.18|3536.51|3536.51|3536.18|3536.18|0
1605627410000|2020-11-17 15:36:50|3536.09|3536.09|3536.43|3536.43|3536.43|3536.43|3536.09|3536.09|0
1605627430000|2020-11-17 15:37:10|3536.04|3536.04|3536.43|3536.43|3536.43|3536.43|3536.04|3536.04|0
1605627450000|2020-11-17 15:37:30|3536.09|3536.09|3536.14|3536.14|3536.22|3536.22|3535.97|3535.97|0
1605627460000|2020-11-17 15:37:40|3536.22|3536.22|3535.89|3535.89|3536.22|3536.22|3535.89|3535.89|0
1605627470000|2020-11-17 15:37:50|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|0
1605627480000|2020-11-17 15:38:00|3535.8|3535.8|3535.88|3535.88|3535.88|3535.88|3535.8|3535.8|0
1605627490000|2020-11-17 15:38:10|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|3535.39|3535.39|0
1605627500000|2020-11-17 15:38:20|3535.85|3535.85|3535.97|3535.97|3535.97|3535.97|3535.58|3535.58|0
1605627510000|2020-11-17 15:38:30|3536.37|3536.37|3536.37|3536.37|3536.37|3536.37|3536.37|3536.37|0
1605627520000|2020-11-17 15:38:40|3535.97|3535.97|3535.97|3535.97|3535.97|3535.97|3535.97|3535.97|0
1605627540000|2020-11-17 15:39:00|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|0
1605627560000|2020-11-17 15:39:20|3535.97|3535.97|3536.31|3536.31|3536.31|3536.31|3535.97|3535.97|0
1605627570000|2020-11-17 15:39:30|3536.81|3536.81|3538.56|3538.56|3538.56|3538.56|3536.81|3536.81|0
1605627580000|2020-11-17 15:39:40|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|0
1605627590000|2020-11-17 15:39:50|3538.06|3538.06|3538.4|3538.4|3538.4|3538.4|3538.06|3538.06|0
1605627600000|2020-11-17 15:40:00|3538.51|3538.51|3538.9|3538.9|3538.9|3538.9|3538.51|3538.51|0
1605627610000|2020-11-17 15:40:10|3539.3|3539.3|3539.3|3539.3|3539.46|3539.46|3539.3|3539.3|0
1605627620000|2020-11-17 15:40:20|3539.64|3539.64|3539.85|3539.85|3539.94|3539.94|3539.64|3539.64|0
1605627630000|2020-11-17 15:40:30|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|0
1605627640000|2020-11-17 15:40:40|3540.3|3540.3|3540.36|3540.36|3540.36|3540.36|3540.3|3540.3|0
1605627650000|2020-11-17 15:40:50|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|0
1605627670000|2020-11-17 15:41:10|3540.78|3540.78|3540.78|3540.78|3540.86|3540.86|3540.78|3540.78|0
1605627680000|2020-11-17 15:41:20|3540.66|3540.66|3541.58|3541.58|3541.58|3541.58|3540.66|3540.66|0
1605627690000|2020-11-17 15:41:30|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|0
1605627700000|2020-11-17 15:41:40|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|0
1605627710000|2020-11-17 15:41:50|3541.71|3541.71|3541.63|3541.63|3541.71|3541.71|3541.63|3541.63|0
1605627730000|2020-11-17 15:42:10|3541.97|3541.97|3541.97|3541.97|3542.14|3542.14|3541.97|3541.97|0
1605627740000|2020-11-17 15:42:20|3541.58|3541.58|3541.62|3541.62|3541.62|3541.62|3541.27|3541.27|0
1605627750000|2020-11-17 15:42:30|3541.22|3541.22|3541.17|3541.17|3541.22|3541.22|3541.17|3541.17|0
1605627760000|2020-11-17 15:42:40|3541.08|3541.08|3541.25|3541.25|3541.25|3541.25|3541.08|3541.08|0
1605627770000|2020-11-17 15:42:50|3541.41|3541.41|3541.33|3541.33|3541.41|3541.41|3541.33|3541.33|0
1605627800000|2020-11-17 15:43:20|3541.48|3541.48|3541.56|3541.56|3541.56|3541.56|3541.48|3541.48|0
1605627810000|2020-11-17 15:43:30|3541.81|3541.81|3541.73|3541.73|3541.81|3541.81|3541.56|3541.56|0
1605627820000|2020-11-17 15:43:40|3541.65|3541.65|3542.6|3542.6|3542.6|3542.6|3541.65|3541.65|0
1605627850000|2020-11-17 15:44:10|3542.26|3542.26|3543.56|3543.56|3543.56|3543.56|3542.26|3542.26|0
1605627870000|2020-11-17 15:44:30|3543.61|3543.61|3544.01|3544.01|3544.01|3544.01|3543.61|3543.61|0
1605627880000|2020-11-17 15:44:40|3544.09|3544.09|3544.01|3544.01|3544.09|3544.09|3544.01|3544.01|0
1605627890000|2020-11-17 15:44:50|3544.8|3544.8|3544.4|3544.4|3544.8|3544.8|3544.4|3544.4|0
1605627900000|2020-11-17 15:45:00|3544.8|3544.8|3544.86|3544.86|3544.86|3544.86|3544.8|3544.8|0
1605627910000|2020-11-17 15:45:10|3544.8|3544.8|3544.64|3544.64|3544.8|3544.8|3544.64|3544.64|0
1605627920000|2020-11-17 15:45:20|3543.95|3543.95|3544.38|3544.38|3544.38|3544.38|3543.61|3543.61|0
1605627930000|2020-11-17 15:45:30|3543.98|3543.98|3542.56|3542.56|3543.98|3543.98|3542.56|3542.56|0
1605627940000|2020-11-17 15:45:40|3542.22|3542.22|3541.53|3541.53|3542.22|3542.22|3541.53|3541.53|0
1605627950000|2020-11-17 15:45:50|3541.62|3541.62|3541.62|3541.62|3541.62|3541.62|3541.62|3541.62|0
1605627970000|2020-11-17 15:46:10|3541.96|3541.96|3541.42|3541.42|3542.3|3542.3|3541.42|3541.42|0
1605627980000|2020-11-17 15:46:20|3541.26|3541.26|3541.69|3541.69|3542.37|3542.37|3541.26|3541.26|0
1605627990000|2020-11-17 15:46:30|3541.35|3541.35|3541.85|3541.85|3541.85|3541.85|3541.35|3541.35|0
1605628000000|2020-11-17 15:46:40|3542.25|3542.25|3542.48|3542.48|3542.65|3542.65|3542.25|3542.25|0
1605628010000|2020-11-17 15:46:50|3543.16|3543.16|3543.51|3543.51|3543.51|3543.51|3543.16|3543.16|0
1605628020000|2020-11-17 15:47:00|3543.67|3543.67|3543.59|3543.59|3543.67|3543.67|3543.59|3543.59|0
1605628030000|2020-11-17 15:47:10|3543.25|3543.25|3542.85|3542.85|3543.41|3543.41|3542.85|3542.85|0
1605628040000|2020-11-17 15:47:20|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|3542.77|0
1605628050000|2020-11-17 15:47:30|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|0
1605628060000|2020-11-17 15:47:40|3542.21|3542.21|3542.12|3542.12|3542.21|3542.21|3542.12|3542.12|0
1605628070000|2020-11-17 15:47:50|3542.52|3542.52|3542.08|3542.08|3542.52|3542.52|3541.84|3541.84|0
1605628080000|2020-11-17 15:48:00|3541.92|3541.92|3541.73|3541.73|3541.92|3541.92|3541.58|3541.58|0
1605628090000|2020-11-17 15:48:10|3541.38|3541.38|3543.27|3543.27|3543.27|3543.27|3541.38|3541.38|0
1605628100000|2020-11-17 15:48:20|3543.22|3543.22|3543.56|3543.56|3543.56|3543.56|3543.22|3543.22|0
1605628110000|2020-11-17 15:48:30|3542.88|3542.88|3543.58|3543.58|3543.58|3543.58|3542.54|3542.54|0
1605628120000|2020-11-17 15:48:40|3543.98|3543.98|3543.73|3543.73|3543.98|3543.98|3543.58|3543.58|0
1605628140000|2020-11-17 15:49:00|3544.07|3544.07|3544.15|3544.15|3544.15|3544.15|3544.07|3544.07|0
1605628150000|2020-11-17 15:49:10|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|0
1605628160000|2020-11-17 15:49:20|3544.33|3544.33|3544.16|3544.16|3544.33|3544.33|3544.16|3544.16|0
1605628170000|2020-11-17 15:49:30|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|0
1605628180000|2020-11-17 15:49:40|3544.16|3544.16|3544.51|3544.51|3544.51|3544.51|3544.16|3544.16|0
1605628210000|2020-11-17 15:50:10|3544.56|3544.56|3543.37|3543.37|3544.56|3544.56|3543.37|3543.37|0
1605628220000|2020-11-17 15:50:20|3542.58|3542.58|3541.57|3541.57|3542.58|3542.58|3541.57|3541.57|0
1605628230000|2020-11-17 15:50:30|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|0
1605628240000|2020-11-17 15:50:40|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|3541.63|0
1605628250000|2020-11-17 15:50:50|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|0
1605628260000|2020-11-17 15:51:00|3541.03|3541.03|3541.42|3541.42|3541.76|3541.76|3541.03|3541.03|0
1605628270000|2020-11-17 15:51:10|3541.08|3541.08|3542.56|3542.56|3542.56|3542.56|3541.08|3541.08|0
1605628280000|2020-11-17 15:51:20|3543.05|3543.05|3542.97|3542.97|3543.05|3543.05|3542.97|3542.97|0
1605628290000|2020-11-17 15:51:30|3543.37|3543.37|3542.56|3542.56|3543.37|3543.37|3542.56|3542.56|0
1605628300000|2020-11-17 15:51:40|3542.68|3542.68|3543.02|3543.02|3543.02|3543.02|3542.68|3542.68|0
1605628320000|2020-11-17 15:52:00|3542.97|3542.97|3543.15|3543.15|3543.15|3543.15|3542.97|3542.97|0
1605628330000|2020-11-17 15:52:10|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|0
1605628340000|2020-11-17 15:52:20|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|0
1605628350000|2020-11-17 15:52:30|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|0
1605628360000|2020-11-17 15:52:40|3542.43|3542.43|3542.83|3542.83|3542.83|3542.83|3542.43|3542.43|0
1605628370000|2020-11-17 15:52:50|3543.17|3543.17|3543.23|3543.23|3543.23|3543.23|3543.17|3543.17|0
1605628390000|2020-11-17 15:53:10|3544.02|3544.02|3543.28|3543.28|3544.02|3544.02|3543.28|3543.28|0
1605628400000|2020-11-17 15:53:20|3542.94|3542.94|3543.11|3543.11|3543.11|3543.11|3542.94|3542.94|0
1605628410000|2020-11-17 15:53:30|3543.25|3543.25|3543.42|3543.42|3543.42|3543.42|3543.25|3543.25|0
1605628420000|2020-11-17 15:53:40|3543.08|3543.08|3543.47|3543.47|3543.47|3543.47|3543.08|3543.08|0
1605628450000|2020-11-17 15:54:10|3543.08|3543.08|3543.82|3543.82|3543.82|3543.82|3543.08|3543.08|0
1605628500000|2020-11-17 15:55:00|3544.06|3544.06|3543.91|3543.91|3544.06|3544.06|3543.73|3543.73|0
1605628510000|2020-11-17 15:55:10|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|0
1605628520000|2020-11-17 15:55:20|3543.37|3543.37|3543.41|3543.41|3543.81|3543.81|3543.37|3543.37|0
1605628530000|2020-11-17 15:55:30|3543.56|3543.56|3543.36|3543.36|3543.76|3543.76|3543.36|3543.36|0
1605628540000|2020-11-17 15:55:40|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|0
1605628550000|2020-11-17 15:55:50|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|0
1605628560000|2020-11-17 15:56:00|3543.71|3543.71|3541.82|3541.82|3543.71|3543.71|3541.82|3541.82|0
1605628570000|2020-11-17 15:56:10|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|0
1605628580000|2020-11-17 15:56:20|3541.63|3541.63|3541.15|3541.15|3541.63|3541.63|3541.15|3541.15|0
1605628590000|2020-11-17 15:56:30|3541.55|3541.55|3541.38|3541.38|3541.55|3541.55|3541.38|3541.38|0
1605628600000|2020-11-17 15:56:40|3541.47|3541.47|3541.23|3541.23|3541.63|3541.63|3541.23|3541.23|0
1605628610000|2020-11-17 15:56:50|3540.84|3540.84|3540.69|3540.69|3540.84|3540.84|3540.69|3540.69|0
1605628620000|2020-11-17 15:57:00|3540.29|3540.29|3540.04|3540.04|3540.29|3540.29|3540.04|3540.04|0
1605628630000|2020-11-17 15:57:10|3539.87|3539.87|3540.21|3540.21|3540.21|3540.21|3539.87|3539.87|0
1605628660000|2020-11-17 15:57:40|3540.36|3540.36|3540.36|3540.36|3540.36|3540.36|3540.36|3540.36|0
1605628670000|2020-11-17 15:57:50|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|0
1605628680000|2020-11-17 15:58:00|3541.84|3541.84|3542.77|3542.77|3542.77|3542.77|3541.84|3541.84|0
1605628690000|2020-11-17 15:58:10|3542.6|3542.6|3542.69|3542.69|3542.69|3542.69|3542.52|3542.52|0
1605628700000|2020-11-17 15:58:20|3543.08|3543.08|3543.43|3543.43|3543.43|3543.43|3543.08|3543.08|0
1605628720000|2020-11-17 15:58:40|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|3543.08|0
1605628730000|2020-11-17 15:58:50|3543.03|3543.03|3543.03|3543.03|3543.03|3543.03|3543.03|3543.03|0
1605628740000|2020-11-17 15:59:00|3543.43|3543.43|3543.09|3543.09|3543.43|3543.43|3543.09|3543.09|0
1605628750000|2020-11-17 15:59:10|3543.48|3543.48|3543.14|3543.14|3543.48|3543.48|3543.14|3543.14|0
1605628760000|2020-11-17 15:59:20|3543.48|3543.48|3542.35|3542.35|3543.48|3543.48|3542.35|3542.35|0
1605628770000|2020-11-17 15:59:30|3542.69|3542.69|3545.07|3545.07|3545.07|3545.07|3542.69|3542.69|0
1605628780000|2020-11-17 15:59:40|3543.88|3543.88|3541.73|3541.73|3543.88|3543.88|3541.73|3541.73|0
1605628790000|2020-11-17 15:59:50|3541.56|3541.56|3539.79|3539.79|3541.56|3541.56|3539.79|3539.79|0
1605628800000|2020-11-17 16:00:00|3539.45|3539.45|3539.63|3539.63|3539.79|3539.79|3539.23|3539.23|0
1605628810000|2020-11-17 16:00:10|3539.71|3539.71|3540.05|3540.05|3540.05|3540.05|3539.71|3539.71|0
1605628820000|2020-11-17 16:00:20|3539.81|3539.81|3539.81|3539.81|3539.81|3539.81|3539.73|3539.73|0
1605628830000|2020-11-17 16:00:30|3539.86|3539.86|3540.27|3540.27|3540.27|3540.27|3539.86|3539.86|0
1605628840000|2020-11-17 16:00:40|3539.88|3539.88|3539.4|3539.4|3539.88|3539.88|3539.31|3539.31|0
1605628850000|2020-11-17 16:00:50|3539.31|3539.31|3539.07|3539.07|3539.31|3539.31|3539.07|3539.07|0
1605628860000|2020-11-17 16:01:00|3538.9|3538.9|3539.07|3539.07|3539.97|3539.97|3538.85|3538.85|0
1605628870000|2020-11-17 16:01:10|3538.73|3538.73|3538.31|3538.31|3538.73|3538.73|3538.31|3538.31|0
1605628880000|2020-11-17 16:01:20|3538.15|3538.15|3539.21|3539.21|3539.21|3539.21|3538.15|3538.15|0
1605628890000|2020-11-17 16:01:30|3539.12|3539.12|3539.07|3539.07|3539.86|3539.86|3539.07|3539.07|0
1605628900000|2020-11-17 16:01:40|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|0
1605628910000|2020-11-17 16:01:50|3539.16|3539.16|3539.31|3539.31|3539.31|3539.31|3539.16|3539.16|0
1605628920000|2020-11-17 16:02:00|3539.14|3539.14|3539.67|3539.67|3539.67|3539.67|3539.14|3539.14|0
1605628930000|2020-11-17 16:02:10|3539.84|3539.84|3540.24|3540.24|3540.24|3540.24|3539.84|3539.84|0
1605628940000|2020-11-17 16:02:20|3540.18|3540.18|3539.73|3539.73|3540.18|3540.18|3539.73|3539.73|0
1605628950000|2020-11-17 16:02:30|3540.07|3540.07|3540.76|3540.76|3540.76|3540.76|3540.07|3540.07|0
1605628960000|2020-11-17 16:02:40|3540.42|3540.42|3540.42|3540.42|3540.42|3540.42|3540.42|3540.42|0
1605628980000|2020-11-17 16:03:00|3540.76|3540.76|3540.67|3540.67|3541.1|3541.1|3540.42|3540.42|0
1605628990000|2020-11-17 16:03:10|3540.51|3540.51|3540.11|3540.11|3540.51|3540.51|3539.71|3539.71|0
1605629000000|2020-11-17 16:03:20|3540.28|3540.28|3540.19|3540.19|3540.28|3540.28|3540.19|3540.19|0
1605629010000|2020-11-17 16:03:30|3539.8|3539.8|3539.88|3539.88|3539.88|3539.88|3539.8|3539.8|0
1605629020000|2020-11-17 16:03:40|3539.8|3539.8|3538.58|3538.58|3539.88|3539.88|3538.58|3538.58|0
1605629030000|2020-11-17 16:03:50|3538.47|3538.47|3538.38|3538.38|3538.47|3538.47|3537.04|3537.04|0
1605629040000|2020-11-17 16:04:00|3537.59|3537.59|3537.71|3537.71|3537.71|3537.71|3537.59|3537.59|0
1605629050000|2020-11-17 16:04:10|3537.96|3537.96|3537.79|3537.79|3537.96|3537.96|3537.79|3537.79|0
1605629060000|2020-11-17 16:04:20|3537.88|3537.88|3537.48|3537.48|3538.27|3538.27|3537.48|3537.48|0
1605629080000|2020-11-17 16:04:40|3538.16|3538.16|3537.82|3537.82|3538.16|3538.16|3537.82|3537.82|0
1605629110000|2020-11-17 16:05:10|3537.99|3537.99|3539.12|3539.12|3539.12|3539.12|3537.99|3537.99|0
1605629120000|2020-11-17 16:05:20|3539.52|3539.52|3539.52|3539.52|3539.52|3539.52|3539.52|3539.52|0
1605629130000|2020-11-17 16:05:30|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|0
1605629140000|2020-11-17 16:05:40|3539.1|3539.1|3539.7|3539.7|3539.85|3539.85|3539.1|3539.1|0
1605629150000|2020-11-17 16:05:50|3539.78|3539.78|3540.58|3540.58|3540.58|3540.58|3539.78|3539.78|0
1605629160000|2020-11-17 16:06:00|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|0
1605629180000|2020-11-17 16:06:20|3539.44|3539.44|3539.84|3539.84|3539.84|3539.84|3539.44|3539.44|0
1605629200000|2020-11-17 16:06:40|3539.44|3539.44|3539.84|3539.84|3539.84|3539.84|3539.44|3539.44|0
1605629210000|2020-11-17 16:06:50|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|0
1605629230000|2020-11-17 16:07:10|3540.48|3540.48|3542.07|3542.07|3542.07|3542.07|3540.48|3540.48|0
1605629240000|2020-11-17 16:07:20|3542.12|3542.12|3541.73|3541.73|3542.18|3542.18|3541.73|3541.73|0
1605629250000|2020-11-17 16:07:30|3542.12|3542.12|3542.52|3542.52|3542.52|3542.52|3542.12|3542.12|0
1605629260000|2020-11-17 16:07:40|3542.36|3542.36|3542.27|3542.27|3542.36|3542.36|3542.27|3542.27|0
1605629270000|2020-11-17 16:07:50|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|0
1605629280000|2020-11-17 16:08:00|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|0
1605629300000|2020-11-17 16:08:20|3542.55|3542.55|3542.75|3542.75|3543.14|3543.14|3542.55|3542.55|0
1605629310000|2020-11-17 16:08:30|3542.92|3542.92|3542.92|3542.92|3543.31|3543.31|3542.92|3542.92|0
1605629330000|2020-11-17 16:08:50|3542.83|3542.83|3542.33|3542.33|3542.83|3542.83|3542.33|3542.33|0
1605629340000|2020-11-17 16:09:00|3542.41|3542.41|3541.42|3541.42|3542.41|3542.41|3541.42|3541.42|0
1605629350000|2020-11-17 16:09:10|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|0
1605629360000|2020-11-17 16:09:20|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|0
1605629370000|2020-11-17 16:09:30|3541.57|3541.57|3541.68|3541.68|3542.09|3542.09|3541.45|3541.45|0
1605629380000|2020-11-17 16:09:40|3541.6|3541.6|3541.01|3541.01|3541.65|3541.65|3541.01|3541.01|0
1605629390000|2020-11-17 16:09:50|3540.61|3540.61|3540.81|3540.81|3540.81|3540.81|3540.46|3540.46|0
1605629400000|2020-11-17 16:10:00|3540.89|3540.89|3541.37|3541.37|3541.68|3541.68|3540.89|3540.89|0
1605629410000|2020-11-17 16:10:10|3541.71|3541.71|3543.19|3543.19|3543.19|3543.19|3541.71|3541.71|0
1605629420000|2020-11-17 16:10:20|3543.44|3543.44|3543.15|3543.15|3543.49|3543.49|3543.15|3543.15|0
1605629430000|2020-11-17 16:10:30|3543.2|3543.2|3543.2|3543.2|3543.2|3543.2|3542.8|3542.8|0
1605629440000|2020-11-17 16:10:40|3543.54|3543.54|3543.54|3543.54|3543.54|3543.54|3543.54|3543.54|0
1605629460000|2020-11-17 16:11:00|3543.15|3543.15|3543.79|3543.79|3543.79|3543.79|3543.15|3543.15|0
1605629470000|2020-11-17 16:11:10|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|0
1605629480000|2020-11-17 16:11:20|3544.47|3544.47|3544.17|3544.17|3544.8|3544.8|3543.78|3543.78|0
1605629490000|2020-11-17 16:11:30|3544.26|3544.26|3545.39|3545.39|3545.39|3545.39|3544.26|3544.26|0
1605629500000|2020-11-17 16:11:40|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|0
1605629520000|2020-11-17 16:12:00|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|0
1605629530000|2020-11-17 16:12:10|3545.7|3545.7|3545.7|3545.7|3545.7|3545.7|3545.7|3545.7|0
1605629540000|2020-11-17 16:12:20|3546.1|3546.1|3546.84|3546.84|3546.84|3546.84|3546.1|3546.1|0
1605629570000|2020-11-17 16:12:50|3547.18|3547.18|3547.18|3547.18|3547.18|3547.18|3547.18|3547.18|0
1605629580000|2020-11-17 16:13:00|3547.3|3547.3|3547.3|3547.3|3547.3|3547.3|3547.3|3547.3|0
1605629590000|2020-11-17 16:13:10|3547.69|3547.69|3547.3|3547.3|3547.69|3547.69|3547.3|3547.3|0
1605629600000|2020-11-17 16:13:20|3547.38|3547.38|3547.43|3547.43|3547.43|3547.43|3547.38|3547.38|0
1605629610000|2020-11-17 16:13:30|3547.54|3547.54|3547.88|3547.88|3547.88|3547.88|3547.54|3547.54|0
1605629620000|2020-11-17 16:13:40|3547.8|3547.8|3548.14|3548.14|3548.14|3548.14|3547.8|3547.8|0
1605629640000|2020-11-17 16:14:00|3548.25|3548.25|3548.14|3548.14|3548.25|3548.25|3548.14|3548.14|0
1605629650000|2020-11-17 16:14:10|3548.31|3548.31|3548.65|3548.65|3548.65|3548.65|3548.31|3548.31|0
1605629660000|2020-11-17 16:14:20|3549.05|3549.05|3549.13|3549.13|3549.13|3549.13|3549.05|3549.05|0
1605629670000|2020-11-17 16:14:30|3549.53|3549.53|3549.92|3549.92|3549.92|3549.92|3549.53|3549.53|0
1605629680000|2020-11-17 16:14:40|3549.58|3549.58|3549.18|3549.18|3549.58|3549.58|3549.18|3549.18|0
1605629690000|2020-11-17 16:14:50|3549.33|3549.33|3549.67|3549.67|3549.76|3549.76|3549.33|3549.33|0
1605629700000|2020-11-17 16:15:00|3550.07|3550.07|3549.67|3549.67|3550.07|3550.07|3549.67|3549.67|0
1605629710000|2020-11-17 16:15:10|3549.51|3549.51|3549.25|3549.25|3549.59|3549.59|3549.08|3549.08|0
1605629720000|2020-11-17 16:15:20|3549.33|3549.33|3549.52|3549.52|3549.52|3549.52|3548.93|3548.93|0
1605629730000|2020-11-17 16:15:30|3549.67|3549.67|3550.15|3550.15|3550.15|3550.15|3549.67|3549.67|0
1605629740000|2020-11-17 16:15:40|3550|3550|3550|3550|3550|3550|3550|3550|0
1605629750000|2020-11-17 16:15:50|3550.05|3550.05|3550.37|3550.37|3550.45|3550.45|3549.66|3549.66|0
1605629760000|2020-11-17 16:16:00|3550.2|3550.2|3548.9|3548.9|3550.2|3550.2|3548.9|3548.9|0
1605629770000|2020-11-17 16:16:10|3548.8|3548.8|3548.45|3548.45|3548.8|3548.8|3548.45|3548.45|0
1605629780000|2020-11-17 16:16:20|3548.37|3548.37|3548.37|3548.37|3548.37|3548.37|3548.37|3548.37|0
1605629790000|2020-11-17 16:16:30|3548.52|3548.52|3549.17|3549.17|3549.25|3549.25|3548.52|3548.52|0
1605629800000|2020-11-17 16:16:40|3549.08|3549.08|3549.14|3549.14|3549.19|3549.19|3548.69|3548.69|0
1605629810000|2020-11-17 16:16:50|3549.48|3549.48|3549.59|3549.59|3549.88|3549.88|3549.19|3549.19|0
1605629820000|2020-11-17 16:17:00|3549.19|3549.19|3548.45|3548.45|3549.19|3549.19|3548.45|3548.45|0
1605629830000|2020-11-17 16:17:10|3548.51|3548.51|3548.19|3548.19|3548.51|3548.51|3548.11|3548.11|0
1605629840000|2020-11-17 16:17:20|3548.49|3548.49|3547.27|3547.27|3548.49|3548.49|3546.88|3546.88|0
1605629850000|2020-11-17 16:17:30|3547.44|3547.44|3547.52|3547.52|3547.6|3547.6|3547.44|3547.44|0
1605629860000|2020-11-17 16:17:40|3547.92|3547.92|3548.48|3548.48|3548.88|3548.88|3547.92|3547.92|0
1605629870000|2020-11-17 16:17:50|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|0
1605629880000|2020-11-17 16:18:00|3548.17|3548.17|3548.25|3548.25|3548.4|3548.4|3548.17|3548.17|0
1605629890000|2020-11-17 16:18:10|3548.1|3548.1|3548.25|3548.25|3548.25|3548.25|3548.1|3548.1|0
1605629900000|2020-11-17 16:18:20|3548.59|3548.59|3548.99|3548.99|3548.99|3548.99|3548.59|3548.59|0
1605629910000|2020-11-17 16:18:30|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|0
1605629920000|2020-11-17 16:18:40|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|0
1605629930000|2020-11-17 16:18:50|3548.48|3548.48|3548.25|3548.25|3548.48|3548.48|3548.14|3548.14|0
1605629940000|2020-11-17 16:19:00|3548.16|3548.16|3546.72|3546.72|3548.26|3548.26|3546.72|3546.72|0
1605629950000|2020-11-17 16:19:10|3546.64|3546.64|3546.88|3546.88|3546.88|3546.88|3546.4|3546.4|0
1605629960000|2020-11-17 16:19:20|3546.97|3546.97|3547.22|3547.22|3547.31|3547.31|3546.8|3546.8|0
1605629970000|2020-11-17 16:19:30|3547.06|3547.06|3546.76|3546.76|3547.06|3547.06|3546.76|3546.76|0
1605629980000|2020-11-17 16:19:40|3546.42|3546.42|3546.66|3546.66|3546.66|3546.66|3546.42|3546.42|0
1605629990000|2020-11-17 16:19:50|3546.58|3546.58|3545.79|3545.79|3546.58|3546.58|3545.79|3545.79|0
1605630000000|2020-11-17 16:20:00|3545.45|3545.45|3546.31|3546.31|3546.31|3546.31|3545.45|3545.45|0
1605630010000|2020-11-17 16:20:10|3546.7|3546.7|3548.06|3548.06|3548.21|3548.21|3546.7|3546.7|0
1605630020000|2020-11-17 16:20:20|3547.72|3547.72|3549.14|3549.14|3549.48|3549.48|3547.72|3547.72|0
1605630030000|2020-11-17 16:20:30|3549.82|3549.82|3551.01|3551.01|3551.01|3551.01|3549.82|3549.82|0
1605630040000|2020-11-17 16:20:40|3551.17|3551.17|3552.41|3552.41|3553.09|3553.09|3551.17|3551.17|0
1605630050000|2020-11-17 16:20:50|3552.57|3552.57|3553.2|3553.2|3553.26|3553.26|3552.57|3552.57|0
1605630060000|2020-11-17 16:21:00|3552.86|3552.86|3551.99|3551.99|3552.86|3552.86|3551.99|3551.99|0
1605630070000|2020-11-17 16:21:10|3552.07|3552.07|3552.07|3552.07|3552.07|3552.07|3552.07|3552.07|0
1605630080000|2020-11-17 16:21:20|3552.19|3552.19|3551.88|3551.88|3552.19|3552.19|3551.4|3551.4|0
1605630090000|2020-11-17 16:21:30|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|0
1605630120000|2020-11-17 16:22:00|3551.88|3551.88|3551.95|3551.95|3551.95|3551.95|3551.79|3551.79|0
1605630130000|2020-11-17 16:22:10|3551.61|3551.61|3552.58|3552.58|3552.58|3552.58|3551.56|3551.56|0
1605630140000|2020-11-17 16:22:20|3552.24|3552.24|3552.24|3552.24|3552.64|3552.64|3552.24|3552.24|0
1605630150000|2020-11-17 16:22:30|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|0
1605630160000|2020-11-17 16:22:40|3552.54|3552.54|3552.44|3552.44|3552.54|3552.54|3552.44|3552.44|0
1605630170000|2020-11-17 16:22:50|3552.61|3552.61|3552.27|3552.27|3552.61|3552.61|3552.27|3552.27|0
1605630180000|2020-11-17 16:23:00|3553.01|3553.01|3553.35|3553.35|3553.35|3553.35|3553.01|3553.01|0
1605630190000|2020-11-17 16:23:10|3553.01|3553.01|3553.09|3553.09|3553.09|3553.09|3553.01|3553.01|0
1605630200000|2020-11-17 16:23:20|3553.43|3553.43|3553.67|3553.67|3553.67|3553.67|3553.03|3553.03|0
1605630210000|2020-11-17 16:23:30|3553.27|3553.27|3554.07|3554.07|3554.07|3554.07|3553.27|3553.27|0
1605630220000|2020-11-17 16:23:40|3554.46|3554.46|3554.81|3554.81|3554.81|3554.81|3554.46|3554.46|0
1605630230000|2020-11-17 16:23:50|3554.86|3554.86|3554.81|3554.81|3554.86|3554.86|3554.81|3554.81|0
1605630240000|2020-11-17 16:24:00|3554.89|3554.89|3553.3|3553.3|3554.89|3554.89|3553.3|3553.3|0
1605630250000|2020-11-17 16:24:10|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|3552.9|0
1605630260000|2020-11-17 16:24:20|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1605630270000|2020-11-17 16:24:30|3552.27|3552.27|3551.51|3551.51|3552.27|3552.27|3551.51|3551.51|0
1605630280000|2020-11-17 16:24:40|3551.27|3551.27|3551.09|3551.09|3551.39|3551.39|3551.09|3551.09|0
1605630290000|2020-11-17 16:24:50|3550.92|3550.92|3550.58|3550.58|3550.92|3550.92|3550.58|3550.58|0
1605630300000|2020-11-17 16:25:00|3549.79|3549.79|3549.95|3549.95|3550.1|3550.1|3549.62|3549.62|0
1605630310000|2020-11-17 16:25:10|3549.66|3549.66|3549.37|3549.37|3549.71|3549.71|3549.31|3549.31|0
1605630320000|2020-11-17 16:25:20|3549.76|3549.76|3548.71|3548.71|3549.76|3549.76|3548.71|3548.71|0
1605630330000|2020-11-17 16:25:30|3548.32|3548.32|3547.6|3547.6|3548.32|3548.32|3547.6|3547.6|0
1605630340000|2020-11-17 16:25:40|3548|3548|3547.6|3547.6|3548|3548|3547.6|3547.6|0
1605630350000|2020-11-17 16:25:50|3546.92|3546.92|3545.76|3545.76|3546.92|3546.92|3545.7|3545.7|0
1605630360000|2020-11-17 16:26:00|3545.84|3545.84|3545.5|3545.5|3546.18|3546.18|3545.5|3545.5|0
1605630370000|2020-11-17 16:26:10|3545.74|3545.74|3545.41|3545.41|3545.74|3545.74|3545.41|3545.41|0
1605630380000|2020-11-17 16:26:20|3545.75|3545.75|3546.43|3546.43|3546.43|3546.43|3545.41|3545.41|0
1605630390000|2020-11-17 16:26:30|3546.58|3546.58|3546.72|3546.72|3546.72|3546.72|3546.47|3546.47|0
1605630400000|2020-11-17 16:26:40|3547.12|3547.12|3546.22|3546.22|3547.12|3547.12|3546.22|3546.22|0
1605630410000|2020-11-17 16:26:50|3545.88|3545.88|3546.16|3546.16|3546.16|3546.16|3545.82|3545.82|0
1605630420000|2020-11-17 16:27:00|3545.77|3545.77|3546.31|3546.31|3546.31|3546.31|3545.77|3545.77|0
1605630430000|2020-11-17 16:27:10|3546.37|3546.37|3546.92|3546.92|3546.92|3546.92|3546.37|3546.37|0
1605630440000|2020-11-17 16:27:20|3547|3547|3547.49|3547.49|3547.49|3547.49|3546.75|3546.75|0
1605630450000|2020-11-17 16:27:30|3547.41|3547.41|3547.75|3547.75|3547.75|3547.75|3547.41|3547.41|0
1605630460000|2020-11-17 16:27:40|3548.09|3548.09|3547.69|3547.69|3548.09|3548.09|3547.69|3547.69|0
1605630470000|2020-11-17 16:27:50|3547.78|3547.78|3547.44|3547.44|3547.78|3547.78|3547.44|3547.44|0
1605630480000|2020-11-17 16:28:00|3547.83|3547.83|3548.35|3548.35|3548.35|3548.35|3547.83|3547.83|0
1605630490000|2020-11-17 16:28:10|3548.18|3548.18|3548.98|3548.98|3548.98|3548.98|3548.18|3548.18|0
1605630500000|2020-11-17 16:28:20|3548.92|3548.92|3548.05|3548.05|3548.92|3548.92|3548.05|3548.05|0
1605630510000|2020-11-17 16:28:30|3548.39|3548.39|3548.11|3548.11|3548.39|3548.39|3547.99|3547.99|0
1605630530000|2020-11-17 16:28:50|3548.19|3548.19|3548.59|3548.59|3548.59|3548.59|3548.03|3548.03|0
1605630540000|2020-11-17 16:29:00|3548.51|3548.51|3549.07|3549.07|3549.47|3549.47|3547.99|3547.99|0
1605630550000|2020-11-17 16:29:10|3548.68|3548.68|3549.07|3549.07|3549.07|3549.07|3548.28|3548.28|0
1605630560000|2020-11-17 16:29:20|3548.28|3548.28|3548.72|3548.72|3549.07|3549.07|3548.28|3548.28|0
1605630570000|2020-11-17 16:29:30|3548.64|3548.64|3549.07|3549.07|3549.18|3549.18|3548.52|3548.52|0
1605630580000|2020-11-17 16:29:40|3549.41|3549.41|3549.91|3549.91|3550.08|3550.08|3548.95|3548.95|0
1605630590000|2020-11-17 16:29:50|3550.08|3550.08|3552.83|3552.83|3552.95|3552.95|3549.13|3549.13|0
1605687300000|2020-11-18 08:15:00|3489.87|3489.87|3490.9|3490.9|3490.9|3490.9|3489.87|3489.87|0
1605687310000|2020-11-18 08:15:10|3490.01|3490.01|3490.16|3490.16|3490.16|3490.16|3490.01|3490.01|0
1605687320000|2020-11-18 08:15:20|3491.74|3491.74|3492.32|3492.32|3493.11|3493.11|3491.74|3491.74|0
1605687330000|2020-11-18 08:15:30|3493.51|3493.51|3495.22|3495.22|3495.22|3495.22|3493.51|3493.51|0
1605687340000|2020-11-18 08:15:40|3495.9|3495.9|3496.49|3496.49|3496.49|3496.49|3494.78|3494.78|0
1605687350000|2020-11-18 08:15:50|3497.51|3497.51|3497.85|3497.85|3497.85|3497.85|3497.51|3497.51|0
1605687360000|2020-11-18 08:16:00|3497.61|3497.61|3498.39|3498.39|3498.39|3498.39|3497.19|3497.19|0
1605687370000|2020-11-18 08:16:10|3497.99|3497.99|3497.19|3497.19|3497.99|3497.99|3497.19|3497.19|0
1605687380000|2020-11-18 08:16:20|3497.61|3497.61|3497.61|3497.61|3497.61|3497.61|3497.61|3497.61|0
1605687390000|2020-11-18 08:16:30|3497.89|3497.89|3497.66|3497.66|3497.89|3497.89|3497.32|3497.32|0
1605687400000|2020-11-18 08:16:40|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|0
1605687410000|2020-11-18 08:16:50|3500.05|3500.05|3500.64|3500.64|3500.64|3500.64|3500.05|3500.05|0
1605687420000|2020-11-18 08:17:00|3501.13|3501.13|3504.54|3504.54|3504.54|3504.54|3501.13|3501.13|0
1605687430000|2020-11-18 08:17:10|3504.24|3504.24|3502.68|3502.68|3505|3505|3502.52|3502.52|0
1605687440000|2020-11-18 08:17:20|3502.53|3502.53|3500.26|3500.26|3502.53|3502.53|3500.26|3500.26|0
1605687450000|2020-11-18 08:17:30|3501.84|3501.84|3502.45|3502.45|3502.45|3502.45|3500.41|3500.41|0
1605687460000|2020-11-18 08:17:40|3503.14|3503.14|3504.85|3504.85|3504.85|3504.85|3503.14|3503.14|0
1605687470000|2020-11-18 08:17:50|3505.19|3505.19|3505.75|3505.75|3506.77|3506.77|3505.19|3505.19|0
1605687480000|2020-11-18 08:18:00|3505.58|3505.58|3504.56|3504.56|3506.61|3506.61|3504.56|3504.56|0
1605687490000|2020-11-18 08:18:10|3505.35|3505.35|3506.62|3506.62|3506.86|3506.86|3505.35|3505.35|0
1605687500000|2020-11-18 08:18:20|3507.64|3507.64|3509.23|3509.23|3509.23|3509.23|3507.64|3507.64|0
1605687510000|2020-11-18 08:18:30|3506.45|3506.45|3506.28|3506.28|3509.86|3509.86|3506.28|3506.28|0
1605687520000|2020-11-18 08:18:40|3506.61|3506.61|3508.59|3508.59|3508.59|3508.59|3506.61|3506.61|0
1605687530000|2020-11-18 08:18:50|3508.86|3508.86|3505.68|3505.68|3508.86|3508.86|3505.68|3505.68|0
1605687540000|2020-11-18 08:19:00|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|3506.26|0
1605687550000|2020-11-18 08:19:10|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|0
1605687560000|2020-11-18 08:19:20|3506.66|3506.66|3508.25|3508.25|3508.25|3508.25|3506.66|3506.66|0
1605687580000|2020-11-18 08:19:40|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|3507.9|0
1605687590000|2020-11-18 08:19:50|3508.01|3508.01|3508.95|3508.95|3508.95|3508.95|3508.01|3508.01|0
1605687610000|2020-11-18 08:20:10|3509.12|3509.12|3509.31|3509.31|3509.7|3509.7|3508.7|3508.7|0
1605687620000|2020-11-18 08:20:20|3508.86|3508.86|3509.96|3509.96|3509.96|3509.96|3508.6|3508.6|0
1605687640000|2020-11-18 08:20:40|3510.12|3510.12|3510.46|3510.46|3510.46|3510.46|3510.02|3510.02|0
1605687650000|2020-11-18 08:20:50|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|3511.65|0
1605687660000|2020-11-18 08:21:00|3512.05|3512.05|3510.06|3510.06|3513.63|3513.63|3510.06|3510.06|0
1605687670000|2020-11-18 08:21:10|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|3509.27|0
1605687680000|2020-11-18 08:21:20|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|0
1605687690000|2020-11-18 08:21:30|3509.22|3509.22|3508.82|3508.82|3509.22|3509.22|3508.82|3508.82|0
1605687700000|2020-11-18 08:21:40|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|3510.53|0
1605687710000|2020-11-18 08:21:50|3511.72|3511.72|3512.06|3512.06|3512.06|3512.06|3511.72|3511.72|0
1605687720000|2020-11-18 08:22:00|3511.27|3511.27|3511.27|3511.27|3511.27|3511.27|3511.27|3511.27|0
1605687740000|2020-11-18 08:22:20|3510.86|3510.86|3510.06|3510.06|3510.86|3510.86|3510.06|3510.06|0
1605687750000|2020-11-18 08:22:30|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|0
1605687760000|2020-11-18 08:22:40|3511.14|3511.14|3510.74|3510.74|3511.14|3511.14|3510.74|3510.74|0
1605687770000|2020-11-18 08:22:50|3511.54|3511.54|3513.52|3513.52|3513.52|3513.52|3511.54|3511.54|0
1605687780000|2020-11-18 08:23:00|3514.18|3514.18|3512.83|3512.83|3514.18|3514.18|3512.83|3512.83|0
1605687790000|2020-11-18 08:23:10|3511.8|3511.8|3512.15|3512.15|3512.15|3512.15|3511.8|3511.8|0
1605687800000|2020-11-18 08:23:20|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|3511.46|0
1605687810000|2020-11-18 08:23:30|3511.12|3511.12|3511.12|3511.12|3511.52|3511.52|3511.12|3511.12|0
1605687820000|2020-11-18 08:23:40|3511|3511|3510.05|3510.05|3511|3511|3510.05|3510.05|0
1605687830000|2020-11-18 08:23:50|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1605687840000|2020-11-18 08:24:00|3510.05|3510.05|3510.08|3510.08|3510.53|3510.53|3509.73|3509.73|0
1605687860000|2020-11-18 08:24:20|3512.13|3512.13|3513.07|3513.07|3513.07|3513.07|3512.13|3512.13|0
1605687870000|2020-11-18 08:24:30|3513.65|3513.65|3515.24|3515.24|3515.24|3515.24|3513.65|3513.65|0
1605687880000|2020-11-18 08:24:40|3514.84|3514.84|3516.35|3516.35|3516.43|3516.43|3514.84|3514.84|0
1605687900000|2020-11-18 08:25:00|3514.98|3514.98|3510.81|3510.81|3514.98|3514.98|3510.81|3510.81|0
1605687910000|2020-11-18 08:25:10|3509.62|3509.62|3506.71|3506.71|3510.81|3510.81|3506.71|3506.71|0
1605687920000|2020-11-18 08:25:20|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|3506.31|0
1605687930000|2020-11-18 08:25:30|3505.91|3505.91|3506.76|3506.76|3506.76|3506.76|3505.91|3505.91|0
1605687940000|2020-11-18 08:25:40|3508.81|3508.81|3508.18|3508.18|3508.81|3508.81|3508.13|3508.13|0
1605687960000|2020-11-18 08:26:00|3508.97|3508.97|3508.58|3508.58|3509.37|3509.37|3508.58|3508.58|0
1605687980000|2020-11-18 08:26:20|3508.34|3508.34|3511.09|3511.09|3511.09|3511.09|3508.34|3508.34|0
1605687990000|2020-11-18 08:26:30|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|0
1605688000000|2020-11-18 08:26:40|3509.72|3509.72|3509.72|3509.72|3509.72|3509.72|3509.72|3509.72|0
1605688040000|2020-11-18 08:27:20|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|3510.3|0
1605688050000|2020-11-18 08:27:30|3510.7|3510.7|3510.87|3510.87|3512.75|3512.75|3510.7|3510.7|0
1605688060000|2020-11-18 08:27:40|3510.98|3510.98|3510.64|3510.64|3510.98|3510.98|3510.64|3510.64|0
1605688070000|2020-11-18 08:27:50|3510.53|3510.53|3510.13|3510.13|3510.53|3510.53|3510.13|3510.13|0
1605688080000|2020-11-18 08:28:00|3507.75|3507.75|3511.73|3511.73|3511.73|3511.73|3507.75|3507.75|0
1605688090000|2020-11-18 08:28:10|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|0
1605688100000|2020-11-18 08:28:20|3512.29|3512.29|3513.88|3513.88|3513.88|3513.88|3512.29|3512.29|0
1605688110000|2020-11-18 08:28:30|3514.56|3514.56|3514.16|3514.16|3514.56|3514.56|3514.16|3514.16|0
1605688120000|2020-11-18 08:28:40|3514.56|3514.56|3514.56|3514.56|3514.96|3514.96|3514.56|3514.56|0
1605688130000|2020-11-18 08:28:50|3513.53|3513.53|3513.04|3513.04|3513.53|3513.53|3511.45|3511.45|0
1605688140000|2020-11-18 08:29:00|3512.62|3512.62|3513.27|3513.27|3513.27|3513.27|3512.62|3512.62|0
1605688150000|2020-11-18 08:29:10|3513.18|3513.18|3513.35|3513.35|3513.6|3513.6|3513.18|3513.18|0
1605688160000|2020-11-18 08:29:20|3511.36|3511.36|3511.76|3511.76|3512.16|3512.16|3511.36|3511.36|0
1605688170000|2020-11-18 08:29:30|3511.87|3511.87|3512.41|3512.41|3512.41|3512.41|3511.62|3511.62|0
1605688180000|2020-11-18 08:29:40|3512.81|3512.81|3512.02|3512.02|3512.81|3512.81|3512.02|3512.02|0
1605688190000|2020-11-18 08:29:50|3511.62|3511.62|3511.86|3511.86|3512.02|3512.02|3511.62|3511.62|0
1605688200000|2020-11-18 08:30:00|3511.69|3511.69|3508.15|3508.15|3512.02|3512.02|3508.15|3508.15|0
1605688210000|2020-11-18 08:30:10|3508.1|3508.1|3507.71|3507.71|3508.1|3508.1|3507.55|3507.55|0
1605688220000|2020-11-18 08:30:20|3507.36|3507.36|3506.78|3506.78|3507.36|3507.36|3506.78|3506.78|0
1605688230000|2020-11-18 08:30:30|3506.62|3506.62|3506.62|3506.62|3506.62|3506.62|3506.62|3506.62|0
1605688240000|2020-11-18 08:30:40|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|0
1605688260000|2020-11-18 08:31:00|3507.42|3507.42|3511.5|3511.5|3511.5|3511.5|3507.42|3507.42|0
1605688270000|2020-11-18 08:31:10|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|3510.31|0
1605688280000|2020-11-18 08:31:20|3509.63|3509.63|3509.3|3509.3|3509.63|3509.63|3509.3|3509.3|0
1605688290000|2020-11-18 08:31:30|3509.55|3509.55|3509.67|3509.67|3509.67|3509.67|3509.55|3509.55|0
1605688310000|2020-11-18 08:31:50|3509.32|3509.32|3509.32|3509.32|3509.32|3509.32|3509.32|3509.32|0
1605688320000|2020-11-18 08:32:00|3509.57|3509.57|3509.92|3509.92|3509.92|3509.92|3509.52|3509.52|0
1605688330000|2020-11-18 08:32:10|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|0
1605688350000|2020-11-18 08:32:30|3509.61|3509.61|3509.6|3509.6|3509.61|3509.61|3508.82|3508.82|0
1605688370000|2020-11-18 08:32:50|3509.12|3509.12|3508.89|3508.89|3509.12|3509.12|3508.89|3508.89|0
1605688380000|2020-11-18 08:33:00|3509.84|3509.84|3509.61|3509.61|3509.84|3509.84|3509.61|3509.61|0
1605688390000|2020-11-18 08:33:10|3509.22|3509.22|3509.22|3509.22|3509.22|3509.22|3509.22|3509.22|0
1605688400000|2020-11-18 08:33:20|3509.38|3509.38|3510.18|3510.18|3510.18|3510.18|3509.38|3509.38|0
1605688410000|2020-11-18 08:33:30|3509.68|3509.68|3509.84|3509.84|3509.84|3509.84|3509.68|3509.68|0
1605688420000|2020-11-18 08:33:40|3509.96|3509.96|3510.32|3510.32|3510.32|3510.32|3509.96|3509.96|0
1605688450000|2020-11-18 08:34:10|3509.13|3509.13|3510.72|3510.72|3510.72|3510.72|3509.13|3509.13|0
1605688460000|2020-11-18 08:34:20|3510.32|3510.32|3513.05|3513.05|3513.05|3513.05|3510.32|3510.32|0
1605688470000|2020-11-18 08:34:30|3512.72|3512.72|3511.27|3511.27|3512.72|3512.72|3511.27|3511.27|0
1605688480000|2020-11-18 08:34:40|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|0
1605688490000|2020-11-18 08:34:50|3512.98|3512.98|3512.98|3512.98|3512.98|3512.98|3512.98|3512.98|0
1605688500000|2020-11-18 08:35:00|3512.81|3512.81|3514.33|3514.33|3514.33|3514.33|3512.81|3512.81|0
1605688520000|2020-11-18 08:35:20|3514.41|3514.41|3515.21|3515.21|3516|3516|3514.41|3514.41|0
1605688530000|2020-11-18 08:35:30|3514.81|3514.81|3514.41|3514.41|3514.81|3514.81|3514.41|3514.41|0
1605688540000|2020-11-18 08:35:40|3514.81|3514.81|3515.21|3515.21|3515.21|3515.21|3514.81|3514.81|0
1605688550000|2020-11-18 08:35:50|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|0
1605688580000|2020-11-18 08:36:20|3514.97|3514.97|3514.97|3514.97|3514.97|3514.97|3514.97|3514.97|0
1605688600000|2020-11-18 08:36:40|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|0
1605688610000|2020-11-18 08:36:50|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|0
1605688620000|2020-11-18 08:37:00|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|3513.78|0
1605688630000|2020-11-18 08:37:10|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|3514.57|0
1605688650000|2020-11-18 08:37:30|3514.79|3514.79|3514.79|3514.79|3514.79|3514.79|3514.79|3514.79|0
1605688660000|2020-11-18 08:37:40|3513.99|3513.99|3514.39|3514.39|3514.79|3514.79|3513.99|3513.99|0
1605688670000|2020-11-18 08:37:50|3513.71|3513.71|3513.37|3513.37|3513.71|3513.71|3513.37|3513.37|0
1605688680000|2020-11-18 08:38:00|3513.26|3513.26|3513.6|3513.6|3513.6|3513.6|3513.26|3513.26|0
1605688690000|2020-11-18 08:38:10|3514.35|3514.35|3516.02|3516.02|3516.02|3516.02|3514.35|3514.35|0
1605688710000|2020-11-18 08:38:30|3517.01|3517.01|3518.37|3518.37|3518.37|3518.37|3517.01|3517.01|0
1605688720000|2020-11-18 08:38:40|3518.69|3518.69|3518.9|3518.9|3518.9|3518.9|3518.69|3518.69|0
1605688730000|2020-11-18 08:38:50|3518.51|3518.51|3519.3|3519.3|3519.3|3519.3|3518.51|3518.51|0
1605688740000|2020-11-18 08:39:00|3519.14|3519.14|3519.74|3519.74|3519.74|3519.74|3519.14|3519.14|0
1605688750000|2020-11-18 08:39:10|3520.93|3520.93|3521.33|3521.33|3521.33|3521.33|3520.93|3520.93|0
1605688760000|2020-11-18 08:39:20|3520.53|3520.53|3519.78|3519.78|3520.53|3520.53|3519.78|3519.78|0
1605688770000|2020-11-18 08:39:30|3519.95|3519.95|3521.93|3521.93|3521.93|3521.93|3519.95|3519.95|0
1605688790000|2020-11-18 08:39:50|3520.74|3520.74|3519.4|3519.4|3520.74|3520.74|3519.4|3519.4|0
1605688800000|2020-11-18 08:40:00|3519.06|3519.06|3517.87|3517.87|3519.06|3519.06|3517.87|3517.87|0
1605688810000|2020-11-18 08:40:10|3517.54|3517.54|3519.33|3519.33|3519.33|3519.33|3517.54|3517.54|0
1605688820000|2020-11-18 08:40:20|3520.35|3520.35|3519.96|3519.96|3520.35|3520.35|3519.96|3519.96|0
1605688830000|2020-11-18 08:40:30|3518.93|3518.93|3518.88|3518.88|3519.27|3519.27|3518.88|3518.88|0
1605688840000|2020-11-18 08:40:40|3518.93|3518.93|3518.93|3518.93|3518.93|3518.93|3518.93|3518.93|0
1605688850000|2020-11-18 08:40:50|3519.72|3519.72|3519.33|3519.33|3519.72|3519.72|3519.33|3519.33|0
1605688860000|2020-11-18 08:41:00|3518.93|3518.93|3518.59|3518.59|3518.93|3518.93|3518.59|3518.59|0
1605688890000|2020-11-18 08:41:30|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1605688930000|2020-11-18 08:42:10|3518.55|3518.55|3516.37|3516.37|3518.55|3518.55|3516.37|3516.37|0
1605688940000|2020-11-18 08:42:20|3516.2|3516.2|3516.37|3516.37|3516.37|3516.37|3516.2|3516.2|0
1605688950000|2020-11-18 08:42:30|3516.61|3516.61|3515.74|3515.74|3516.61|3516.61|3515.74|3515.74|0
1605688960000|2020-11-18 08:42:40|3514.71|3514.71|3514.03|3514.03|3514.71|3514.71|3514.03|3514.03|0
1605688970000|2020-11-18 08:42:50|3514.37|3514.37|3514.37|3514.37|3514.77|3514.77|3514.37|3514.37|0
1605688980000|2020-11-18 08:43:00|3514.62|3514.62|3514.62|3514.62|3514.62|3514.62|3514.62|3514.62|0
1605688990000|2020-11-18 08:43:10|3515.81|3515.81|3516.35|3516.35|3516.35|3516.35|3515.81|3515.81|0
1605689000000|2020-11-18 08:43:20|3515.15|3515.15|3515.15|3515.15|3515.15|3515.15|3515.15|3515.15|0
1605689010000|2020-11-18 08:43:30|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|0
1605689020000|2020-11-18 08:43:40|3515.32|3515.32|3515.43|3515.43|3516.11|3516.11|3515.32|3515.32|0
1605689030000|2020-11-18 08:43:50|3515.67|3515.67|3515.51|3515.51|3515.76|3515.76|3515.51|3515.51|0
1605689040000|2020-11-18 08:44:00|3515.01|3515.01|3515.18|3515.18|3515.18|3515.18|3515.01|3515.01|0
1605689050000|2020-11-18 08:44:10|3514.73|3514.73|3514.39|3514.39|3514.73|3514.73|3514.39|3514.39|0
1605689060000|2020-11-18 08:44:20|3514.73|3514.73|3514.87|3514.87|3514.87|3514.87|3514.73|3514.73|0
1605689070000|2020-11-18 08:44:30|3514.53|3514.53|3514.53|3514.53|3514.53|3514.53|3514.53|3514.53|0
1605689080000|2020-11-18 08:44:40|3514.78|3514.78|3515.81|3515.81|3516.15|3516.15|3514.78|3514.78|0
1605689090000|2020-11-18 08:44:50|3516.14|3516.14|3516.98|3516.98|3517.09|3517.09|3516.14|3516.14|0
1605689100000|2020-11-18 08:45:00|3517.77|3517.77|3518.17|3518.17|3518.17|3518.17|3517.77|3517.77|0
1605689110000|2020-11-18 08:45:10|3517.92|3517.92|3518.09|3518.09|3518.09|3518.09|3517.92|3517.92|0
1605689120000|2020-11-18 08:45:20|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|3517.29|0
1605689130000|2020-11-18 08:45:30|3517.05|3517.05|3516.31|3516.31|3517.05|3517.05|3516.31|3516.31|0
1605689140000|2020-11-18 08:45:40|3515.63|3515.63|3515.97|3515.97|3516.65|3516.65|3515.63|3515.63|0
1605689160000|2020-11-18 08:46:00|3517.95|3517.95|3515.72|3515.72|3517.95|3517.95|3515.72|3515.72|0
1605689170000|2020-11-18 08:46:10|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|0
1605689180000|2020-11-18 08:46:20|3515.77|3515.77|3515.76|3515.76|3515.77|3515.77|3515.43|3515.43|0
1605689190000|2020-11-18 08:46:30|3516.11|3516.11|3516.9|3516.9|3516.9|3516.9|3516.11|3516.11|0
1605689200000|2020-11-18 08:46:40|3516.6|3516.6|3517.4|3517.4|3517.4|3517.4|3516.6|3516.6|0
1605689210000|2020-11-18 08:46:50|3518.19|3518.19|3517.16|3517.16|3518.52|3518.52|3517.16|3517.16|0
1605689220000|2020-11-18 08:47:00|3516.99|3516.99|3515.24|3515.24|3516.99|3516.99|3515.24|3515.24|0
1605689230000|2020-11-18 08:47:10|3514.9|3514.9|3516.14|3516.14|3516.14|3516.14|3514.9|3514.9|0
1605689240000|2020-11-18 08:47:20|3516.47|3516.47|3516.81|3516.81|3516.81|3516.81|3516.47|3516.47|0
1605689260000|2020-11-18 08:47:40|3517.6|3517.6|3516.47|3516.47|3517.6|3517.6|3516.47|3516.47|0
1605689280000|2020-11-18 08:48:00|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|0
1605689290000|2020-11-18 08:48:10|3516.52|3516.52|3516.52|3516.52|3516.52|3516.52|3516.52|3516.52|0
1605689300000|2020-11-18 08:48:20|3515.72|3515.72|3516.52|3516.52|3516.52|3516.52|3515.72|3515.72|0
1605689310000|2020-11-18 08:48:30|3514.93|3514.93|3514.85|3514.85|3515.01|3515.01|3514.85|3514.85|0
1605689320000|2020-11-18 08:48:40|3515.87|3515.87|3516.27|3516.27|3516.27|3516.27|3515.87|3515.87|0
1605689330000|2020-11-18 08:48:50|3516.44|3516.44|3516.67|3516.67|3517.27|3517.27|3516.44|3516.44|0
1605689340000|2020-11-18 08:49:00|3515.48|3515.48|3515.48|3515.48|3515.48|3515.48|3515.48|3515.48|0
1605689360000|2020-11-18 08:49:20|3514.69|3514.69|3513.31|3513.31|3514.69|3514.69|3513.31|3513.31|0
1605689370000|2020-11-18 08:49:30|3512.52|3512.52|3511.72|3511.72|3512.52|3512.52|3511.72|3511.72|0
1605689380000|2020-11-18 08:49:40|3512.62|3512.62|3512.28|3512.28|3512.62|3512.62|3512.28|3512.28|0
1605689400000|2020-11-18 08:50:00|3513.87|3513.87|3513.16|3513.16|3514.2|3514.2|3513.16|3513.16|0
1605689420000|2020-11-18 08:50:20|3513.55|3513.55|3511.74|3511.74|3513.55|3513.55|3511.74|3511.74|0
1605689430000|2020-11-18 08:50:30|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|0
1605689480000|2020-11-18 08:51:20|3511.64|3511.64|3511.72|3511.72|3511.72|3511.72|3511.64|3511.64|0
1605689490000|2020-11-18 08:51:30|3511.8|3511.8|3512.83|3512.83|3512.83|3512.83|3511.8|3511.8|0
1605689500000|2020-11-18 08:51:40|3513.85|3513.85|3513.85|3513.85|3513.85|3513.85|3513.85|3513.85|0
1605689510000|2020-11-18 08:51:50|3515.22|3515.22|3515.22|3515.22|3515.22|3515.22|3515.22|3515.22|0
1605689530000|2020-11-18 08:52:10|3514.86|3514.86|3514.18|3514.18|3514.86|3514.86|3513.83|3513.83|0
1605689540000|2020-11-18 08:52:20|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|0
1605689550000|2020-11-18 08:52:30|3515.65|3515.65|3515.81|3515.81|3515.81|3515.81|3515.65|3515.65|0
1605689560000|2020-11-18 08:52:40|3515.44|3515.44|3515.14|3515.14|3515.44|3515.44|3515.14|3515.14|0
1605689580000|2020-11-18 08:53:00|3515.48|3515.48|3514.29|3514.29|3515.48|3515.48|3514.29|3514.29|0
1605689620000|2020-11-18 08:53:40|3515.48|3515.48|3517.46|3517.46|3517.46|3517.46|3515.48|3515.48|0
1605689630000|2020-11-18 08:53:50|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|0
1605689640000|2020-11-18 08:54:00|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|3517.41|0
1605689650000|2020-11-18 08:54:10|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|3518.2|0
1605689670000|2020-11-18 08:54:30|3518.04|3518.04|3518.61|3518.61|3518.61|3518.61|3518.04|3518.04|0
1605689690000|2020-11-18 08:54:50|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|0
1605689780000|2020-11-18 08:56:20|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|0
1605689800000|2020-11-18 08:56:40|3518.91|3518.91|3517.2|3517.2|3518.91|3518.91|3517.2|3517.2|0
1605689810000|2020-11-18 08:56:50|3519.25|3519.25|3518.91|3518.91|3519.59|3519.59|3518.91|3518.91|0
1605689820000|2020-11-18 08:57:00|3519.25|3519.25|3518.82|3518.82|3519.25|3519.25|3518.82|3518.82|0
1605689830000|2020-11-18 08:57:10|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1605689840000|2020-11-18 08:57:20|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|3519.21|0
1605689850000|2020-11-18 08:57:30|3519.75|3519.75|3519.53|3519.53|3519.91|3519.91|3519.53|3519.53|0
1605689860000|2020-11-18 08:57:40|3520.56|3520.56|3520.87|3520.87|3520.87|3520.87|3520.39|3520.39|0
1605689870000|2020-11-18 08:57:50|3519.85|3519.85|3520.01|3520.01|3520.35|3520.35|3519.69|3519.69|0
1605689890000|2020-11-18 08:58:10|3519.61|3519.61|3519.53|3519.53|3519.61|3519.61|3519.53|3519.53|0
1605689900000|2020-11-18 08:58:20|3519.64|3519.64|3520.09|3520.09|3520.14|3520.14|3519.64|3519.64|0
1605689910000|2020-11-18 08:58:30|3519.4|3519.4|3520.07|3520.07|3520.07|3520.07|3519.4|3519.4|0
1605689930000|2020-11-18 08:58:50|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|0
1605689950000|2020-11-18 08:59:10|3519.62|3519.62|3519.28|3519.28|3519.62|3519.62|3519.28|3519.28|0
1605689970000|2020-11-18 08:59:30|3517.76|3517.76|3515.6|3515.6|3517.76|3517.76|3515.6|3515.6|0
1605689980000|2020-11-18 08:59:40|3515.2|3515.2|3515.28|3515.28|3515.28|3515.28|3515.2|3515.2|0
1605689990000|2020-11-18 08:59:50|3514.49|3514.49|3513.1|3513.1|3515.28|3515.28|3512.71|3512.71|0
1605690000000|2020-11-18 09:00:00|3512.89|3512.89|3512.72|3512.72|3512.89|3512.89|3511.53|3511.53|0
1605690010000|2020-11-18 09:00:10|3511.93|3511.93|3511.68|3511.68|3511.93|3511.93|3511.68|3511.68|0
1605690020000|2020-11-18 09:00:20|3512.08|3512.08|3512.83|3512.83|3512.83|3512.83|3512.08|3512.08|0
1605690030000|2020-11-18 09:00:30|3512.98|3512.98|3512.83|3512.83|3512.98|3512.98|3512.83|3512.83|0
1605690040000|2020-11-18 09:00:40|3512.14|3512.14|3512.23|3512.23|3512.23|3512.23|3511.8|3511.8|0
1605690050000|2020-11-18 09:00:50|3512.91|3512.91|3512.4|3512.4|3512.91|3512.91|3512.4|3512.4|0
1605690060000|2020-11-18 09:01:00|3512.06|3512.06|3511.38|3511.38|3512.06|3512.06|3511.38|3511.38|0
1605690070000|2020-11-18 09:01:10|3510.19|3510.19|3510.31|3510.31|3510.59|3510.59|3510.19|3510.19|0
1605690100000|2020-11-18 09:01:40|3510.71|3510.71|3511.11|3511.11|3511.11|3511.11|3510.71|3510.71|0
1605690110000|2020-11-18 09:01:50|3510.71|3510.71|3509.9|3509.9|3510.71|3510.71|3509.67|3509.67|0
1605690140000|2020-11-18 09:02:20|3510.3|3510.3|3508.75|3508.75|3510.3|3510.3|3508.41|3508.41|0
1605690150000|2020-11-18 09:02:30|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|3508.48|0
1605690160000|2020-11-18 09:02:40|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|3508.22|0
1605690170000|2020-11-18 09:02:50|3508.05|3508.05|3508.45|3508.45|3508.45|3508.45|3508.05|3508.05|0
1605690180000|2020-11-18 09:03:00|3508.05|3508.05|3507.37|3507.37|3508.05|3508.05|3506.97|3506.97|0
1605690190000|2020-11-18 09:03:10|3507.58|3507.58|3507.58|3507.58|3507.58|3507.58|3507.58|3507.58|0
1605690200000|2020-11-18 09:03:20|3506.9|3506.9|3507.58|3507.58|3507.58|3507.58|3506.9|3506.9|0
1605690210000|2020-11-18 09:03:30|3506.56|3506.56|3506.1|3506.1|3506.56|3506.56|3506.1|3506.1|0
1605690220000|2020-11-18 09:03:40|3506.44|3506.44|3506.1|3506.1|3506.44|3506.44|3506.1|3506.1|0
1605690230000|2020-11-18 09:03:50|3504.91|3504.91|3504.82|3504.82|3504.91|3504.91|3504.82|3504.82|0
1605690240000|2020-11-18 09:04:00|3504.57|3504.57|3506.79|3506.79|3506.79|3506.79|3504.57|3504.57|0
1605690250000|2020-11-18 09:04:10|3507|3507|3507.45|3507.45|3507.45|3507.45|3506.66|3506.66|0
1605690260000|2020-11-18 09:04:20|3506.66|3506.66|3506.95|3506.95|3507.34|3507.34|3506.66|3506.66|0
1605690270000|2020-11-18 09:04:30|3507.43|3507.43|3508.65|3508.65|3508.65|3508.65|3507.43|3507.43|0
1605690280000|2020-11-18 09:04:40|3508.99|3508.99|3509.81|3509.81|3509.81|3509.81|3508.99|3508.99|0
1605690290000|2020-11-18 09:04:50|3508.23|3508.23|3508.64|3508.64|3508.64|3508.64|3508.23|3508.23|0
1605690300000|2020-11-18 09:05:00|3507.27|3507.27|3507.19|3507.19|3507.27|3507.27|3506.85|3506.85|0
1605690310000|2020-11-18 09:05:10|3506.79|3506.79|3507.19|3507.19|3507.19|3507.19|3506.79|3506.79|0
1605690320000|2020-11-18 09:05:20|3506.79|3506.79|3505.98|3505.98|3506.79|3506.79|3505.98|3505.98|0
1605690330000|2020-11-18 09:05:30|3504.96|3504.96|3503.93|3503.93|3504.96|3504.96|3503.93|3503.93|0
1605690340000|2020-11-18 09:05:40|3504.73|3504.73|3503.93|3503.93|3504.73|3504.73|3503.93|3503.93|0
1605690350000|2020-11-18 09:05:50|3504.33|3504.33|3503.93|3503.93|3504.33|3504.33|3503.93|3503.93|0
1605690360000|2020-11-18 09:06:00|3504.28|3504.28|3504.96|3504.96|3504.96|3504.96|3504.28|3504.28|0
1605690370000|2020-11-18 09:06:10|3505.3|3505.3|3505.78|3505.78|3505.78|3505.78|3504.9|3504.9|0
1605690380000|2020-11-18 09:06:20|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|3507.05|0
1605690390000|2020-11-18 09:06:30|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|3507.74|0
1605690400000|2020-11-18 09:06:40|3507.89|3507.89|3508.68|3508.68|3508.68|3508.68|3507.89|3507.89|0
1605690410000|2020-11-18 09:06:50|3508.28|3508.28|3508.27|3508.27|3508.68|3508.68|3508.27|3508.27|0
1605690420000|2020-11-18 09:07:00|3507.47|3507.47|3509.18|3509.18|3509.18|3509.18|3507.47|3507.47|0
1605690430000|2020-11-18 09:07:10|3509.43|3509.43|3510.36|3510.36|3510.41|3510.41|3509.43|3509.43|0
1605690440000|2020-11-18 09:07:20|3510.31|3510.31|3509.12|3509.12|3510.65|3510.65|3509.12|3509.12|0
1605690450000|2020-11-18 09:07:30|3508.96|3508.96|3508.87|3508.87|3508.96|3508.96|3508.87|3508.87|0
1605690460000|2020-11-18 09:07:40|3508.79|3508.79|3508.79|3508.79|3508.79|3508.79|3508.79|3508.79|0
1605690470000|2020-11-18 09:07:50|3508.94|3508.94|3509.05|3509.05|3509.05|3509.05|3508.94|3508.94|0
1605690480000|2020-11-18 09:08:00|3509.21|3509.21|3508.24|3508.24|3509.26|3509.26|3508.24|3508.24|0
1605690490000|2020-11-18 09:08:10|3507.84|3507.84|3508.01|3508.01|3508.01|3508.01|3507.84|3507.84|0
1605690500000|2020-11-18 09:08:20|3508.09|3508.09|3508.88|3508.88|3508.88|3508.88|3508.09|3508.09|0
1605690520000|2020-11-18 09:08:40|3508.8|3508.8|3508.8|3508.8|3508.8|3508.8|3508.8|3508.8|0
1605690530000|2020-11-18 09:08:50|3509.2|3509.2|3509.89|3509.89|3509.89|3509.89|3509.2|3509.2|0
1605690540000|2020-11-18 09:09:00|3509.59|3509.59|3509.02|3509.02|3509.59|3509.59|3509.02|3509.02|0
1605690550000|2020-11-18 09:09:10|3508.94|3508.94|3508.79|3508.79|3508.94|3508.94|3508.79|3508.79|0
1605690560000|2020-11-18 09:09:20|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|0
1605690570000|2020-11-18 09:09:30|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|3508.95|0
1605690580000|2020-11-18 09:09:40|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|0
1605690590000|2020-11-18 09:09:50|3508.72|3508.72|3509.46|3509.46|3509.46|3509.46|3508.72|3508.72|0
1605690600000|2020-11-18 09:10:00|3509.86|3509.86|3510.5|3510.5|3510.5|3510.5|3509.86|3509.86|0
1605690610000|2020-11-18 09:10:10|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|3510.84|0
1605690620000|2020-11-18 09:10:20|3510.79|3510.79|3510.39|3510.39|3510.79|3510.79|3510.39|3510.39|0
1605690630000|2020-11-18 09:10:30|3511.08|3511.08|3511.08|3511.08|3511.08|3511.08|3511.08|3511.08|0
1605690640000|2020-11-18 09:10:40|3510.05|3510.05|3510.39|3510.39|3510.39|3510.39|3510.05|3510.05|0
1605690650000|2020-11-18 09:10:50|3510.79|3510.79|3511.58|3511.58|3511.58|3511.58|3510.79|3510.79|0
1605690660000|2020-11-18 09:11:00|3511.98|3511.98|3513.1|3513.1|3513.1|3513.1|3511.98|3511.98|0
1605690700000|2020-11-18 09:11:40|3512.52|3512.52|3512.79|3512.79|3512.79|3512.79|3512.52|3512.52|0
1605690720000|2020-11-18 09:12:00|3512.68|3512.68|3512.19|3512.19|3512.82|3512.82|3512.03|3512.03|0
1605690730000|2020-11-18 09:12:10|3511.85|3511.85|3511.43|3511.43|3511.99|3511.99|3511.43|3511.43|0
1605690740000|2020-11-18 09:12:20|3511.18|3511.18|3511.18|3511.18|3511.18|3511.18|3511.18|3511.18|0
1605690760000|2020-11-18 09:12:40|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|3511.52|0
1605690770000|2020-11-18 09:12:50|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|3510.15|0
1605690780000|2020-11-18 09:13:00|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|0
1605690800000|2020-11-18 09:13:20|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|3509.47|0
1605690810000|2020-11-18 09:13:30|3509.12|3509.12|3508.33|3508.33|3509.47|3509.47|3508.33|3508.33|0
1605690820000|2020-11-18 09:13:40|3508.25|3508.25|3509.18|3509.18|3509.18|3509.18|3508.25|3508.25|0
1605690830000|2020-11-18 09:13:50|3508.78|3508.78|3508.78|3508.78|3508.78|3508.78|3508.78|3508.78|0
1605690840000|2020-11-18 09:14:00|3508.68|3508.68|3508.34|3508.34|3508.75|3508.75|3508.34|3508.34|0
1605690870000|2020-11-18 09:14:30|3508|3508|3506.99|3506.99|3508|3508|3506.99|3506.99|0
1605690880000|2020-11-18 09:14:40|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|0
1605690900000|2020-11-18 09:15:00|3506.65|3506.65|3505.85|3505.85|3506.65|3506.65|3505.85|3505.85|0
1605690910000|2020-11-18 09:15:10|3505.64|3505.64|3505.8|3505.8|3505.8|3505.8|3505.64|3505.64|0
1605690920000|2020-11-18 09:15:20|3505.32|3505.32|3503.96|3503.96|3505.32|3505.32|3503.96|3503.96|0
1605690930000|2020-11-18 09:15:30|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|0
1605690940000|2020-11-18 09:15:40|3504.12|3504.12|3503.87|3503.87|3504.12|3504.12|3503.87|3503.87|0
1605690950000|2020-11-18 09:15:50|3503.53|3503.53|3503.39|3503.39|3503.64|3503.64|3503.39|3503.39|0
1605690960000|2020-11-18 09:16:00|3502.99|3502.99|3503.31|3503.31|3503.31|3503.31|3502.91|3502.91|0
1605690970000|2020-11-18 09:16:10|3503.19|3503.19|3503.43|3503.43|3503.43|3503.43|3503.19|3503.19|0
1605690980000|2020-11-18 09:16:20|3503.34|3503.34|3503.11|3503.11|3503.34|3503.34|3503.11|3503.11|0
1605690990000|2020-11-18 09:16:30|3502.94|3502.94|3502.86|3502.86|3502.94|3502.94|3502.78|3502.78|0
1605691000000|2020-11-18 09:16:40|3502.52|3502.52|3503.65|3503.65|3503.65|3503.65|3502.52|3502.52|0
1605691010000|2020-11-18 09:16:50|3503.82|3503.82|3504.07|3504.07|3504.07|3504.07|3503.82|3503.82|0
1605691020000|2020-11-18 09:17:00|3504.75|3504.75|3505.38|3505.38|3505.38|3505.38|3504.42|3504.42|0
1605691030000|2020-11-18 09:17:10|3505.54|3505.54|3505.79|3505.79|3505.79|3505.79|3505.54|3505.54|0
1605691040000|2020-11-18 09:17:20|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|3506.19|0
1605691050000|2020-11-18 09:17:30|3506.4|3506.4|3506.8|3506.8|3506.8|3506.8|3506.4|3506.4|0
1605691060000|2020-11-18 09:17:40|3507.19|3507.19|3506.4|3506.4|3507.19|3507.19|3506.4|3506.4|0
1605691070000|2020-11-18 09:17:50|3506.32|3506.32|3506.4|3506.4|3506.4|3506.4|3506.32|3506.32|0
1605691090000|2020-11-18 09:18:10|3505.67|3505.67|3505.67|3505.67|3505.67|3505.67|3505.67|3505.67|0
1605691100000|2020-11-18 09:18:20|3505.79|3505.79|3505.67|3505.67|3505.79|3505.79|3505.67|3505.67|0
1605691110000|2020-11-18 09:18:30|3506.07|3506.07|3505.11|3505.11|3506.07|3506.07|3505.11|3505.11|0
1605691120000|2020-11-18 09:18:40|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|3505.23|0
1605691130000|2020-11-18 09:18:50|3504.98|3504.98|3504.65|3504.65|3504.98|3504.98|3504.65|3504.65|0
1605691140000|2020-11-18 09:19:00|3504.73|3504.73|3503.97|3503.97|3504.73|3504.73|3503.55|3503.55|0
1605691180000|2020-11-18 09:19:40|3504.06|3504.06|3503.96|3503.96|3504.3|3504.3|3503.96|3503.96|0
1605691200000|2020-11-18 09:20:00|3504.11|3504.11|3503.43|3503.43|3504.35|3504.35|3503.43|3503.43|0
1605691210000|2020-11-18 09:20:10|3503.35|3503.35|3503.12|3503.12|3503.35|3503.35|3503.12|3503.12|0
1605691220000|2020-11-18 09:20:20|3503.52|3503.52|3503.12|3503.12|3503.91|3503.91|3503.12|3503.12|0
1605691230000|2020-11-18 09:20:30|3502.44|3502.44|3502.74|3502.74|3502.74|3502.74|3502.44|3502.44|0
1605691250000|2020-11-18 09:20:50|3502.65|3502.65|3502.95|3502.95|3502.95|3502.95|3502.65|3502.65|0
1605691260000|2020-11-18 09:21:00|3502.8|3502.8|3502.4|3502.4|3502.8|3502.8|3502.4|3502.4|0
1605691270000|2020-11-18 09:21:10|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|3502.32|0
1605691280000|2020-11-18 09:21:20|3501.98|3501.98|3501.41|3501.41|3501.98|3501.98|3501.24|3501.24|0
1605691290000|2020-11-18 09:21:30|3501.32|3501.32|3501.72|3501.72|3501.72|3501.72|3501.32|3501.32|0
1605691300000|2020-11-18 09:21:40|3501.8|3501.8|3501.97|3501.97|3501.97|3501.97|3501.8|3501.8|0
1605691310000|2020-11-18 09:21:50|3500.95|3500.95|3500.95|3500.95|3500.95|3500.95|3500.95|3500.95|0
1605691320000|2020-11-18 09:22:00|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|0
1605691330000|2020-11-18 09:22:10|3501.15|3501.15|3500.67|3500.67|3501.15|3501.15|3500.67|3500.67|0
1605691340000|2020-11-18 09:22:20|3500.45|3500.45|3500.45|3500.45|3500.45|3500.45|3500.45|3500.45|0
1605691350000|2020-11-18 09:22:30|3500.24|3500.24|3500.58|3500.58|3500.58|3500.58|3500.24|3500.24|0
1605691360000|2020-11-18 09:22:40|3500.24|3500.24|3499.5|3499.5|3500.24|3500.24|3499.5|3499.5|0
1605691370000|2020-11-18 09:22:50|3499.16|3499.16|3499.31|3499.31|3499.31|3499.31|3499.16|3499.16|0
1605691380000|2020-11-18 09:23:00|3499.23|3499.23|3499.15|3499.15|3499.23|3499.23|3499.15|3499.15|0
1605691410000|2020-11-18 09:23:30|3498.81|3498.81|3498.81|3498.81|3498.81|3498.81|3498.81|3498.81|0
1605691420000|2020-11-18 09:23:40|3498.59|3498.59|3498.66|3498.66|3498.74|3498.74|3498.59|3498.59|0
1605691430000|2020-11-18 09:23:50|3498.77|3498.77|3499.16|3499.16|3499.16|3499.16|3498.77|3498.77|0
1605691440000|2020-11-18 09:24:00|3499.38|3499.38|3499.77|3499.77|3499.77|3499.77|3499.38|3499.38|0
1605691450000|2020-11-18 09:24:10|3499.83|3499.83|3499.26|3499.26|3499.83|3499.83|3499.26|3499.26|0
1605691460000|2020-11-18 09:24:20|3498.87|3498.87|3500.73|3500.73|3500.73|3500.73|3498.87|3498.87|0
1605691480000|2020-11-18 09:24:40|3501.13|3501.13|3501.13|3501.13|3501.13|3501.13|3501.13|3501.13|0
1605691510000|2020-11-18 09:25:10|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|3501.29|0
1605691520000|2020-11-18 09:25:20|3502.03|3502.03|3502.37|3502.37|3502.37|3502.37|3502.03|3502.03|0
1605691530000|2020-11-18 09:25:30|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|0
1605691540000|2020-11-18 09:25:40|3502.85|3502.85|3502.85|3502.85|3502.85|3502.85|3502.85|3502.85|0
1605691550000|2020-11-18 09:25:50|3502.4|3502.4|3502.79|3502.79|3502.79|3502.79|3502.4|3502.4|0
1605691560000|2020-11-18 09:26:00|3502.64|3502.64|3502.19|3502.19|3502.64|3502.64|3502.19|3502.19|0
1605691570000|2020-11-18 09:26:10|3501.85|3501.85|3502.29|3502.29|3502.29|3502.29|3501.55|3501.55|0
1605691600000|2020-11-18 09:26:40|3501.89|3501.89|3501.89|3501.89|3501.89|3501.89|3501.89|3501.89|0
1605691610000|2020-11-18 09:26:50|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|3501.49|0
1605691620000|2020-11-18 09:27:00|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|3501.98|0
1605691630000|2020-11-18 09:27:10|3501.63|3501.63|3501.42|3501.42|3501.63|3501.63|3501.42|3501.42|0
1605691650000|2020-11-18 09:27:30|3501.02|3501.02|3501.02|3501.02|3501.02|3501.02|3501.02|3501.02|0
1605691670000|2020-11-18 09:27:50|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|0
1605691700000|2020-11-18 09:28:20|3501.73|3501.73|3503.61|3503.61|3503.61|3503.61|3501.73|3501.73|0
1605691710000|2020-11-18 09:28:30|3504|3504|3504|3504|3504|3504|3504|3504|0
1605691720000|2020-11-18 09:28:40|3503.61|3503.61|3503.61|3503.61|3503.61|3503.61|3503.61|3503.61|0
1605691730000|2020-11-18 09:28:50|3502.92|3502.92|3503.61|3503.61|3503.61|3503.61|3502.92|3502.92|0
1605691740000|2020-11-18 09:29:00|3503.95|3503.95|3504.16|3504.16|3504.16|3504.16|3503.95|3503.95|0
1605691760000|2020-11-18 09:29:20|3504.41|3504.41|3505.35|3505.35|3505.52|3505.52|3504.41|3504.41|0
1605691780000|2020-11-18 09:29:40|3504.96|3504.96|3504.56|3504.56|3504.96|3504.96|3504.56|3504.56|0
1605691800000|2020-11-18 09:30:00|3504.67|3504.67|3505.44|3505.44|3505.44|3505.44|3504.67|3504.67|0
1605691810000|2020-11-18 09:30:10|3504.64|3504.64|3502.74|3502.74|3504.64|3504.64|3502.74|3502.74|0
1605691820000|2020-11-18 09:30:20|3502.66|3502.66|3502.33|3502.33|3502.66|3502.66|3502.33|3502.33|0
1605691830000|2020-11-18 09:30:30|3502.21|3502.21|3501.07|3501.07|3502.21|3502.21|3501.07|3501.07|0
1605691840000|2020-11-18 09:30:40|3501.41|3501.41|3501.2|3501.2|3501.41|3501.41|3501.2|3501.2|0
1605691880000|2020-11-18 09:31:20|3500.8|3500.8|3500.47|3500.47|3500.8|3500.8|3500.47|3500.47|0
1605691890000|2020-11-18 09:31:30|3499.97|3499.97|3499.81|3499.81|3499.97|3499.97|3499.81|3499.81|0
1605691900000|2020-11-18 09:31:40|3499.42|3499.42|3497.99|3497.99|3499.42|3499.42|3497.99|3497.99|0
1605691910000|2020-11-18 09:31:50|3497.31|3497.31|3497.99|3497.99|3497.99|3497.99|3497.31|3497.31|0
1605691920000|2020-11-18 09:32:00|3497.66|3497.66|3497.83|3497.83|3497.83|3497.83|3497.66|3497.66|0
1605691950000|2020-11-18 09:32:30|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|3497.43|0
1605691960000|2020-11-18 09:32:40|3497.02|3497.02|3496.28|3496.28|3497.02|3497.02|3496.23|3496.23|0
1605691980000|2020-11-18 09:33:00|3496.39|3496.39|3497.4|3497.4|3497.4|3497.4|3495.7|3495.7|0
1605691990000|2020-11-18 09:33:10|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|0
1605692010000|2020-11-18 09:33:30|3497.72|3497.72|3496.84|3496.84|3497.72|3497.72|3496.84|3496.84|0
1605692030000|2020-11-18 09:33:50|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|0
1605692040000|2020-11-18 09:34:00|3495.69|3495.69|3495|3495|3495.69|3495.69|3495|3495|0
1605692050000|2020-11-18 09:34:10|3495.69|3495.69|3496.71|3496.71|3496.71|3496.71|3495.69|3495.69|0
1605692060000|2020-11-18 09:34:20|3495.69|3495.69|3495.69|3495.69|3495.69|3495.69|3495.69|3495.69|0
1605692070000|2020-11-18 09:34:30|3495.58|3495.58|3496.77|3496.77|3496.77|3496.77|3495.58|3495.58|0
1605692080000|2020-11-18 09:34:40|3495.98|3495.98|3495.98|3495.98|3495.98|3495.98|3495.98|3495.98|0
1605692090000|2020-11-18 09:34:50|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|3496.37|0
1605692100000|2020-11-18 09:35:00|3496.12|3496.12|3496.92|3496.92|3496.92|3496.92|3496.12|3496.12|0
1605692110000|2020-11-18 09:35:10|3496.81|3496.81|3496.65|3496.65|3496.87|3496.87|3495.67|3495.67|0
1605692120000|2020-11-18 09:35:20|3497.34|3497.34|3496.99|3496.99|3497.34|3497.34|3496.99|3496.99|0
1605692130000|2020-11-18 09:35:30|3496.39|3496.39|3496.05|3496.05|3496.39|3496.39|3496.05|3496.05|0
1605692140000|2020-11-18 09:35:40|3496.5|3496.5|3496.59|3496.59|3496.59|3496.59|3496.5|3496.5|0
1605692150000|2020-11-18 09:35:50|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|3496.67|0
1605692160000|2020-11-18 09:36:00|3496.55|3496.55|3497.85|3497.85|3497.85|3497.85|3496.55|3496.55|0
1605692170000|2020-11-18 09:36:10|3497.97|3497.97|3498.36|3498.36|3498.36|3498.36|3497.97|3497.97|0
1605692180000|2020-11-18 09:36:20|3499.16|3499.16|3499.55|3499.55|3499.55|3499.55|3499.16|3499.16|0
1605692190000|2020-11-18 09:36:30|3499.64|3499.64|3500.8|3500.8|3500.8|3500.8|3499.64|3499.64|0
1605692210000|2020-11-18 09:36:50|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|3500.64|0
1605692230000|2020-11-18 09:37:10|3501.32|3501.32|3501.32|3501.32|3501.32|3501.32|3501.32|3501.32|0
1605692270000|2020-11-18 09:37:50|3501.72|3501.72|3501.72|3501.72|3501.72|3501.72|3501.72|3501.72|0
1605692280000|2020-11-18 09:38:00|3501.3|3501.3|3500.49|3500.49|3501.52|3501.52|3500.49|3500.49|0
1605692290000|2020-11-18 09:38:10|3500.1|3500.1|3499.7|3499.7|3500.1|3500.1|3499.7|3499.7|0
1605692310000|2020-11-18 09:38:30|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|3499.68|0
1605692320000|2020-11-18 09:38:40|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|3500.08|0
1605692350000|2020-11-18 09:39:10|3500.47|3500.47|3500.64|3500.64|3500.64|3500.64|3500.47|3500.47|0
1605692360000|2020-11-18 09:39:20|3500.52|3500.52|3501.99|3501.99|3501.99|3501.99|3500.4|3500.4|0
1605692370000|2020-11-18 09:39:30|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|0
1605692380000|2020-11-18 09:39:40|3502.03|3502.03|3501.97|3501.97|3502.03|3502.03|3501.97|3501.97|0
1605692400000|2020-11-18 09:40:00|3501.67|3501.67|3502.09|3502.09|3502.09|3502.09|3501.67|3501.67|0
1605692410000|2020-11-18 09:40:10|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|3503.11|0
1605692420000|2020-11-18 09:40:20|3503.06|3503.06|3502.66|3502.66|3503.06|3503.06|3502.66|3502.66|0
1605692440000|2020-11-18 09:40:40|3503.06|3503.06|3504.25|3504.25|3504.25|3504.25|3503.06|3503.06|0
1605692450000|2020-11-18 09:40:50|3504.65|3504.65|3504.65|3504.65|3504.65|3504.65|3504.65|3504.65|0
1605692470000|2020-11-18 09:41:10|3504.76|3504.76|3505.16|3505.16|3505.16|3505.16|3504.76|3504.76|0
1605692480000|2020-11-18 09:41:20|3505.96|3505.96|3506.35|3506.35|3506.35|3506.35|3505.96|3505.96|0
1605692490000|2020-11-18 09:41:30|3506.75|3506.75|3505.16|3505.16|3506.75|3506.75|3505.16|3505.16|0
1605692500000|2020-11-18 09:41:40|3504.76|3504.76|3503.71|3503.71|3504.76|3504.76|3503.71|3503.71|0
1605692510000|2020-11-18 09:41:50|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|3503.95|0
1605692520000|2020-11-18 09:42:00|3503.27|3503.27|3503.27|3503.27|3503.27|3503.27|3503.27|3503.27|0
1605692530000|2020-11-18 09:42:10|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|3503.19|0
1605692540000|2020-11-18 09:42:20|3502.39|3502.39|3501.2|3501.2|3502.39|3502.39|3501.2|3501.2|0
1605692560000|2020-11-18 09:42:40|3500.86|3500.86|3500.86|3500.86|3500.86|3500.86|3500.86|3500.86|0
1605692570000|2020-11-18 09:42:50|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|0
1605692580000|2020-11-18 09:43:00|3499.97|3499.97|3499.97|3499.97|3499.97|3499.97|3499.97|3499.97|0
1605692590000|2020-11-18 09:43:10|3500.24|3500.24|3500.4|3500.4|3500.4|3500.4|3500.24|3500.24|0
1605692610000|2020-11-18 09:43:30|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|3500.7|0
1605692630000|2020-11-18 09:43:50|3501.09|3501.09|3500.85|3500.85|3501.09|3501.09|3500.85|3500.85|0
1605692640000|2020-11-18 09:44:00|3500.97|3500.97|3501.69|3501.69|3501.69|3501.69|3500.97|3500.97|0
1605692650000|2020-11-18 09:44:10|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|0
1605692670000|2020-11-18 09:44:30|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|3501.43|0
1605692690000|2020-11-18 09:44:50|3501.68|3501.68|3502.1|3502.1|3502.1|3502.1|3501.68|3501.68|0
1605692700000|2020-11-18 09:45:00|3502.39|3502.39|3500.95|3500.95|3502.39|3502.39|3500.41|3500.41|0
1605692710000|2020-11-18 09:45:10|3501.35|3501.35|3501.5|3501.5|3501.5|3501.5|3501.35|3501.35|0
1605692720000|2020-11-18 09:45:20|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|0
1605692730000|2020-11-18 09:45:30|3501.12|3501.12|3501.47|3501.47|3501.63|3501.63|3501.12|3501.12|0
1605692760000|2020-11-18 09:46:00|3501.14|3501.14|3501.14|3501.14|3501.14|3501.14|3501.14|3501.14|0
1605692780000|2020-11-18 09:46:20|3501.03|3501.03|3499.61|3499.61|3501.03|3501.03|3499.61|3499.61|0
1605692810000|2020-11-18 09:46:50|3498.59|3498.59|3497.83|3497.83|3498.59|3498.59|3497.71|3497.71|0
1605692820000|2020-11-18 09:47:00|3498.23|3498.23|3498.38|3498.38|3498.38|3498.38|3498.23|3498.23|0
1605692840000|2020-11-18 09:47:20|3498.77|3498.77|3498.89|3498.89|3499.68|3499.68|3498.77|3498.77|0
1605692850000|2020-11-18 09:47:30|3499.22|3499.22|3499.47|3499.47|3499.47|3499.47|3499.22|3499.22|0
1605692870000|2020-11-18 09:47:50|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|3499.81|0
1605692890000|2020-11-18 09:48:10|3499.98|3499.98|3499.98|3499.98|3499.98|3499.98|3499.98|3499.98|0
1605692900000|2020-11-18 09:48:20|3499.64|3499.64|3499.98|3499.98|3499.98|3499.98|3499.64|3499.64|0
1605692910000|2020-11-18 09:48:30|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|3500.66|0
1605692930000|2020-11-18 09:48:50|3501|3501|3502.76|3502.76|3502.76|3502.76|3501|3501|0
1605692940000|2020-11-18 09:49:00|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|0
1605692950000|2020-11-18 09:49:10|3503.5|3503.5|3504.18|3504.18|3504.18|3504.18|3503.5|3503.5|0
1605692970000|2020-11-18 09:49:30|3502.99|3502.99|3503.73|3503.73|3504.18|3504.18|3502.99|3502.99|0
1605693000000|2020-11-18 09:50:00|3503.98|3503.98|3504.43|3504.43|3505.22|3505.22|3503.98|3503.98|0
1605693010000|2020-11-18 09:50:10|3505.22|3505.22|3506.41|3506.41|3506.41|3506.41|3505.22|3505.22|0
1605693020000|2020-11-18 09:50:20|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|3507.44|0
1605693030000|2020-11-18 09:50:30|3507.22|3507.22|3507.12|3507.12|3507.22|3507.22|3507.12|3507.12|0
1605693040000|2020-11-18 09:50:40|3507.91|3507.91|3508.99|3508.99|3508.99|3508.99|3507.91|3507.91|0
1605693050000|2020-11-18 09:50:50|3508.54|3508.54|3509.04|3509.04|3509.04|3509.04|3508.54|3508.54|0
1605693060000|2020-11-18 09:51:00|3508.69|3508.69|3508.09|3508.09|3508.78|3508.78|3508.09|3508.09|0
1605693110000|2020-11-18 09:51:50|3507.97|3507.97|3507.81|3507.81|3507.97|3507.97|3507.81|3507.81|0
1605693120000|2020-11-18 09:52:00|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1605693130000|2020-11-18 09:52:10|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|3507.81|0
1605693140000|2020-11-18 09:52:20|3507.87|3507.87|3507.87|3507.87|3507.87|3507.87|3507.87|3507.87|0
1605693150000|2020-11-18 09:52:30|3509.06|3509.06|3510.39|3510.39|3510.39|3510.39|3509.06|3509.06|0
1605693160000|2020-11-18 09:52:40|3510.24|3510.24|3508.65|3508.65|3510.24|3510.24|3508.65|3508.65|0
1605693180000|2020-11-18 09:53:00|3508.31|3508.31|3509.11|3509.11|3509.11|3509.11|3508.31|3508.31|0
1605693200000|2020-11-18 09:53:20|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|0
1605693210000|2020-11-18 09:53:30|3508.27|3508.27|3508.27|3508.27|3508.27|3508.27|3508.27|3508.27|0
1605693220000|2020-11-18 09:53:40|3507.94|3507.94|3507.94|3507.94|3507.94|3507.94|3507.94|3507.94|0
1605693230000|2020-11-18 09:53:50|3508.09|3508.09|3508.48|3508.48|3508.48|3508.48|3508.09|3508.09|0
1605693250000|2020-11-18 09:54:10|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|0
1605693270000|2020-11-18 09:54:30|3508.06|3508.06|3507.66|3507.66|3508.06|3508.06|3507.66|3507.66|0
1605693280000|2020-11-18 09:54:40|3507.27|3507.27|3507.27|3507.27|3507.27|3507.27|3507.27|3507.27|0
1605693310000|2020-11-18 09:55:10|3506.58|3506.58|3506.84|3506.84|3506.93|3506.93|3506.58|3506.58|0
1605693330000|2020-11-18 09:55:30|3506.93|3506.93|3506.6|3506.6|3506.93|3506.93|3506.35|3506.35|0
1605693340000|2020-11-18 09:55:40|3505.8|3505.8|3506.45|3506.45|3506.45|3506.45|3505.65|3505.65|0
1605693350000|2020-11-18 09:55:50|3506.05|3506.05|3506.05|3506.05|3506.05|3506.05|3506.05|3506.05|0
1605693360000|2020-11-18 09:56:00|3505.72|3505.72|3505.23|3505.23|3505.97|3505.97|3505.23|3505.23|0
1605693370000|2020-11-18 09:56:10|3505.91|3505.91|3506.26|3506.26|3506.26|3506.26|3505.91|3505.91|0
1605693380000|2020-11-18 09:56:20|3505.92|3505.92|3505.24|3505.24|3505.92|3505.92|3505.24|3505.24|0
1605693390000|2020-11-18 09:56:30|3504.84|3504.84|3505.24|3505.24|3505.24|3505.24|3504.84|3504.84|0
1605693400000|2020-11-18 09:56:40|3506.26|3506.26|3505.58|3505.58|3506.26|3506.26|3505.24|3505.24|0
1605693410000|2020-11-18 09:56:50|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|3505.98|0
1605693420000|2020-11-18 09:57:00|3506.06|3506.06|3506.46|3506.46|3506.46|3506.46|3506.06|3506.06|0
1605693430000|2020-11-18 09:57:10|3506.85|3506.85|3507.1|3507.1|3507.1|3507.1|3506.85|3506.85|0
1605693440000|2020-11-18 09:57:20|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|0
1605693470000|2020-11-18 09:57:50|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|3508.38|0
1605693480000|2020-11-18 09:58:00|3509.06|3509.06|3509.06|3509.06|3509.06|3509.06|3509.06|3509.06|0
1605693490000|2020-11-18 09:58:10|3509.4|3509.4|3509.06|3509.06|3509.4|3509.4|3509.06|3509.06|0
1605693510000|2020-11-18 09:58:30|3508.72|3508.72|3507.43|3507.43|3508.72|3508.72|3507.26|3507.26|0
1605693520000|2020-11-18 09:58:40|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|3507.76|0
1605693530000|2020-11-18 09:58:50|3507.91|3507.91|3507.91|3507.91|3507.91|3507.91|3507.91|3507.91|0
1605693540000|2020-11-18 09:59:00|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|3508.25|0
1605693550000|2020-11-18 09:59:10|3508.5|3508.5|3509.52|3509.52|3509.52|3509.52|3508.5|3508.5|0
1605693560000|2020-11-18 09:59:20|3509.44|3509.44|3509.29|3509.29|3509.78|3509.78|3509.29|3509.29|0
1605693580000|2020-11-18 09:59:40|3509.63|3509.63|3509.97|3509.97|3509.97|3509.97|3509.63|3509.63|0
1605693600000|2020-11-18 10:00:00|3510.3|3510.3|3510.65|3510.65|3510.65|3510.65|3510.3|3510.3|0
1605693620000|2020-11-18 10:00:20|3510.48|3510.48|3510.06|3510.06|3510.48|3510.48|3510.06|3510.06|0
1605693630000|2020-11-18 10:00:30|3510.4|3510.4|3510.79|3510.79|3510.79|3510.79|3510.4|3510.4|0
1605693640000|2020-11-18 10:00:40|3510.88|3510.88|3510.96|3510.96|3510.96|3510.96|3510.88|3510.88|0
1605693650000|2020-11-18 10:00:50|3511.36|3511.36|3513.14|3513.14|3513.14|3513.14|3511.36|3511.36|0
1605693660000|2020-11-18 10:01:00|3512.97|3512.97|3513.14|3513.14|3513.14|3513.14|3512.97|3512.97|0
1605693670000|2020-11-18 10:01:10|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|3513.82|0
1605693700000|2020-11-18 10:01:40|3513.41|3513.41|3514.08|3514.08|3514.08|3514.08|3513.41|3513.41|0
1605693720000|2020-11-18 10:02:00|3514.47|3514.47|3515.78|3515.78|3515.78|3515.78|3514.47|3514.47|0
1605693750000|2020-11-18 10:02:30|3515.44|3515.44|3516.22|3516.22|3516.22|3516.22|3515.44|3515.44|0
1605693760000|2020-11-18 10:02:40|3516.9|3516.9|3518.1|3518.1|3518.1|3518.1|3516.9|3516.9|0
1605693770000|2020-11-18 10:02:50|3518.44|3518.44|3518.04|3518.04|3518.44|3518.44|3518.04|3518.04|0
1605693780000|2020-11-18 10:03:00|3518.38|3518.38|3518.05|3518.05|3518.38|3518.38|3518.05|3518.05|0
1605693800000|2020-11-18 10:03:20|3517.71|3517.71|3517.37|3517.37|3517.71|3517.71|3517.37|3517.37|0
1605693810000|2020-11-18 10:03:30|3517.42|3517.42|3517.88|3517.88|3517.88|3517.88|3517.42|3517.42|0
1605693820000|2020-11-18 10:03:40|3517.72|3517.72|3518.51|3518.51|3518.51|3518.51|3517.72|3517.72|0
1605693830000|2020-11-18 10:03:50|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|0
1605693840000|2020-11-18 10:04:00|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|3517.04|0
1605693850000|2020-11-18 10:04:10|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|3517.83|0
1605693880000|2020-11-18 10:04:40|3517.94|3517.94|3518.96|3518.96|3518.96|3518.96|3517.94|3517.94|0
1605693890000|2020-11-18 10:04:50|3519.36|3519.36|3519.52|3519.52|3519.52|3519.52|3519.36|3519.36|0
1605693900000|2020-11-18 10:05:00|3519.86|3519.86|3520.55|3520.55|3520.55|3520.55|3519.86|3519.86|0
1605693910000|2020-11-18 10:05:10|3521.11|3521.11|3521.93|3521.93|3522.53|3522.53|3521.11|3521.11|0
1605693920000|2020-11-18 10:05:20|3522.04|3522.04|3521.98|3521.98|3522.14|3522.14|3521.98|3521.98|0
1605693940000|2020-11-18 10:05:40|3522.15|3522.15|3523.52|3523.52|3523.52|3523.52|3522.15|3522.15|0
1605693950000|2020-11-18 10:05:50|3524.31|3524.31|3525.1|3525.1|3525.1|3525.1|3524.31|3524.31|0
1605693960000|2020-11-18 10:06:00|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|0
1605693970000|2020-11-18 10:06:10|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|3524.65|0
1605693980000|2020-11-18 10:06:20|3525.33|3525.33|3527.57|3527.57|3527.57|3527.57|3525.33|3525.33|0
1605693990000|2020-11-18 10:06:30|3527.22|3527.22|3527.72|3527.72|3527.72|3527.72|3527.22|3527.22|0
1605694010000|2020-11-18 10:06:50|3527.64|3527.64|3525.86|3525.86|3527.64|3527.64|3525.86|3525.86|0
1605694030000|2020-11-18 10:07:10|3526.54|3526.54|3526.94|3526.94|3526.94|3526.94|3526.54|3526.54|0
1605694040000|2020-11-18 10:07:20|3526.6|3526.6|3526.6|3526.6|3526.6|3526.6|3526.6|3526.6|0
1605694050000|2020-11-18 10:07:30|3526.65|3526.65|3526.81|3526.81|3526.81|3526.81|3526.65|3526.65|0
1605694060000|2020-11-18 10:07:40|3527.15|3527.15|3527.15|3527.15|3527.15|3527.15|3527.15|3527.15|0
1605694070000|2020-11-18 10:07:50|3526.36|3526.36|3525.63|3525.63|3526.36|3526.36|3525.63|3525.63|0
1605694080000|2020-11-18 10:08:00|3525.24|3525.24|3524.89|3524.89|3525.24|3525.24|3524.89|3524.89|0
1605694090000|2020-11-18 10:08:10|3525.24|3525.24|3526.05|3526.05|3526.26|3526.26|3525.24|3525.24|0
1605694110000|2020-11-18 10:08:30|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|3525.72|0
1605694120000|2020-11-18 10:08:40|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|3525.77|0
1605694130000|2020-11-18 10:08:50|3524.98|3524.98|3524.98|3524.98|3524.98|3524.98|3524.98|3524.98|0
1605694150000|2020-11-18 10:09:10|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|3525.08|0
1605694160000|2020-11-18 10:09:20|3525.48|3525.48|3525.63|3525.63|3525.63|3525.63|3525.48|3525.48|0
1605694180000|2020-11-18 10:09:40|3526.31|3526.31|3526.65|3526.65|3526.65|3526.65|3526.31|3526.31|0
1605694190000|2020-11-18 10:09:50|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|0
1605694200000|2020-11-18 10:10:00|3525.52|3525.52|3525.2|3525.2|3525.96|3525.96|3525.2|3525.2|0
1605694210000|2020-11-18 10:10:10|3524.8|3524.8|3524.2|3524.2|3524.8|3524.8|3524.2|3524.2|0
1605694220000|2020-11-18 10:10:20|3523.8|3523.8|3523.24|3523.24|3523.8|3523.8|3523.24|3523.24|0
1605694230000|2020-11-18 10:10:30|3522.9|3522.9|3522.13|3522.13|3522.9|3522.9|3522.13|3522.13|0
1605694240000|2020-11-18 10:10:40|3522.07|3522.07|3521.62|3521.62|3522.07|3522.07|3521.57|3521.57|0
1605694250000|2020-11-18 10:10:50|3521.52|3521.52|3520.87|3520.87|3522|3522|3520.87|3520.87|0
1605694270000|2020-11-18 10:11:10|3520.29|3520.29|3520.12|3520.12|3520.37|3520.37|3520.12|3520.12|0
1605694280000|2020-11-18 10:11:20|3520.52|3520.52|3520.6|3520.6|3520.6|3520.6|3520.52|3520.52|0
1605694290000|2020-11-18 10:11:30|3520.43|3520.43|3519.64|3519.64|3520.43|3520.43|3519.64|3519.64|0
1605694310000|2020-11-18 10:11:50|3519.52|3519.52|3520.39|3520.39|3521.19|3521.19|3519.52|3519.52|0
1605694320000|2020-11-18 10:12:00|3520.05|3520.05|3521.22|3521.22|3521.22|3521.22|3520.05|3520.05|0
1605694340000|2020-11-18 10:12:20|3521.37|3521.37|3520.88|3520.88|3521.37|3521.37|3520.88|3520.88|0
1605694360000|2020-11-18 10:12:40|3521.05|3521.05|3520.88|3520.88|3521.05|3521.05|3520.88|3520.88|0
1605694370000|2020-11-18 10:12:50|3521.22|3521.22|3521.18|3521.18|3521.22|3521.22|3520.88|3520.88|0
1605694380000|2020-11-18 10:13:00|3521.6|3521.6|3523.07|3523.07|3523.07|3523.07|3521.6|3521.6|0
1605694390000|2020-11-18 10:13:10|3522.68|3522.68|3523.02|3523.02|3523.02|3523.02|3522.68|3522.68|0
1605694440000|2020-11-18 10:14:00|3522.72|3522.72|3522.72|3522.72|3522.72|3522.72|3522.72|3522.72|0
1605694450000|2020-11-18 10:14:10|3521.92|3521.92|3522.72|3522.72|3522.72|3522.72|3521.92|3521.92|0
1605694460000|2020-11-18 10:14:20|3522.38|3522.38|3523.06|3523.06|3523.06|3523.06|3522.38|3522.38|0
1605694500000|2020-11-18 10:15:00|3523.4|3523.4|3525.42|3525.42|3525.42|3525.42|3523.4|3523.4|0
1605694510000|2020-11-18 10:15:10|3526.21|3526.21|3526.43|3526.43|3526.43|3526.43|3526.21|3526.21|0
1605694520000|2020-11-18 10:15:20|3526.51|3526.51|3527.93|3527.93|3527.93|3527.93|3526.51|3526.51|0
1605694530000|2020-11-18 10:15:30|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|0
1605694540000|2020-11-18 10:15:40|3527.35|3527.35|3527.7|3527.7|3527.7|3527.7|3527.35|3527.35|0
1605694550000|2020-11-18 10:15:50|3527.35|3527.35|3527.35|3527.35|3527.35|3527.35|3527.35|3527.35|0
1605694570000|2020-11-18 10:16:10|3527.3|3527.3|3525.92|3525.92|3527.3|3527.3|3525.92|3525.92|0
1605694590000|2020-11-18 10:16:30|3525.75|3525.75|3524.27|3524.27|3525.75|3525.75|3524.27|3524.27|0
1605694600000|2020-11-18 10:16:40|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|0
1605694610000|2020-11-18 10:16:50|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|0
1605694620000|2020-11-18 10:17:00|3523.62|3523.62|3522.45|3522.45|3523.62|3523.62|3522.45|3522.45|0
1605694630000|2020-11-18 10:17:10|3523.13|3523.13|3523.18|3523.18|3523.18|3523.18|3523.13|3523.13|0
1605694650000|2020-11-18 10:17:30|3522.73|3522.73|3522.39|3522.39|3522.73|3522.73|3522.39|3522.39|0
1605694660000|2020-11-18 10:17:40|3522.05|3522.05|3521.55|3521.55|3522.05|3522.05|3521.55|3521.55|0
1605694670000|2020-11-18 10:17:50|3521.44|3521.44|3521.44|3521.44|3521.44|3521.44|3521.44|3521.44|0
1605694680000|2020-11-18 10:18:00|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|3522.12|0
1605694700000|2020-11-18 10:18:20|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|0
1605694710000|2020-11-18 10:18:30|3521.17|3521.17|3521.56|3521.56|3521.56|3521.56|3521.17|3521.17|0
1605694720000|2020-11-18 10:18:40|3521.48|3521.48|3521.37|3521.37|3521.48|3521.48|3521.37|3521.37|0
1605694740000|2020-11-18 10:19:00|3521.77|3521.77|3521.71|3521.71|3521.77|3521.77|3521.37|3521.37|0
1605694750000|2020-11-18 10:19:10|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|3521.55|0
1605694760000|2020-11-18 10:19:20|3521.21|3521.21|3520.97|3520.97|3521.21|3521.21|3520.97|3520.97|0
1605694770000|2020-11-18 10:19:30|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|0
1605694780000|2020-11-18 10:19:40|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3519.7|3519.7|0
1605694800000|2020-11-18 10:20:00|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|3520.2|0
1605694810000|2020-11-18 10:20:10|3519.4|3519.4|3520.48|3520.48|3520.48|3520.48|3519.4|3519.4|0
1605694820000|2020-11-18 10:20:20|3520.64|3520.64|3520.54|3520.54|3520.64|3520.64|3520.54|3520.54|0
1605694840000|2020-11-18 10:20:40|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|3520.88|0
1605694850000|2020-11-18 10:20:50|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|0
1605694860000|2020-11-18 10:21:00|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|3521.01|0
1605694870000|2020-11-18 10:21:10|3520.67|3520.67|3520.27|3520.27|3520.67|3520.67|3519.87|3519.87|0
1605694880000|2020-11-18 10:21:20|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|3519.95|0
1605694890000|2020-11-18 10:21:30|3519.59|3519.59|3519.34|3519.34|3519.59|3519.59|3519.34|3519.34|0
1605694900000|2020-11-18 10:21:40|3519.1|3519.1|3518.71|3518.71|3519.1|3519.1|3518.71|3518.71|0
1605694910000|2020-11-18 10:21:50|3517.68|3517.68|3517.34|3517.34|3517.68|3517.68|3517|3517|0
1605694950000|2020-11-18 10:22:30|3517.01|3517.01|3516.89|3516.89|3517.01|3517.01|3516.89|3516.89|0
1605694960000|2020-11-18 10:22:40|3516.55|3516.55|3516.55|3516.55|3517.23|3517.23|3516.55|3516.55|0
1605694970000|2020-11-18 10:22:50|3516.89|3516.89|3518.02|3518.02|3518.87|3518.87|3516.89|3516.89|0
1605694980000|2020-11-18 10:23:00|3517.68|3517.68|3518.02|3518.02|3518.02|3518.02|3517.68|3517.68|0
1605694990000|2020-11-18 10:23:10|3517.68|3517.68|3518.02|3518.02|3518.02|3518.02|3517.68|3517.68|0
1605695020000|2020-11-18 10:23:40|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|3518.19|0
1605695030000|2020-11-18 10:23:50|3517.79|3517.79|3519.99|3519.99|3519.99|3519.99|3517.79|3517.79|0
1605695040000|2020-11-18 10:24:00|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|0
1605695050000|2020-11-18 10:24:10|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|3519.73|0
1605695070000|2020-11-18 10:24:30|3519.94|3519.94|3520.59|3520.59|3520.73|3520.73|3519.94|3519.94|0
1605695090000|2020-11-18 10:24:50|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|3520.67|0
1605695100000|2020-11-18 10:25:00|3520.75|3520.75|3520.67|3520.67|3520.75|3520.75|3520.33|3520.33|0
1605695120000|2020-11-18 10:25:20|3521.86|3521.86|3521.46|3521.46|3521.86|3521.86|3521.46|3521.46|0
1605695160000|2020-11-18 10:26:00|3522.26|3522.26|3524.07|3524.07|3524.07|3524.07|3522.26|3522.26|0
1605695170000|2020-11-18 10:26:10|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1605695180000|2020-11-18 10:26:20|3523.23|3523.23|3521.81|3521.81|3523.62|3523.62|3521.81|3521.81|0
1605695220000|2020-11-18 10:27:00|3521.97|3521.97|3522.79|3522.79|3522.79|3522.79|3521.97|3521.97|0
1605695230000|2020-11-18 10:27:10|3523.19|3523.19|3524.38|3524.38|3524.38|3524.38|3523.19|3523.19|0
1605695240000|2020-11-18 10:27:20|3524.72|3524.72|3524.32|3524.32|3524.72|3524.72|3524.32|3524.32|0
1605695260000|2020-11-18 10:27:40|3524.72|3524.72|3524.32|3524.32|3524.72|3524.72|3524.32|3524.32|0
1605695270000|2020-11-18 10:27:50|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|0
1605695280000|2020-11-18 10:28:00|3525.12|3525.12|3525.46|3525.46|3525.46|3525.46|3525.12|3525.12|0
1605695290000|2020-11-18 10:28:10|3526.48|3526.48|3526.72|3526.72|3526.72|3526.72|3526.14|3526.14|0
1605695300000|2020-11-18 10:28:20|3525.93|3525.93|3525.93|3525.93|3525.93|3525.93|3525.93|3525.93|0
1605695320000|2020-11-18 10:28:40|3526.19|3526.19|3526.17|3526.17|3526.25|3526.25|3526.17|3526.17|0
1605695330000|2020-11-18 10:28:50|3526.02|3526.02|3526.36|3526.36|3526.36|3526.36|3525.72|3525.72|0
1605695340000|2020-11-18 10:29:00|3526.44|3526.44|3525.99|3525.99|3526.44|3526.44|3525.99|3525.99|0
1605695350000|2020-11-18 10:29:10|3526.39|3526.39|3526.39|3526.39|3526.79|3526.79|3526.39|3526.39|0
1605695360000|2020-11-18 10:29:20|3526.05|3526.05|3527.53|3527.53|3527.53|3527.53|3526|3526|0
1605695380000|2020-11-18 10:29:40|3527.23|3527.23|3527.23|3527.23|3527.23|3527.23|3527.23|3527.23|0
1605695390000|2020-11-18 10:29:50|3526.54|3526.54|3526.13|3526.13|3526.54|3526.54|3526.13|3526.13|0
1605695400000|2020-11-18 10:30:00|3524.94|3524.94|3524.79|3524.79|3524.94|3524.94|3524.79|3524.79|0
1605695410000|2020-11-18 10:30:10|3523.76|3523.76|3523.71|3523.71|3523.76|3523.76|3523.37|3523.37|0
1605695420000|2020-11-18 10:30:20|3524.05|3524.05|3524.48|3524.48|3524.48|3524.48|3523.71|3523.71|0
1605695430000|2020-11-18 10:30:30|3524.31|3524.31|3524.17|3524.17|3524.31|3524.31|3524.06|3524.06|0
1605695470000|2020-11-18 10:31:10|3523.59|3523.59|3522.42|3522.42|3523.59|3523.59|3522.42|3522.42|0
1605695480000|2020-11-18 10:31:20|3522.27|3522.27|3522.42|3522.42|3522.42|3522.42|3522.27|3522.27|0
1605695490000|2020-11-18 10:31:30|3521.62|3521.62|3521.86|3521.86|3521.91|3521.91|3520.54|3520.54|0
1605695500000|2020-11-18 10:31:40|3521.46|3521.46|3521.46|3521.46|3521.46|3521.46|3521.46|3521.46|0
1605695520000|2020-11-18 10:32:00|3521.29|3521.29|3521.13|3521.13|3521.62|3521.62|3521.13|3521.13|0
1605695530000|2020-11-18 10:32:10|3521.07|3521.07|3519.23|3519.23|3521.07|3521.07|3518.57|3518.57|0
1605695540000|2020-11-18 10:32:20|3518.48|3518.48|3517.49|3517.49|3518.82|3518.82|3517.49|3517.49|0
1605695550000|2020-11-18 10:32:30|3517.83|3517.83|3519.18|3519.18|3519.18|3519.18|3517.83|3517.83|0
1605695560000|2020-11-18 10:32:40|3519.26|3519.26|3520.16|3520.16|3520.16|3520.16|3518.58|3518.58|0
1605695570000|2020-11-18 10:32:50|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3519.93|3519.93|0
1605695580000|2020-11-18 10:33:00|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1605695600000|2020-11-18 10:33:20|3519.74|3519.74|3520.08|3520.08|3520.08|3520.08|3519.74|3519.74|0
1605695610000|2020-11-18 10:33:30|3520.16|3520.16|3520.08|3520.08|3520.16|3520.16|3520.08|3520.08|0
1605695630000|2020-11-18 10:33:50|3519.74|3519.74|3520.04|3520.04|3520.42|3520.42|3519.7|3519.7|0
1605695640000|2020-11-18 10:34:00|3519.7|3519.7|3520.04|3520.04|3520.04|3520.04|3519.35|3519.35|0
1605695670000|2020-11-18 10:34:30|3519.7|3519.7|3520.04|3520.04|3520.04|3520.04|3519.7|3519.7|0
1605695680000|2020-11-18 10:34:40|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|0
1605695690000|2020-11-18 10:34:50|3520.04|3520.04|3519.7|3519.7|3520.04|3520.04|3519.7|3519.7|0
1605695700000|2020-11-18 10:35:00|3520.04|3520.04|3519.64|3519.64|3520.43|3520.43|3519.3|3519.3|0
1605695710000|2020-11-18 10:35:10|3520.83|3520.83|3520.98|3520.98|3520.98|3520.98|3520.83|3520.83|0
1605695720000|2020-11-18 10:35:20|3520.83|3520.83|3520.83|3520.83|3520.83|3520.83|3520.49|3520.49|0
1605695730000|2020-11-18 10:35:30|3521.13|3521.13|3519.94|3519.94|3521.13|3521.13|3519.94|3519.94|0
1605695740000|2020-11-18 10:35:40|3520.73|3520.73|3520.26|3520.26|3520.73|3520.73|3518.75|3518.75|0
1605695750000|2020-11-18 10:35:50|3519.58|3519.58|3521.2|3521.2|3521.2|3521.2|3519.58|3519.58|0
1605695760000|2020-11-18 10:36:00|3520.86|3520.86|3519.38|3519.38|3520.86|3520.86|3519.38|3519.38|0
1605695780000|2020-11-18 10:36:20|3519.63|3519.63|3519.72|3519.72|3519.88|3519.88|3519.63|3519.63|0
1605695790000|2020-11-18 10:36:30|3520.11|3520.11|3520.11|3520.11|3520.11|3520.11|3519.72|3519.72|0
1605695800000|2020-11-18 10:36:40|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|0
1605695810000|2020-11-18 10:36:50|3520.63|3520.63|3521.03|3521.03|3521.42|3521.42|3520.63|3520.63|0
1605695820000|2020-11-18 10:37:00|3521.42|3521.42|3521.82|3521.82|3521.82|3521.82|3521.42|3521.42|0
1605695830000|2020-11-18 10:37:10|3522.16|3522.16|3519.04|3519.04|3522.16|3522.16|3518.36|3518.36|0
1605695840000|2020-11-18 10:37:20|3519.44|3519.44|3519.11|3519.11|3519.83|3519.83|3518.77|3518.77|0
1605695850000|2020-11-18 10:37:30|3519.19|3519.19|3519.36|3519.36|3519.36|3519.36|3519.19|3519.19|0
1605695860000|2020-11-18 10:37:40|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|0
1605695870000|2020-11-18 10:37:50|3518.62|3518.62|3519.63|3519.63|3519.63|3519.63|3518.62|3518.62|0
1605695880000|2020-11-18 10:38:00|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|0
1605695890000|2020-11-18 10:38:10|3519.11|3519.11|3519.46|3519.46|3519.8|3519.8|3519.11|3519.11|0
1605695900000|2020-11-18 10:38:20|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|3519.8|0
1605695910000|2020-11-18 10:38:30|3519.4|3519.4|3519.06|3519.06|3519.4|3519.4|3518.72|3518.72|0
1605695920000|2020-11-18 10:38:40|3518.66|3518.66|3517.62|3517.62|3518.66|3518.66|3517.62|3517.62|0
1605695940000|2020-11-18 10:39:00|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|3518.02|0
1605695950000|2020-11-18 10:39:10|3517.69|3517.69|3517.69|3517.69|3517.69|3517.69|3517.69|3517.69|0
1605695990000|2020-11-18 10:39:50|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|0
1605696000000|2020-11-18 10:40:00|3518.02|3518.02|3517.93|3517.93|3518.02|3518.02|3517.93|3517.93|0
1605696010000|2020-11-18 10:40:10|3517.54|3517.54|3517.2|3517.2|3517.93|3517.93|3517.2|3517.2|0
1605696050000|2020-11-18 10:40:50|3517.54|3517.54|3517.5|3517.5|3517.62|3517.62|3517.5|3517.5|0
1605696060000|2020-11-18 10:41:00|3516.48|3516.48|3516.94|3516.94|3517.5|3517.5|3516.46|3516.46|0
1605696070000|2020-11-18 10:41:10|3516.6|3516.6|3514.89|3514.89|3516.6|3516.6|3514.89|3514.89|0
1605696090000|2020-11-18 10:41:30|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|3514.73|0
1605696100000|2020-11-18 10:41:40|3514.81|3514.81|3514.75|3514.75|3514.81|3514.81|3514.66|3514.66|0
1605696110000|2020-11-18 10:41:50|3514.06|3514.06|3514.73|3514.73|3514.73|3514.73|3514.06|3514.06|0
1605696120000|2020-11-18 10:42:00|3514.41|3514.41|3514.06|3514.06|3514.46|3514.46|3514.06|3514.06|0
1605696140000|2020-11-18 10:42:20|3514.15|3514.15|3513.75|3513.75|3514.15|3514.15|3513.75|3513.75|0
1605696150000|2020-11-18 10:42:30|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|3513.41|0
1605696170000|2020-11-18 10:42:50|3513.07|3513.07|3513.07|3513.07|3513.07|3513.07|3513.07|3513.07|0
1605696180000|2020-11-18 10:43:00|3512.72|3512.72|3513.91|3513.91|3513.91|3513.91|3512.72|3512.72|0
1605696190000|2020-11-18 10:43:10|3513.97|3513.97|3514.18|3514.18|3514.29|3514.29|3513.97|3513.97|0
1605696200000|2020-11-18 10:43:20|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|3514.52|0
1605696220000|2020-11-18 10:43:40|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|3514.18|0
1605696240000|2020-11-18 10:44:00|3514.02|3514.02|3513.93|3513.93|3514.02|3514.02|3513.93|3513.93|0
1605696250000|2020-11-18 10:44:10|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|3513.83|0
1605696260000|2020-11-18 10:44:20|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|3513.03|0
1605696270000|2020-11-18 10:44:30|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|3513.12|0
1605696290000|2020-11-18 10:44:50|3514.48|3514.48|3514.48|3514.48|3514.48|3514.48|3514.48|3514.48|0
1605696300000|2020-11-18 10:45:00|3513.8|3513.8|3513.56|3513.56|3513.8|3513.8|3513.56|3513.56|0
1605696320000|2020-11-18 10:45:20|3513.32|3513.32|3513.07|3513.07|3513.4|3513.4|3513.07|3513.07|0
1605696330000|2020-11-18 10:45:30|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|3512.99|0
1605696340000|2020-11-18 10:45:40|3512.91|3512.91|3512.74|3512.74|3512.91|3512.91|3512.74|3512.74|0
1605696360000|2020-11-18 10:46:00|3513.54|3513.54|3514.02|3514.02|3514.33|3514.33|3513.54|3513.54|0
1605696380000|2020-11-18 10:46:20|3514.1|3514.1|3513.7|3513.7|3514.5|3514.5|3513.7|3513.7|0
1605696390000|2020-11-18 10:46:30|3514.1|3514.1|3514.11|3514.11|3514.11|3514.11|3513.77|3513.77|0
1605696400000|2020-11-18 10:46:40|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|3513.71|0
1605696410000|2020-11-18 10:46:50|3513.55|3513.55|3512.81|3512.81|3513.55|3513.55|3512.81|3512.81|0
1605696420000|2020-11-18 10:47:00|3512.59|3512.59|3511.76|3511.76|3512.59|3512.59|3511.76|3511.76|0
1605696430000|2020-11-18 10:47:10|3512.06|3512.06|3512.63|3512.63|3512.63|3512.63|3512.06|3512.06|0
1605696440000|2020-11-18 10:47:20|3512.23|3512.23|3512.31|3512.31|3512.31|3512.31|3512.23|3512.23|0
1605696450000|2020-11-18 10:47:30|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|3512.26|0
1605696460000|2020-11-18 10:47:40|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|3511.58|0
1605696480000|2020-11-18 10:48:00|3511.74|3511.74|3511.99|3511.99|3511.99|3511.99|3511.74|3511.74|0
1605696490000|2020-11-18 10:48:10|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|0
1605696520000|2020-11-18 10:48:40|3512|3512|3512|3512|3512|3512|3512|3512|0
1605696530000|2020-11-18 10:48:50|3511.88|3511.88|3512.27|3512.27|3512.27|3512.27|3511.88|3511.88|0
1605696550000|2020-11-18 10:49:10|3512.69|3512.69|3512.11|3512.11|3512.69|3512.69|3511.95|3511.95|0
1605696560000|2020-11-18 10:49:20|3512.51|3512.51|3512.17|3512.17|3512.51|3512.51|3512.17|3512.17|0
1605696570000|2020-11-18 10:49:30|3512.57|3512.57|3512.17|3512.17|3512.57|3512.57|3512.17|3512.17|0
1605696580000|2020-11-18 10:49:40|3511.49|3511.49|3511.32|3511.32|3511.49|3511.49|3511.32|3511.32|0
1605696590000|2020-11-18 10:49:50|3511.17|3511.17|3510.55|3510.55|3511.44|3511.44|3510.55|3510.55|0
1605696610000|2020-11-18 10:50:10|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|3510.39|0
1605696620000|2020-11-18 10:50:20|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1605696630000|2020-11-18 10:50:30|3510.05|3510.05|3510.05|3510.05|3510.05|3510.05|3510.05|3510.05|0
1605696660000|2020-11-18 10:51:00|3509.65|3509.65|3509.24|3509.24|3509.65|3509.65|3509.24|3509.24|0
1605696680000|2020-11-18 10:51:20|3509.34|3509.34|3510.15|3510.15|3510.32|3510.32|3509.34|3509.34|0
1605696700000|2020-11-18 10:51:40|3510.05|3510.05|3509.89|3509.89|3510.15|3510.15|3509.89|3509.89|0
1605696710000|2020-11-18 10:51:50|3509.74|3509.74|3510.85|3510.85|3510.85|3510.85|3509.74|3509.74|0
1605696720000|2020-11-18 10:52:00|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|0
1605696730000|2020-11-18 10:52:10|3510.69|3510.69|3510.86|3510.86|3510.86|3510.86|3510.69|3510.69|0
1605696740000|2020-11-18 10:52:20|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|3511.02|0
1605696750000|2020-11-18 10:52:30|3511.81|3511.81|3511.46|3511.46|3511.81|3511.81|3511.46|3511.46|0
1605696800000|2020-11-18 10:53:20|3511.86|3511.86|3511.61|3511.61|3511.86|3511.86|3511.46|3511.46|0
1605696810000|2020-11-18 10:53:30|3512.05|3512.05|3512.39|3512.39|3512.39|3512.39|3512.05|3512.05|0
1605696820000|2020-11-18 10:53:40|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|3512.06|0
1605696840000|2020-11-18 10:54:00|3511.66|3511.66|3511.36|3511.36|3511.66|3511.66|3511.36|3511.36|0
1605696850000|2020-11-18 10:54:10|3511.31|3511.31|3510.56|3510.56|3511.31|3511.31|3510.37|3510.37|0
1605696860000|2020-11-18 10:54:20|3509.88|3509.88|3509.93|3509.93|3509.93|3509.93|3509.88|3509.88|0
1605696870000|2020-11-18 10:54:30|3509.78|3509.78|3509.33|3509.33|3509.78|3509.78|3509.33|3509.33|0
1605696890000|2020-11-18 10:54:50|3509.21|3509.21|3509.09|3509.09|3509.21|3509.21|3509.09|3509.09|0
1605696900000|2020-11-18 10:55:00|3508.41|3508.41|3509.11|3509.11|3509.11|3509.11|3508.07|3508.07|0
1605696920000|2020-11-18 10:55:20|3508.78|3508.78|3508.36|3508.36|3508.78|3508.78|3508.36|3508.36|0
1605696930000|2020-11-18 10:55:30|3508.11|3508.11|3507.37|3507.37|3508.11|3508.11|3507.37|3507.37|0
1605696940000|2020-11-18 10:55:40|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|3507.45|0
1605696970000|2020-11-18 10:56:10|3507.62|3507.62|3507.22|3507.22|3507.62|3507.62|3507.22|3507.22|0
1605696980000|2020-11-18 10:56:20|3506.88|3506.88|3505.95|3505.95|3506.88|3506.88|3505.95|3505.95|0
1605696990000|2020-11-18 10:56:30|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|0
1605697000000|2020-11-18 10:56:40|3505.26|3505.26|3505.63|3505.63|3505.63|3505.63|3505.26|3505.26|0
1605697020000|2020-11-18 10:57:00|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|0
1605697060000|2020-11-18 10:57:40|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|0
1605697070000|2020-11-18 10:57:50|3504|3504|3504.11|3504.11|3504.9|3504.9|3504|3504|0
1605697100000|2020-11-18 10:58:20|3503.96|3503.96|3503.96|3503.96|3503.96|3503.96|3503.96|3503.96|0
1605697130000|2020-11-18 10:58:50|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|0
1605697160000|2020-11-18 10:59:20|3502.68|3502.68|3502.68|3502.68|3502.68|3502.68|3502.68|3502.68|0
1605697170000|2020-11-18 10:59:30|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|3502.59|0
1605697190000|2020-11-18 10:59:50|3503.39|3503.39|3502.99|3502.99|3503.39|3503.39|3502.99|3502.99|0
1605697200000|2020-11-18 11:00:00|3503.39|3503.39|3501.44|3501.44|3503.39|3503.39|3501.44|3501.44|0
1605697210000|2020-11-18 11:00:10|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|3501.11|0
1605697220000|2020-11-18 11:00:20|3501.8|3501.8|3502.23|3502.23|3502.23|3502.23|3501.55|3501.55|0
1605697230000|2020-11-18 11:00:30|3501.83|3501.83|3500.89|3500.89|3501.83|3501.83|3500.89|3500.89|0
1605697240000|2020-11-18 11:00:40|3501.04|3501.04|3501.19|3501.19|3501.19|3501.19|3501.04|3501.04|0
1605697260000|2020-11-18 11:01:00|3501.1|3501.1|3501.52|3501.52|3501.52|3501.52|3501.1|3501.1|0
1605697270000|2020-11-18 11:01:10|3501.43|3501.43|3501.66|3501.66|3501.77|3501.77|3501.43|3501.43|0
1605697290000|2020-11-18 11:01:30|3501.41|3501.41|3501.49|3501.49|3501.49|3501.49|3501.41|3501.41|0
1605697300000|2020-11-18 11:01:40|3501.33|3501.33|3500.73|3500.73|3501.33|3501.33|3500.58|3500.58|0
1605697310000|2020-11-18 11:01:50|3500.65|3500.65|3500.16|3500.16|3500.65|3500.65|3500.16|3500.16|0
1605697320000|2020-11-18 11:02:00|3500.08|3500.08|3500.09|3500.09|3500.33|3500.33|3500.08|3500.08|0
1605697330000|2020-11-18 11:02:10|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|3500.42|0
1605697360000|2020-11-18 11:02:40|3500.76|3500.76|3500.76|3500.76|3500.76|3500.76|3500.76|3500.76|0
1605697370000|2020-11-18 11:02:50|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|3501.06|0
1605697380000|2020-11-18 11:03:00|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|3500.82|0
1605697390000|2020-11-18 11:03:10|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|3500.72|0
1605697400000|2020-11-18 11:03:20|3500.32|3500.32|3499.92|3499.92|3500.32|3500.32|3499.92|3499.92|0
1605697410000|2020-11-18 11:03:30|3500.01|3500.01|3499.77|3499.77|3500.01|3500.01|3499.77|3499.77|0
1605697430000|2020-11-18 11:03:50|3500.11|3500.11|3501.44|3501.44|3501.44|3501.44|3500.11|3500.11|0
1605697440000|2020-11-18 11:04:00|3501.78|3501.78|3502.12|3502.12|3502.12|3502.12|3501.78|3501.78|0
1605697450000|2020-11-18 11:04:10|3502.52|3502.52|3502.91|3502.91|3502.91|3502.91|3502.12|3502.12|0
1605697470000|2020-11-18 11:04:30|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|3503.16|0
1605697510000|2020-11-18 11:05:10|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|0
1605697530000|2020-11-18 11:05:30|3503.85|3503.85|3502.73|3502.73|3503.85|3503.85|3502.73|3502.73|0
1605697560000|2020-11-18 11:06:00|3504.44|3504.44|3504.44|3504.44|3504.44|3504.44|3504.44|3504.44|0
1605697570000|2020-11-18 11:06:10|3504.6|3504.6|3505.82|3505.82|3505.82|3505.82|3504.6|3504.6|0
1605697580000|2020-11-18 11:06:20|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|3505.42|0
1605697600000|2020-11-18 11:06:40|3505.67|3505.67|3506.06|3506.06|3506.06|3506.06|3505.67|3505.67|0
1605697610000|2020-11-18 11:06:50|3506.15|3506.15|3506.83|3506.83|3506.83|3506.83|3506.15|3506.15|0
1605697650000|2020-11-18 11:07:30|3506.66|3506.66|3506.42|3506.42|3506.83|3506.83|3506.42|3506.42|0
1605697660000|2020-11-18 11:07:40|3507.44|3507.44|3507.89|3507.89|3507.89|3507.89|3507.44|3507.44|0
1605697670000|2020-11-18 11:07:50|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|0
1605697680000|2020-11-18 11:08:00|3507.63|3507.63|3507.79|3507.79|3507.79|3507.79|3507.63|3507.63|0
1605697720000|2020-11-18 11:08:40|3507.11|3507.11|3507.26|3507.26|3507.26|3507.26|3506.96|3506.96|0
1605697730000|2020-11-18 11:08:50|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|3507.42|0
1605697740000|2020-11-18 11:09:00|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|0
1605697760000|2020-11-18 11:09:20|3506.97|3506.97|3506.29|3506.29|3506.97|3506.97|3506.29|3506.29|0
1605697770000|2020-11-18 11:09:30|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|3506.54|0
1605697790000|2020-11-18 11:09:50|3506.66|3506.66|3506.54|3506.54|3506.66|3506.66|3506.54|3506.54|0
1605697800000|2020-11-18 11:10:00|3506.69|3506.69|3507.52|3507.52|3507.68|3507.68|3506.69|3506.69|0
1605697810000|2020-11-18 11:10:10|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|0
1605697830000|2020-11-18 11:10:30|3507.85|3507.85|3510.24|3510.24|3510.24|3510.24|3507.85|3507.85|0
1605697850000|2020-11-18 11:10:50|3510.64|3510.64|3510.64|3510.64|3510.64|3510.64|3510.64|3510.64|0
1605697860000|2020-11-18 11:11:00|3510.87|3510.87|3511.04|3511.04|3511.43|3511.43|3510.87|3510.87|0
1605697870000|2020-11-18 11:11:10|3510.7|3510.7|3510.7|3510.7|3510.7|3510.7|3510.7|3510.7|0
1605697900000|2020-11-18 11:11:40|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|3511.09|0
1605697910000|2020-11-18 11:11:50|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|3510.93|0
1605697920000|2020-11-18 11:12:00|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|3511.95|0
1605697980000|2020-11-18 11:13:00|3511.79|3511.79|3512.07|3512.07|3512.58|3512.58|3511.46|3511.46|0
1605697990000|2020-11-18 11:13:10|3512.47|3512.47|3512.47|3512.47|3512.47|3512.47|3512.47|3512.47|0
1605698000000|2020-11-18 11:13:20|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|0
1605698010000|2020-11-18 11:13:30|3511.68|3511.68|3511.68|3511.68|3511.68|3511.68|3511.68|3511.68|0
1605698020000|2020-11-18 11:13:40|3511.92|3511.92|3512.04|3512.04|3512.04|3512.04|3511.92|3511.92|0
1605698050000|2020-11-18 11:14:10|3511.95|3511.95|3511.64|3511.64|3512.04|3512.04|3511.64|3511.64|0
1605698060000|2020-11-18 11:14:20|3511.75|3511.75|3511.75|3511.75|3511.75|3511.75|3511.75|3511.75|0
1605698080000|2020-11-18 11:14:40|3511.87|3511.87|3511.98|3511.98|3511.98|3511.98|3511.87|3511.87|0
1605698090000|2020-11-18 11:14:50|3511.9|3511.9|3510.77|3510.77|3511.9|3511.9|3510.77|3510.77|0
1605698110000|2020-11-18 11:15:10|3511.26|3511.26|3510.92|3510.92|3511.26|3511.26|3510.92|3510.92|0
1605698120000|2020-11-18 11:15:20|3510.58|3510.58|3510.24|3510.24|3510.58|3510.58|3510.24|3510.24|0
1605698130000|2020-11-18 11:15:30|3509.9|3509.9|3509.84|3509.84|3509.9|3509.9|3509.84|3509.84|0
1605698140000|2020-11-18 11:15:40|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|3509.5|0
1605698150000|2020-11-18 11:15:50|3509.23|3509.23|3509.23|3509.23|3509.23|3509.23|3509.23|3509.23|0
1605698160000|2020-11-18 11:16:00|3508.84|3508.84|3507.96|3507.96|3508.84|3508.84|3507.96|3507.96|0
1605698170000|2020-11-18 11:16:10|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|0
1605698210000|2020-11-18 11:16:50|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|0
1605698220000|2020-11-18 11:17:00|3508.08|3508.08|3508|3508|3508.08|3508.08|3508|3508|0
1605698230000|2020-11-18 11:17:10|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|3507.92|0
1605698240000|2020-11-18 11:17:20|3506.55|3506.55|3506.15|3506.15|3506.55|3506.55|3506.15|3506.15|0
1605698250000|2020-11-18 11:17:30|3506.07|3506.07|3505.79|3505.79|3506.07|3506.07|3505.68|3505.68|0
1605698260000|2020-11-18 11:17:40|3505.63|3505.63|3505.08|3505.08|3505.63|3505.63|3505.08|3505.08|0
1605698280000|2020-11-18 11:18:00|3504.75|3504.75|3505.08|3505.08|3505.08|3505.08|3504.75|3504.75|0
1605698290000|2020-11-18 11:18:10|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|3504.74|0
1605698300000|2020-11-18 11:18:20|3504.91|3504.91|3505.32|3505.32|3505.32|3505.32|3504.91|3504.91|0
1605698310000|2020-11-18 11:18:30|3504.91|3504.91|3504.51|3504.51|3504.91|3504.91|3504.51|3504.51|0
1605698320000|2020-11-18 11:18:40|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|0
1605698330000|2020-11-18 11:18:50|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|3504.47|0
1605698340000|2020-11-18 11:19:00|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|0
1605698350000|2020-11-18 11:19:10|3504.42|3504.42|3504.8|3504.8|3504.8|3504.8|3504.41|3504.41|0
1605698360000|2020-11-18 11:19:20|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|3503.78|0
1605698380000|2020-11-18 11:19:40|3504.08|3504.08|3502.94|3502.94|3504.08|3504.08|3502.94|3502.94|0
1605698390000|2020-11-18 11:19:50|3502.78|3502.78|3503.41|3503.41|3503.41|3503.41|3502.61|3502.61|0
1605698400000|2020-11-18 11:20:00|3502.93|3502.93|3504.68|3504.68|3504.68|3504.68|3502.93|3502.93|0
1605698410000|2020-11-18 11:20:10|3504.34|3504.34|3504.68|3504.68|3504.68|3504.68|3504.34|3504.34|0
1605698420000|2020-11-18 11:20:20|3505.02|3505.02|3504.62|3504.62|3505.02|3505.02|3504.62|3504.62|0
1605698430000|2020-11-18 11:20:30|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|3504.37|0
1605698440000|2020-11-18 11:20:40|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|3503.98|0
1605698470000|2020-11-18 11:21:10|3503.73|3503.73|3503.81|3503.81|3504.06|3504.06|3503.73|3503.73|0
1605698480000|2020-11-18 11:21:20|3503.47|3503.47|3502.73|3502.73|3503.47|3503.47|3502.73|3502.73|0
1605698510000|2020-11-18 11:21:50|3503.07|3503.07|3503.42|3503.42|3503.42|3503.42|3503.07|3503.07|0
1605698520000|2020-11-18 11:22:00|3503.75|3503.75|3504.54|3504.54|3504.94|3504.94|3503.75|3503.75|0
1605698530000|2020-11-18 11:22:10|3505.57|3505.57|3505.96|3505.96|3505.96|3505.96|3505.57|3505.57|0
1605698540000|2020-11-18 11:22:20|3505.17|3505.17|3504.93|3504.93|3505.17|3505.17|3504.93|3504.93|0
1605698550000|2020-11-18 11:22:30|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|3504.59|0
1605698560000|2020-11-18 11:22:40|3505.08|3505.08|3505.33|3505.33|3505.33|3505.33|3505.08|3505.08|0
1605698570000|2020-11-18 11:22:50|3505.21|3505.21|3505.74|3505.74|3505.74|3505.74|3505.21|3505.21|0
1605698580000|2020-11-18 11:23:00|3505.86|3505.86|3507.66|3507.66|3507.66|3507.66|3505.86|3505.86|0
1605698590000|2020-11-18 11:23:10|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|0
1605698610000|2020-11-18 11:23:30|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|3507.14|0
1605698620000|2020-11-18 11:23:40|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|0
1605698630000|2020-11-18 11:23:50|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|3506.4|0
1605698640000|2020-11-18 11:24:00|3505.71|3505.71|3505.3|3505.3|3505.71|3505.71|3505.3|3505.3|0
1605698660000|2020-11-18 11:24:20|3505.98|3505.98|3506.31|3506.31|3506.31|3506.31|3505.98|3505.98|0
1605698670000|2020-11-18 11:24:30|3506.71|3506.71|3507.5|3507.5|3507.5|3507.5|3506.71|3506.71|0
1605698680000|2020-11-18 11:24:40|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|0
1605698690000|2020-11-18 11:24:50|3507.5|3507.5|3507.5|3507.5|3507.5|3507.5|3507.5|3507.5|0
1605698700000|2020-11-18 11:25:00|3507.27|3507.27|3507.5|3507.5|3507.5|3507.5|3507.27|3507.27|0
1605698720000|2020-11-18 11:25:20|3507.56|3507.56|3508.24|3508.24|3508.24|3508.24|3507.56|3507.56|0
1605698730000|2020-11-18 11:25:30|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|0
1605698740000|2020-11-18 11:25:40|3508.69|3508.69|3509.95|3509.95|3510.28|3510.28|3508.69|3508.69|0
1605698750000|2020-11-18 11:25:50|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|3510.19|0
1605698760000|2020-11-18 11:26:00|3510.25|3510.25|3510.25|3510.25|3510.25|3510.25|3510.25|3510.25|0
1605698770000|2020-11-18 11:26:10|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|3510.14|0
1605698780000|2020-11-18 11:26:20|3510.93|3510.93|3511.73|3511.73|3511.73|3511.73|3510.93|3510.93|0
1605698790000|2020-11-18 11:26:30|3512.12|3512.12|3509.8|3509.8|3512.12|3512.12|3509.8|3509.8|0
1605698810000|2020-11-18 11:26:50|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|3510.48|0
1605698820000|2020-11-18 11:27:00|3510.36|3510.36|3509.97|3509.97|3510.36|3510.36|3509.97|3509.97|0
1605698830000|2020-11-18 11:27:10|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|0
1605698850000|2020-11-18 11:27:30|3508.83|3508.83|3508.29|3508.29|3508.83|3508.83|3508.29|3508.29|0
1605698860000|2020-11-18 11:27:40|3508.37|3508.37|3507|3507|3508.37|3508.37|3507|3507|0
1605698880000|2020-11-18 11:28:00|3506.66|3506.66|3506.66|3506.66|3506.66|3506.66|3506.66|3506.66|0
1605698900000|2020-11-18 11:28:20|3506.32|3506.32|3506.24|3506.24|3506.32|3506.32|3506.07|3506.07|0
1605698920000|2020-11-18 11:28:40|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|3506.09|0
1605698930000|2020-11-18 11:28:50|3506.04|3506.04|3506.17|3506.17|3506.17|3506.17|3506.04|3506.04|0
1605698940000|2020-11-18 11:29:00|3506.51|3506.51|3508.4|3508.4|3508.4|3508.4|3506.51|3506.51|0
1605698950000|2020-11-18 11:29:10|3507.61|3507.61|3507.61|3507.61|3507.61|3507.61|3507.61|3507.61|0
1605698960000|2020-11-18 11:29:20|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|3507.77|0
1605698970000|2020-11-18 11:29:30|3509.14|3509.14|3509.3|3509.3|3509.3|3509.3|3509.14|3509.14|0
1605698980000|2020-11-18 11:29:40|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|3509.05|0
1605699000000|2020-11-18 11:30:00|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|3509.3|0
1605699010000|2020-11-18 11:30:10|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|3508.91|0
1605699020000|2020-11-18 11:30:20|3508.51|3508.51|3508.27|3508.27|3508.51|3508.51|3508.17|3508.17|0
1605699030000|2020-11-18 11:30:30|3508.22|3508.22|3508.56|3508.56|3508.56|3508.56|3508.22|3508.22|0
1605699040000|2020-11-18 11:30:40|3508.22|3508.22|3508.2|3508.2|3508.22|3508.22|3508.11|3508.11|0
1605699050000|2020-11-18 11:30:50|3508.34|3508.34|3507.9|3507.9|3508.34|3508.34|3507.9|3507.9|0
1605699060000|2020-11-18 11:31:00|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|3508.29|0
1605699070000|2020-11-18 11:31:10|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|0
1605699080000|2020-11-18 11:31:20|3507.74|3507.74|3507.7|3507.7|3507.82|3507.82|3507.37|3507.37|0
1605699090000|2020-11-18 11:31:30|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|3507.55|0
1605699110000|2020-11-18 11:31:50|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|3507.4|0
1605699120000|2020-11-18 11:32:00|3507.64|3507.64|3509.77|3509.77|3509.77|3509.77|3507.64|3507.64|0
1605699130000|2020-11-18 11:32:10|3509.43|3509.43|3509.09|3509.09|3509.43|3509.43|3509.09|3509.09|0
1605699140000|2020-11-18 11:32:20|3509.77|3509.77|3509.49|3509.49|3510.17|3510.17|3509.49|3509.49|0
1605699160000|2020-11-18 11:32:40|3509.65|3509.65|3509.74|3509.74|3509.74|3509.74|3509.65|3509.65|0
1605699170000|2020-11-18 11:32:50|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|0
1605699210000|2020-11-18 11:33:30|3509.5|3509.5|3509.61|3509.61|3509.61|3509.61|3509.5|3509.5|0
1605699230000|2020-11-18 11:33:50|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|3509.95|0
1605699240000|2020-11-18 11:34:00|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|3510.74|0
1605699260000|2020-11-18 11:34:20|3510.35|3510.35|3509.95|3509.95|3510.35|3510.35|3509.95|3509.95|0
1605699270000|2020-11-18 11:34:30|3510.11|3510.11|3510.59|3510.59|3510.59|3510.59|3510.11|3510.11|0
1605699290000|2020-11-18 11:34:50|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|0
1605699320000|2020-11-18 11:35:20|3509.51|3509.51|3508.8|3508.8|3509.51|3509.51|3508.4|3508.4|0
1605699330000|2020-11-18 11:35:30|3508.4|3508.4|3508.4|3508.4|3508.4|3508.4|3508.4|3508.4|0
1605699370000|2020-11-18 11:36:10|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|3508.24|0
1605699380000|2020-11-18 11:36:20|3507.83|3507.83|3507.83|3507.83|3507.83|3507.83|3507.83|3507.83|0
1605699390000|2020-11-18 11:36:30|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|3508.3|0
1605699400000|2020-11-18 11:36:40|3508.05|3508.05|3508.05|3508.05|3508.05|3508.05|3508.05|3508.05|0
1605699410000|2020-11-18 11:36:50|3508.3|3508.3|3508.22|3508.22|3508.3|3508.3|3508.22|3508.22|0
1605699460000|2020-11-18 11:37:40|3509.01|3509.01|3508.62|3508.62|3509.01|3509.01|3508.62|3508.62|0
1605699470000|2020-11-18 11:37:50|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|3508.32|0
1605699490000|2020-11-18 11:38:10|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|3508.72|0
1605699510000|2020-11-18 11:38:30|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|0
1605699530000|2020-11-18 11:38:50|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|3509.29|0
1605699550000|2020-11-18 11:39:10|3508.95|3508.95|3509.95|3509.95|3509.95|3509.95|3508.95|3508.95|0
1605699560000|2020-11-18 11:39:20|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|0
1605699570000|2020-11-18 11:39:30|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|0
1605699590000|2020-11-18 11:39:50|3509.42|3509.42|3508.82|3508.82|3509.42|3509.42|3508.82|3508.82|0
1605699600000|2020-11-18 11:40:00|3508.91|3508.91|3509.74|3509.74|3509.74|3509.74|3508.91|3508.91|0
1605699660000|2020-11-18 11:41:00|3510.49|3510.49|3512.87|3512.87|3512.87|3512.87|3510.49|3510.49|0
1605699670000|2020-11-18 11:41:10|3513.89|3513.89|3514.29|3514.29|3514.29|3514.29|3513.89|3513.89|0
1605699680000|2020-11-18 11:41:20|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|0
1605699720000|2020-11-18 11:42:00|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|3515.91|0
1605699730000|2020-11-18 11:42:10|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|3515.83|0
1605699750000|2020-11-18 11:42:30|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|3516.07|0
1605699780000|2020-11-18 11:43:00|3515.68|3515.68|3515.68|3515.68|3516.07|3516.07|3515.68|3515.68|0
1605699790000|2020-11-18 11:43:10|3515.78|3515.78|3516.68|3516.68|3516.68|3516.68|3515.73|3515.73|0
1605699800000|2020-11-18 11:43:20|3517.28|3517.28|3518.87|3518.87|3518.87|3518.87|3517.28|3517.28|0
1605699810000|2020-11-18 11:43:30|3518.7|3518.7|3519.89|3519.89|3519.89|3519.89|3518.7|3518.7|0
1605699820000|2020-11-18 11:43:40|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|0
1605699830000|2020-11-18 11:43:50|3520.18|3520.18|3518.31|3518.31|3520.18|3520.18|3518.31|3518.31|0
1605699840000|2020-11-18 11:44:00|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|0
1605699850000|2020-11-18 11:44:10|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|0
1605699860000|2020-11-18 11:44:20|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|3518.68|0
1605699870000|2020-11-18 11:44:30|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|3517.88|0
1605699880000|2020-11-18 11:44:40|3517.54|3517.54|3515.95|3515.95|3517.54|3517.54|3515.95|3515.95|0
1605699890000|2020-11-18 11:44:50|3515.56|3515.56|3515.16|3515.16|3515.56|3515.56|3515.16|3515.16|0
1605699900000|2020-11-18 11:45:00|3515.41|3515.41|3515.82|3515.82|3515.82|3515.82|3515.41|3515.41|0
1605699910000|2020-11-18 11:45:10|3516.84|3516.84|3523.27|3523.27|3523.27|3523.27|3516.84|3516.84|0
1605699920000|2020-11-18 11:45:20|3523.44|3523.44|3527.03|3527.03|3527.03|3527.03|3523.44|3523.44|0
1605699930000|2020-11-18 11:45:30|3526.63|3526.63|3533.98|3533.98|3534.04|3534.04|3526.63|3526.63|0
1605699940000|2020-11-18 11:45:40|3532|3532|3531.6|3531.6|3532|3532|3531.6|3531.6|0
1605699950000|2020-11-18 11:45:50|3531.69|3531.69|3530.87|3530.87|3531.69|3531.69|3530.87|3530.87|0
1605699960000|2020-11-18 11:46:00|3530.62|3530.62|3530.9|3530.9|3531.3|3531.3|3530.62|3530.62|0
1605699970000|2020-11-18 11:46:10|3530.96|3530.96|3532.15|3532.15|3532.15|3532.15|3530.96|3530.96|0
1605699980000|2020-11-18 11:46:20|3531.75|3531.75|3531.35|3531.35|3531.75|3531.75|3531.35|3531.35|0
1605699990000|2020-11-18 11:46:30|3530.94|3530.94|3531.77|3531.77|3531.77|3531.77|3530.94|3530.94|0
1605700000000|2020-11-18 11:46:40|3531.93|3531.93|3532.18|3532.18|3532.18|3532.18|3531.6|3531.6|0
1605700010000|2020-11-18 11:46:50|3532.35|3532.35|3531.85|3531.85|3532.35|3532.35|3531.68|3531.68|0
1605700020000|2020-11-18 11:47:00|3532.87|3532.87|3532.08|3532.08|3532.87|3532.87|3532.08|3532.08|0
1605700030000|2020-11-18 11:47:10|3531.73|3531.73|3532.86|3532.86|3532.86|3532.86|3531.73|3531.73|0
1605700040000|2020-11-18 11:47:20|3533.36|3533.36|3533.44|3533.44|3534.23|3534.23|3533.36|3533.36|0
1605700050000|2020-11-18 11:47:30|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|3534.23|0
1605700060000|2020-11-18 11:47:40|3534.63|3534.63|3535.65|3535.65|3535.65|3535.65|3534.63|3534.63|0
1605700070000|2020-11-18 11:47:50|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|0
1605700100000|2020-11-18 11:48:20|3536.55|3536.55|3536.54|3536.54|3536.55|3536.55|3535.63|3535.63|0
1605700120000|2020-11-18 11:48:40|3536.43|3536.43|3535.7|3535.7|3536.43|3536.43|3535.7|3535.7|0
1605700130000|2020-11-18 11:48:50|3535.3|3535.3|3533.91|3533.91|3535.3|3535.3|3533.91|3533.91|0
1605700140000|2020-11-18 11:49:00|3534.59|3534.59|3537.7|3537.7|3538.1|3538.1|3534.59|3534.59|0
1605700150000|2020-11-18 11:49:10|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|0
1605700160000|2020-11-18 11:49:20|3538.22|3538.22|3538.3|3538.3|3538.38|3538.38|3538.22|3538.22|0
1605700170000|2020-11-18 11:49:30|3538.64|3538.64|3539.15|3539.15|3539.15|3539.15|3538.64|3538.64|0
1605700190000|2020-11-18 11:49:50|3539.36|3539.36|3539.36|3539.36|3539.36|3539.36|3539.36|3539.36|0
1605700200000|2020-11-18 11:50:00|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|0
1605700210000|2020-11-18 11:50:10|3539.12|3539.12|3537.91|3537.91|3539.12|3539.12|3537.91|3537.91|0
1605700220000|2020-11-18 11:50:20|3537.96|3537.96|3537.96|3537.96|3537.96|3537.96|3537.96|3537.96|0
1605700230000|2020-11-18 11:50:30|3537.57|3537.57|3536.77|3536.77|3537.57|3537.57|3536.77|3536.77|0
1605700240000|2020-11-18 11:50:40|3536.38|3536.38|3536.38|3536.38|3536.38|3536.38|3536.38|3536.38|0
1605700250000|2020-11-18 11:50:50|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|0
1605700260000|2020-11-18 11:51:00|3536.47|3536.47|3536.7|3536.7|3536.7|3536.7|3536.13|3536.13|0
1605700270000|2020-11-18 11:51:10|3536.86|3536.86|3535.34|3535.34|3537.1|3537.1|3535.34|3535.34|0
1605700280000|2020-11-18 11:51:20|3535.22|3535.22|3534.55|3534.55|3535.22|3535.22|3534.55|3534.55|0
1605700290000|2020-11-18 11:51:30|3534.76|3534.76|3533.26|3533.26|3535.11|3535.11|3533.26|3533.26|0
1605700300000|2020-11-18 11:51:40|3533.09|3533.09|3533.09|3533.09|3533.09|3533.09|3533.09|3533.09|0
1605700310000|2020-11-18 11:51:50|3533.43|3533.43|3534.12|3534.12|3534.12|3534.12|3533.43|3533.43|0
1605700320000|2020-11-18 11:52:00|3532.93|3532.93|3532.5|3532.5|3533.27|3533.27|3532.5|3532.5|0
1605700330000|2020-11-18 11:52:10|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|0
1605700340000|2020-11-18 11:52:20|3532.68|3532.68|3532.68|3532.68|3532.68|3532.68|3532.68|3532.68|0
1605700350000|2020-11-18 11:52:30|3532.35|3532.35|3532.69|3532.69|3532.69|3532.69|3532.35|3532.35|0
1605700360000|2020-11-18 11:52:40|3533.09|3533.09|3531.9|3531.9|3533.09|3533.09|3531.9|3531.9|0
1605700370000|2020-11-18 11:52:50|3531.95|3531.95|3530.87|3530.87|3531.95|3531.95|3530.87|3530.87|0
1605700380000|2020-11-18 11:53:00|3530.53|3530.53|3530.26|3530.26|3530.53|3530.53|3530.17|3530.17|0
1605700400000|2020-11-18 11:53:20|3529.46|3529.46|3528.27|3528.27|3529.46|3529.46|3528.27|3528.27|0
1605700410000|2020-11-18 11:53:30|3528.96|3528.96|3527.27|3527.27|3528.96|3528.96|3527.27|3527.27|0
1605700420000|2020-11-18 11:53:40|3527.61|3527.61|3527.71|3527.71|3528.11|3528.11|3527.61|3527.61|0
1605700430000|2020-11-18 11:53:50|3527.37|3527.37|3528.11|3528.11|3528.11|3528.11|3526.52|3526.52|0
1605700440000|2020-11-18 11:54:00|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|0
1605700450000|2020-11-18 11:54:10|3527.46|3527.46|3527.07|3527.07|3527.46|3527.46|3527.07|3527.07|0
1605700460000|2020-11-18 11:54:20|3526.38|3526.38|3526.04|3526.04|3526.38|3526.38|3526.04|3526.04|0
1605700480000|2020-11-18 11:54:40|3525.7|3525.7|3524.85|3524.85|3525.7|3525.7|3524.17|3524.17|0
1605700490000|2020-11-18 11:54:50|3524.17|3524.17|3524.17|3524.17|3524.17|3524.17|3523.83|3523.83|0
1605700500000|2020-11-18 11:55:00|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|0
1605700510000|2020-11-18 11:55:10|3524.17|3524.17|3525.47|3525.47|3525.47|3525.47|3524.17|3524.17|0
1605700530000|2020-11-18 11:55:30|3525.88|3525.88|3525.28|3525.28|3526.13|3526.13|3525.28|3525.28|0
1605700540000|2020-11-18 11:55:40|3525.68|3525.68|3525.54|3525.54|3526.02|3526.02|3525.54|3525.54|0
1605700550000|2020-11-18 11:55:50|3525.2|3525.2|3524.72|3524.72|3525.2|3525.2|3524.72|3524.72|0
1605700570000|2020-11-18 11:56:10|3525.41|3525.41|3524.99|3524.99|3525.41|3525.41|3524.99|3524.99|0
1605700580000|2020-11-18 11:56:20|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|0
1605700600000|2020-11-18 11:56:40|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|3525.28|0
1605700610000|2020-11-18 11:56:50|3525.62|3525.62|3525.37|3525.37|3525.62|3525.62|3525.37|3525.37|0
1605700620000|2020-11-18 11:57:00|3526.04|3526.04|3526.2|3526.2|3526.2|3526.2|3526.04|3526.04|0
1605700630000|2020-11-18 11:57:10|3526.04|3526.04|3526.77|3526.77|3526.77|3526.77|3526.04|3526.04|0
1605700640000|2020-11-18 11:57:20|3526.38|3526.38|3526.38|3526.38|3526.38|3526.38|3526.38|3526.38|0
1605700650000|2020-11-18 11:57:30|3526.03|3526.03|3525.93|3525.93|3526.03|3526.03|3525.93|3525.93|0
1605700660000|2020-11-18 11:57:40|3525.84|3525.84|3525.6|3525.6|3525.84|3525.84|3525.45|3525.45|0
1605700690000|2020-11-18 11:58:10|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|3525.24|0
1605700700000|2020-11-18 11:58:20|3525.65|3525.65|3524.97|3524.97|3525.65|3525.65|3524.97|3524.97|0
1605700710000|2020-11-18 11:58:30|3525.76|3525.76|3525.76|3525.76|3526.95|3526.95|3525.76|3525.76|0
1605700740000|2020-11-18 11:59:00|3525.37|3525.37|3524.29|3524.29|3525.37|3525.37|3524.29|3524.29|0
1605700750000|2020-11-18 11:59:10|3524.05|3524.05|3524.73|3524.73|3524.73|3524.73|3524.05|3524.05|0
1605700760000|2020-11-18 11:59:20|3524.43|3524.43|3524.62|3524.62|3524.62|3524.62|3524.28|3524.28|0
1605700770000|2020-11-18 11:59:30|3524.54|3524.54|3524.46|3524.46|3524.54|3524.54|3524.46|3524.46|0
1605700780000|2020-11-18 11:59:40|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|3524.82|0
1605700790000|2020-11-18 11:59:50|3524.51|3524.51|3524.3|3524.3|3524.99|3524.99|3524.3|3524.3|0
1605700800000|2020-11-18 12:00:00|3526.01|3526.01|3526.27|3526.27|3526.43|3526.43|3526.01|3526.01|0
1605700820000|2020-11-18 12:00:20|3525.85|3525.85|3525.85|3525.85|3525.85|3525.85|3525.85|3525.85|0
1605700830000|2020-11-18 12:00:30|3525.46|3525.46|3523.56|3523.56|3525.46|3525.46|3523.56|3523.56|0
1605700860000|2020-11-18 12:01:00|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|0
1605700870000|2020-11-18 12:01:10|3523.25|3523.25|3522.91|3522.91|3523.25|3523.25|3522.51|3522.51|0
1605700880000|2020-11-18 12:01:20|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|0
1605700890000|2020-11-18 12:01:30|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|0
1605700910000|2020-11-18 12:01:50|3524|3524|3524|3524|3524|3524|3524|3524|0
1605700930000|2020-11-18 12:02:10|3523.6|3523.6|3523.6|3523.6|3523.6|3523.6|3523.6|3523.6|0
1605700940000|2020-11-18 12:02:20|3523.12|3523.12|3523.25|3523.25|3523.25|3523.25|3522.85|3522.85|0
1605700950000|2020-11-18 12:02:30|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|3523.64|0
1605700970000|2020-11-18 12:02:50|3523.43|3523.43|3523.54|3523.54|3523.54|3523.54|3523.43|3523.43|0
1605700990000|2020-11-18 12:03:10|3523.37|3523.37|3523.26|3523.26|3523.37|3523.37|3523.26|3523.26|0
1605701010000|2020-11-18 12:03:30|3523.61|3523.61|3523.61|3523.61|3523.61|3523.61|3523.61|3523.61|0
1605701020000|2020-11-18 12:03:40|3524.4|3524.4|3524|3524|3524.4|3524.4|3524|3524|0
1605701030000|2020-11-18 12:03:50|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|3524.34|0
1605701050000|2020-11-18 12:04:10|3524.74|3524.74|3525.42|3525.42|3525.42|3525.42|3524.74|3524.74|0
1605701060000|2020-11-18 12:04:20|3524.74|3524.74|3524.34|3524.34|3524.74|3524.74|3524.34|3524.34|0
1605701070000|2020-11-18 12:04:30|3524|3524|3524|3524|3524|3524|3524|3524|0
1605701080000|2020-11-18 12:04:40|3524.5|3524.5|3524.92|3524.92|3525.51|3525.51|3524.33|3524.33|0
1605701100000|2020-11-18 12:05:00|3525.16|3525.16|3525.97|3525.97|3525.97|3525.97|3525.16|3525.16|0
1605701120000|2020-11-18 12:05:20|3526.36|3526.36|3526.36|3526.36|3526.36|3526.36|3526.36|3526.36|0
1605701130000|2020-11-18 12:05:30|3527.11|3527.11|3527.11|3527.11|3527.11|3527.11|3527.11|3527.11|0
1605701140000|2020-11-18 12:05:40|3527.79|3527.79|3528.19|3528.19|3528.19|3528.19|3527.79|3527.79|0
1605701160000|2020-11-18 12:06:00|3527.85|3527.85|3527.85|3527.85|3527.85|3527.85|3527.85|3527.85|0
1605701180000|2020-11-18 12:06:20|3527.93|3527.93|3528.32|3528.32|3528.32|3528.32|3527.93|3527.93|0
1605701190000|2020-11-18 12:06:30|3529.01|3529.01|3529.01|3529.01|3529.01|3529.01|3529.01|3529.01|0
1605701200000|2020-11-18 12:06:40|3529.26|3529.26|3528.76|3528.76|3529.26|3529.26|3528.76|3528.76|0
1605701210000|2020-11-18 12:06:50|3528.55|3528.55|3527.41|3527.41|3528.55|3528.55|3527.41|3527.41|0
1605701220000|2020-11-18 12:07:00|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|0
1605701230000|2020-11-18 12:07:10|3528.6|3528.6|3527.41|3527.41|3528.6|3528.6|3527.41|3527.41|0
1605701240000|2020-11-18 12:07:20|3527.07|3527.07|3525.88|3525.88|3527.07|3527.07|3525.88|3525.88|0
1605701260000|2020-11-18 12:07:40|3525.93|3525.93|3526.33|3526.33|3526.33|3526.33|3525.93|3525.93|0
1605701270000|2020-11-18 12:07:50|3526|3526|3525.6|3525.6|3526|3526|3525.6|3525.6|0
1605701280000|2020-11-18 12:08:00|3525.68|3525.68|3526.94|3526.94|3526.94|3526.94|3525.52|3525.52|0
1605701290000|2020-11-18 12:08:10|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|3527.28|0
1605701300000|2020-11-18 12:08:20|3526.94|3526.94|3526.35|3526.35|3526.94|3526.94|3526.35|3526.35|0
1605701310000|2020-11-18 12:08:30|3526.18|3526.18|3526.27|3526.27|3526.27|3526.27|3526.18|3526.18|0
1605701340000|2020-11-18 12:09:00|3525.58|3525.58|3525.42|3525.42|3525.58|3525.58|3525.42|3525.42|0
1605701360000|2020-11-18 12:09:20|3525.67|3525.67|3525.59|3525.59|3525.67|3525.67|3525.59|3525.59|0
1605701380000|2020-11-18 12:09:40|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|3525.99|0
1605701390000|2020-11-18 12:09:50|3526.2|3526.2|3527.28|3527.28|3527.68|3527.68|3526.2|3526.2|0
1605701400000|2020-11-18 12:10:00|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|3526.94|0
1605701420000|2020-11-18 12:10:20|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|3527.6|0
1605701430000|2020-11-18 12:10:30|3527.94|3527.94|3528.34|3528.34|3528.34|3528.34|3527.94|3527.94|0
1605701440000|2020-11-18 12:10:40|3528.74|3528.74|3528.74|3528.74|3528.74|3528.74|3528.74|3528.74|0
1605701450000|2020-11-18 12:10:50|3528.39|3528.39|3528.34|3528.34|3528.74|3528.74|3528.34|3528.34|0
1605701480000|2020-11-18 12:11:20|3528.39|3528.39|3528.73|3528.73|3528.73|3528.73|3528.39|3528.39|0
1605701490000|2020-11-18 12:11:30|3529.06|3529.06|3530.09|3530.09|3530.88|3530.88|3528.9|3528.9|0
1605701500000|2020-11-18 12:11:40|3530.17|3530.17|3530.57|3530.57|3530.57|3530.57|3530.17|3530.17|0
1605701520000|2020-11-18 12:12:00|3531.25|3531.25|3530.91|3530.91|3531.25|3531.25|3530.91|3530.91|0
1605701530000|2020-11-18 12:12:10|3531.59|3531.59|3531.59|3531.59|3531.59|3531.59|3531.59|3531.59|0
1605701540000|2020-11-18 12:12:20|3530.8|3530.8|3531.14|3531.14|3531.14|3531.14|3530.4|3530.4|0
1605701550000|2020-11-18 12:12:30|3530.8|3530.8|3530.29|3530.29|3530.8|3530.8|3530.29|3530.29|0
1605701560000|2020-11-18 12:12:40|3530.63|3530.63|3530.55|3530.55|3530.63|3530.63|3530.55|3530.55|0
1605701570000|2020-11-18 12:12:50|3530.95|3530.95|3530.95|3530.95|3530.95|3530.95|3530.95|3530.95|0
1605701590000|2020-11-18 12:13:10|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|0
1605701600000|2020-11-18 12:13:20|3532.14|3532.14|3531.74|3531.74|3532.14|3532.14|3531.74|3531.74|0
1605701610000|2020-11-18 12:13:30|3532.08|3532.08|3532.56|3532.56|3532.56|3532.56|3532.08|3532.08|0
1605701620000|2020-11-18 12:13:40|3532.51|3532.51|3530.92|3530.92|3532.51|3532.51|3530.92|3530.92|0
1605701630000|2020-11-18 12:13:50|3530.24|3530.24|3529.9|3529.9|3530.24|3530.24|3529.9|3529.9|0
1605701640000|2020-11-18 12:14:00|3530.3|3530.3|3529.9|3529.9|3530.3|3530.3|3529.9|3529.9|0
1605701650000|2020-11-18 12:14:10|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|0
1605701660000|2020-11-18 12:14:20|3529.8|3529.8|3529.46|3529.46|3529.8|3529.8|3529.46|3529.46|0
1605701670000|2020-11-18 12:14:30|3528.97|3528.97|3528.53|3528.53|3529.72|3529.72|3528.53|3528.53|0
1605701680000|2020-11-18 12:14:40|3528.45|3528.45|3528.45|3528.45|3528.45|3528.45|3528.45|3528.45|0
1605701690000|2020-11-18 12:14:50|3528.5|3528.5|3528.9|3528.9|3528.9|3528.9|3528.45|3528.45|0
1605701700000|2020-11-18 12:15:00|3528.6|3528.6|3528.6|3528.6|3528.6|3528.6|3528.6|3528.6|0
1605701710000|2020-11-18 12:15:10|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|0
1605701720000|2020-11-18 12:15:20|3527.86|3527.86|3527.94|3527.94|3527.94|3527.94|3527.86|3527.86|0
1605701730000|2020-11-18 12:15:30|3528.18|3528.18|3528.18|3528.18|3528.42|3528.42|3528.18|3528.18|0
1605701750000|2020-11-18 12:15:50|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|3527.44|0
1605701770000|2020-11-18 12:16:10|3527.78|3527.78|3528.12|3528.12|3528.12|3528.12|3527.78|3527.78|0
1605701780000|2020-11-18 12:16:20|3528.46|3528.46|3527.72|3527.72|3528.46|3528.46|3527.72|3527.72|0
1605701790000|2020-11-18 12:16:30|3527.32|3527.32|3527.44|3527.44|3527.72|3527.72|3527.32|3527.32|0
1605701800000|2020-11-18 12:16:40|3527.28|3527.28|3526.19|3526.19|3527.28|3527.28|3526.19|3526.19|0
1605701810000|2020-11-18 12:16:50|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|0
1605701830000|2020-11-18 12:17:10|3526.74|3526.74|3526.74|3526.74|3526.74|3526.74|3526.74|3526.74|0
1605701840000|2020-11-18 12:17:20|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|3527.43|0
1605701850000|2020-11-18 12:17:30|3527.09|3527.09|3527.67|3527.67|3527.67|3527.67|3527.09|3527.09|0
1605701860000|2020-11-18 12:17:40|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|0
1605701870000|2020-11-18 12:17:50|3528.34|3528.34|3529.36|3529.36|3529.36|3529.36|3528.34|3528.34|0
1605701880000|2020-11-18 12:18:00|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|0
1605701890000|2020-11-18 12:18:10|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|0
1605701900000|2020-11-18 12:18:20|3530|3530|3530.06|3530.06|3530.06|3530.06|3530|3530|0
1605701910000|2020-11-18 12:18:30|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|0
1605701920000|2020-11-18 12:18:40|3528.87|3528.87|3528.48|3528.48|3528.87|3528.87|3527.69|3527.69|0
1605701940000|2020-11-18 12:19:00|3528.08|3528.08|3528.08|3528.08|3528.08|3528.08|3528.08|3528.08|0
1605701960000|2020-11-18 12:19:20|3528.19|3528.19|3528.03|3528.03|3528.19|3528.19|3528.03|3528.03|0
1605701970000|2020-11-18 12:19:30|3527.24|3527.24|3527.22|3527.22|3527.63|3527.63|3527.22|3527.22|0
1605701980000|2020-11-18 12:19:40|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|0
1605701990000|2020-11-18 12:19:50|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1605702020000|2020-11-18 12:20:20|3527.63|3527.63|3527.63|3527.63|3527.63|3527.63|3527.24|3527.24|0
1605702040000|2020-11-18 12:20:40|3527.99|3527.99|3527.99|3527.99|3527.99|3527.99|3527.99|3527.99|0
1605702050000|2020-11-18 12:20:50|3527.59|3527.59|3527.25|3527.25|3527.59|3527.59|3527.25|3527.25|0
1605702060000|2020-11-18 12:21:00|3528.05|3528.05|3528.31|3528.31|3528.31|3528.31|3528.05|3528.05|0
1605702080000|2020-11-18 12:21:20|3527.52|3527.52|3527.97|3527.97|3527.97|3527.97|3527.18|3527.18|0
1605702090000|2020-11-18 12:21:30|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1605702130000|2020-11-18 12:22:10|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1605702140000|2020-11-18 12:22:20|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|0
1605702170000|2020-11-18 12:22:50|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|0
1605702180000|2020-11-18 12:23:00|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|3528.04|0
1605702210000|2020-11-18 12:23:30|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|3527.65|0
1605702240000|2020-11-18 12:24:00|3527.48|3527.48|3527.48|3527.48|3527.48|3527.48|3527.48|3527.48|0
1605702250000|2020-11-18 12:24:10|3527.32|3527.32|3526.89|3526.89|3527.32|3527.32|3526.89|3526.89|0
1605702270000|2020-11-18 12:24:30|3527|3527|3526.95|3526.95|3527|3527|3526.95|3526.95|0
1605702280000|2020-11-18 12:24:40|3526.6|3526.6|3526.41|3526.41|3526.6|3526.6|3526.41|3526.41|0
1605702290000|2020-11-18 12:24:50|3527.09|3527.09|3526.99|3526.99|3527.09|3527.09|3526.99|3526.99|0
1605702300000|2020-11-18 12:25:00|3527.07|3527.07|3526.95|3526.95|3527.07|3527.07|3526.95|3526.95|0
1605702330000|2020-11-18 12:25:30|3528.66|3528.66|3528.95|3528.95|3528.95|3528.95|3528.66|3528.66|0
1605702340000|2020-11-18 12:25:40|3529.17|3529.17|3530.79|3530.79|3530.79|3530.79|3529.17|3529.17|0
1605702350000|2020-11-18 12:25:50|3530.95|3530.95|3531.47|3531.47|3531.47|3531.47|3530.95|3530.95|0
1605702370000|2020-11-18 12:26:10|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|0
1605702400000|2020-11-18 12:26:40|3531.5|3531.5|3531.5|3531.5|3531.5|3531.5|3531.5|3531.5|0
1605702410000|2020-11-18 12:26:50|3531.1|3531.1|3530.7|3530.7|3531.1|3531.1|3530.7|3530.7|0
1605702440000|2020-11-18 12:27:20|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|0
1605702450000|2020-11-18 12:27:30|3529.51|3529.51|3529.46|3529.46|3529.51|3529.51|3529.46|3529.46|0
1605702480000|2020-11-18 12:28:00|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|0
1605702500000|2020-11-18 12:28:20|3530.2|3530.2|3530.2|3530.2|3530.2|3530.2|3530.2|3530.2|0
1605702510000|2020-11-18 12:28:30|3530.46|3530.46|3530.31|3530.31|3530.46|3530.46|3530.31|3530.31|0
1605702530000|2020-11-18 12:28:50|3530.81|3530.81|3531.06|3531.06|3531.21|3531.21|3530.81|3530.81|0
1605702560000|2020-11-18 12:29:20|3530.38|3530.38|3530.38|3530.38|3530.72|3530.72|3530.38|3530.38|0
1605702570000|2020-11-18 12:29:30|3529.98|3529.98|3529.09|3529.09|3529.98|3529.98|3529.09|3529.09|0
1605702580000|2020-11-18 12:29:40|3529|3529|3529|3529|3529|3529|3529|3529|0
1605702590000|2020-11-18 12:29:50|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|0
1605702600000|2020-11-18 12:30:00|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|3529.88|0
1605702610000|2020-11-18 12:30:10|3529.77|3529.77|3529.4|3529.4|3529.77|3529.77|3529.4|3529.4|0
1605702620000|2020-11-18 12:30:20|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|0
1605702630000|2020-11-18 12:30:30|3529.71|3529.71|3528.98|3528.98|3529.71|3529.71|3528.98|3528.98|0
1605702640000|2020-11-18 12:30:40|3529.37|3529.37|3529.15|3529.15|3529.37|3529.37|3529.15|3529.15|0
1605702650000|2020-11-18 12:30:50|3529.32|3529.32|3529.11|3529.11|3529.47|3529.47|3529.11|3529.11|0
1605702660000|2020-11-18 12:31:00|3529.45|3529.45|3530.13|3530.13|3530.13|3530.13|3529.45|3529.45|0
1605702670000|2020-11-18 12:31:10|3530.34|3530.34|3530.44|3530.44|3530.44|3530.44|3529.78|3529.78|0
1605702680000|2020-11-18 12:31:20|3530.32|3530.32|3530.75|3530.75|3530.75|3530.75|3530.32|3530.32|0
1605702690000|2020-11-18 12:31:30|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|0
1605702700000|2020-11-18 12:31:40|3530.97|3530.97|3530.72|3530.72|3531.12|3531.12|3530.72|3530.72|0
1605702710000|2020-11-18 12:31:50|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|0
1605702720000|2020-11-18 12:32:00|3531.39|3531.39|3531.33|3531.33|3531.39|3531.39|3531.33|3531.33|0
1605702730000|2020-11-18 12:32:10|3531.23|3531.23|3530.69|3530.69|3531.23|3531.23|3530.43|3530.43|0
1605702740000|2020-11-18 12:32:20|3529.9|3529.9|3530.3|3530.3|3530.3|3530.3|3529.9|3529.9|0
1605702750000|2020-11-18 12:32:30|3529.95|3529.95|3529.16|3529.16|3529.95|3529.95|3529.16|3529.16|0
1605702760000|2020-11-18 12:32:40|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1605702770000|2020-11-18 12:32:50|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1605702780000|2020-11-18 12:33:00|3528.58|3528.58|3528.58|3528.58|3528.58|3528.58|3528.18|3528.18|0
1605702790000|2020-11-18 12:33:10|3528.18|3528.18|3527.79|3527.79|3528.18|3528.18|3527.79|3527.79|0
1605702800000|2020-11-18 12:33:20|3527.39|3527.39|3527.49|3527.49|3527.49|3527.49|3527.24|3527.24|0
1605702810000|2020-11-18 12:33:30|3527.89|3527.89|3528.28|3528.28|3528.28|3528.28|3527.89|3527.89|0
1605702820000|2020-11-18 12:33:40|3528.68|3528.68|3527.94|3527.94|3528.68|3528.68|3527.89|3527.89|0
1605702830000|2020-11-18 12:33:50|3528.34|3528.34|3528.77|3528.77|3530.3|3530.3|3528.25|3528.25|0
1605702840000|2020-11-18 12:34:00|3529.56|3529.56|3528.77|3528.77|3529.56|3529.56|3528.77|3528.77|0
1605702850000|2020-11-18 12:34:10|3529.11|3529.11|3530.76|3530.76|3531.55|3531.55|3527.98|3527.98|0
1605702860000|2020-11-18 12:34:20|3530.91|3530.91|3529.32|3529.32|3530.91|3530.91|3529.32|3529.32|0
1605702870000|2020-11-18 12:34:30|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|3528.98|0
1605702880000|2020-11-18 12:34:40|3529.37|3529.37|3529.77|3529.77|3530.56|3530.56|3529.37|3529.37|0
1605702890000|2020-11-18 12:34:50|3529.52|3529.52|3529.44|3529.44|3529.52|3529.52|3529.44|3529.44|0
1605702900000|2020-11-18 12:35:00|3529.19|3529.19|3529.87|3529.87|3529.87|3529.87|3529.19|3529.19|0
1605702910000|2020-11-18 12:35:10|3529.53|3529.53|3529.87|3529.87|3529.87|3529.87|3529.53|3529.53|0
1605702920000|2020-11-18 12:35:20|3529.71|3529.71|3529.61|3529.61|3529.71|3529.71|3529.61|3529.61|0
1605702950000|2020-11-18 12:35:50|3529.71|3529.71|3529.32|3529.32|3529.71|3529.71|3529.32|3529.32|0
1605702960000|2020-11-18 12:36:00|3528.63|3528.63|3528.41|3528.41|3528.63|3528.63|3528.29|3528.29|0
1605702990000|2020-11-18 12:36:30|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|3528.77|0
1605703000000|2020-11-18 12:36:40|3528.43|3528.43|3526.79|3526.79|3528.43|3528.43|3526.79|3526.79|0
1605703020000|2020-11-18 12:37:00|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|3526.1|0
1605703030000|2020-11-18 12:37:10|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|3526.5|0
1605703040000|2020-11-18 12:37:20|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|3525.82|0
1605703050000|2020-11-18 12:37:30|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|3524.74|3524.74|0
1605703060000|2020-11-18 12:37:40|3525.48|3525.48|3524.74|3524.74|3525.48|3525.48|3524.74|3524.74|0
1605703080000|2020-11-18 12:38:00|3524.49|3524.49|3524.58|3524.58|3524.58|3524.58|3524.24|3524.24|0
1605703090000|2020-11-18 12:38:10|3524.24|3524.24|3525.43|3525.43|3525.43|3525.43|3524.24|3524.24|0
1605703100000|2020-11-18 12:38:20|3525.58|3525.58|3526.23|3526.23|3526.23|3526.23|3525.58|3525.58|0
1605703120000|2020-11-18 12:38:40|3526.31|3526.31|3525.12|3525.12|3526.31|3526.31|3525.12|3525.12|0
1605703130000|2020-11-18 12:38:50|3525.28|3525.28|3526.13|3526.13|3526.47|3526.47|3525.28|3525.28|0
1605703140000|2020-11-18 12:39:00|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|3526.53|0
1605703150000|2020-11-18 12:39:10|3526.13|3526.13|3526.53|3526.53|3526.53|3526.53|3526.13|3526.13|0
1605703160000|2020-11-18 12:39:20|3526.41|3526.41|3526.41|3526.41|3526.41|3526.41|3526.41|3526.41|0
1605703170000|2020-11-18 12:39:30|3528.46|3528.46|3528.86|3528.86|3528.86|3528.86|3528.46|3528.46|0
1605703180000|2020-11-18 12:39:40|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|3529.54|0
1605703190000|2020-11-18 12:39:50|3529.93|3529.93|3530.33|3530.33|3530.33|3530.33|3529.93|3529.93|0
1605703210000|2020-11-18 12:40:10|3530.67|3530.67|3533.18|3533.18|3533.18|3533.18|3530.67|3530.67|0
1605703220000|2020-11-18 12:40:20|3533.02|3533.02|3532.91|3532.91|3533.02|3533.02|3532.8|3532.8|0
1605703230000|2020-11-18 12:40:30|3532.75|3532.75|3532.72|3532.72|3532.75|3532.75|3532.67|3532.67|0
1605703240000|2020-11-18 12:40:40|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|0
1605703250000|2020-11-18 12:40:50|3532.38|3532.38|3532.38|3532.38|3532.38|3532.38|3532.38|3532.38|0
1605703280000|2020-11-18 12:41:20|3531.98|3531.98|3532.29|3532.29|3532.32|3532.32|3531.1|3531.1|0
1605703290000|2020-11-18 12:41:30|3532.24|3532.24|3532.92|3532.92|3532.92|3532.92|3532.24|3532.24|0
1605703300000|2020-11-18 12:41:40|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|0
1605703310000|2020-11-18 12:41:50|3532.86|3532.86|3533.34|3533.34|3533.34|3533.34|3532.78|3532.78|0
1605703320000|2020-11-18 12:42:00|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|0
1605703330000|2020-11-18 12:42:10|3533.56|3533.56|3533.8|3533.8|3533.8|3533.8|3533.56|3533.56|0
1605703340000|2020-11-18 12:42:20|3533.96|3533.96|3534.75|3534.75|3534.75|3534.75|3533.96|3533.96|0
1605703350000|2020-11-18 12:42:30|3533.17|3533.17|3532.03|3532.03|3533.17|3533.17|3532.03|3532.03|0
1605703360000|2020-11-18 12:42:40|3532.43|3532.43|3532.83|3532.83|3532.83|3532.83|3532.43|3532.43|0
1605703370000|2020-11-18 12:42:50|3533.13|3533.13|3533.47|3533.47|3533.86|3533.86|3533.13|3533.13|0
1605703380000|2020-11-18 12:43:00|3533.23|3533.23|3532.43|3532.43|3533.23|3533.23|3532.43|3532.43|0
1605703400000|2020-11-18 12:43:20|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|0
1605703410000|2020-11-18 12:43:30|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|3531.67|0
1605703420000|2020-11-18 12:43:40|3531.27|3531.27|3530.16|3530.16|3531.27|3531.27|3530.16|3530.16|0
1605703430000|2020-11-18 12:43:50|3530.5|3530.5|3531.87|3531.87|3531.87|3531.87|3530.5|3530.5|0
1605703440000|2020-11-18 12:44:00|3531.92|3531.92|3531.92|3531.92|3531.92|3531.92|3531.92|3531.92|0
1605703450000|2020-11-18 12:44:10|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|0
1605703460000|2020-11-18 12:44:20|3531.99|3531.99|3532.24|3532.24|3532.24|3532.24|3531.99|3531.99|0
1605703470000|2020-11-18 12:44:30|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|0
1605703490000|2020-11-18 12:44:50|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|0
1605703500000|2020-11-18 12:45:00|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|0
1605703510000|2020-11-18 12:45:10|3532.54|3532.54|3531.74|3531.74|3532.54|3532.54|3531.74|3531.74|0
1605703520000|2020-11-18 12:45:20|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|3531.35|0
1605703530000|2020-11-18 12:45:30|3531.74|3531.74|3532.14|3532.14|3532.14|3532.14|3531.74|3531.74|0
1605703540000|2020-11-18 12:45:40|3532.82|3532.82|3533.16|3533.16|3533.16|3533.16|3532.82|3532.82|0
1605703550000|2020-11-18 12:45:50|3533.56|3533.56|3533.96|3533.96|3533.96|3533.96|3533.56|3533.56|0
1605703560000|2020-11-18 12:46:00|3533.72|3533.72|3534.02|3534.02|3534.02|3534.02|3533.39|3533.39|0
1605703570000|2020-11-18 12:46:10|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|0
1605703580000|2020-11-18 12:46:20|3533.31|3533.31|3532.9|3532.9|3533.31|3533.31|3532.9|3532.9|0
1605703590000|2020-11-18 12:46:30|3533.29|3533.29|3533.29|3533.29|3533.29|3533.29|3533.21|3533.21|0
1605703610000|2020-11-18 12:46:50|3532.95|3532.95|3532.74|3532.74|3532.95|3532.95|3532.74|3532.74|0
1605703620000|2020-11-18 12:47:00|3532.4|3532.4|3531.92|3531.92|3532.4|3532.4|3531.92|3531.92|0
1605703630000|2020-11-18 12:47:10|3531.12|3531.12|3531.52|3531.52|3531.52|3531.52|3531.12|3531.12|0
1605703640000|2020-11-18 12:47:20|3531.47|3531.47|3531.8|3531.8|3531.96|3531.96|3531.36|3531.36|0
1605703650000|2020-11-18 12:47:30|3531.96|3531.96|3531.96|3531.96|3531.96|3531.96|3531.96|3531.96|0
1605703660000|2020-11-18 12:47:40|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|0
1605703670000|2020-11-18 12:47:50|3531.19|3531.19|3531.19|3531.19|3531.19|3531.19|3531.19|3531.19|0
1605703680000|2020-11-18 12:48:00|3531.53|3531.53|3531.45|3531.45|3531.53|3531.53|3531.45|3531.45|0
1605703710000|2020-11-18 12:48:30|3530.49|3530.49|3530.88|3530.88|3530.88|3530.88|3530.49|3530.49|0
1605703720000|2020-11-18 12:48:40|3530.54|3530.54|3531.83|3531.83|3531.83|3531.83|3530.54|3530.54|0
1605703730000|2020-11-18 12:48:50|3532.17|3532.17|3531.93|3531.93|3532.17|3532.17|3531.93|3531.93|0
1605703760000|2020-11-18 12:49:20|3532.27|3532.27|3532.61|3532.61|3532.61|3532.61|3532.27|3532.27|0
1605703770000|2020-11-18 12:49:30|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|0
1605703780000|2020-11-18 12:49:40|3532.44|3532.44|3532.54|3532.54|3532.54|3532.54|3532.44|3532.44|0
1605703790000|2020-11-18 12:49:50|3532.65|3532.65|3531.69|3531.69|3532.65|3532.65|3531.69|3531.69|0
1605703800000|2020-11-18 12:50:00|3531.35|3531.35|3530.33|3530.33|3531.35|3531.35|3530.33|3530.33|0
1605703810000|2020-11-18 12:50:10|3530.16|3530.16|3531.19|3531.19|3531.58|3531.58|3530|3530|0
1605703820000|2020-11-18 12:50:20|3530.79|3530.79|3529.38|3529.38|3530.79|3530.79|3529.32|3529.32|0
1605703830000|2020-11-18 12:50:30|3529.43|3529.43|3530.17|3530.17|3530.17|3530.17|3529.32|3529.32|0
1605703840000|2020-11-18 12:50:40|3529.77|3529.77|3530.25|3530.25|3530.25|3530.25|3529.77|3529.77|0
1605703860000|2020-11-18 12:51:00|3530.59|3530.59|3530.36|3530.36|3530.59|3530.59|3530.36|3530.36|0
1605703870000|2020-11-18 12:51:10|3529.67|3529.67|3529.52|3529.52|3529.67|3529.67|3529.28|3529.28|0
1605703880000|2020-11-18 12:51:20|3530.32|3530.32|3530.32|3530.32|3530.32|3530.32|3530.32|3530.32|0
1605703900000|2020-11-18 12:51:40|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|0
1605703910000|2020-11-18 12:51:50|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|0
1605703920000|2020-11-18 12:52:00|3529.73|3529.73|3530.07|3530.07|3530.07|3530.07|3529.73|3529.73|0
1605703930000|2020-11-18 12:52:10|3530.41|3530.41|3530.07|3530.07|3530.41|3530.41|3530.07|3530.07|0
1605703940000|2020-11-18 12:52:20|3530.23|3530.23|3530.18|3530.18|3530.23|3530.23|3529.79|3529.79|0
1605703950000|2020-11-18 12:52:30|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|0
1605703960000|2020-11-18 12:52:40|3529.05|3529.05|3529.79|3529.79|3529.79|3529.79|3529.05|3529.05|0
1605703970000|2020-11-18 12:52:50|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|0
1605703980000|2020-11-18 12:53:00|3529.34|3529.34|3528.78|3528.78|3529.34|3529.34|3528.78|3528.78|0
1605704020000|2020-11-18 12:53:40|3528.95|3528.95|3529.55|3529.55|3529.63|3529.63|3528.95|3528.95|0
1605704030000|2020-11-18 12:53:50|3530.23|3530.23|3529.83|3529.83|3530.23|3530.23|3529.83|3529.83|0
1605704040000|2020-11-18 12:54:00|3529.92|3529.92|3529.92|3529.92|3529.92|3529.92|3529.92|3529.92|0
1605704050000|2020-11-18 12:54:10|3529.75|3529.75|3529.75|3529.75|3529.75|3529.75|3529.75|3529.75|0
1605704070000|2020-11-18 12:54:30|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|3529.67|0
1605704080000|2020-11-18 12:54:40|3529.27|3529.27|3528.08|3528.08|3529.27|3529.27|3528.08|3528.08|0
1605704090000|2020-11-18 12:54:50|3528.87|3528.87|3528.48|3528.48|3529.22|3529.22|3528.48|3528.48|0
1605704110000|2020-11-18 12:55:10|3529.67|3529.67|3529.44|3529.44|3529.67|3529.67|3529.27|3529.27|0
1605704120000|2020-11-18 12:55:20|3530.12|3530.12|3530.8|3530.8|3530.8|3530.8|3530.12|3530.12|0
1605704150000|2020-11-18 12:55:50|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|3531.6|0
1605704160000|2020-11-18 12:56:00|3531.26|3531.26|3530.86|3530.86|3531.26|3531.26|3530.86|3530.86|0
1605704180000|2020-11-18 12:56:20|3531.65|3531.65|3531.65|3531.65|3531.65|3531.65|3531.65|3531.65|0
1605704190000|2020-11-18 12:56:30|3532.45|3532.45|3532.45|3532.45|3532.45|3532.45|3532.45|3532.45|0
1605704200000|2020-11-18 12:56:40|3532.84|3532.84|3532.84|3532.84|3532.84|3532.84|3532.84|3532.84|0
1605704210000|2020-11-18 12:56:50|3533.01|3533.01|3533.01|3533.01|3533.01|3533.01|3533.01|3533.01|0
1605704220000|2020-11-18 12:57:00|3533.8|3533.8|3534.92|3534.92|3534.92|3534.92|3533.8|3533.8|0
1605704240000|2020-11-18 12:57:20|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|3535.71|0
1605704250000|2020-11-18 12:57:30|3535.83|3535.83|3536.07|3536.07|3536.07|3536.07|3535.83|3535.83|0
1605704260000|2020-11-18 12:57:40|3536.87|3536.87|3536.07|3536.07|3536.87|3536.87|3536.07|3536.07|0
1605704270000|2020-11-18 12:57:50|3535.99|3535.99|3535.99|3535.99|3535.99|3535.99|3535.99|3535.99|0
1605704280000|2020-11-18 12:58:00|3535.65|3535.65|3535.65|3535.65|3535.65|3535.65|3535.65|3535.65|0
1605704290000|2020-11-18 12:58:10|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|3535.8|0
1605704300000|2020-11-18 12:58:20|3535.91|3535.91|3535.56|3535.56|3535.91|3535.91|3535.51|3535.51|0
1605704310000|2020-11-18 12:58:30|3535.51|3535.51|3535.91|3535.91|3535.91|3535.91|3535.51|3535.51|0
1605704320000|2020-11-18 12:58:40|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|0
1605704340000|2020-11-18 12:59:00|3535.91|3535.91|3535.51|3535.51|3535.91|3535.91|3535.51|3535.51|0
1605704360000|2020-11-18 12:59:20|3534.71|3534.71|3534.55|3534.55|3534.71|3534.71|3534.55|3534.55|0
1605704380000|2020-11-18 12:59:40|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|0
1605704400000|2020-11-18 13:00:00|3534.25|3534.25|3534.7|3534.7|3534.85|3534.85|3534.16|3534.16|0
1605704410000|2020-11-18 13:00:10|3534.35|3534.35|3534.35|3534.35|3534.7|3534.7|3534.35|3534.35|0
1605704420000|2020-11-18 13:00:20|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|0
1605704430000|2020-11-18 13:00:30|3534.41|3534.41|3534.41|3534.41|3534.41|3534.41|3534.41|3534.41|0
1605704450000|2020-11-18 13:00:50|3533.91|3533.91|3534.63|3534.63|3534.63|3534.63|3533.43|3533.43|0
1605704460000|2020-11-18 13:01:00|3534.48|3534.48|3534.48|3534.48|3534.48|3534.48|3534.48|3534.48|0
1605704480000|2020-11-18 13:01:20|3535.17|3535.17|3535.85|3535.85|3535.85|3535.85|3535.17|3535.17|0
1605704500000|2020-11-18 13:01:40|3535.51|3535.51|3535.4|3535.4|3535.51|3535.51|3535.4|3535.4|0
1605704510000|2020-11-18 13:01:50|3535|3535|3534.68|3534.68|3535|3535|3534.68|3534.68|0
1605704520000|2020-11-18 13:02:00|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|0
1605704530000|2020-11-18 13:02:10|3534.87|3534.87|3534.48|3534.48|3534.87|3534.87|3534.48|3534.48|0
1605704540000|2020-11-18 13:02:20|3533.79|3533.79|3534.93|3534.93|3534.98|3534.98|3533.79|3533.79|0
1605704550000|2020-11-18 13:02:30|3534.59|3534.59|3534.59|3534.59|3534.59|3534.59|3534.59|3534.59|0
1605704580000|2020-11-18 13:03:00|3534.75|3534.75|3534.86|3534.86|3534.86|3534.86|3534.06|3534.06|0
1605704590000|2020-11-18 13:03:10|3535.53|3535.53|3535.13|3535.13|3535.53|3535.53|3535.13|3535.13|0
1605704600000|2020-11-18 13:03:20|3535.47|3535.47|3535.31|3535.31|3535.47|3535.47|3535.31|3535.31|0
1605704630000|2020-11-18 13:03:50|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|0
1605704650000|2020-11-18 13:04:10|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|0
1605704710000|2020-11-18 13:05:10|3535.05|3535.05|3534.84|3534.84|3535.17|3535.17|3534.84|3534.84|0
1605704720000|2020-11-18 13:05:20|3534.96|3534.96|3535.16|3535.16|3535.41|3535.41|3534.96|3534.96|0
1605704730000|2020-11-18 13:05:30|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|0
1605704760000|2020-11-18 13:06:00|3534.98|3534.98|3535.37|3535.37|3535.37|3535.37|3534.98|3534.98|0
1605704770000|2020-11-18 13:06:10|3535.77|3535.77|3536.78|3536.78|3536.78|3536.78|3535.77|3535.77|0
1605704780000|2020-11-18 13:06:20|3536.9|3536.9|3536.16|3536.16|3537.3|3537.3|3536.16|3536.16|0
1605704790000|2020-11-18 13:06:30|3535.92|3535.92|3535.92|3535.92|3536.04|3536.04|3535.92|3535.92|0
1605704810000|2020-11-18 13:06:50|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|3536.71|0
1605704820000|2020-11-18 13:07:00|3536.31|3536.31|3535.92|3535.92|3536.31|3536.31|3535.92|3535.92|0
1605704840000|2020-11-18 13:07:20|3535.57|3535.57|3535.55|3535.55|3535.69|3535.69|3535.55|3535.55|0
1605704850000|2020-11-18 13:07:30|3535.23|3535.23|3534.57|3534.57|3535.23|3535.23|3534.57|3534.57|0
1605704860000|2020-11-18 13:07:40|3534.17|3534.17|3534.17|3534.17|3534.17|3534.17|3534.17|3534.17|0
1605704870000|2020-11-18 13:07:50|3534.01|3534.01|3534.07|3534.07|3534.07|3534.07|3534.01|3534.01|0
1605704880000|2020-11-18 13:08:00|3533.72|3533.72|3533.96|3533.96|3533.96|3533.96|3533.61|3533.61|0
1605704890000|2020-11-18 13:08:10|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|3533.57|0
1605704900000|2020-11-18 13:08:20|3533.22|3533.22|3532.83|3532.83|3533.22|3533.22|3532.83|3532.83|0
1605704910000|2020-11-18 13:08:30|3532.71|3532.71|3532.8|3532.8|3532.8|3532.8|3532.52|3532.52|0
1605704920000|2020-11-18 13:08:40|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1605704930000|2020-11-18 13:08:50|3532.9|3532.9|3532.75|3532.75|3532.9|3532.9|3532.75|3532.75|0
1605704960000|2020-11-18 13:09:20|3532.36|3532.36|3531.96|3531.96|3532.36|3532.36|3531.96|3531.96|0
1605704970000|2020-11-18 13:09:30|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|3532.26|0
1605704980000|2020-11-18 13:09:40|3530.21|3530.21|3528.16|3528.16|3530.21|3530.21|3527.82|3527.82|0
1605704990000|2020-11-18 13:09:50|3527.13|3527.13|3527.03|3527.03|3527.13|3527.13|3527.03|3527.03|0
1605705000000|2020-11-18 13:10:00|3527.82|3527.82|3527.14|3527.14|3527.82|3527.82|3527.14|3527.14|0
1605705010000|2020-11-18 13:10:10|3526.8|3526.8|3526.62|3526.62|3526.8|3526.8|3526.29|3526.29|0
1605705030000|2020-11-18 13:10:30|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|3527.02|0
1605705040000|2020-11-18 13:10:40|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|3527.1|0
1605705050000|2020-11-18 13:10:50|3525.91|3525.91|3525.91|3525.91|3525.91|3525.91|3525.91|3525.91|0
1605705060000|2020-11-18 13:11:00|3525.51|3525.51|3525.98|3525.98|3525.98|3525.98|3525.18|3525.18|0
1605705070000|2020-11-18 13:11:10|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|3525.18|0
1605705080000|2020-11-18 13:11:20|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|0
1605705090000|2020-11-18 13:11:30|3525.63|3525.63|3525.63|3525.63|3525.63|3525.63|3525.63|3525.63|0
1605705110000|2020-11-18 13:11:50|3526.03|3526.03|3526.03|3526.03|3526.03|3526.03|3526.03|3526.03|0
1605705120000|2020-11-18 13:12:00|3526.28|3526.28|3527.43|3527.43|3527.55|3527.55|3526.28|3526.28|0
1605705130000|2020-11-18 13:12:10|3526.75|3526.75|3526.5|3526.5|3526.75|3526.75|3526.5|3526.5|0
1605705140000|2020-11-18 13:12:20|3526.34|3526.34|3525.15|3525.15|3526.34|3526.34|3525.15|3525.15|0
1605705150000|2020-11-18 13:12:30|3525.45|3525.45|3525.39|3525.39|3525.84|3525.84|3525.39|3525.39|0
1605705160000|2020-11-18 13:12:40|3526.07|3526.07|3527.44|3527.44|3527.44|3527.44|3526.07|3526.07|0
1605705180000|2020-11-18 13:13:00|3527.39|3527.39|3528.13|3528.13|3528.13|3528.13|3527.39|3527.39|0
1605705190000|2020-11-18 13:13:10|3528.81|3528.81|3528.86|3528.86|3528.86|3528.86|3528.81|3528.81|0
1605705210000|2020-11-18 13:13:30|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|3528.92|0
1605705230000|2020-11-18 13:13:50|3528.23|3528.23|3528.23|3528.23|3528.23|3528.23|3528.23|3528.23|0
1605705240000|2020-11-18 13:14:00|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|3528.63|0
1605705260000|2020-11-18 13:14:20|3528.46|3528.46|3528.25|3528.25|3528.46|3528.46|3528.25|3528.25|0
1605705280000|2020-11-18 13:14:40|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|0
1605705290000|2020-11-18 13:14:50|3528.25|3528.25|3528.33|3528.33|3528.41|3528.41|3528.25|3528.25|0
1605705300000|2020-11-18 13:15:00|3527.99|3527.99|3528.61|3528.61|3528.61|3528.61|3527.59|3527.59|0
1605705310000|2020-11-18 13:15:10|3528.27|3528.27|3528.58|3528.58|3528.69|3528.69|3528.27|3528.27|0
1605705320000|2020-11-18 13:15:20|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|0
1605705330000|2020-11-18 13:15:30|3527.92|3527.92|3528|3528|3528.17|3528.17|3527.92|3527.92|0
1605705340000|2020-11-18 13:15:40|3528.08|3528.08|3528.17|3528.17|3528.17|3528.17|3528.08|3528.08|0
1605705360000|2020-11-18 13:16:00|3528.41|3528.41|3528.52|3528.52|3528.52|3528.52|3528.41|3528.41|0
1605705370000|2020-11-18 13:16:10|3529.55|3529.55|3530.23|3530.23|3530.23|3530.23|3529.55|3529.55|0
1605705380000|2020-11-18 13:16:20|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|0
1605705400000|2020-11-18 13:16:40|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|0
1605705410000|2020-11-18 13:16:50|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|3530.71|0
1605705420000|2020-11-18 13:17:00|3530.37|3530.37|3531.05|3531.05|3531.05|3531.05|3530.37|3530.37|0
1605705500000|2020-11-18 13:18:20|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|0
1605705530000|2020-11-18 13:18:50|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|0
1605705540000|2020-11-18 13:19:00|3531.19|3531.19|3530.84|3530.84|3531.19|3531.19|3530.84|3530.84|0
1605705550000|2020-11-18 13:19:10|3530.9|3530.9|3530.56|3530.56|3530.9|3530.9|3530.56|3530.56|0
1605705560000|2020-11-18 13:19:20|3530.16|3530.16|3530.76|3530.76|3530.76|3530.76|3530.16|3530.16|0
1605705580000|2020-11-18 13:19:40|3530.84|3530.84|3530.89|3530.89|3530.89|3530.89|3530.84|3530.84|0
1605705590000|2020-11-18 13:19:50|3530.79|3530.79|3531.18|3531.18|3531.18|3531.18|3530.79|3530.79|0
1605705600000|2020-11-18 13:20:00|3531.35|3531.35|3531.27|3531.27|3531.35|3531.35|3531.27|3531.27|0
1605705610000|2020-11-18 13:20:10|3531.61|3531.61|3531.25|3531.25|3531.61|3531.61|3531.25|3531.25|0
1605705620000|2020-11-18 13:20:20|3531.73|3531.73|3531.43|3531.43|3531.73|3531.73|3531.43|3531.43|0
1605705630000|2020-11-18 13:20:30|3532.45|3532.45|3532.96|3532.96|3532.96|3532.96|3532.45|3532.45|0
1605705650000|2020-11-18 13:20:50|3532.62|3532.62|3532.62|3532.62|3532.62|3532.62|3532.62|3532.62|0
1605705660000|2020-11-18 13:21:00|3532.27|3532.27|3532.27|3532.27|3532.27|3532.27|3532.27|3532.27|0
1605705690000|2020-11-18 13:21:30|3532.67|3532.67|3532.34|3532.34|3532.67|3532.67|3532.34|3532.34|0
1605705700000|2020-11-18 13:21:40|3532|3532|3531.8|3531.8|3532|3532|3531.8|3531.8|0
1605705710000|2020-11-18 13:21:50|3531.45|3531.45|3531.45|3531.45|3531.45|3531.45|3531.45|3531.45|0
1605705720000|2020-11-18 13:22:00|3532.04|3532.04|3532.1|3532.1|3532.5|3532.5|3531.7|3531.7|0
1605705730000|2020-11-18 13:22:10|3532.34|3532.34|3533.39|3533.39|3533.39|3533.39|3532.26|3532.26|0
1605705740000|2020-11-18 13:22:20|3533.34|3533.34|3533.34|3533.34|3533.34|3533.34|3533.34|3533.34|0
1605705750000|2020-11-18 13:22:30|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|0
1605705770000|2020-11-18 13:22:50|3533.63|3533.63|3533.97|3533.97|3533.97|3533.97|3533.63|3533.63|0
1605705780000|2020-11-18 13:23:00|3534.31|3534.31|3534.31|3534.31|3534.31|3534.31|3534.31|3534.31|0
1605705790000|2020-11-18 13:23:10|3534.65|3534.65|3534.82|3534.82|3534.82|3534.82|3534.65|3534.65|0
1605705800000|2020-11-18 13:23:20|3535.48|3535.48|3535.23|3535.23|3535.48|3535.48|3535.23|3535.23|0
1605705810000|2020-11-18 13:23:30|3535.15|3535.15|3535.15|3535.15|3535.15|3535.15|3535.15|3535.15|0
1605705820000|2020-11-18 13:23:40|3534.75|3534.75|3534.75|3534.75|3534.75|3534.75|3534.75|3534.75|0
1605705840000|2020-11-18 13:24:00|3535.77|3535.77|3536.12|3536.12|3536.12|3536.12|3535.77|3535.77|0
1605705850000|2020-11-18 13:24:10|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|0
1605705860000|2020-11-18 13:24:20|3536.35|3536.35|3536.66|3536.66|3536.66|3536.66|3536.26|3536.26|0
1605705870000|2020-11-18 13:24:30|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|0
1605705880000|2020-11-18 13:24:40|3537.17|3537.17|3537|3537|3537.17|3537.17|3537|3537|0
1605705910000|2020-11-18 13:25:10|3537.34|3537.34|3539.21|3539.21|3539.21|3539.21|3537.34|3537.34|0
1605705920000|2020-11-18 13:25:20|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|0
1605705940000|2020-11-18 13:25:40|3539.95|3539.95|3539.6|3539.6|3539.95|3539.95|3539.6|3539.6|0
1605705970000|2020-11-18 13:26:10|3538.81|3538.81|3538.13|3538.13|3538.81|3538.81|3538.13|3538.13|0
1605705990000|2020-11-18 13:26:30|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|0
1605706000000|2020-11-18 13:26:40|3538.81|3538.81|3538.8|3538.8|3539.06|3539.06|3538.72|3538.72|0
1605706010000|2020-11-18 13:26:50|3538.4|3538.4|3538.01|3538.01|3538.4|3538.4|3538.01|3538.01|0
1605706020000|2020-11-18 13:27:00|3538.36|3538.36|3538.13|3538.13|3538.36|3538.36|3538.13|3538.13|0
1605706050000|2020-11-18 13:27:30|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|0
1605706060000|2020-11-18 13:27:40|3537.25|3537.25|3537.3|3537.3|3537.3|3537.3|3537.25|3537.25|0
1605706070000|2020-11-18 13:27:50|3537.14|3537.14|3536.66|3536.66|3537.14|3537.14|3536.66|3536.66|0
1605706080000|2020-11-18 13:28:00|3537|3537|3537.51|3537.51|3537.51|3537.51|3537|3537|0
1605706090000|2020-11-18 13:28:10|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|0
1605706100000|2020-11-18 13:28:20|3538.7|3538.7|3538.7|3538.7|3539.09|3539.09|3538.7|3538.7|0
1605706110000|2020-11-18 13:28:30|3539.04|3539.04|3539.04|3539.04|3539.04|3539.04|3539.04|3539.04|0
1605706120000|2020-11-18 13:28:40|3539.29|3539.29|3539.29|3539.29|3539.29|3539.29|3539.29|3539.29|0
1605706150000|2020-11-18 13:29:10|3540.31|3540.31|3540.65|3540.65|3540.65|3540.65|3540.31|3540.31|0
1605706160000|2020-11-18 13:29:20|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|0
1605706180000|2020-11-18 13:29:40|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|0
1605706190000|2020-11-18 13:29:50|3541.33|3541.33|3541.87|3541.87|3541.87|3541.87|3541.33|3541.33|0
1605706200000|2020-11-18 13:30:00|3542.04|3542.04|3542.54|3542.54|3542.54|3542.54|3541.99|3541.99|0
1605706210000|2020-11-18 13:30:10|3542.69|3542.69|3542.12|3542.12|3542.69|3542.69|3542.12|3542.12|0
1605706220000|2020-11-18 13:30:20|3542.01|3542.01|3541.53|3541.53|3542.01|3542.01|3541.45|3541.45|0
1605706230000|2020-11-18 13:30:30|3541.19|3541.19|3541.22|3541.22|3541.22|3541.22|3541.14|3541.14|0
1605706240000|2020-11-18 13:30:40|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|0
1605706260000|2020-11-18 13:31:00|3540.55|3540.55|3540.39|3540.39|3540.55|3540.55|3540.39|3540.39|0
1605706280000|2020-11-18 13:31:20|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|0
1605706300000|2020-11-18 13:31:40|3540.39|3540.39|3540.31|3540.31|3540.39|3540.39|3540.31|3540.31|0
1605706310000|2020-11-18 13:31:50|3539.91|3539.91|3540.25|3540.25|3540.25|3540.25|3539.91|3539.91|0
1605706320000|2020-11-18 13:32:00|3539.95|3539.95|3540.05|3540.05|3541.13|3541.13|3539.95|3539.95|0
1605706330000|2020-11-18 13:32:10|3539.89|3539.89|3539.8|3539.8|3539.89|3539.89|3539.8|3539.8|0
1605706340000|2020-11-18 13:32:20|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|0
1605706350000|2020-11-18 13:32:30|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|0
1605706360000|2020-11-18 13:32:40|3538.96|3538.96|3539.36|3539.36|3539.36|3539.36|3538.96|3538.96|0
1605706370000|2020-11-18 13:32:50|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|3539.6|0
1605706410000|2020-11-18 13:33:30|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|3539.05|3539.05|0
1605706420000|2020-11-18 13:33:40|3539.36|3539.36|3539.61|3539.61|3539.61|3539.61|3539.36|3539.36|0
1605706440000|2020-11-18 13:34:00|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1605706450000|2020-11-18 13:34:10|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|0
1605706470000|2020-11-18 13:34:30|3541.22|3541.22|3542.93|3542.93|3542.93|3542.93|3541.22|3541.22|0
1605706490000|2020-11-18 13:34:50|3542.85|3542.85|3543.19|3543.19|3543.19|3543.19|3542.85|3542.85|0
1605706500000|2020-11-18 13:35:00|3542.17|3542.17|3541.48|3541.48|3542.17|3542.17|3541.48|3541.48|0
1605706510000|2020-11-18 13:35:10|3541.32|3541.32|3540.92|3540.92|3541.32|3541.32|3540.92|3540.92|0
1605706520000|2020-11-18 13:35:20|3540.24|3540.24|3540.39|3540.39|3540.39|3540.39|3540.24|3540.24|0
1605706530000|2020-11-18 13:35:30|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|0
1605706540000|2020-11-18 13:35:40|3540.17|3540.17|3539.76|3539.76|3540.17|3540.17|3539.76|3539.76|0
1605706550000|2020-11-18 13:35:50|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|0
1605706560000|2020-11-18 13:36:00|3540.08|3540.08|3539.73|3539.73|3540.08|3540.08|3539.73|3539.73|0
1605706580000|2020-11-18 13:36:20|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|0
1605706590000|2020-11-18 13:36:30|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|3540.31|0
1605706600000|2020-11-18 13:36:40|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|3539.97|0
1605706610000|2020-11-18 13:36:50|3539.73|3539.73|3541.44|3541.44|3541.44|3541.44|3539.73|3539.73|0
1605706620000|2020-11-18 13:37:00|3541.78|3541.78|3541.78|3541.78|3541.78|3541.78|3541.78|3541.78|0
1605706640000|2020-11-18 13:37:20|3542.13|3542.13|3542.47|3542.47|3542.47|3542.47|3542.13|3542.13|0
1605706660000|2020-11-18 13:37:40|3542.81|3542.81|3542.08|3542.08|3542.81|3542.81|3542.08|3542.08|0
1605706670000|2020-11-18 13:37:50|3541.74|3541.74|3541.4|3541.4|3541.74|3541.74|3541.4|3541.4|0
1605706680000|2020-11-18 13:38:00|3541.65|3541.65|3542.04|3542.04|3542.04|3542.04|3541.65|3541.65|0
1605706690000|2020-11-18 13:38:10|3541.94|3541.94|3541.59|3541.59|3541.94|3541.94|3541.25|3541.25|0
1605706710000|2020-11-18 13:38:30|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|0
1605706720000|2020-11-18 13:38:40|3540.91|3540.91|3541.08|3541.08|3541.08|3541.08|3540.91|3540.91|0
1605706730000|2020-11-18 13:38:50|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|0
1605706740000|2020-11-18 13:39:00|3541.64|3541.64|3542.32|3542.32|3542.32|3542.32|3541.64|3541.64|0
1605706750000|2020-11-18 13:39:10|3541.98|3541.98|3541.93|3541.93|3542.14|3542.14|3541.93|3541.93|0
1605706790000|2020-11-18 13:39:50|3541.78|3541.78|3542.97|3542.97|3542.97|3542.97|3541.78|3541.78|0
1605706800000|2020-11-18 13:40:00|3543.44|3543.44|3545.87|3545.87|3545.87|3545.87|3543.44|3543.44|0
1605706810000|2020-11-18 13:40:10|3545.7|3545.7|3546.78|3546.78|3547.13|3547.13|3545.7|3545.7|0
1605706830000|2020-11-18 13:40:30|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|0
1605706840000|2020-11-18 13:40:40|3546.48|3546.48|3545.61|3545.61|3546.48|3546.48|3545.61|3545.61|0
1605706850000|2020-11-18 13:40:50|3545.26|3545.26|3545.26|3545.26|3545.26|3545.26|3545.26|3545.26|0
1605706860000|2020-11-18 13:41:00|3544.92|3544.92|3544.37|3544.37|3545.16|3545.16|3544.37|3544.37|0
1605706870000|2020-11-18 13:41:10|3544.53|3544.53|3545.7|3545.7|3545.7|3545.7|3544.53|3544.53|0
1605706880000|2020-11-18 13:41:20|3545.93|3545.93|3545.7|3545.7|3545.93|3545.93|3545.7|3545.7|0
1605706890000|2020-11-18 13:41:30|3545.8|3545.8|3546.14|3546.14|3546.14|3546.14|3545.8|3545.8|0
1605706900000|2020-11-18 13:41:40|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|0
1605706940000|2020-11-18 13:42:20|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|0
1605706950000|2020-11-18 13:42:30|3547.09|3547.09|3547.49|3547.49|3547.49|3547.49|3547.09|3547.09|0
1605706960000|2020-11-18 13:42:40|3547.83|3547.83|3548.51|3548.51|3548.51|3548.51|3547.83|3547.83|0
1605706970000|2020-11-18 13:42:50|3548.91|3548.91|3548.91|3548.91|3548.91|3548.91|3548.91|3548.91|0
1605706980000|2020-11-18 13:43:00|3549.26|3549.26|3549.78|3549.78|3549.78|3549.78|3549.26|3549.26|0
1605706990000|2020-11-18 13:43:10|3550.44|3550.44|3551.96|3551.96|3551.96|3551.96|3550.44|3550.44|0
1605707000000|2020-11-18 13:43:20|3552.64|3552.64|3552.64|3552.64|3552.64|3552.64|3552.64|3552.64|0
1605707040000|2020-11-18 13:44:00|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|0
1605707050000|2020-11-18 13:44:10|3552.64|3552.64|3553.08|3553.08|3553.08|3553.08|3552.64|3552.64|0
1605707060000|2020-11-18 13:44:20|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1605707070000|2020-11-18 13:44:30|3552.84|3552.84|3552.66|3552.66|3553.34|3553.34|3552.66|3552.66|0
1605707080000|2020-11-18 13:44:40|3553.09|3553.09|3553.25|3553.25|3553.25|3553.25|3553.09|3553.09|0
1605707110000|2020-11-18 13:45:10|3552.92|3552.92|3553.08|3553.08|3553.08|3553.08|3552.92|3552.92|0
1605707150000|2020-11-18 13:45:50|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1605707160000|2020-11-18 13:46:00|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|3552.34|0
1605707180000|2020-11-18 13:46:20|3552.74|3552.74|3552.66|3552.66|3552.74|3552.74|3552.66|3552.66|0
1605707190000|2020-11-18 13:46:30|3553|3553|3553.36|3553.36|3553.36|3553.36|3553|3553|0
1605707210000|2020-11-18 13:46:50|3552.96|3552.96|3552.96|3552.96|3552.96|3552.96|3552.96|3552.96|0
1605707230000|2020-11-18 13:47:10|3552.62|3552.62|3552.62|3552.62|3552.62|3552.62|3552.62|3552.62|0
1605707240000|2020-11-18 13:47:20|3552.28|3552.28|3551.94|3551.94|3552.28|3552.28|3551.94|3551.94|0
1605707250000|2020-11-18 13:47:30|3551.85|3551.85|3552|3552|3552.4|3552.4|3551.6|3551.6|0
1605707260000|2020-11-18 13:47:40|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|0
1605707280000|2020-11-18 13:48:00|3551.76|3551.76|3551.59|3551.59|3551.76|3551.76|3551.59|3551.59|0
1605707300000|2020-11-18 13:48:20|3552.01|3552.01|3553.13|3553.13|3553.13|3553.13|3552.01|3552.01|0
1605707310000|2020-11-18 13:48:30|3554.16|3554.16|3554.16|3554.16|3554.84|3554.84|3554.16|3554.16|0
1605707320000|2020-11-18 13:48:40|3554.55|3554.55|3554.55|3554.55|3554.55|3554.55|3554.55|3554.55|0
1605707360000|2020-11-18 13:49:20|3554.86|3554.86|3554.86|3554.86|3554.86|3554.86|3554.86|3554.86|0
1605707370000|2020-11-18 13:49:30|3554.46|3554.46|3554.8|3554.8|3554.8|3554.8|3554.46|3554.46|0
1605707380000|2020-11-18 13:49:40|3555.14|3555.14|3555.38|3555.38|3555.38|3555.38|3555.14|3555.14|0
1605707390000|2020-11-18 13:49:50|3555.43|3555.43|3555.83|3555.83|3555.83|3555.83|3555.43|3555.43|0
1605707400000|2020-11-18 13:50:00|3555.66|3555.66|3554.73|3554.73|3555.66|3555.66|3554.73|3554.73|0
1605707410000|2020-11-18 13:50:10|3554.34|3554.34|3555.02|3555.02|3555.02|3555.02|3554.34|3554.34|0
1605707420000|2020-11-18 13:50:20|3554.94|3554.94|3554.22|3554.22|3554.94|3554.94|3554.22|3554.22|0
1605707440000|2020-11-18 13:50:40|3554.62|3554.62|3554.22|3554.22|3554.62|3554.62|3554.22|3554.22|0
1605707450000|2020-11-18 13:50:50|3553.82|3553.82|3553.91|3553.91|3553.91|3553.91|3553.82|3553.82|0
1605707480000|2020-11-18 13:51:20|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|0
1605707490000|2020-11-18 13:51:30|3554.42|3554.42|3554.59|3554.59|3554.59|3554.59|3554.42|3554.42|0
1605707520000|2020-11-18 13:52:00|3554.19|3554.19|3553.61|3553.61|3554.19|3554.19|3553.61|3553.61|0
1605707530000|2020-11-18 13:52:10|3553.26|3553.26|3553.18|3553.18|3553.26|3553.26|3553.18|3553.18|0
1605707540000|2020-11-18 13:52:20|3552.84|3552.84|3553.01|3553.01|3553.01|3553.01|3552.84|3552.84|0
1605707580000|2020-11-18 13:53:00|3553.15|3553.15|3552.13|3552.13|3553.15|3553.15|3552.13|3552.13|0
1605707590000|2020-11-18 13:53:10|3552.92|3552.92|3553.32|3553.32|3553.32|3553.32|3552.92|3552.92|0
1605707600000|2020-11-18 13:53:20|3552.92|3552.92|3553.5|3553.5|3553.62|3553.62|3552.92|3552.92|0
1605707610000|2020-11-18 13:53:30|3553.84|3553.84|3553.84|3553.84|3553.84|3553.84|3553.84|3553.84|0
1605707620000|2020-11-18 13:53:40|3554.34|3554.34|3555.07|3555.07|3555.07|3555.07|3554.34|3554.34|0
1605707630000|2020-11-18 13:53:50|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|0
1605707640000|2020-11-18 13:54:00|3555.81|3555.81|3556.1|3556.1|3556.1|3556.1|3555.81|3555.81|0
1605707670000|2020-11-18 13:54:30|3555.76|3555.76|3555.68|3555.68|3555.85|3555.85|3555.68|3555.68|0
1605707690000|2020-11-18 13:54:50|3555.85|3555.85|3555.85|3555.85|3555.85|3555.85|3555.85|3555.85|0
1605707700000|2020-11-18 13:55:00|3556.24|3556.24|3556.58|3556.58|3556.58|3556.58|3556.24|3556.24|0
1605707710000|2020-11-18 13:55:10|3556.28|3556.28|3555.98|3555.98|3556.28|3556.28|3555.98|3555.98|0
1605707720000|2020-11-18 13:55:20|3555.86|3555.86|3555.47|3555.47|3555.86|3555.86|3555.47|3555.47|0
1605707730000|2020-11-18 13:55:30|3555.07|3555.07|3555.36|3555.36|3555.41|3555.41|3555.01|3555.01|0
1605707740000|2020-11-18 13:55:40|3555.01|3555.01|3555.54|3555.54|3555.54|3555.54|3555.01|3555.01|0
1605707750000|2020-11-18 13:55:50|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|3555.64|0
1605707760000|2020-11-18 13:56:00|3555.5|3555.5|3555.89|3555.89|3555.89|3555.89|3555.5|3555.5|0
1605707780000|2020-11-18 13:56:20|3555.65|3555.65|3555.76|3555.76|3555.76|3555.76|3555.65|3555.65|0
1605707820000|2020-11-18 13:57:00|3555.68|3555.68|3555.68|3555.68|3555.68|3555.68|3555.68|3555.68|0
1605707830000|2020-11-18 13:57:10|3555.28|3555.28|3554.6|3554.6|3555.28|3555.28|3554.6|3554.6|0
1605707850000|2020-11-18 13:57:30|3555.26|3555.26|3555.18|3555.18|3555.43|3555.43|3555.1|3555.1|0
1605707860000|2020-11-18 13:57:40|3555.13|3555.13|3554|3554|3555.18|3555.18|3554|3554|0
1605707870000|2020-11-18 13:57:50|3553.92|3553.92|3553.84|3553.84|3553.92|3553.92|3553.84|3553.84|0
1605707880000|2020-11-18 13:58:00|3553.16|3553.16|3553.16|3553.16|3553.16|3553.16|3553.16|3553.16|0
1605707890000|2020-11-18 13:58:10|3552.99|3552.99|3552.65|3552.65|3552.99|3552.99|3552.65|3552.65|0
1605707910000|2020-11-18 13:58:30|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|0
1605707920000|2020-11-18 13:58:40|3553.39|3553.39|3553.81|3553.81|3553.81|3553.81|3552.99|3552.99|0
1605707930000|2020-11-18 13:58:50|3553.65|3553.65|3553.48|3553.48|3553.65|3553.65|3553.48|3553.48|0
1605707960000|2020-11-18 13:59:20|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|0
1605707970000|2020-11-18 13:59:30|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|0
1605707990000|2020-11-18 13:59:50|3554.01|3554.01|3553.61|3553.61|3554.01|3554.01|3553.61|3553.61|0
1605708010000|2020-11-18 14:00:10|3553.21|3553.21|3552.73|3552.73|3553.21|3553.21|3552.73|3552.73|0
1605708020000|2020-11-18 14:00:20|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|0
1605708030000|2020-11-18 14:00:30|3552.23|3552.23|3551.8|3551.8|3552.23|3552.23|3551.63|3551.63|0
1605708050000|2020-11-18 14:00:50|3551.71|3551.71|3551.3|3551.3|3551.71|3551.71|3551.3|3551.3|0
1605708060000|2020-11-18 14:01:00|3553.01|3553.01|3553.69|3553.69|3553.69|3553.69|3553.01|3553.01|0
1605708070000|2020-11-18 14:01:10|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|3554.03|0
1605708080000|2020-11-18 14:01:20|3554.37|3554.37|3553.93|3553.93|3554.37|3554.37|3553.93|3553.93|0
1605708100000|2020-11-18 14:01:40|3554.17|3554.17|3554.98|3554.98|3555.38|3555.38|3554.17|3554.17|0
1605708110000|2020-11-18 14:01:50|3556.97|3556.97|3557.65|3557.65|3557.65|3557.65|3556.57|3556.57|0
1605708120000|2020-11-18 14:02:00|3556.86|3556.86|3557.25|3557.25|3557.25|3557.25|3556.86|3556.86|0
1605708140000|2020-11-18 14:02:20|3557.6|3557.6|3557.85|3557.85|3557.85|3557.85|3557.51|3557.51|0
1605708150000|2020-11-18 14:02:30|3560.24|3560.24|3562.62|3562.62|3562.62|3562.62|3560.24|3560.24|0
1605708160000|2020-11-18 14:02:40|3561.03|3561.03|3560.24|3560.24|3561.03|3561.03|3560.24|3560.24|0
1605708170000|2020-11-18 14:02:50|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|3558.65|0
1605708180000|2020-11-18 14:03:00|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|0
1605708220000|2020-11-18 14:03:40|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|0
1605708230000|2020-11-18 14:03:50|3558.65|3558.65|3558.49|3558.49|3558.65|3558.65|3558.49|3558.49|0
1605708240000|2020-11-18 14:04:00|3558.83|3558.83|3559.48|3559.48|3559.48|3559.48|3558.83|3558.83|0
1605708250000|2020-11-18 14:04:10|3559.14|3559.14|3559.37|3559.37|3559.37|3559.37|3558.98|3558.98|0
1605708260000|2020-11-18 14:04:20|3561.08|3561.08|3561.16|3561.16|3561.16|3561.16|3561.08|3561.08|0
1605708270000|2020-11-18 14:04:30|3560.82|3560.82|3560.03|3560.03|3560.82|3560.82|3560.03|3560.03|0
1605708280000|2020-11-18 14:04:40|3559.78|3559.78|3559.38|3559.38|3559.78|3559.78|3559.38|3559.38|0
1605708370000|2020-11-18 14:06:10|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|0
1605708380000|2020-11-18 14:06:20|3559.95|3559.95|3560.92|3560.92|3560.92|3560.92|3559.95|3559.95|0
1605708390000|2020-11-18 14:06:30|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|0
1605708400000|2020-11-18 14:06:40|3560.7|3560.7|3560.7|3560.7|3560.7|3560.7|3560.7|3560.7|0
1605708410000|2020-11-18 14:06:50|3560.36|3560.36|3561.13|3561.13|3561.13|3561.13|3560.36|3560.36|0
1605708420000|2020-11-18 14:07:00|3561.46|3561.46|3562.49|3562.49|3562.49|3562.49|3561.46|3561.46|0
1605708430000|2020-11-18 14:07:10|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|0
1605708440000|2020-11-18 14:07:20|3562.49|3562.49|3562.09|3562.09|3562.49|3562.49|3561.69|3561.69|0
1605708480000|2020-11-18 14:08:00|3562.43|3562.43|3561.33|3561.33|3562.43|3562.43|3561.33|3561.33|0
1605708490000|2020-11-18 14:08:10|3561.25|3561.25|3560.69|3560.69|3561.25|3561.25|3560.69|3560.69|0
1605708500000|2020-11-18 14:08:20|3560.85|3560.85|3560.71|3560.71|3560.85|3560.85|3560.71|3560.71|0
1605708510000|2020-11-18 14:08:30|3561.51|3561.51|3561.36|3561.36|3561.61|3561.61|3561.11|3561.11|0
1605708530000|2020-11-18 14:08:50|3561.19|3561.19|3561.74|3561.74|3561.74|3561.74|3561.19|3561.19|0
1605708540000|2020-11-18 14:09:00|3561.65|3561.65|3561.65|3561.65|3561.65|3561.65|3561.65|3561.65|0
1605708560000|2020-11-18 14:09:20|3562.07|3562.07|3562.07|3562.07|3562.07|3562.07|3562.07|3562.07|0
1605708570000|2020-11-18 14:09:30|3562.46|3562.46|3562.18|3562.18|3562.52|3562.52|3562.18|3562.18|0
1605708580000|2020-11-18 14:09:40|3562.57|3562.57|3563.37|3563.37|3563.37|3563.37|3562.57|3562.57|0
1605708590000|2020-11-18 14:09:50|3563.53|3563.53|3563.53|3563.53|3563.53|3563.53|3563.53|3563.53|0
1605708600000|2020-11-18 14:10:00|3563.13|3563.13|3562.79|3562.79|3563.13|3563.13|3562.79|3562.79|0
1605708620000|2020-11-18 14:10:20|3563.13|3563.13|3563.13|3563.13|3563.48|3563.48|3563.13|3563.13|0
1605708630000|2020-11-18 14:10:30|3562.74|3562.74|3562.4|3562.4|3562.74|3562.74|3562.4|3562.4|0
1605708640000|2020-11-18 14:10:40|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|0
1605708660000|2020-11-18 14:11:00|3561.95|3561.95|3560.92|3560.92|3562.28|3562.28|3560.92|3560.92|0
1605708670000|2020-11-18 14:11:10|3560.53|3560.53|3561.5|3561.5|3562.34|3562.34|3560.36|3560.36|0
1605708690000|2020-11-18 14:11:30|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|0
1605708700000|2020-11-18 14:11:40|3561.91|3561.91|3561.91|3561.91|3561.91|3561.91|3561.91|3561.91|0
1605708710000|2020-11-18 14:11:50|3563.1|3563.1|3563.5|3563.5|3563.5|3563.5|3563.1|3563.1|0
1605708720000|2020-11-18 14:12:00|3563.61|3563.61|3563.5|3563.5|3563.61|3563.61|3563.5|3563.5|0
1605708730000|2020-11-18 14:12:10|3563.9|3563.9|3563.9|3563.9|3563.9|3563.9|3563.9|3563.9|0
1605708740000|2020-11-18 14:12:20|3563.55|3563.55|3563.21|3563.21|3563.55|3563.55|3563.21|3563.21|0
1605708750000|2020-11-18 14:12:30|3563.38|3563.38|3563.38|3563.38|3563.38|3563.38|3563.38|3563.38|0
1605708760000|2020-11-18 14:12:40|3562.58|3562.58|3562.19|3562.19|3562.58|3562.58|3562.19|3562.19|0
1605708770000|2020-11-18 14:12:50|3561.85|3561.85|3561.85|3561.85|3561.85|3561.85|3561.85|3561.85|0
1605708780000|2020-11-18 14:13:00|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|0
1605708820000|2020-11-18 14:13:40|3562.12|3562.12|3560.46|3560.46|3562.12|3562.12|3560.46|3560.46|0
1605708830000|2020-11-18 14:13:50|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|0
1605708840000|2020-11-18 14:14:00|3561.14|3561.14|3560.87|3560.87|3561.14|3561.14|3560.75|3560.75|0
1605708850000|2020-11-18 14:14:10|3560.62|3560.62|3560.14|3560.14|3560.62|3560.62|3560.14|3560.14|0
1605708860000|2020-11-18 14:14:20|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|0
1605708880000|2020-11-18 14:14:40|3559.41|3559.41|3559.41|3559.41|3559.41|3559.41|3559.41|3559.41|0
1605708900000|2020-11-18 14:15:00|3559.86|3559.86|3560.95|3560.95|3561.43|3561.43|3559.86|3559.86|0
1605708910000|2020-11-18 14:15:10|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|0
1605708940000|2020-11-18 14:15:40|3560.98|3560.98|3561.66|3561.66|3561.66|3561.66|3560.93|3560.93|0
1605708950000|2020-11-18 14:15:50|3562|3562|3562.44|3562.44|3562.44|3562.44|3561.76|3561.76|0
1605708960000|2020-11-18 14:16:00|3562.56|3562.56|3562.4|3562.4|3562.56|3562.56|3562.4|3562.4|0
1605708980000|2020-11-18 14:16:20|3562|3562|3562|3562|3562|3562|3562|3562|0
1605708990000|2020-11-18 14:16:30|3561.6|3561.6|3560.92|3560.92|3561.6|3561.6|3560.92|3560.92|0
1605709000000|2020-11-18 14:16:40|3560.97|3560.97|3560.69|3560.69|3561.03|3561.03|3560.69|3560.69|0
1605709010000|2020-11-18 14:16:50|3560.29|3560.29|3560.29|3560.29|3560.29|3560.29|3560.29|3560.29|0
1605709020000|2020-11-18 14:17:00|3559.5|3559.5|3557.76|3557.76|3559.5|3559.5|3557.76|3557.76|0
1605709030000|2020-11-18 14:17:10|3557.42|3557.42|3557.47|3557.47|3557.47|3557.47|3557.42|3557.42|0
1605709040000|2020-11-18 14:17:20|3556.79|3556.79|3557.09|3557.09|3557.09|3557.09|3556.79|3556.79|0
1605709050000|2020-11-18 14:17:30|3557.48|3557.48|3557.48|3557.48|3557.48|3557.48|3557.48|3557.48|0
1605709080000|2020-11-18 14:18:00|3557.54|3557.54|3557.74|3557.74|3557.74|3557.74|3557.54|3557.54|0
1605709090000|2020-11-18 14:18:10|3558.07|3558.07|3558.87|3558.87|3558.87|3558.87|3558.07|3558.07|0
1605709100000|2020-11-18 14:18:20|3558.28|3558.28|3556.96|3556.96|3558.28|3558.28|3556.96|3556.96|0
1605709110000|2020-11-18 14:18:30|3556.61|3556.61|3555.92|3555.92|3556.61|3556.61|3555.92|3555.92|0
1605709130000|2020-11-18 14:18:50|3556.32|3556.32|3556.72|3556.72|3556.72|3556.72|3556.32|3556.32|0
1605709140000|2020-11-18 14:19:00|3556.32|3556.32|3556.61|3556.61|3556.66|3556.66|3556.32|3556.32|0
1605709150000|2020-11-18 14:19:10|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|0
1605709180000|2020-11-18 14:19:40|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|3556.37|0
1605709210000|2020-11-18 14:20:10|3556.52|3556.52|3556.79|3556.79|3556.79|3556.79|3556.52|3556.52|0
1605709220000|2020-11-18 14:20:20|3556.55|3556.55|3557.15|3557.15|3557.15|3557.15|3556.55|3556.55|0
1605709230000|2020-11-18 14:20:30|3557.07|3557.07|3557.07|3557.07|3557.07|3557.07|3557.07|3557.07|0
1605709240000|2020-11-18 14:20:40|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|0
1605709250000|2020-11-18 14:20:50|3557.81|3557.81|3558.2|3558.2|3558.2|3558.2|3557.81|3557.81|0
1605709260000|2020-11-18 14:21:00|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|3558.36|0
1605709270000|2020-11-18 14:21:10|3558.02|3558.02|3558.36|3558.36|3558.36|3558.36|3558.02|3558.02|0
1605709280000|2020-11-18 14:21:20|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|0
1605709290000|2020-11-18 14:21:30|3559.1|3559.1|3559.86|3559.86|3559.86|3559.86|3559.1|3559.1|0
1605709300000|2020-11-18 14:21:40|3560|3560|3560.45|3560.45|3560.45|3560.45|3560|3560|0
1605709310000|2020-11-18 14:21:50|3560.35|3560.35|3561.08|3561.08|3561.08|3561.08|3560.35|3560.35|0
1605709330000|2020-11-18 14:22:10|3561.32|3561.32|3561.96|3561.96|3561.96|3561.96|3561.32|3561.32|0
1605709350000|2020-11-18 14:22:30|3561.62|3561.62|3561.27|3561.27|3561.62|3561.62|3561.27|3561.27|0
1605709360000|2020-11-18 14:22:40|3561.19|3561.19|3560.65|3560.65|3561.19|3561.19|3560.4|3560.4|0
1605709370000|2020-11-18 14:22:50|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|0
1605709380000|2020-11-18 14:23:00|3560.92|3560.92|3561.03|3561.03|3561.03|3561.03|3560.92|3560.92|0
1605709410000|2020-11-18 14:23:30|3561.18|3561.18|3560.94|3560.94|3561.18|3561.18|3560.94|3560.94|0
1605709420000|2020-11-18 14:23:40|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|0
1605709430000|2020-11-18 14:23:50|3562.13|3562.13|3562.13|3562.13|3562.13|3562.13|3562.13|3562.13|0
1605709450000|2020-11-18 14:24:10|3560.99|3560.99|3562.13|3562.13|3562.13|3562.13|3560.99|3560.99|0
1605709470000|2020-11-18 14:24:30|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|0
1605709480000|2020-11-18 14:24:40|3562|3562|3562.79|3562.79|3562.79|3562.79|3562|3562|0
1605709490000|2020-11-18 14:24:50|3562.67|3562.67|3562.5|3562.5|3562.67|3562.67|3562.5|3562.5|0
1605709500000|2020-11-18 14:25:00|3562.45|3562.45|3562.27|3562.27|3562.45|3562.45|3562.27|3562.27|0
1605709510000|2020-11-18 14:25:10|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|0
1605709530000|2020-11-18 14:25:30|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|3561.74|0
1605709540000|2020-11-18 14:25:40|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|0
1605709550000|2020-11-18 14:25:50|3562.14|3562.14|3555.86|3555.86|3562.14|3562.14|3555.06|3555.06|0
1605709560000|2020-11-18 14:26:00|3556.25|3556.25|3553.06|3553.06|3556.25|3556.25|3553.06|3553.06|0
1605709580000|2020-11-18 14:26:20|3552.72|3552.72|3553.51|3553.51|3553.51|3553.51|3552.72|3552.72|0
1605709600000|2020-11-18 14:26:40|3552.83|3552.83|3552.19|3552.19|3552.98|3552.98|3552.19|3552.19|0
1605709610000|2020-11-18 14:26:50|3552.34|3552.34|3553.13|3553.13|3553.13|3553.13|3552.34|3552.34|0
1605709630000|2020-11-18 14:27:10|3552.96|3552.96|3553.13|3553.13|3553.13|3553.13|3552.96|3552.96|0
1605709640000|2020-11-18 14:27:20|3552.96|3552.96|3553.03|3553.03|3553.03|3553.03|3552.63|3552.63|0
1605709650000|2020-11-18 14:27:30|3552.35|3552.35|3552.27|3552.27|3552.35|3552.35|3551.95|3551.95|0
1605709660000|2020-11-18 14:27:40|3552.35|3552.35|3552.35|3552.35|3552.35|3552.35|3552.35|3552.35|0
1605709670000|2020-11-18 14:27:50|3552.75|3552.75|3552.75|3552.75|3552.75|3552.75|3552.75|3552.75|0
1605709680000|2020-11-18 14:28:00|3552.87|3552.87|3552.63|3552.63|3552.87|3552.87|3552.63|3552.63|0
1605709690000|2020-11-18 14:28:10|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|3551.83|0
1605709700000|2020-11-18 14:28:20|3550.64|3550.64|3549.85|3549.85|3551.04|3551.04|3549.85|3549.85|0
1605709740000|2020-11-18 14:29:00|3549.4|3549.4|3549|3549|3549.4|3549.4|3549|3549|0
1605709750000|2020-11-18 14:29:10|3548.84|3548.84|3549.16|3549.16|3549.16|3549.16|3548.26|3548.26|0
1605709760000|2020-11-18 14:29:20|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|0
1605709770000|2020-11-18 14:29:30|3549.9|3549.9|3549.45|3549.45|3549.9|3549.9|3549.45|3549.45|0
1605709780000|2020-11-18 14:29:40|3549.61|3549.61|3550.57|3550.57|3550.57|3550.57|3549.61|3549.61|0
1605709790000|2020-11-18 14:29:50|3549.78|3549.78|3549.72|3549.72|3549.78|3549.78|3549.38|3549.38|0
1605709800000|2020-11-18 14:30:00|3550.22|3550.22|3551.25|3551.25|3551.93|3551.93|3550.17|3550.17|0
1605709810000|2020-11-18 14:30:10|3550.85|3550.85|3552.61|3552.61|3552.61|3552.61|3550.85|3550.85|0
1605709820000|2020-11-18 14:30:20|3553.3|3553.3|3553.72|3553.72|3553.72|3553.72|3553.3|3553.3|0
1605709830000|2020-11-18 14:30:30|3553.38|3553.38|3553.77|3553.77|3553.77|3553.77|3553.38|3553.38|0
1605709840000|2020-11-18 14:30:40|3553.43|3553.43|3553.29|3553.29|3553.43|3553.43|3553.29|3553.29|0
1605709850000|2020-11-18 14:30:50|3553.2|3553.2|3553.29|3553.29|3553.29|3553.29|3553.2|3553.2|0
1605709860000|2020-11-18 14:31:00|3553.68|3553.68|3553.29|3553.29|3553.68|3553.68|3553.29|3553.29|0
1605709870000|2020-11-18 14:31:10|3553.37|3553.37|3553.52|3553.52|3553.52|3553.52|3553.37|3553.37|0
1605709890000|2020-11-18 14:31:30|3553.68|3553.68|3554.15|3554.15|3554.15|3554.15|3553.38|3553.38|0
1605709910000|2020-11-18 14:31:50|3553.9|3553.9|3554.04|3554.04|3554.04|3554.04|3553.47|3553.47|0
1605709920000|2020-11-18 14:32:00|3554.38|3554.38|3554.21|3554.21|3554.54|3554.54|3554.21|3554.21|0
1605709930000|2020-11-18 14:32:10|3554.13|3554.13|3554.21|3554.21|3554.21|3554.21|3554.13|3554.13|0
1605709940000|2020-11-18 14:32:20|3554.33|3554.33|3554.67|3554.67|3554.67|3554.67|3554.33|3554.33|0
1605709950000|2020-11-18 14:32:30|3555.47|3555.47|3557.14|3557.14|3557.14|3557.14|3555.47|3555.47|0
1605709960000|2020-11-18 14:32:40|3557.53|3557.53|3558.78|3558.78|3558.78|3558.78|3557.53|3557.53|0
1605709980000|2020-11-18 14:33:00|3558.61|3558.61|3558.19|3558.19|3558.61|3558.61|3558.02|3558.02|0
1605709990000|2020-11-18 14:33:10|3557.79|3557.79|3557.61|3557.61|3557.79|3557.79|3557.46|3557.46|0
1605710000000|2020-11-18 14:33:20|3557.76|3557.76|3559.51|3559.51|3559.92|3559.92|3557.76|3557.76|0
1605710010000|2020-11-18 14:33:30|3559.17|3559.17|3560.48|3560.48|3560.48|3560.48|3559.17|3559.17|0
1605710020000|2020-11-18 14:33:40|3560.63|3560.63|3560.63|3560.63|3560.63|3560.63|3560.63|3560.63|0
1605710030000|2020-11-18 14:33:50|3561.31|3561.31|3561.76|3561.76|3561.76|3561.76|3561.31|3561.31|0
1605710040000|2020-11-18 14:34:00|3561.92|3561.92|3562.4|3562.4|3562.4|3562.4|3561.89|3561.89|0
1605710050000|2020-11-18 14:34:10|3563.42|3563.42|3563.73|3563.73|3563.73|3563.73|3563.34|3563.34|0
1605710060000|2020-11-18 14:34:20|3563.4|3563.4|3563.09|3563.09|3563.57|3563.57|3563.09|3563.09|0
1605710090000|2020-11-18 14:34:50|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|3562.06|0
1605710100000|2020-11-18 14:35:00|3560.46|3560.46|3558.06|3558.06|3560.63|3560.63|3558.06|3558.06|0
1605710110000|2020-11-18 14:35:10|3557.98|3557.98|3558.15|3558.15|3558.15|3558.15|3557.98|3557.98|0
1605710120000|2020-11-18 14:35:20|3558.49|3558.49|3558.54|3558.54|3558.54|3558.54|3558.49|3558.49|0
1605710130000|2020-11-18 14:35:30|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|0
1605710140000|2020-11-18 14:35:40|3557.35|3557.35|3557.01|3557.01|3557.35|3557.35|3557.01|3557.01|0
1605710150000|2020-11-18 14:35:50|3557.69|3557.69|3557.54|3557.54|3557.69|3557.69|3557.54|3557.54|0
1605710170000|2020-11-18 14:36:10|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|0
1605710180000|2020-11-18 14:36:20|3557.86|3557.86|3557.86|3557.86|3557.86|3557.86|3557.86|3557.86|0
1605710190000|2020-11-18 14:36:30|3558.02|3558.02|3558.42|3558.42|3558.42|3558.42|3558.02|3558.02|0
1605710200000|2020-11-18 14:36:40|3558.82|3558.82|3558.7|3558.7|3558.82|3558.82|3558.7|3558.7|0
1605710220000|2020-11-18 14:37:00|3558.55|3558.55|3558.15|3558.15|3558.55|3558.55|3558.15|3558.15|0
1605710230000|2020-11-18 14:37:10|3557.76|3557.76|3557.84|3557.84|3557.84|3557.84|3557.76|3557.76|0
1605710240000|2020-11-18 14:37:20|3557.59|3557.59|3557.99|3557.99|3557.99|3557.99|3557.59|3557.59|0
1605710250000|2020-11-18 14:37:30|3557.9|3557.9|3558.7|3558.7|3558.7|3558.7|3557.9|3557.9|0
1605710270000|2020-11-18 14:37:50|3557.11|3557.11|3558.59|3558.59|3558.59|3558.59|3557.11|3557.11|0
1605710280000|2020-11-18 14:38:00|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|3557.9|0
1605710290000|2020-11-18 14:38:10|3558.41|3558.41|3559.81|3559.81|3559.89|3559.89|3558.41|3558.41|0
1605710300000|2020-11-18 14:38:20|3560.15|3560.15|3560.3|3560.3|3560.3|3560.3|3560.15|3560.15|0
1605710310000|2020-11-18 14:38:30|3560.21|3560.21|3560.21|3560.21|3560.21|3560.21|3560.21|3560.21|0
1605710320000|2020-11-18 14:38:40|3559.53|3559.53|3560.32|3560.32|3560.32|3560.32|3559.53|3559.53|0
1605710330000|2020-11-18 14:38:50|3559.98|3559.98|3560.41|3560.41|3560.41|3560.41|3559.98|3559.98|0
1605710340000|2020-11-18 14:39:00|3560.75|3560.75|3560.75|3560.75|3560.75|3560.75|3560.75|3560.75|0
1605710360000|2020-11-18 14:39:20|3561.43|3561.43|3561.03|3561.03|3561.77|3561.77|3561.03|3561.03|0
1605710380000|2020-11-18 14:39:40|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|0
1605710390000|2020-11-18 14:39:50|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|0
1605710400000|2020-11-18 14:40:00|3561.35|3561.35|3561.97|3561.97|3561.97|3561.97|3561.35|3561.35|0
1605710410000|2020-11-18 14:40:10|3561.63|3561.63|3561.63|3561.63|3561.63|3561.63|3561.63|3561.63|0
1605710420000|2020-11-18 14:40:20|3561.24|3561.24|3560.31|3560.31|3561.58|3561.58|3559.91|3559.91|0
1605710430000|2020-11-18 14:40:30|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|0
1605710440000|2020-11-18 14:40:40|3560.66|3560.66|3560.66|3560.66|3560.66|3560.66|3560.66|3560.66|0
1605710450000|2020-11-18 14:40:50|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|0
1605710470000|2020-11-18 14:41:10|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|0
1605710490000|2020-11-18 14:41:30|3559.13|3559.13|3559.67|3559.67|3560.01|3560.01|3559.13|3559.13|0
1605710500000|2020-11-18 14:41:40|3559.34|3559.34|3560.41|3560.41|3560.41|3560.41|3559.34|3559.34|0
1605710510000|2020-11-18 14:41:50|3560.68|3560.68|3560.68|3560.68|3560.68|3560.68|3560.68|3560.68|0
1605710530000|2020-11-18 14:42:10|3561.09|3561.09|3561.42|3561.42|3561.67|3561.67|3561.09|3561.09|0
1605710540000|2020-11-18 14:42:20|3560.46|3560.46|3560.12|3560.12|3560.46|3560.46|3560.12|3560.12|0
1605710550000|2020-11-18 14:42:30|3560.91|3560.91|3560.23|3560.23|3560.91|3560.91|3560.23|3560.23|0
1605710560000|2020-11-18 14:42:40|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|0
1605710570000|2020-11-18 14:42:50|3559.13|3559.13|3558.45|3558.45|3559.13|3559.13|3558.45|3558.45|0
1605710580000|2020-11-18 14:43:00|3558.05|3558.05|3558.05|3558.05|3558.05|3558.05|3558.05|3558.05|0
1605710590000|2020-11-18 14:43:10|3557.81|3557.81|3557.81|3557.81|3557.81|3557.81|3557.81|3557.81|0
1605710600000|2020-11-18 14:43:20|3557.75|3557.75|3557.17|3557.17|3557.75|3557.75|3557.17|3557.17|0
1605710620000|2020-11-18 14:43:40|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|0
1605710630000|2020-11-18 14:43:50|3556.29|3556.29|3556.29|3556.29|3556.69|3556.69|3556.29|3556.29|0
1605710640000|2020-11-18 14:44:00|3555.61|3555.61|3555.95|3555.95|3555.95|3555.95|3555.61|3555.61|0
1605710650000|2020-11-18 14:44:10|3555.56|3555.56|3555.56|3555.56|3555.56|3555.56|3555.56|3555.56|0
1605710660000|2020-11-18 14:44:20|3554.87|3554.87|3554.13|3554.13|3554.87|3554.87|3554.13|3554.13|0
1605710670000|2020-11-18 14:44:30|3553.89|3553.89|3555.39|3555.39|3555.79|3555.79|3553.8|3553.8|0
1605710680000|2020-11-18 14:44:40|3554.6|3554.6|3554.6|3554.6|3554.76|3554.76|3554.6|3554.6|0
1605710690000|2020-11-18 14:44:50|3554.26|3554.26|3554.09|3554.09|3554.26|3554.26|3554.09|3554.09|0
1605710700000|2020-11-18 14:45:00|3553.92|3553.92|3553.47|3553.47|3553.92|3553.92|3553.13|3553.13|0
1605710710000|2020-11-18 14:45:10|3553.42|3553.42|3554.61|3554.61|3554.61|3554.61|3553.42|3553.42|0
1605710720000|2020-11-18 14:45:20|3554.21|3554.21|3554.21|3554.21|3554.21|3554.21|3554.21|3554.21|0
1605710730000|2020-11-18 14:45:30|3554.38|3554.38|3554.38|3554.38|3554.38|3554.38|3554.38|3554.38|0
1605710740000|2020-11-18 14:45:40|3554.96|3554.96|3554.87|3554.87|3554.96|3554.96|3554.87|3554.87|0
1605710750000|2020-11-18 14:45:50|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|0
1605710760000|2020-11-18 14:46:00|3554.46|3554.46|3554.8|3554.8|3554.86|3554.86|3554.06|3554.06|0
1605710770000|2020-11-18 14:46:10|3554.46|3554.46|3554.07|3554.07|3554.46|3554.46|3554.07|3554.07|0
1605710780000|2020-11-18 14:46:20|3553.96|3553.96|3553.96|3553.96|3553.96|3553.96|3553.96|3553.96|0
1605710790000|2020-11-18 14:46:30|3554.04|3554.04|3553.7|3553.7|3554.04|3554.04|3553.7|3553.7|0
1605710820000|2020-11-18 14:47:00|3553.45|3553.45|3554.14|3554.14|3554.14|3554.14|3553.45|3553.45|0
1605710830000|2020-11-18 14:47:10|3553.81|3553.81|3553.81|3553.81|3553.81|3553.81|3553.81|3553.81|0
1605710840000|2020-11-18 14:47:20|3552.62|3552.62|3552.27|3552.27|3552.62|3552.62|3552.27|3552.27|0
1605710850000|2020-11-18 14:47:30|3552.44|3552.44|3552.13|3552.13|3552.52|3552.52|3552.13|3552.13|0
1605710860000|2020-11-18 14:47:40|3551.73|3551.73|3551.81|3551.81|3551.81|3551.81|3551.73|3551.73|0
1605710870000|2020-11-18 14:47:50|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|0
1605710880000|2020-11-18 14:48:00|3551.02|3551.02|3550.62|3550.62|3551.41|3551.41|3550.62|3550.62|0
1605710890000|2020-11-18 14:48:10|3550.22|3550.22|3550.72|3550.72|3551.65|3551.65|3550.22|3550.22|0
1605710900000|2020-11-18 14:48:20|3550.33|3550.33|3550.67|3550.67|3550.67|3550.67|3550.33|3550.33|0
1605710910000|2020-11-18 14:48:30|3551.86|3551.86|3554.64|3554.64|3554.76|3554.76|3551.86|3551.86|0
1605710920000|2020-11-18 14:48:40|3554.25|3554.25|3554.25|3554.25|3554.25|3554.25|3554.25|3554.25|0
1605710930000|2020-11-18 14:48:50|3553.85|3553.85|3553.85|3553.85|3553.85|3553.85|3553.85|3553.85|0
1605710940000|2020-11-18 14:49:00|3554.35|3554.35|3554.28|3554.28|3554.35|3554.35|3553.95|3553.95|0
1605710950000|2020-11-18 14:49:10|3553.88|3553.88|3554.07|3554.07|3554.07|3554.07|3553.38|3553.38|0
1605710960000|2020-11-18 14:49:20|3553.72|3553.72|3554.67|3554.67|3554.67|3554.67|3553.72|3553.72|0
1605710970000|2020-11-18 14:49:30|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|0
1605710990000|2020-11-18 14:49:50|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|0
1605711000000|2020-11-18 14:50:00|3554.93|3554.93|3554.64|3554.64|3555.44|3555.44|3554.64|3554.64|0
1605711010000|2020-11-18 14:50:10|3554.3|3554.3|3554.64|3554.64|3554.99|3554.99|3554.3|3554.3|0
1605711020000|2020-11-18 14:50:20|3554.79|3554.79|3554.79|3554.79|3554.79|3554.79|3554.79|3554.79|0
1605711040000|2020-11-18 14:50:40|3555.59|3555.59|3557.69|3557.69|3557.69|3557.69|3555.59|3555.59|0
1605711050000|2020-11-18 14:50:50|3557.84|3557.84|3558.74|3558.74|3558.77|3558.77|3557.84|3557.84|0
1605711060000|2020-11-18 14:51:00|3559.4|3559.4|3560.19|3560.19|3560.19|3560.19|3559.4|3559.4|0
1605711070000|2020-11-18 14:51:10|3560.88|3560.88|3560.88|3560.88|3560.88|3560.88|3560.88|3560.88|0
1605711080000|2020-11-18 14:51:20|3561.27|3561.27|3559.98|3559.98|3561.27|3561.27|3559.98|3559.98|0
1605711090000|2020-11-18 14:51:30|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|3559.18|0
1605711100000|2020-11-18 14:51:40|3559.87|3559.87|3559.92|3559.92|3559.92|3559.92|3559.53|3559.53|0
1605711110000|2020-11-18 14:51:50|3560.26|3560.26|3561.17|3561.17|3561.25|3561.25|3560.26|3560.26|0
1605711120000|2020-11-18 14:52:00|3561.56|3561.56|3561.84|3561.84|3561.96|3561.96|3561.5|3561.5|0
1605711130000|2020-11-18 14:52:10|3562.01|3562.01|3562.8|3562.8|3562.8|3562.8|3562.01|3562.01|0
1605711140000|2020-11-18 14:52:20|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|0
1605711150000|2020-11-18 14:52:30|3562.01|3562.01|3561.32|3561.32|3562.01|3562.01|3561.32|3561.32|0
1605711160000|2020-11-18 14:52:40|3560.93|3560.93|3560.93|3560.93|3560.93|3560.93|3560.93|3560.93|0
1605711170000|2020-11-18 14:52:50|3560.58|3560.58|3559.88|3559.88|3560.98|3560.98|3559.88|3559.88|0
1605711180000|2020-11-18 14:53:00|3560.04|3560.04|3559.87|3559.87|3560.04|3560.04|3559.7|3559.7|0
1605711190000|2020-11-18 14:53:10|3559.95|3559.95|3559.75|3559.75|3559.95|3559.95|3559.5|3559.5|0
1605711200000|2020-11-18 14:53:20|3559.41|3559.41|3558.46|3558.46|3559.41|3559.41|3558.46|3558.46|0
1605711210000|2020-11-18 14:53:30|3558.86|3558.86|3560.35|3560.35|3560.5|3560.5|3558.86|3558.86|0
1605711230000|2020-11-18 14:53:50|3560.5|3560.5|3559.04|3559.04|3560.5|3560.5|3559.04|3559.04|0
1605711240000|2020-11-18 14:54:00|3558.64|3558.64|3557.56|3557.56|3558.64|3558.64|3557.56|3557.56|0
1605711250000|2020-11-18 14:54:10|3556.88|3556.88|3555.69|3555.69|3556.88|3556.88|3555.69|3555.69|0
1605711260000|2020-11-18 14:54:20|3555.34|3555.34|3555.34|3555.34|3555.34|3555.34|3555.34|3555.34|0
1605711270000|2020-11-18 14:54:30|3555.69|3555.69|3554.03|3554.03|3556.03|3556.03|3554.03|3554.03|0
1605711280000|2020-11-18 14:54:40|3553.94|3553.94|3553.78|3553.78|3553.94|3553.94|3553.78|3553.78|0
1605711290000|2020-11-18 14:54:50|3553.67|3553.67|3555.18|3555.18|3555.18|3555.18|3553.67|3553.67|0
1605711300000|2020-11-18 14:55:00|3555.43|3555.43|3557.31|3557.31|3557.31|3557.31|3555.43|3555.43|0
1605711310000|2020-11-18 14:55:10|3557.99|3557.99|3558.45|3558.45|3558.45|3558.45|3557.99|3557.99|0
1605711320000|2020-11-18 14:55:20|3558.4|3558.4|3558.9|3558.9|3558.9|3558.9|3558.4|3558.4|0
1605711330000|2020-11-18 14:55:30|3558.51|3558.51|3558.74|3558.74|3558.74|3558.74|3558.35|3558.35|0
1605711340000|2020-11-18 14:55:40|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|0
1605711350000|2020-11-18 14:55:50|3559.09|3559.09|3559.09|3559.09|3559.09|3559.09|3559.09|3559.09|0
1605711360000|2020-11-18 14:56:00|3559.03|3559.03|3559.12|3559.12|3559.6|3559.6|3559.03|3559.03|0
1605711370000|2020-11-18 14:56:10|3558.72|3558.72|3558.64|3558.64|3558.72|3558.72|3558.64|3558.64|0
1605711380000|2020-11-18 14:56:20|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|0
1605711390000|2020-11-18 14:56:30|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|3558.7|0
1605711410000|2020-11-18 14:56:50|3558.94|3558.94|3558.94|3558.94|3558.94|3558.94|3558.94|3558.94|0
1605711420000|2020-11-18 14:57:00|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|3558.89|0
1605711430000|2020-11-18 14:57:10|3558.74|3558.74|3559.69|3559.69|3559.69|3559.69|3558.4|3558.4|0
1605711440000|2020-11-18 14:57:20|3560.48|3560.48|3560.48|3560.48|3560.48|3560.48|3560.48|3560.48|0
1605711450000|2020-11-18 14:57:30|3560.82|3560.82|3560.82|3560.82|3560.82|3560.82|3560.82|3560.82|0
1605711460000|2020-11-18 14:57:40|3561.22|3561.22|3561.61|3561.61|3562.11|3562.11|3561.22|3561.22|0
1605711470000|2020-11-18 14:57:50|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|0
1605711480000|2020-11-18 14:58:00|3563.07|3563.07|3562.77|3562.77|3563.56|3563.56|3562.77|3562.77|0
1605711490000|2020-11-18 14:58:10|3562.65|3562.65|3563.17|3563.17|3563.17|3563.17|3562.65|3562.65|0
1605711510000|2020-11-18 14:58:30|3563.85|3563.85|3563.85|3563.85|3563.85|3563.85|3563.85|3563.85|0
1605711520000|2020-11-18 14:58:40|3563.51|3563.51|3563.66|3563.66|3564.06|3564.06|3563.49|3563.49|0
1605711530000|2020-11-18 14:58:50|3564.06|3564.06|3564.06|3564.06|3564.06|3564.06|3564.06|3564.06|0
1605711540000|2020-11-18 14:59:00|3564.4|3564.4|3563.82|3563.82|3564.61|3564.61|3563.82|3563.82|0
1605711550000|2020-11-18 14:59:10|3564.16|3564.16|3564.5|3564.5|3564.5|3564.5|3564.16|3564.16|0
1605711560000|2020-11-18 14:59:20|3564.61|3564.61|3563.76|3563.76|3564.61|3564.61|3563.76|3563.76|0
1605711570000|2020-11-18 14:59:30|3564.1|3564.1|3563.65|3563.65|3564.1|3564.1|3563.31|3563.31|0
1605711580000|2020-11-18 14:59:40|3562.86|3562.86|3562.81|3562.81|3563.06|3563.06|3562.27|3562.27|0
1605711590000|2020-11-18 14:59:50|3562.69|3562.69|3561.55|3561.55|3562.69|3562.69|3561.55|3561.55|0
1605711610000|2020-11-18 15:00:10|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|3561.43|0
1605711620000|2020-11-18 15:00:20|3561.44|3561.44|3561.16|3561.16|3561.44|3561.44|3561.16|3561.16|0
1605711630000|2020-11-18 15:00:30|3561.28|3561.28|3562.55|3562.55|3562.55|3562.55|3561.28|3561.28|0
1605711640000|2020-11-18 15:00:40|3562.95|3562.95|3564.76|3564.76|3564.76|3564.76|3562.95|3562.95|0
1605711650000|2020-11-18 15:00:50|3564.37|3564.37|3564.37|3564.37|3564.76|3564.76|3564.37|3564.37|0
1605711660000|2020-11-18 15:01:00|3564.86|3564.86|3564.98|3564.98|3564.98|3564.98|3564.86|3564.86|0
1605711680000|2020-11-18 15:01:20|3565.14|3565.14|3565.14|3565.14|3565.14|3565.14|3565.14|3565.14|0
1605711700000|2020-11-18 15:01:40|3565.04|3565.04|3565.2|3565.2|3565.2|3565.2|3565.04|3565.04|0
1605711710000|2020-11-18 15:01:50|3565.15|3565.15|3565.1|3565.1|3565.15|3565.15|3565.1|3565.1|0
1605711720000|2020-11-18 15:02:00|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|0
1605711730000|2020-11-18 15:02:10|3564.89|3564.89|3564.89|3564.89|3564.89|3564.89|3564.89|3564.89|0
1605711740000|2020-11-18 15:02:20|3564.55|3564.55|3565.33|3565.33|3565.33|3565.33|3564.39|3564.39|0
1605711750000|2020-11-18 15:02:30|3564.99|3564.99|3564.19|3564.19|3564.99|3564.99|3564.19|3564.19|0
1605711780000|2020-11-18 15:03:00|3564.28|3564.28|3564.28|3564.28|3564.28|3564.28|3564.28|3564.28|0
1605711790000|2020-11-18 15:03:10|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|0
1605711800000|2020-11-18 15:03:20|3563.44|3563.44|3563.44|3563.44|3563.44|3563.44|3563.44|3563.44|0
1605711810000|2020-11-18 15:03:30|3564.09|3564.09|3564.09|3564.09|3564.49|3564.49|3564.09|3564.09|0
1605711820000|2020-11-18 15:03:40|3564.49|3564.49|3564.65|3564.65|3564.65|3564.65|3564.49|3564.49|0
1605711840000|2020-11-18 15:04:00|3565.05|3565.05|3565.13|3565.13|3565.13|3565.13|3565.05|3565.05|0
1605711850000|2020-11-18 15:04:10|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|0
1605711860000|2020-11-18 15:04:20|3565.92|3565.92|3565.13|3565.13|3565.92|3565.92|3565.13|3565.13|0
1605711870000|2020-11-18 15:04:30|3564.73|3564.73|3564.43|3564.43|3564.73|3564.73|3564.43|3564.43|0
1605711880000|2020-11-18 15:04:40|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|0
1605711900000|2020-11-18 15:05:00|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|0
1605711910000|2020-11-18 15:05:10|3564.91|3564.91|3564.48|3564.48|3564.91|3564.91|3564.48|3564.48|0
1605711920000|2020-11-18 15:05:20|3564.08|3564.08|3564.42|3564.42|3564.42|3564.42|3564.08|3564.08|0
1605711930000|2020-11-18 15:05:30|3564.08|3564.08|3564.08|3564.08|3564.08|3564.08|3564.08|3564.08|0
1605711950000|2020-11-18 15:05:50|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|0
1605711960000|2020-11-18 15:06:00|3564.14|3564.14|3564.02|3564.02|3564.26|3564.26|3563.81|3563.81|0
1605711970000|2020-11-18 15:06:10|3563.68|3563.68|3563.23|3563.23|3563.68|3563.68|3563.23|3563.23|0
1605711990000|2020-11-18 15:06:30|3563.48|3563.48|3563.48|3563.48|3563.48|3563.48|3563.48|3563.48|0
1605712000000|2020-11-18 15:06:40|3563.64|3563.64|3563.56|3563.56|3563.81|3563.81|3563.56|3563.56|0
1605712010000|2020-11-18 15:06:50|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|3564.35|0
1605712020000|2020-11-18 15:07:00|3563.56|3563.56|3564.64|3564.64|3564.64|3564.64|3563.56|3563.56|0
1605712030000|2020-11-18 15:07:10|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|0
1605712050000|2020-11-18 15:07:30|3564.58|3564.58|3564.58|3564.58|3564.58|3564.58|3564.58|3564.58|0
1605712060000|2020-11-18 15:07:40|3564.29|3564.29|3563.84|3563.84|3564.29|3564.29|3563.84|3563.84|0
1605712070000|2020-11-18 15:07:50|3563.44|3563.44|3563.49|3563.49|3563.49|3563.49|3563.44|3563.44|0
1605712080000|2020-11-18 15:08:00|3563.66|3563.66|3562.77|3562.77|3563.66|3563.66|3562.77|3562.77|0
1605712090000|2020-11-18 15:08:10|3562.43|3562.43|3562.71|3562.71|3562.79|3562.79|3562.34|3562.34|0
1605712100000|2020-11-18 15:08:20|3562.47|3562.47|3561.83|3561.83|3562.62|3562.62|3561.83|3561.83|0
1605712110000|2020-11-18 15:08:30|3561.71|3561.71|3561.71|3561.71|3561.71|3561.71|3561.71|3561.71|0
1605712120000|2020-11-18 15:08:40|3561.28|3561.28|3561.28|3561.28|3561.28|3561.28|3561.28|3561.28|0
1605712130000|2020-11-18 15:08:50|3560.94|3560.94|3561.32|3561.32|3561.97|3561.97|3560.94|3560.94|0
1605712140000|2020-11-18 15:09:00|3561.41|3561.41|3561.24|3561.24|3561.41|3561.41|3561.24|3561.24|0
1605712150000|2020-11-18 15:09:10|3560.84|3560.84|3560.45|3560.45|3560.84|3560.84|3560.45|3560.45|0
1605712160000|2020-11-18 15:09:20|3560.11|3560.11|3560.11|3560.11|3560.45|3560.45|3560.11|3560.11|0
1605712170000|2020-11-18 15:09:30|3559.76|3559.76|3560.02|3560.02|3560.11|3560.11|3559.76|3559.76|0
1605712190000|2020-11-18 15:09:50|3560.47|3560.47|3560.9|3560.9|3560.9|3560.9|3560.47|3560.47|0
1605712200000|2020-11-18 15:10:00|3561.15|3561.15|3560.98|3560.98|3561.15|3561.15|3560.98|3560.98|0
1605712210000|2020-11-18 15:10:10|3560.74|3560.74|3561.31|3561.31|3561.31|3561.31|3560.74|3560.74|0
1605712220000|2020-11-18 15:10:20|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|0
1605712230000|2020-11-18 15:10:30|3560.88|3560.88|3562.12|3562.12|3562.12|3562.12|3560.48|3560.48|0
1605712240000|2020-11-18 15:10:40|3562.46|3562.46|3562.61|3562.61|3562.61|3562.61|3562.46|3562.46|0
1605712250000|2020-11-18 15:10:50|3562.66|3562.66|3562.66|3562.66|3562.66|3562.66|3562.66|3562.66|0
1605712280000|2020-11-18 15:11:20|3561.47|3561.47|3561.87|3561.87|3561.87|3561.87|3561.47|3561.47|0
1605712290000|2020-11-18 15:11:30|3560.68|3560.68|3559.49|3559.49|3560.68|3560.68|3559.49|3559.49|0
1605712300000|2020-11-18 15:11:40|3560.28|3560.28|3560.16|3560.16|3560.28|3560.28|3560.16|3560.16|0
1605712310000|2020-11-18 15:11:50|3560.41|3560.41|3562.09|3562.09|3562.09|3562.09|3560.41|3560.41|0
1605712320000|2020-11-18 15:12:00|3562.01|3562.01|3562.1|3562.1|3562.5|3562.5|3562.01|3562.01|0
1605712330000|2020-11-18 15:12:10|3561.76|3561.76|3561.81|3561.81|3561.81|3561.81|3561.76|3561.76|0
1605712340000|2020-11-18 15:12:20|3561.56|3561.56|3562.83|3562.83|3562.83|3562.83|3561.56|3561.56|0
1605712350000|2020-11-18 15:12:30|3562.49|3562.49|3562.49|3562.49|3562.49|3562.49|3562.34|3562.34|0
1605712360000|2020-11-18 15:12:40|3562.57|3562.57|3564.39|3564.39|3564.39|3564.39|3562.57|3562.57|0
1605712370000|2020-11-18 15:12:50|3564.47|3564.47|3564.57|3564.57|3564.57|3564.57|3564.17|3564.17|0
1605712380000|2020-11-18 15:13:00|3564.97|3564.97|3565.31|3565.31|3565.31|3565.31|3564.97|3564.97|0
1605712400000|2020-11-18 15:13:20|3564.91|3564.91|3565.12|3565.12|3565.31|3565.31|3564.62|3564.62|0
1605712410000|2020-11-18 15:13:30|3565.28|3565.28|3565.45|3565.45|3565.45|3565.45|3565.28|3565.28|0
1605712420000|2020-11-18 15:13:40|3565.5|3565.5|3565.84|3565.84|3565.84|3565.84|3565.5|3565.5|0
1605712430000|2020-11-18 15:13:50|3566.24|3566.24|3566.39|3566.39|3566.39|3566.39|3566.24|3566.24|0
1605712440000|2020-11-18 15:14:00|3566.62|3566.62|3567.02|3567.02|3567.02|3567.02|3566.62|3566.62|0
1605712460000|2020-11-18 15:14:20|3566.72|3566.72|3566.32|3566.32|3566.72|3566.72|3566.32|3566.32|0
1605712480000|2020-11-18 15:14:40|3565.64|3565.64|3565.57|3565.57|3565.97|3565.97|3565.57|3565.57|0
1605712490000|2020-11-18 15:14:50|3566.6|3566.6|3566.86|3566.86|3567.02|3567.02|3566.6|3566.6|0
1605712500000|2020-11-18 15:15:00|3566.71|3566.71|3566.79|3566.79|3566.79|3566.79|3566.62|3566.62|0
1605712510000|2020-11-18 15:15:10|3566.39|3566.39|3566.16|3566.16|3566.39|3566.39|3566|3566|0
1605712520000|2020-11-18 15:15:20|3566.04|3566.04|3564.93|3564.93|3566.04|3566.04|3564.93|3564.93|0
1605712530000|2020-11-18 15:15:30|3564.6|3564.6|3564.6|3564.6|3564.69|3564.69|3564.6|3564.6|0
1605712540000|2020-11-18 15:15:40|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|3564.52|0
1605712550000|2020-11-18 15:15:50|3564.63|3564.63|3563.7|3563.7|3564.76|3564.76|3563.7|3563.7|0
1605712560000|2020-11-18 15:16:00|3563.36|3563.36|3563.11|3563.11|3563.36|3563.36|3563.11|3563.11|0
1605712570000|2020-11-18 15:16:10|3562.72|3562.72|3562.8|3562.8|3562.8|3562.8|3562.72|3562.72|0
1605712580000|2020-11-18 15:16:20|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|0
1605712590000|2020-11-18 15:16:30|3563.14|3563.14|3561.71|3561.71|3563.48|3563.48|3561.71|3561.71|0
1605712600000|2020-11-18 15:16:40|3561.79|3561.79|3562.04|3562.04|3562.04|3562.04|3561.79|3561.79|0
1605712620000|2020-11-18 15:17:00|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|0
1605712630000|2020-11-18 15:17:10|3563.23|3563.23|3563.23|3563.23|3563.23|3563.23|3563.23|3563.23|0
1605712650000|2020-11-18 15:17:30|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|0
1605712660000|2020-11-18 15:17:40|3562.58|3562.58|3562.67|3562.67|3562.67|3562.67|3562.33|3562.33|0
1605712680000|2020-11-18 15:18:00|3562.51|3562.51|3562.51|3562.51|3562.51|3562.51|3562.51|3562.51|0
1605712690000|2020-11-18 15:18:10|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|0
1605712700000|2020-11-18 15:18:20|3562.51|3562.51|3562|3562|3562.51|3562.51|3562|3562|0
1605712710000|2020-11-18 15:18:30|3561.65|3561.65|3562.34|3562.34|3562.34|3562.34|3561.65|3561.65|0
1605712720000|2020-11-18 15:18:40|3562.22|3562.22|3562.22|3562.22|3562.22|3562.22|3562.22|3562.22|0
1605712730000|2020-11-18 15:18:50|3562.52|3562.52|3562.32|3562.32|3562.57|3562.57|3562.18|3562.18|0
1605712740000|2020-11-18 15:19:00|3562.48|3562.48|3562.48|3562.48|3562.48|3562.48|3562.48|3562.48|0
1605712750000|2020-11-18 15:19:10|3560.89|3560.89|3560.49|3560.49|3560.89|3560.89|3560.09|3560.09|0
1605712760000|2020-11-18 15:19:20|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|3559.98|0
1605712770000|2020-11-18 15:19:30|3560.33|3560.33|3559.84|3559.84|3560.33|3560.33|3559.84|3559.84|0
1605712780000|2020-11-18 15:19:40|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|3559.44|0
1605712790000|2020-11-18 15:19:50|3559.39|3559.39|3559.54|3559.54|3559.54|3559.54|3559.39|3559.39|0
1605712800000|2020-11-18 15:20:00|3559.45|3559.45|3559.78|3559.78|3559.78|3559.78|3559.45|3559.45|0
1605712810000|2020-11-18 15:20:10|3560.13|3560.13|3560.31|3560.31|3560.47|3560.47|3560.13|3560.13|0
1605712820000|2020-11-18 15:20:20|3559.62|3559.62|3559.97|3559.97|3559.97|3559.97|3559.62|3559.62|0
1605712840000|2020-11-18 15:20:40|3559.62|3559.62|3559.68|3559.68|3559.68|3559.68|3559.62|3559.62|0
1605712850000|2020-11-18 15:20:50|3559.76|3559.76|3561.07|3561.07|3561.07|3561.07|3559.76|3559.76|0
1605712860000|2020-11-18 15:21:00|3561.47|3561.47|3560.99|3560.99|3561.62|3561.62|3560.94|3560.94|0
1605712870000|2020-11-18 15:21:10|3561.32|3561.32|3562.46|3562.46|3562.46|3562.46|3561.32|3561.32|0
1605712900000|2020-11-18 15:21:40|3562.8|3562.8|3562.4|3562.4|3562.8|3562.8|3562.4|3562.4|0
1605712910000|2020-11-18 15:21:50|3562|3562|3562.85|3562.85|3562.85|3562.85|3561.99|3561.99|0
1605712920000|2020-11-18 15:22:00|3562.5|3562.5|3561.6|3561.6|3562.5|3562.5|3561.6|3561.6|0
1605712930000|2020-11-18 15:22:10|3561.3|3561.3|3561.3|3561.3|3561.3|3561.3|3561.3|3561.3|0
1605712940000|2020-11-18 15:22:20|3561.15|3561.15|3560.81|3560.81|3561.15|3561.15|3560.81|3560.81|0
1605712950000|2020-11-18 15:22:30|3561.2|3561.2|3561.62|3561.62|3561.62|3561.62|3561.2|3561.2|0
1605712960000|2020-11-18 15:22:40|3561.78|3561.78|3561.57|3561.57|3561.78|3561.78|3561.57|3561.57|0
1605712970000|2020-11-18 15:22:50|3561.97|3561.97|3562.36|3562.36|3562.36|3562.36|3561.97|3561.97|0
1605712990000|2020-11-18 15:23:10|3562.02|3562.02|3561.26|3561.26|3562.02|3562.02|3561.26|3561.26|0
1605713020000|2020-11-18 15:23:40|3561.02|3561.02|3561.02|3561.02|3561.02|3561.02|3561.02|3561.02|0
1605713030000|2020-11-18 15:23:50|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|0
1605713040000|2020-11-18 15:24:00|3561.14|3561.14|3561.73|3561.73|3561.73|3561.73|3561.14|3561.14|0
1605713050000|2020-11-18 15:24:10|3562.07|3562.07|3563.21|3563.21|3563.55|3563.55|3562.07|3562.07|0
1605713070000|2020-11-18 15:24:30|3564.2|3564.2|3564.2|3564.2|3564.2|3564.2|3564.2|3564.2|0
1605713080000|2020-11-18 15:24:40|3564.04|3564.04|3563.79|3563.79|3564.04|3564.04|3563.79|3563.79|0
1605713090000|2020-11-18 15:24:50|3563.39|3563.39|3563.39|3563.39|3563.39|3563.39|3563.39|3563.39|0
1605713100000|2020-11-18 15:25:00|3563.14|3563.14|3563.14|3563.14|3563.14|3563.14|3563.14|3563.14|0
1605713110000|2020-11-18 15:25:10|3563.54|3563.54|3563.54|3563.54|3563.54|3563.54|3563.54|3563.54|0
1605713120000|2020-11-18 15:25:20|3564.33|3564.33|3564.88|3564.88|3564.88|3564.88|3564.09|3564.09|0
1605713130000|2020-11-18 15:25:30|3564.71|3564.71|3564.52|3564.52|3564.86|3564.86|3564.52|3564.52|0
1605713140000|2020-11-18 15:25:40|3564.86|3564.86|3565.04|3565.04|3565.2|3565.2|3564.86|3564.86|0
1605713150000|2020-11-18 15:25:50|3565.39|3565.39|3566.14|3566.14|3566.54|3566.54|3565.39|3565.39|0
1605713160000|2020-11-18 15:26:00|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|0
1605713170000|2020-11-18 15:26:10|3566.43|3566.43|3567.6|3567.6|3567.6|3567.6|3566.43|3566.43|0
1605713190000|2020-11-18 15:26:30|3567.94|3567.94|3567.64|3567.64|3568.05|3568.05|3566.18|3566.18|0
1605713200000|2020-11-18 15:26:40|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|0
1605713210000|2020-11-18 15:26:50|3567.76|3567.76|3567.76|3567.76|3567.76|3567.76|3567.76|3567.76|0
1605713220000|2020-11-18 15:27:00|3567.08|3567.08|3568.64|3568.64|3568.98|3568.98|3567.08|3567.08|0
1605713230000|2020-11-18 15:27:10|3568.34|3568.34|3568.68|3568.68|3568.68|3568.68|3568.34|3568.34|0
1605713240000|2020-11-18 15:27:20|3569.02|3569.02|3569.36|3569.36|3569.7|3569.7|3569.02|3569.02|0
1605713260000|2020-11-18 15:27:40|3569.69|3569.69|3569.78|3569.78|3569.78|3569.78|3569.69|3569.69|0
1605713270000|2020-11-18 15:27:50|3569.89|3569.89|3566.84|3566.84|3570.04|3570.04|3566.84|3566.84|0
1605713290000|2020-11-18 15:28:10|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|0
1605713310000|2020-11-18 15:28:30|3566.51|3566.51|3566.93|3566.93|3566.93|3566.93|3566.09|3566.09|0
1605713320000|2020-11-18 15:28:40|3567.96|3567.96|3568.39|3568.39|3568.5|3568.5|3567.84|3567.84|0
1605713330000|2020-11-18 15:28:50|3568.64|3568.64|3569.46|3569.46|3569.46|3569.46|3568.64|3568.64|0
1605713340000|2020-11-18 15:29:00|3569.63|3569.63|3570.45|3570.45|3570.45|3570.45|3569.63|3569.63|0
1605713350000|2020-11-18 15:29:10|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|0
1605713400000|2020-11-18 15:30:00|3571.49|3571.49|3571.49|3571.49|3571.49|3571.49|3571.49|3571.49|0
1605713410000|2020-11-18 15:30:10|3571.83|3571.83|3571.83|3571.83|3572.18|3572.18|3571.83|3571.83|0
1605713420000|2020-11-18 15:30:20|3572.17|3572.17|3572.69|3572.69|3572.69|3572.69|3571.92|3571.92|0
1605713430000|2020-11-18 15:30:30|3572.61|3572.61|3572.56|3572.56|3572.95|3572.95|3572.56|3572.56|0
1605713440000|2020-11-18 15:30:40|3572.21|3572.21|3572.19|3572.19|3572.58|3572.58|3571.05|3571.05|0
1605713450000|2020-11-18 15:30:50|3571.79|3571.79|3571.63|3571.63|3571.79|3571.79|3571.63|3571.63|0
1605713460000|2020-11-18 15:31:00|3571.51|3571.51|3570.14|3570.14|3571.51|3571.51|3570.14|3570.14|0
1605713490000|2020-11-18 15:31:30|3569.75|3569.75|3570.14|3570.14|3570.14|3570.14|3569.75|3569.75|0
1605713500000|2020-11-18 15:31:40|3570.83|3570.83|3570.83|3570.83|3570.83|3570.83|3570.83|3570.83|0
1605713510000|2020-11-18 15:31:50|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|0
1605713520000|2020-11-18 15:32:00|3570.06|3570.06|3569.76|3569.76|3570.06|3570.06|3569.38|3569.38|0
1605713530000|2020-11-18 15:32:10|3569.61|3569.61|3569.73|3569.73|3569.73|3569.73|3569.61|3569.61|0
1605713540000|2020-11-18 15:32:20|3569.85|3569.85|3571.3|3571.3|3571.3|3571.3|3569.85|3569.85|0
1605713550000|2020-11-18 15:32:30|3571.36|3571.36|3571.41|3571.41|3571.41|3571.41|3571.36|3571.36|0
1605713560000|2020-11-18 15:32:40|3571.07|3571.07|3571.07|3571.07|3571.07|3571.07|3570.73|3570.73|0
1605713570000|2020-11-18 15:32:50|3570.67|3570.67|3570.67|3570.67|3570.67|3570.67|3570.67|3570.67|0
1605713590000|2020-11-18 15:33:10|3570.43|3570.43|3570.67|3570.67|3570.67|3570.67|3570.43|3570.43|0
1605713610000|2020-11-18 15:33:30|3569.99|3569.99|3569.99|3569.99|3569.99|3569.99|3569.99|3569.99|0
1605713620000|2020-11-18 15:33:40|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|0
1605713640000|2020-11-18 15:34:00|3568.97|3568.97|3567.79|3567.79|3568.97|3568.97|3567.79|3567.79|0
1605713660000|2020-11-18 15:34:20|3567.95|3567.95|3569.58|3569.58|3570.26|3570.26|3567.95|3567.95|0
1605713680000|2020-11-18 15:34:40|3569.74|3569.74|3569.84|3569.84|3569.84|3569.84|3569.74|3569.74|0
1605713690000|2020-11-18 15:34:50|3569.05|3569.05|3569|3569|3569.05|3569.05|3568.65|3568.65|0
1605713700000|2020-11-18 15:35:00|3569.05|3569.05|3567.93|3567.93|3569.05|3569.05|3567.53|3567.53|0
1605713720000|2020-11-18 15:35:20|3568.61|3568.61|3568.61|3568.61|3568.61|3568.61|3568.61|3568.61|0
1605713730000|2020-11-18 15:35:30|3569.35|3569.35|3571.92|3571.92|3571.92|3571.92|3569.01|3569.01|0
1605713740000|2020-11-18 15:35:40|3571.77|3571.77|3571.77|3571.77|3571.77|3571.77|3571.77|3571.77|0
1605713750000|2020-11-18 15:35:50|3571.71|3571.71|3573.08|3573.08|3573.08|3573.08|3571.71|3571.71|0
1605713770000|2020-11-18 15:36:10|3572.74|3572.74|3572.34|3572.34|3573.03|3573.03|3571.95|3571.95|0
1605713780000|2020-11-18 15:36:20|3572|3572|3571.66|3571.66|3572|3572|3571.66|3571.66|0
1605713790000|2020-11-18 15:36:30|3571.81|3571.81|3571.55|3571.55|3571.81|3571.81|3571.47|3571.47|0
1605713800000|2020-11-18 15:36:40|3571.71|3571.71|3571.71|3571.71|3571.71|3571.71|3571.71|3571.71|0
1605713810000|2020-11-18 15:36:50|3570.92|3570.92|3572.7|3572.7|3573|3573|3570.92|3570.92|0
1605713820000|2020-11-18 15:37:00|3572.59|3572.59|3571.6|3571.6|3572.64|3572.64|3571.6|3571.6|0
1605713830000|2020-11-18 15:37:10|3571.2|3571.2|3571.68|3571.68|3571.68|3571.68|3571.2|3571.2|0
1605713840000|2020-11-18 15:37:20|3572.08|3572.08|3571.84|3571.84|3572.08|3572.08|3571.68|3571.68|0
1605713870000|2020-11-18 15:37:50|3571.93|3571.93|3571.84|3571.84|3571.93|3571.93|3571.84|3571.84|0
1605713880000|2020-11-18 15:38:00|3571.93|3571.93|3571.84|3571.84|3571.93|3571.93|3571.84|3571.84|0
1605713890000|2020-11-18 15:38:10|3571.16|3571.16|3571|3571|3571.5|3571.5|3571|3571|0
1605713900000|2020-11-18 15:38:20|3571.17|3571.17|3571.25|3571.25|3571.25|3571.25|3571.17|3571.17|0
1605713920000|2020-11-18 15:38:40|3571.65|3571.65|3571.19|3571.19|3571.65|3571.65|3571.19|3571.19|0
1605713930000|2020-11-18 15:38:50|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|0
1605713940000|2020-11-18 15:39:00|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|0
1605713950000|2020-11-18 15:39:10|3571.3|3571.3|3570.86|3570.86|3571.3|3571.3|3570.86|3570.86|0
1605713960000|2020-11-18 15:39:20|3571.15|3571.15|3571.15|3571.15|3571.15|3571.15|3571.15|3571.15|0
1605713970000|2020-11-18 15:39:30|3571.27|3571.27|3572.05|3572.05|3572.13|3572.13|3571.15|3571.15|0
1605713980000|2020-11-18 15:39:40|3572.84|3572.84|3572.05|3572.05|3572.84|3572.84|3572.05|3572.05|0
1605713990000|2020-11-18 15:39:50|3571.7|3571.7|3572.5|3572.5|3572.5|3572.5|3571.7|3571.7|0
1605714000000|2020-11-18 15:40:00|3572.66|3572.66|3571.98|3571.98|3572.66|3572.66|3571.98|3571.98|0
1605714010000|2020-11-18 15:40:10|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|0
1605714020000|2020-11-18 15:40:20|3572.94|3572.94|3573.66|3573.66|3573.66|3573.66|3572.64|3572.64|0
1605714030000|2020-11-18 15:40:30|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|0
1605714040000|2020-11-18 15:40:40|3573.07|3573.07|3572.43|3572.43|3573.07|3573.07|3572.43|3572.43|0
1605714050000|2020-11-18 15:40:50|3572.09|3572.09|3572.03|3572.03|3572.09|3572.09|3572.03|3572.03|0
1605714060000|2020-11-18 15:41:00|3572.43|3572.43|3572.09|3572.09|3572.43|3572.43|3572.09|3572.09|0
1605714100000|2020-11-18 15:41:40|3572.49|3572.49|3573.25|3573.25|3573.25|3573.25|3572.49|3572.49|0
1605714110000|2020-11-18 15:41:50|3573.65|3573.65|3574.04|3574.04|3574.04|3574.04|3573.65|3573.65|0
1605714120000|2020-11-18 15:42:00|3574.28|3574.28|3575.71|3575.71|3575.71|3575.71|3574.28|3574.28|0
1605714130000|2020-11-18 15:42:10|3576.74|3576.74|3576|3576|3576.74|3576.74|3576|3576|0
1605714140000|2020-11-18 15:42:20|3576.39|3576.39|3576.39|3576.39|3576.39|3576.39|3576.39|3576.39|0
1605714150000|2020-11-18 15:42:30|3576.69|3576.69|3576.79|3576.79|3576.96|3576.96|3576.69|3576.69|0
1605714170000|2020-11-18 15:42:50|3576.63|3576.63|3576.63|3576.63|3576.63|3576.63|3576.63|3576.63|0
1605714180000|2020-11-18 15:43:00|3576.79|3576.79|3576.9|3576.9|3576.9|3576.9|3576.79|3576.79|0
1605714190000|2020-11-18 15:43:10|3577.01|3577.01|3577.01|3577.01|3577.01|3577.01|3577.01|3577.01|0
1605714200000|2020-11-18 15:43:20|3577.8|3577.8|3577.99|3577.99|3577.99|3577.99|3577.25|3577.25|0
1605714210000|2020-11-18 15:43:30|3577.91|3577.91|3577.62|3577.62|3578.31|3578.31|3577.62|3577.62|0
1605714220000|2020-11-18 15:43:40|3577.23|3577.23|3577.23|3577.23|3577.23|3577.23|3577.23|3577.23|0
1605714230000|2020-11-18 15:43:50|3577.06|3577.06|3577.06|3577.06|3577.06|3577.06|3577.06|3577.06|0
1605714240000|2020-11-18 15:44:00|3577.46|3577.46|3577.46|3577.46|3577.46|3577.46|3577.46|3577.46|0
1605714250000|2020-11-18 15:44:10|3577.12|3577.12|3577.57|3577.57|3577.57|3577.57|3577.12|3577.12|0
1605714260000|2020-11-18 15:44:20|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|0
1605714280000|2020-11-18 15:44:40|3575.98|3575.98|3574.76|3574.76|3575.98|3575.98|3574.76|3574.76|0
1605714290000|2020-11-18 15:44:50|3574.37|3574.37|3573.27|3573.27|3574.37|3574.37|3573.27|3573.27|0
1605714300000|2020-11-18 15:45:00|3573.35|3573.35|3572.95|3572.95|3573.35|3573.35|3572.95|3572.95|0
1605714310000|2020-11-18 15:45:10|3573.3|3573.3|3573.95|3573.95|3573.95|3573.95|3573.21|3573.21|0
1605714330000|2020-11-18 15:45:30|3573.79|3573.79|3572.65|3572.65|3573.79|3573.79|3572.65|3572.65|0
1605714360000|2020-11-18 15:46:00|3573.05|3573.05|3574.16|3574.16|3574.24|3574.24|3573.05|3573.05|0
1605714370000|2020-11-18 15:46:10|3574.55|3574.55|3574.61|3574.61|3574.61|3574.61|3574.55|3574.55|0
1605714380000|2020-11-18 15:46:20|3574.69|3574.69|3574.69|3574.69|3574.69|3574.69|3574.69|3574.69|0
1605714400000|2020-11-18 15:46:40|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|0
1605714410000|2020-11-18 15:46:50|3574.24|3574.24|3574.58|3574.58|3574.58|3574.58|3574.24|3574.24|0
1605714420000|2020-11-18 15:47:00|3574.98|3574.98|3574.5|3574.5|3574.98|3574.98|3574.5|3574.5|0
1605714440000|2020-11-18 15:47:20|3574.15|3574.15|3574.15|3574.15|3574.15|3574.15|3574.15|3574.15|0
1605714450000|2020-11-18 15:47:30|3574.5|3574.5|3574.98|3574.98|3574.98|3574.98|3574.5|3574.5|0
1605714460000|2020-11-18 15:47:40|3575.78|3575.78|3576.01|3576.01|3576.01|3576.01|3575.61|3575.61|0
1605714470000|2020-11-18 15:47:50|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|0
1605714480000|2020-11-18 15:48:00|3576.8|3576.8|3577.94|3577.94|3577.94|3577.94|3576.8|3576.8|0
1605714490000|2020-11-18 15:48:10|3578.34|3578.34|3578|3578|3578.34|3578.34|3578|3578|0
1605714500000|2020-11-18 15:48:20|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|0
1605714520000|2020-11-18 15:48:40|3578|3578|3577.65|3577.65|3578|3578|3577.65|3577.65|0
1605714530000|2020-11-18 15:48:50|3577.49|3577.49|3577.19|3577.19|3577.49|3577.49|3577.19|3577.19|0
1605714550000|2020-11-18 15:49:10|3577.49|3577.49|3575.61|3575.61|3577.49|3577.49|3575.61|3575.61|0
1605714560000|2020-11-18 15:49:20|3575.37|3575.37|3573.83|3573.83|3575.37|3575.37|3573.83|3573.83|0
1605714570000|2020-11-18 15:49:30|3573.95|3573.95|3574.75|3574.75|3574.75|3574.75|3573.95|3573.95|0
1605714580000|2020-11-18 15:49:40|3575.54|3575.54|3574.35|3574.35|3575.54|3575.54|3574.35|3574.35|0
1605714590000|2020-11-18 15:49:50|3574.46|3574.46|3574.61|3574.61|3574.61|3574.61|3574.21|3574.21|0
1605714600000|2020-11-18 15:50:00|3574.95|3574.95|3576.77|3576.77|3577.16|3577.16|3574.95|3574.95|0
1605714610000|2020-11-18 15:50:10|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|0
1605714620000|2020-11-18 15:50:20|3575.74|3575.74|3575.74|3575.74|3575.74|3575.74|3575.74|3575.74|0
1605714630000|2020-11-18 15:50:30|3575.49|3575.49|3574.19|3574.19|3575.49|3575.49|3574.19|3574.19|0
1605714640000|2020-11-18 15:50:40|3574.07|3574.07|3574.02|3574.02|3574.07|3574.07|3574.02|3574.02|0
1605714660000|2020-11-18 15:51:00|3573.9|3573.9|3571.97|3571.97|3573.9|3573.9|3571.97|3571.97|0
1605714680000|2020-11-18 15:51:20|3571.63|3571.63|3571.69|3571.69|3572.03|3572.03|3571.63|3571.63|0
1605714690000|2020-11-18 15:51:30|3572.08|3572.08|3572.08|3572.08|3572.08|3572.08|3572.08|3572.08|0
1605714700000|2020-11-18 15:51:40|3571.92|3571.92|3571.84|3571.84|3571.92|3571.92|3571.75|3571.75|0
1605714710000|2020-11-18 15:51:50|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|0
1605714720000|2020-11-18 15:52:00|3571.25|3571.25|3571.39|3571.39|3571.39|3571.39|3571.25|3571.25|0
1605714740000|2020-11-18 15:52:20|3570.71|3570.71|3571.21|3571.21|3571.6|3571.6|3570.71|3570.71|0
1605714750000|2020-11-18 15:52:30|3572|3572|3572.29|3572.29|3573.08|3573.08|3571.6|3571.6|0
1605714760000|2020-11-18 15:52:40|3572.68|3572.68|3572.68|3572.68|3572.68|3572.68|3572.68|3572.68|0
1605714770000|2020-11-18 15:52:50|3572.85|3572.85|3572.2|3572.2|3572.85|3572.85|3572.2|3572.2|0
1605714780000|2020-11-18 15:53:00|3572.08|3572.08|3573.11|3573.11|3573.11|3573.11|3572.08|3572.08|0
1605714810000|2020-11-18 15:53:30|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|0
1605714820000|2020-11-18 15:53:40|3573.11|3573.11|3573.51|3573.51|3573.51|3573.51|3573.11|3573.11|0
1605714840000|2020-11-18 15:54:00|3573.9|3573.9|3575.2|3575.2|3575.2|3575.2|3573.9|3573.9|0
1605714850000|2020-11-18 15:54:10|3575.55|3575.55|3574.59|3574.59|3575.55|3575.55|3574.59|3574.59|0
1605714860000|2020-11-18 15:54:20|3574.24|3574.24|3574.64|3574.64|3574.64|3574.64|3574.24|3574.24|0
1605714870000|2020-11-18 15:54:30|3575.12|3575.12|3575.04|3575.04|3575.12|3575.12|3575.04|3575.04|0
1605714890000|2020-11-18 15:54:50|3575.2|3575.2|3575.63|3575.63|3575.71|3575.71|3574.18|3574.18|0
1605714900000|2020-11-18 15:55:00|3574.83|3574.83|3575.18|3575.18|3575.18|3575.18|3574.83|3574.83|0
1605714910000|2020-11-18 15:55:10|3574.83|3574.83|3574.35|3574.35|3574.83|3574.83|3574.35|3574.35|0
1605714920000|2020-11-18 15:55:20|3573.79|3573.79|3573.4|3573.4|3573.79|3573.79|3573.4|3573.4|0
1605714930000|2020-11-18 15:55:30|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|0
1605714940000|2020-11-18 15:55:40|3572.69|3572.69|3573.14|3573.14|3573.14|3573.14|3572.69|3572.69|0
1605714950000|2020-11-18 15:55:50|3572.89|3572.89|3572.68|3572.68|3572.89|3572.89|3572.38|3572.38|0
1605714960000|2020-11-18 15:56:00|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|0
1605714970000|2020-11-18 15:56:10|3571.78|3571.78|3571.24|3571.24|3571.78|3571.78|3571.24|3571.24|0
1605714980000|2020-11-18 15:56:20|3571.18|3571.18|3570.63|3570.63|3571.18|3571.18|3570.63|3570.63|0
1605714990000|2020-11-18 15:56:30|3570.68|3570.68|3570.73|3570.73|3570.73|3570.73|3570.68|3570.68|0
1605715000000|2020-11-18 15:56:40|3570.79|3570.79|3570.2|3570.2|3570.89|3570.89|3569.91|3569.91|0
1605715010000|2020-11-18 15:56:50|3570.15|3570.15|3569.07|3569.07|3570.15|3570.15|3569.07|3569.07|0
1605715020000|2020-11-18 15:57:00|3569.86|3569.86|3569.71|3569.71|3569.86|3569.86|3569.71|3569.71|0
1605715030000|2020-11-18 15:57:10|3569.37|3569.37|3569.82|3569.82|3569.82|3569.82|3569.37|3569.37|0
1605715040000|2020-11-18 15:57:20|3569.42|3569.42|3569.13|3569.13|3569.54|3569.54|3569.13|3569.13|0
1605715050000|2020-11-18 15:57:30|3569.02|3569.02|3567.06|3567.06|3569.02|3569.02|3566.72|3566.72|0
1605715060000|2020-11-18 15:57:40|3567.21|3567.21|3566.42|3566.42|3567.21|3567.21|3566.42|3566.42|0
1605715070000|2020-11-18 15:57:50|3565.23|3565.23|3564.09|3564.09|3565.23|3565.23|3563.64|3563.64|0
1605715080000|2020-11-18 15:58:00|3563.64|3563.64|3563.15|3563.15|3563.64|3563.64|3563.15|3563.15|0
1605715090000|2020-11-18 15:58:10|3563.38|3563.38|3563.56|3563.56|3563.9|3563.9|3563.38|3563.38|0
1605715100000|2020-11-18 15:58:20|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|0
1605715110000|2020-11-18 15:58:30|3563.66|3563.66|3563.9|3563.9|3563.9|3563.9|3563.66|3563.66|0
1605715120000|2020-11-18 15:58:40|3563.56|3563.56|3564.24|3564.24|3564.24|3564.24|3563.56|3563.56|0
1605715130000|2020-11-18 15:58:50|3564.12|3564.12|3564.12|3564.12|3564.52|3564.52|3564.12|3564.12|0
1605715150000|2020-11-18 15:59:10|3564.24|3564.24|3563.5|3563.5|3564.24|3564.24|3563.5|3563.5|0
1605715160000|2020-11-18 15:59:20|3563.9|3563.9|3563.91|3563.91|3564|3564|3563.6|3563.6|0
1605715170000|2020-11-18 15:59:30|3563.75|3563.75|3564.3|3564.3|3564.54|3564.54|3563.75|3563.75|0
1605715180000|2020-11-18 15:59:40|3564.99|3564.99|3565.67|3565.67|3565.67|3565.67|3564.99|3564.99|0
1605715190000|2020-11-18 15:59:50|3565.33|3565.33|3565.45|3565.45|3565.45|3565.45|3565.33|3565.33|0
1605715200000|2020-11-18 16:00:00|3565.11|3565.11|3565.93|3565.93|3565.93|3565.93|3565.11|3565.11|0
1605715210000|2020-11-18 16:00:10|3566.27|3566.27|3566.42|3566.42|3566.42|3566.42|3566.27|3566.27|0
1605715230000|2020-11-18 16:00:30|3566.54|3566.54|3566.54|3566.54|3566.54|3566.54|3566.19|3566.19|0
1605715240000|2020-11-18 16:00:40|3566.88|3566.88|3566.88|3566.88|3566.88|3566.88|3566.88|3566.88|0
1605715250000|2020-11-18 16:00:50|3567.36|3567.36|3569.27|3569.27|3569.27|3569.27|3567.36|3567.36|0
1605715260000|2020-11-18 16:01:00|3569.67|3569.67|3570.11|3570.11|3570.11|3570.11|3569.67|3569.67|0
1605715270000|2020-11-18 16:01:10|3570.05|3570.05|3571.46|3571.46|3571.46|3571.46|3570.05|3570.05|0
1605715280000|2020-11-18 16:01:20|3571.38|3571.38|3571.16|3571.16|3571.56|3571.56|3570.98|3570.98|0
1605715290000|2020-11-18 16:01:30|3571.56|3571.56|3571.56|3571.56|3571.56|3571.56|3571.56|3571.56|0
1605715300000|2020-11-18 16:01:40|3571.95|3571.95|3572.16|3572.16|3572.16|3572.16|3571.95|3571.95|0
1605715310000|2020-11-18 16:01:50|3572.55|3572.55|3572.55|3572.55|3572.55|3572.55|3572.55|3572.55|0
1605715320000|2020-11-18 16:02:00|3572.64|3572.64|3572.49|3572.49|3573.03|3573.03|3572.49|3572.49|0
1605715330000|2020-11-18 16:02:10|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|3571.75|3571.75|0
1605715340000|2020-11-18 16:02:20|3572.06|3572.06|3572.5|3572.5|3572.5|3572.5|3572.02|3572.02|0
1605715350000|2020-11-18 16:02:30|3572.33|3572.33|3572.55|3572.55|3572.55|3572.55|3572.33|3572.33|0
1605715360000|2020-11-18 16:02:40|3573.34|3573.34|3573.74|3573.74|3573.74|3573.74|3573.34|3573.34|0
1605715370000|2020-11-18 16:02:50|3574.07|3574.07|3574.07|3574.07|3574.24|3574.24|3574.07|3574.07|0
1605715380000|2020-11-18 16:03:00|3573.83|3573.83|3573.9|3573.9|3573.9|3573.9|3573.67|3573.67|0
1605715390000|2020-11-18 16:03:10|3573.82|3573.82|3574.22|3574.22|3574.22|3574.22|3573.82|3573.82|0
1605715400000|2020-11-18 16:03:20|3574.56|3574.56|3572.73|3572.73|3574.56|3574.56|3572.29|3572.29|0
1605715420000|2020-11-18 16:03:40|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|0
1605715430000|2020-11-18 16:03:50|3573.58|3573.58|3574.16|3574.16|3574.16|3574.16|3573.58|3573.58|0
1605715440000|2020-11-18 16:04:00|3574.5|3574.5|3573.55|3573.55|3574.5|3574.5|3572.91|3572.91|0
1605715450000|2020-11-18 16:04:10|3573.3|3573.3|3573.06|3573.06|3573.3|3573.3|3573.06|3573.06|0
1605715460000|2020-11-18 16:04:20|3573.18|3573.18|3573.58|3573.58|3573.58|3573.58|3573.18|3573.18|0
1605715470000|2020-11-18 16:04:30|3573.97|3573.97|3574.66|3574.66|3575.05|3575.05|3573.97|3573.97|0
1605715480000|2020-11-18 16:04:40|3573.97|3573.97|3573.18|3573.18|3574.03|3574.03|3573.18|3573.18|0
1605715490000|2020-11-18 16:04:50|3572.5|3572.5|3571.98|3571.98|3572.84|3572.84|3571.98|3571.98|0
1605715510000|2020-11-18 16:05:10|3572.38|3572.38|3572.29|3572.29|3572.38|3572.38|3572.29|3572.29|0
1605715520000|2020-11-18 16:05:20|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|0
1605715530000|2020-11-18 16:05:30|3572.45|3572.45|3572.92|3572.92|3572.92|3572.92|3572.45|3572.45|0
1605715540000|2020-11-18 16:05:40|3573.09|3573.09|3572.29|3572.29|3573.09|3573.09|3572.29|3572.29|0
1605715550000|2020-11-18 16:05:50|3572.63|3572.63|3573.32|3573.32|3573.32|3573.32|3572.63|3572.63|0
1605715560000|2020-11-18 16:06:00|3572.97|3572.97|3573.56|3573.56|3573.56|3573.56|3572.97|3572.97|0
1605715570000|2020-11-18 16:06:10|3573.65|3573.65|3572.89|3572.89|3573.69|3573.69|3572.89|3572.89|0
1605715580000|2020-11-18 16:06:20|3573.29|3573.29|3574.26|3574.26|3574.26|3574.26|3573.23|3573.23|0
1605715590000|2020-11-18 16:06:30|3574.66|3574.66|3574.31|3574.31|3574.66|3574.66|3574.31|3574.31|0
1605715600000|2020-11-18 16:06:40|3574.23|3574.23|3574.23|3574.23|3574.23|3574.23|3574.23|3574.23|0
1605715610000|2020-11-18 16:06:50|3574.48|3574.48|3574.59|3574.59|3574.59|3574.59|3574.48|3574.48|0
1605715620000|2020-11-18 16:07:00|3573.9|3573.9|3573.9|3573.9|3573.9|3573.9|3573.9|3573.9|0
1605715630000|2020-11-18 16:07:10|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|0
1605715640000|2020-11-18 16:07:20|3575.09|3575.09|3574.86|3574.86|3575.26|3575.26|3574.86|3574.86|0
1605715650000|2020-11-18 16:07:30|3575.2|3575.2|3574.86|3574.86|3575.2|3575.2|3574.86|3574.86|0
1605715660000|2020-11-18 16:07:40|3574.71|3574.71|3574.71|3574.71|3574.71|3574.71|3574.2|3574.2|0
1605715670000|2020-11-18 16:07:50|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|0
1605715680000|2020-11-18 16:08:00|3574.38|3574.38|3574.04|3574.04|3574.38|3574.38|3574.04|3574.04|0
1605715690000|2020-11-18 16:08:10|3573.25|3573.25|3573.02|3573.02|3573.25|3573.25|3573.02|3573.02|0
1605715700000|2020-11-18 16:08:20|3572.33|3572.33|3572.22|3572.22|3572.33|3572.33|3572.22|3572.22|0
1605715710000|2020-11-18 16:08:30|3572.16|3572.16|3572.85|3572.85|3572.85|3572.85|3572.16|3572.16|0
1605715720000|2020-11-18 16:08:40|3572.5|3572.5|3572.5|3572.5|3572.5|3572.5|3572.5|3572.5|0
1605715730000|2020-11-18 16:08:50|3572.62|3572.62|3572.5|3572.5|3572.62|3572.62|3572.5|3572.5|0
1605715750000|2020-11-18 16:09:10|3572.62|3572.62|3572.83|3572.83|3572.83|3572.83|3572.5|3572.5|0
1605715760000|2020-11-18 16:09:20|3572.88|3572.88|3573.83|3573.83|3573.83|3573.83|3572.64|3572.64|0
1605715770000|2020-11-18 16:09:30|3574.17|3574.17|3574.91|3574.91|3574.91|3574.91|3574.17|3574.17|0
1605715780000|2020-11-18 16:09:40|3574.12|3574.12|3574.51|3574.51|3574.51|3574.51|3574.12|3574.12|0
1605715790000|2020-11-18 16:09:50|3574.35|3574.35|3574.12|3574.12|3574.35|3574.35|3574.12|3574.12|0
1605715800000|2020-11-18 16:10:00|3574.27|3574.27|3574.56|3574.56|3574.56|3574.56|3574.27|3574.27|0
1605715810000|2020-11-18 16:10:10|3574.71|3574.71|3574.71|3574.71|3574.71|3574.71|3574.71|3574.71|0
1605715820000|2020-11-18 16:10:20|3574.83|3574.83|3575.57|3575.57|3575.57|3575.57|3574.83|3574.83|0
1605715830000|2020-11-18 16:10:30|3575.51|3575.51|3575.21|3575.21|3575.69|3575.69|3575.21|3575.21|0
1605715840000|2020-11-18 16:10:40|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|0
1605715860000|2020-11-18 16:11:00|3575.77|3575.77|3576.06|3576.06|3576.06|3576.06|3575.37|3575.37|0
1605715870000|2020-11-18 16:11:10|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|0
1605715880000|2020-11-18 16:11:20|3575.6|3575.6|3575.6|3575.6|3575.6|3575.6|3575.6|3575.6|0
1605715900000|2020-11-18 16:11:40|3575.3|3575.3|3575.3|3575.3|3575.3|3575.3|3575.3|3575.3|0
1605715910000|2020-11-18 16:11:50|3574.11|3574.11|3574.54|3574.54|3574.62|3574.62|3574.11|3574.11|0
1605715920000|2020-11-18 16:12:00|3574.94|3574.94|3574.94|3574.94|3574.94|3574.94|3574.94|3574.94|0
1605715930000|2020-11-18 16:12:10|3574.54|3574.54|3574.17|3574.17|3574.66|3574.66|3574.02|3574.02|0
1605715950000|2020-11-18 16:12:30|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|0
1605715970000|2020-11-18 16:12:50|3574.68|3574.68|3575.08|3575.08|3575.08|3575.08|3574.68|3574.68|0
1605715980000|2020-11-18 16:13:00|3574.78|3574.78|3573.7|3573.7|3574.78|3574.78|3573.7|3573.7|0
1605715990000|2020-11-18 16:13:10|3573.62|3573.62|3573.53|3573.53|3573.62|3573.62|3573.53|3573.53|0
1605716000000|2020-11-18 16:13:20|3573.19|3573.19|3573.49|3573.49|3573.79|3573.79|3573.03|3573.03|0
1605716010000|2020-11-18 16:13:30|3573.64|3573.64|3573.12|3573.12|3573.64|3573.64|3572.78|3572.78|0
1605716020000|2020-11-18 16:13:40|3573.47|3573.47|3573.72|3573.72|3573.81|3573.81|3573.47|3573.47|0
1605716030000|2020-11-18 16:13:50|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|0
1605716040000|2020-11-18 16:14:00|3574.27|3574.27|3574.31|3574.31|3574.44|3574.44|3574.19|3574.19|0
1605716050000|2020-11-18 16:14:10|3574.23|3574.23|3574.39|3574.39|3574.39|3574.39|3574.23|3574.23|0
1605716060000|2020-11-18 16:14:20|3574|3574|3573.6|3573.6|3574|3574|3573.6|3573.6|0
1605716070000|2020-11-18 16:14:30|3573.54|3573.54|3572.51|3572.51|3573.54|3573.54|3572.51|3572.51|0
1605716080000|2020-11-18 16:14:40|3572.39|3572.39|3573.06|3573.06|3573.06|3573.06|3572.39|3572.39|0
1605716090000|2020-11-18 16:14:50|3573.22|3573.22|3573.06|3573.06|3573.22|3573.22|3573.06|3573.06|0
1605716100000|2020-11-18 16:15:00|3572.98|3572.98|3573.38|3573.38|3573.38|3573.38|3572.98|3572.98|0
1605716110000|2020-11-18 16:15:10|3573.5|3573.5|3573.9|3573.9|3573.9|3573.9|3573.21|3573.21|0
1605716120000|2020-11-18 16:15:20|3573.1|3573.1|3573.76|3573.76|3573.84|3573.84|3573.1|3573.1|0
1605716130000|2020-11-18 16:15:30|3574.1|3574.1|3574.4|3574.4|3574.4|3574.4|3574.1|3574.1|0
1605716140000|2020-11-18 16:15:40|3574.06|3574.06|3574.28|3574.28|3574.4|3574.4|3574.06|3574.06|0
1605716150000|2020-11-18 16:15:50|3574.43|3574.43|3574.94|3574.94|3574.94|3574.94|3574.38|3574.38|0
1605716160000|2020-11-18 16:16:00|3574.54|3574.54|3574.66|3574.66|3574.66|3574.66|3574.54|3574.54|0
1605716170000|2020-11-18 16:16:10|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|0
1605716180000|2020-11-18 16:16:20|3574.47|3574.47|3574.47|3574.47|3574.47|3574.47|3574.47|3574.47|0
1605716190000|2020-11-18 16:16:30|3574.52|3574.52|3575.04|3575.04|3575.04|3575.04|3574.52|3574.52|0
1605716210000|2020-11-18 16:16:50|3575.12|3575.12|3575.12|3575.12|3575.2|3575.2|3575.12|3575.12|0
1605716220000|2020-11-18 16:17:00|3575.86|3575.86|3576.24|3576.24|3576.6|3576.6|3575.86|3575.86|0
1605716230000|2020-11-18 16:17:10|3575.9|3575.9|3575.5|3575.5|3575.9|3575.9|3575.1|3575.1|0
1605716250000|2020-11-18 16:17:30|3575.86|3575.86|3575.86|3575.86|3575.86|3575.86|3575.86|3575.86|0
1605716260000|2020-11-18 16:17:40|3576.01|3576.01|3575.84|3575.84|3576.01|3576.01|3575.84|3575.84|0
1605716270000|2020-11-18 16:17:50|3575.9|3575.9|3575.53|3575.53|3576|3576|3575.53|3575.53|0
1605716280000|2020-11-18 16:18:00|3575.44|3575.44|3575.14|3575.14|3575.44|3575.44|3575.02|3575.02|0
1605716300000|2020-11-18 16:18:20|3575.26|3575.26|3574.71|3574.71|3575.26|3575.26|3574.47|3574.47|0
1605716310000|2020-11-18 16:18:30|3574.42|3574.42|3574.57|3574.57|3574.57|3574.57|3574.42|3574.42|0
1605716320000|2020-11-18 16:18:40|3574.68|3574.68|3574.13|3574.13|3574.68|3574.68|3574.13|3574.13|0
1605716330000|2020-11-18 16:18:50|3574.53|3574.53|3574.87|3574.87|3574.87|3574.87|3574.53|3574.53|0
1605716340000|2020-11-18 16:19:00|3575.02|3575.02|3575.59|3575.59|3575.59|3575.59|3575.02|3575.02|0
1605716350000|2020-11-18 16:19:10|3575.47|3575.47|3576.65|3576.65|3576.65|3576.65|3575.35|3575.35|0
1605716360000|2020-11-18 16:19:20|3577.05|3577.05|3577.87|3577.87|3578.03|3578.03|3577.05|3577.05|0
1605716370000|2020-11-18 16:19:30|3577.78|3577.78|3577.25|3577.25|3577.78|3577.78|3577.13|3577.13|0
1605716380000|2020-11-18 16:19:40|3577.13|3577.13|3577.25|3577.25|3577.25|3577.25|3577.13|3577.13|0
1605716400000|2020-11-18 16:20:00|3577.33|3577.33|3576.76|3576.76|3577.45|3577.45|3576.76|3576.76|0
1605716410000|2020-11-18 16:20:10|3577.16|3577.16|3577.16|3577.16|3577.16|3577.16|3577.16|3577.16|0
1605716420000|2020-11-18 16:20:20|3577.21|3577.21|3576.46|3576.46|3577.21|3577.21|3576.46|3576.46|0
1605716430000|2020-11-18 16:20:30|3576.12|3576.12|3576.24|3576.24|3576.24|3576.24|3576.12|3576.12|0
1605716450000|2020-11-18 16:20:50|3576.36|3576.36|3576.24|3576.24|3576.36|3576.36|3576.12|3576.12|0
1605716460000|2020-11-18 16:21:00|3576.39|3576.39|3576.29|3576.29|3576.39|3576.39|3576.24|3576.24|0
1605716470000|2020-11-18 16:21:10|3576.17|3576.17|3576.23|3576.23|3576.23|3576.23|3576.08|3576.08|0
1605716480000|2020-11-18 16:21:20|3576.39|3576.39|3576.91|3576.91|3576.91|3576.91|3576.39|3576.39|0
1605716490000|2020-11-18 16:21:30|3576.83|3576.83|3577.51|3577.51|3577.51|3577.51|3576.83|3576.83|0
1605716500000|2020-11-18 16:21:40|3577.36|3577.36|3578.04|3578.04|3578.04|3578.04|3577.36|3577.36|0
1605716510000|2020-11-18 16:21:50|3577.92|3577.92|3578.04|3578.04|3578.16|3578.16|3577.77|3577.77|0
1605716520000|2020-11-18 16:22:00|3577.92|3577.92|3577.68|3577.68|3578.07|3578.07|3577.68|3577.68|0
1605716530000|2020-11-18 16:22:10|3578.76|3578.76|3578.99|3578.99|3579.26|3579.26|3578.76|3578.76|0
1605716540000|2020-11-18 16:22:20|3578.82|3578.82|3578.72|3578.72|3578.82|3578.82|3578.48|3578.48|0
1605716550000|2020-11-18 16:22:30|3577.53|3577.53|3577.98|3577.98|3578.32|3578.32|3577.53|3577.53|0
1605716560000|2020-11-18 16:22:40|3577.54|3577.54|3577.88|3577.88|3577.88|3577.88|3577.39|3577.39|0
1605716570000|2020-11-18 16:22:50|3577.96|3577.96|3577.8|3577.8|3577.96|3577.96|3577.72|3577.72|0
1605716580000|2020-11-18 16:23:00|3577.89|3577.89|3577.83|3577.83|3577.89|3577.89|3577.59|3577.59|0
1605716590000|2020-11-18 16:23:10|3578.23|3578.23|3578.06|3578.06|3578.23|3578.23|3578.06|3578.06|0
1605716600000|2020-11-18 16:23:20|3577.66|3577.66|3578.1|3578.1|3578.1|3578.1|3577.61|3577.61|0
1605716610000|2020-11-18 16:23:30|3577.86|3577.86|3577.86|3577.86|3577.86|3577.86|3577.86|3577.86|0
1605716620000|2020-11-18 16:23:40|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|0
1605716630000|2020-11-18 16:23:50|3578.18|3578.18|3577.98|3577.98|3578.18|3578.18|3577.98|3577.98|0
1605716640000|2020-11-18 16:24:00|3577.86|3577.86|3577.78|3577.78|3577.86|3577.86|3577.78|3577.78|0
1605716650000|2020-11-18 16:24:10|3577.44|3577.44|3576.56|3576.56|3577.44|3577.44|3576.56|3576.56|0
1605716660000|2020-11-18 16:24:20|3576.51|3576.51|3576.37|3576.37|3576.51|3576.51|3576.34|3576.34|0
1605716670000|2020-11-18 16:24:30|3576.53|3576.53|3576.27|3576.27|3576.53|3576.53|3576.03|3576.03|0
1605716680000|2020-11-18 16:24:40|3576.12|3576.12|3576.03|3576.03|3576.27|3576.27|3576.03|3576.03|0
1605716700000|2020-11-18 16:25:00|3576.27|3576.27|3575.76|3575.76|3576.27|3576.27|3575.76|3575.76|0
1605716710000|2020-11-18 16:25:10|3575.37|3575.37|3575.83|3575.83|3575.83|3575.83|3575.37|3575.37|0
1605716720000|2020-11-18 16:25:20|3576.17|3576.17|3576.09|3576.09|3576.25|3576.25|3575.85|3575.85|0
1605716730000|2020-11-18 16:25:30|3575.75|3575.75|3575.93|3575.93|3575.93|3575.93|3575.59|3575.59|0
1605716740000|2020-11-18 16:25:40|3575.59|3575.59|3575.86|3575.86|3575.86|3575.86|3575.35|3575.35|0
1605716750000|2020-11-18 16:25:50|3576.26|3576.26|3576.46|3576.46|3577.2|3577.2|3576.26|3576.26|0
1605716760000|2020-11-18 16:26:00|3576.63|3576.63|3577.7|3577.7|3577.82|3577.82|3576.51|3576.51|0
1605716770000|2020-11-18 16:26:10|3578.04|3578.04|3578.9|3578.9|3579.24|3579.24|3578.04|3578.04|0
1605716780000|2020-11-18 16:26:20|3579.24|3579.24|3579.24|3579.24|3579.6|3579.6|3579.12|3579.12|0
1605716790000|2020-11-18 16:26:30|3579.32|3579.32|3579.24|3579.24|3579.32|3579.32|3579.2|3579.2|0
1605716800000|2020-11-18 16:26:40|3579.32|3579.32|3579.8|3579.8|3580.08|3580.08|3579.08|3579.08|0
1605716810000|2020-11-18 16:26:50|3579.88|3579.88|3579.99|3579.99|3580.04|3580.04|3579.8|3579.8|0
1605716820000|2020-11-18 16:27:00|3579.91|3579.91|3579.32|3579.32|3579.91|3579.91|3579.32|3579.32|0
1605716830000|2020-11-18 16:27:10|3579.23|3579.23|3578.64|3578.64|3579.38|3579.38|3578.64|3578.64|0
1605716840000|2020-11-18 16:27:20|3578.3|3578.3|3578.57|3578.57|3578.57|3578.57|3577.76|3577.76|0
1605716850000|2020-11-18 16:27:30|3578.42|3578.42|3578.48|3578.48|3578.57|3578.57|3578.42|3578.42|0
1605716860000|2020-11-18 16:27:40|3578.09|3578.09|3578.54|3578.54|3578.54|3578.54|3578.09|3578.09|0
1605716870000|2020-11-18 16:27:50|3578.62|3578.62|3579.1|3579.1|3579.18|3579.18|3578.28|3578.28|0
1605716880000|2020-11-18 16:28:00|3578.76|3578.76|3578.5|3578.5|3579.1|3579.1|3578.41|3578.41|0
1605716890000|2020-11-18 16:28:10|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|0
1605716900000|2020-11-18 16:28:20|3578.5|3578.5|3578.91|3578.91|3578.91|3578.91|3578.35|3578.35|0
1605716910000|2020-11-18 16:28:30|3579.18|3579.18|3581.49|3581.49|3581.71|3581.71|3579.18|3579.18|0
1605716920000|2020-11-18 16:28:40|3581.37|3581.37|3579.84|3579.84|3581.37|3581.37|3579.69|3579.69|0
1605716930000|2020-11-18 16:28:50|3580.01|3580.01|3579.72|3579.72|3580.01|3580.01|3579.52|3579.52|0
1605716940000|2020-11-18 16:29:00|3580.12|3580.12|3585.33|3585.33|3585.33|3585.33|3580.12|3580.12|0
1605716950000|2020-11-18 16:29:10|3584.99|3584.99|3585.13|3585.13|3585.92|3585.92|3583.94|3583.94|0
1605716960000|2020-11-18 16:29:20|3584.25|3584.25|3584.11|3584.11|3585.44|3585.44|3584.08|3584.08|0
1605716970000|2020-11-18 16:29:30|3583.76|3583.76|3583.46|3583.46|3584.56|3584.56|3582.27|3582.27|0
1605716980000|2020-11-18 16:29:40|3582.78|3582.78|3581.79|3581.79|3582.78|3582.78|3580.61|3580.61|0
1605716990000|2020-11-18 16:29:50|3581.94|3581.94|3584.86|3584.86|3584.86|3584.86|3580.94|3580.94|0
1605773700000|2020-11-19 08:15:00|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|0
1605773710000|2020-11-19 08:15:10|3610.66|3610.66|3606.02|3606.02|3610.66|3610.66|3606.02|3606.02|0
1605773720000|2020-11-19 08:15:20|3605.33|3605.33|3606.33|3606.33|3608.51|3608.51|3605.33|3605.33|0
1605773730000|2020-11-19 08:15:30|3605.14|3605.14|3606.57|3606.57|3606.57|3606.57|3605.14|3605.14|0
1605773740000|2020-11-19 08:15:40|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1605773760000|2020-11-19 08:16:00|3606.1|3606.1|3606.1|3606.1|3606.1|3606.1|3606.1|3606.1|0
1605773770000|2020-11-19 08:16:10|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|0
1605773780000|2020-11-19 08:16:20|3603.62|3603.62|3603.46|3603.46|3603.62|3603.62|3603.46|3603.46|0
1605773790000|2020-11-19 08:16:30|3602.67|3602.67|3601.08|3601.08|3603.07|3603.07|3601.08|3601.08|0
1605773800000|2020-11-19 08:16:40|3595.62|3595.62|3595.77|3595.77|3595.77|3595.77|3595.62|3595.62|0
1605773810000|2020-11-19 08:16:50|3595.09|3595.09|3594.94|3594.94|3595.09|3595.09|3594.94|3594.94|0
1605773820000|2020-11-19 08:17:00|3595.62|3595.62|3594.74|3594.74|3595.62|3595.62|3592.79|3592.79|0
1605773830000|2020-11-19 08:17:10|3595.42|3595.42|3595.42|3595.42|3595.42|3595.42|3595.42|3595.42|0
1605773840000|2020-11-19 08:17:20|3598.15|3598.15|3596.1|3596.1|3598.15|3598.15|3596.1|3596.1|0
1605773850000|2020-11-19 08:17:30|3597.69|3597.69|3599.28|3599.28|3599.28|3599.28|3594.91|3594.91|0
1605773860000|2020-11-19 08:17:40|3598.88|3598.88|3599.67|3599.67|3600.07|3600.07|3598.88|3598.88|0
1605773870000|2020-11-19 08:17:50|3598.88|3598.88|3598.81|3598.81|3599.5|3599.5|3597.51|3597.51|0
1605773880000|2020-11-19 08:18:00|3598.13|3598.13|3597.62|3597.62|3598.81|3598.81|3597.62|3597.62|0
1605773890000|2020-11-19 08:18:10|3598.31|3598.31|3598.99|3598.99|3599.67|3599.67|3597.8|3597.8|0
1605773900000|2020-11-19 08:18:20|3598.59|3598.59|3600.39|3600.39|3600.39|3600.39|3598.59|3598.59|0
1605773910000|2020-11-19 08:18:30|3600.78|3600.78|3600.39|3600.39|3601.18|3601.18|3600.39|3600.39|0
1605773920000|2020-11-19 08:18:40|3602.77|3602.77|3600.78|3600.78|3602.77|3602.77|3600.78|3600.78|0
1605773930000|2020-11-19 08:18:50|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|0
1605773940000|2020-11-19 08:19:00|3603.45|3603.45|3600.78|3600.78|3603.45|3603.45|3600.78|3600.78|0
1605773950000|2020-11-19 08:19:10|3598.8|3598.8|3597.9|3597.9|3599.48|3599.48|3597.9|3597.9|0
1605773960000|2020-11-19 08:19:20|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|0
1605773970000|2020-11-19 08:19:30|3597.79|3597.79|3595.6|3595.6|3597.79|3597.79|3595.6|3595.6|0
1605773980000|2020-11-19 08:19:40|3595.2|3595.2|3594.82|3594.82|3595.9|3595.9|3594.41|3594.41|0
1605773990000|2020-11-19 08:19:50|3594.02|3594.02|3596.58|3596.58|3597.37|3597.37|3594.02|3594.02|0
1605774000000|2020-11-19 08:20:00|3596.22|3596.22|3597.41|3597.41|3597.41|3597.41|3596.22|3596.22|0
1605774010000|2020-11-19 08:20:10|3596.22|3596.22|3599.4|3599.4|3599.4|3599.4|3595.94|3595.94|0
1605774020000|2020-11-19 08:20:20|3600.08|3600.08|3600.92|3600.92|3600.92|3600.92|3600.08|3600.08|0
1605774030000|2020-11-19 08:20:30|3601.27|3601.27|3601.02|3601.02|3601.27|3601.27|3601.02|3601.02|0
1605774040000|2020-11-19 08:20:40|3601.42|3601.42|3601.42|3601.42|3601.42|3601.42|3601.42|3601.42|0
1605774050000|2020-11-19 08:20:50|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|0
1605774060000|2020-11-19 08:21:00|3600.38|3600.38|3600.38|3600.38|3600.38|3600.38|3600.38|3600.38|0
1605774090000|2020-11-19 08:21:30|3599.19|3599.19|3597.08|3597.08|3599.19|3599.19|3597.08|3597.08|0
1605774100000|2020-11-19 08:21:40|3597.74|3597.74|3596.37|3596.37|3597.74|3597.74|3596.37|3596.37|0
1605774110000|2020-11-19 08:21:50|3595.18|3595.18|3595.64|3595.64|3595.64|3595.64|3595.18|3595.18|0
1605774120000|2020-11-19 08:22:00|3594.27|3594.27|3593.48|3593.48|3594.27|3594.27|3593.48|3593.48|0
1605774130000|2020-11-19 08:22:10|3592.11|3592.11|3593.02|3593.02|3593.19|3593.19|3592.11|3592.11|0
1605774140000|2020-11-19 08:22:20|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|0
1605774150000|2020-11-19 08:22:30|3593.97|3593.97|3593.97|3593.97|3593.97|3593.97|3593.97|3593.97|0
1605774160000|2020-11-19 08:22:40|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|0
1605774170000|2020-11-19 08:22:50|3594.76|3594.76|3594.08|3594.08|3594.76|3594.76|3594.08|3594.08|0
1605774180000|2020-11-19 08:23:00|3595.67|3595.67|3591.99|3591.99|3595.67|3595.67|3591.7|3591.7|0
1605774190000|2020-11-19 08:23:10|3592.67|3592.67|3594.04|3594.04|3594.04|3594.04|3592.67|3592.67|0
1605774200000|2020-11-19 08:23:20|3594.72|3594.72|3594.04|3594.04|3594.72|3594.72|3594.04|3594.04|0
1605774210000|2020-11-19 08:23:30|3594.43|3594.43|3595.23|3595.23|3595.23|3595.23|3594.43|3594.43|0
1605774220000|2020-11-19 08:23:40|3595.6|3595.6|3595.16|3595.16|3595.86|3595.86|3594.49|3594.49|0
1605774230000|2020-11-19 08:23:50|3595.84|3595.84|3594.98|3594.98|3595.84|3595.84|3594.98|3594.98|0
1605774240000|2020-11-19 08:24:00|3596.56|3596.56|3597.25|3597.25|3597.25|3597.25|3596.56|3596.56|0
1605774250000|2020-11-19 08:24:10|3597.7|3597.7|3598.7|3598.7|3598.7|3598.7|3596.8|3596.8|0
1605774260000|2020-11-19 08:24:20|3599.38|3599.38|3600.16|3600.16|3600.56|3600.56|3599.38|3599.38|0
1605774270000|2020-11-19 08:24:30|3600.91|3600.91|3601.31|3601.31|3601.31|3601.31|3600.23|3600.23|0
1605774280000|2020-11-19 08:24:40|3600.71|3600.71|3601.71|3601.71|3601.71|3601.71|3600.71|3600.71|0
1605774290000|2020-11-19 08:24:50|3602.5|3602.5|3603.45|3603.45|3603.45|3603.45|3602.5|3602.5|0
1605774300000|2020-11-19 08:25:00|3603.93|3603.93|3604.81|3604.81|3604.81|3604.81|3601.85|3601.85|0
1605774310000|2020-11-19 08:25:10|3606.18|3606.18|3605.1|3605.1|3606.18|3606.18|3605.1|3605.1|0
1605774320000|2020-11-19 08:25:20|3604.77|3604.77|3601.85|3601.85|3604.77|3604.77|3601.85|3601.85|0
1605774340000|2020-11-19 08:25:40|3601.45|3601.45|3601.67|3601.67|3601.67|3601.67|3600.09|3600.09|0
1605774350000|2020-11-19 08:25:50|3600.99|3600.99|3600.62|3600.62|3600.99|3600.99|3600.62|3600.62|0
1605774360000|2020-11-19 08:26:00|3600.78|3600.78|3600.02|3600.02|3600.78|3600.78|3599.59|3599.59|0
1605774370000|2020-11-19 08:26:10|3601.61|3601.61|3601.94|3601.94|3603.99|3603.99|3601.61|3601.61|0
1605774380000|2020-11-19 08:26:20|3602.33|3602.33|3601.54|3601.54|3602.73|3602.73|3601.54|3601.54|0
1605774390000|2020-11-19 08:26:30|3600.86|3600.86|3598.37|3598.37|3600.86|3600.86|3598.37|3598.37|0
1605774400000|2020-11-19 08:26:40|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|0
1605774410000|2020-11-19 08:26:50|3598.37|3598.37|3598.61|3598.61|3598.61|3598.61|3598.37|3598.37|0
1605774430000|2020-11-19 08:27:10|3598.22|3598.22|3597.44|3597.44|3598.63|3598.63|3597.44|3597.44|0
1605774440000|2020-11-19 08:27:20|3597.56|3597.56|3597.44|3597.44|3597.56|3597.56|3597.44|3597.44|0
1605774450000|2020-11-19 08:27:30|3596.76|3596.76|3596.07|3596.07|3596.76|3596.76|3596.07|3596.07|0
1605774460000|2020-11-19 08:27:40|3595.72|3595.72|3594.97|3594.97|3595.72|3595.72|3594.29|3594.29|0
1605774490000|2020-11-19 08:28:10|3593.78|3593.78|3593.1|3593.1|3593.78|3593.78|3593.1|3593.1|0
1605774500000|2020-11-19 08:28:20|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|3594.29|0
1605774510000|2020-11-19 08:28:30|3593.1|3593.1|3593.18|3593.18|3593.18|3593.18|3592.93|3592.93|0
1605774550000|2020-11-19 08:29:10|3593.59|3593.59|3592.8|3592.8|3593.99|3593.99|3592.8|3592.8|0
1605774560000|2020-11-19 08:29:20|3592.88|3592.88|3593.13|3593.13|3593.13|3593.13|3592.88|3592.88|0
1605774570000|2020-11-19 08:29:30|3595.18|3595.18|3595.86|3595.86|3595.86|3595.86|3595.18|3595.18|0
1605774580000|2020-11-19 08:29:40|3596.66|3596.66|3595.86|3595.86|3596.66|3596.66|3595.86|3595.86|0
1605774590000|2020-11-19 08:29:50|3596.01|3596.01|3597.89|3597.89|3597.89|3597.89|3595.33|3595.33|0
1605774600000|2020-11-19 08:30:00|3598.28|3598.28|3596.86|3596.86|3598.45|3598.45|3595.78|3595.78|0
1605774610000|2020-11-19 08:30:10|3596.07|3596.07|3595.67|3595.67|3596.07|3596.07|3595.67|3595.67|0
1605774620000|2020-11-19 08:30:20|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|0
1605774630000|2020-11-19 08:30:30|3594.4|3594.4|3593.22|3593.22|3594.4|3594.4|3593.22|3593.22|0
1605774640000|2020-11-19 08:30:40|3593.14|3593.14|3594.49|3594.49|3594.72|3594.72|3593.14|3593.14|0
1605774650000|2020-11-19 08:30:50|3594.89|3594.89|3596.94|3596.94|3596.94|3596.94|3594.89|3594.89|0
1605774660000|2020-11-19 08:31:00|3597.62|3597.62|3598.02|3598.02|3598.42|3598.42|3597.62|3597.62|0
1605774690000|2020-11-19 08:31:30|3597.94|3597.94|3598.33|3598.33|3598.33|3598.33|3597.94|3597.94|0
1605774700000|2020-11-19 08:31:40|3596.97|3596.97|3596.97|3596.97|3597.65|3597.65|3596.97|3596.97|0
1605774710000|2020-11-19 08:31:50|3597.36|3597.36|3597.36|3597.36|3597.36|3597.36|3597.36|3597.36|0
1605774720000|2020-11-19 08:32:00|3597.11|3597.11|3596.72|3596.72|3597.11|3597.11|3596.72|3596.72|0
1605774730000|2020-11-19 08:32:10|3597.11|3597.11|3597.58|3597.58|3598.36|3598.36|3596.88|3596.88|0
1605774740000|2020-11-19 08:32:20|3598.26|3598.26|3598.66|3598.66|3598.66|3598.66|3598.26|3598.26|0
1605774750000|2020-11-19 08:32:30|3599.06|3599.06|3599.41|3599.41|3599.41|3599.41|3599.06|3599.06|0
1605774760000|2020-11-19 08:32:40|3599.81|3599.81|3599.38|3599.38|3600.17|3600.17|3599.38|3599.38|0
1605774780000|2020-11-19 08:33:00|3598.98|3598.98|3598.34|3598.34|3598.98|3598.98|3598.34|3598.34|0
1605774800000|2020-11-19 08:33:20|3598.73|3598.73|3598.26|3598.26|3598.73|3598.73|3598.26|3598.26|0
1605774810000|2020-11-19 08:33:30|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|0
1605774830000|2020-11-19 08:33:50|3598.49|3598.49|3598.93|3598.93|3599.04|3599.04|3598.49|3598.49|0
1605774840000|2020-11-19 08:34:00|3599.33|3599.33|3598.58|3598.58|3599.33|3599.33|3598.58|3598.58|0
1605774850000|2020-11-19 08:34:10|3598.13|3598.13|3598.99|3598.99|3598.99|3598.99|3598.13|3598.13|0
1605774870000|2020-11-19 08:34:30|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|0
1605774880000|2020-11-19 08:34:40|3599.78|3599.78|3598.99|3598.99|3599.78|3599.78|3598.99|3598.99|0
1605774890000|2020-11-19 08:34:50|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|0
1605774900000|2020-11-19 08:35:00|3598.59|3598.59|3598.59|3598.59|3598.59|3598.59|3598.59|3598.59|0
1605774910000|2020-11-19 08:35:10|3597.8|3597.8|3597.64|3597.64|3597.8|3597.8|3597.64|3597.64|0
1605774920000|2020-11-19 08:35:20|3596.27|3596.27|3595.36|3595.36|3596.27|3596.27|3595.36|3595.36|0
1605774940000|2020-11-19 08:35:40|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|0
1605774950000|2020-11-19 08:35:50|3595.12|3595.12|3595.12|3595.12|3595.12|3595.12|3595.12|3595.12|0
1605774970000|2020-11-19 08:36:10|3595.8|3595.8|3596.3|3596.3|3596.3|3596.3|3595.8|3595.8|0
1605774990000|2020-11-19 08:36:30|3597.66|3597.66|3598.34|3598.34|3598.74|3598.74|3597.55|3597.55|0
1605775000000|2020-11-19 08:36:40|3599.14|3599.14|3599.14|3599.14|3599.14|3599.14|3599.14|3599.14|0
1605775010000|2020-11-19 08:36:50|3599.74|3599.74|3600.14|3600.14|3600.14|3600.14|3599.74|3599.74|0
1605775050000|2020-11-19 08:37:30|3600.53|3600.53|3599.74|3599.74|3600.53|3600.53|3599.74|3599.74|0
1605775080000|2020-11-19 08:38:00|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|0
1605775090000|2020-11-19 08:38:10|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|0
1605775110000|2020-11-19 08:38:30|3599.76|3599.76|3600.44|3600.44|3600.44|3600.44|3599.76|3599.76|0
1605775120000|2020-11-19 08:38:40|3599.76|3599.76|3600.25|3600.25|3600.25|3600.25|3599.76|3599.76|0
1605775130000|2020-11-19 08:38:50|3600.65|3600.65|3600.25|3600.25|3600.65|3600.65|3600.25|3600.25|0
1605775140000|2020-11-19 08:39:00|3600.65|3600.65|3601.84|3601.84|3601.84|3601.84|3600.65|3600.65|0
1605775150000|2020-11-19 08:39:10|3601.44|3601.44|3600.69|3600.69|3601.44|3601.44|3600.69|3600.69|0
1605775160000|2020-11-19 08:39:20|3601.49|3601.49|3602.82|3602.82|3602.82|3602.82|3601.24|3601.24|0
1605775170000|2020-11-19 08:39:30|3602.14|3602.14|3602.74|3602.74|3602.74|3602.74|3602.14|3602.14|0
1605775180000|2020-11-19 08:39:40|3602.34|3602.34|3601.83|3601.83|3602.34|3602.34|3601.15|3601.15|0
1605775190000|2020-11-19 08:39:50|3601.25|3601.25|3600.16|3600.16|3601.25|3601.25|3600.16|3600.16|0
1605775200000|2020-11-19 08:40:00|3598.97|3598.97|3599.36|3599.36|3599.36|3599.36|3598.97|3598.97|0
1605775220000|2020-11-19 08:40:20|3598.53|3598.53|3597.85|3597.85|3598.53|3598.53|3597.85|3597.85|0
1605775230000|2020-11-19 08:40:30|3597.05|3597.05|3596.26|3596.26|3597.05|3597.05|3596.26|3596.26|0
1605775240000|2020-11-19 08:40:40|3596.43|3596.43|3596.43|3596.43|3596.43|3596.43|3596.43|3596.43|0
1605775250000|2020-11-19 08:40:50|3596.28|3596.28|3597.47|3597.47|3597.47|3597.47|3596.28|3596.28|0
1605775260000|2020-11-19 08:41:00|3597.72|3597.72|3597.72|3597.72|3597.72|3597.72|3597.72|3597.72|0
1605775270000|2020-11-19 08:41:10|3596.35|3596.35|3598.22|3598.22|3598.22|3598.22|3596.35|3596.35|0
1605775280000|2020-11-19 08:41:20|3597.54|3597.54|3597.06|3597.06|3597.54|3597.54|3597.06|3597.06|0
1605775290000|2020-11-19 08:41:30|3596.59|3596.59|3596.59|3596.59|3596.59|3596.59|3596.59|3596.59|0
1605775300000|2020-11-19 08:41:40|3597.78|3597.78|3598.17|3598.17|3598.17|3598.17|3597.78|3597.78|0
1605775310000|2020-11-19 08:41:50|3597.84|3597.84|3597.44|3597.44|3597.84|3597.84|3597.44|3597.44|0
1605775330000|2020-11-19 08:42:10|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|0
1605775340000|2020-11-19 08:42:20|3595.86|3595.86|3596.54|3596.54|3596.54|3596.54|3595.86|3595.86|0
1605775360000|2020-11-19 08:42:40|3597.08|3597.08|3597.08|3597.08|3597.08|3597.08|3597.08|3597.08|0
1605775370000|2020-11-19 08:42:50|3596.39|3596.39|3594.57|3594.57|3596.39|3596.39|3594.57|3594.57|0
1605775380000|2020-11-19 08:43:00|3593.38|3593.38|3594.57|3594.57|3594.57|3594.57|3593.38|3593.38|0
1605775390000|2020-11-19 08:43:10|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|0
1605775400000|2020-11-19 08:43:20|3595.65|3595.65|3595.65|3595.65|3595.65|3595.65|3595.65|3595.65|0
1605775420000|2020-11-19 08:43:40|3594.46|3594.46|3594.46|3594.46|3594.46|3594.46|3594.46|3594.46|0
1605775430000|2020-11-19 08:43:50|3594.21|3594.21|3595.01|3595.01|3595.41|3595.41|3593.53|3593.53|0
1605775440000|2020-11-19 08:44:00|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|0
1605775460000|2020-11-19 08:44:20|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|0
1605775470000|2020-11-19 08:44:30|3594.08|3594.08|3595.44|3595.44|3595.44|3595.44|3594.08|3594.08|0
1605775480000|2020-11-19 08:44:40|3593.97|3593.97|3594.54|3594.54|3594.54|3594.54|3593.17|3593.17|0
1605775490000|2020-11-19 08:44:50|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|0
1605775510000|2020-11-19 08:45:10|3593.38|3593.38|3593.13|3593.13|3593.38|3593.38|3593.13|3593.13|0
1605775520000|2020-11-19 08:45:20|3592.6|3592.6|3591.41|3591.41|3592.6|3592.6|3591.41|3591.41|0
1605775540000|2020-11-19 08:45:40|3592.6|3592.6|3594.47|3594.47|3594.47|3594.47|3592.2|3592.2|0
1605775560000|2020-11-19 08:46:00|3594.87|3594.87|3593.92|3593.92|3594.87|3594.87|3593.92|3593.92|0
1605775570000|2020-11-19 08:46:10|3593.78|3593.78|3594.44|3594.44|3594.44|3594.44|3593.78|3593.78|0
1605775580000|2020-11-19 08:46:20|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|0
1605775610000|2020-11-19 08:46:50|3593.65|3593.65|3594.33|3594.33|3594.33|3594.33|3593.65|3593.65|0
1605775620000|2020-11-19 08:47:00|3593.54|3593.54|3593.14|3593.14|3593.54|3593.54|3593.14|3593.14|0
1605775630000|2020-11-19 08:47:10|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|0
1605775640000|2020-11-19 08:47:20|3592.32|3592.32|3589.62|3589.62|3592.32|3592.32|3589.62|3589.62|0
1605775650000|2020-11-19 08:47:30|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|0
1605775670000|2020-11-19 08:47:50|3591.49|3591.49|3591.49|3591.49|3591.49|3591.49|3591.49|3591.49|0
1605775680000|2020-11-19 08:48:00|3591.13|3591.13|3590.78|3590.78|3591.13|3591.13|3590.78|3590.78|0
1605775700000|2020-11-19 08:48:20|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|0
1605775710000|2020-11-19 08:48:30|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|0
1605775730000|2020-11-19 08:48:50|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|0
1605775740000|2020-11-19 08:49:00|3590.3|3590.3|3589.91|3589.91|3590.3|3590.3|3589.91|3589.91|0
1605775760000|2020-11-19 08:49:20|3589.25|3589.25|3589.25|3589.25|3589.25|3589.25|3589.25|3589.25|0
1605775770000|2020-11-19 08:49:30|3589.16|3589.16|3587.81|3587.81|3589.18|3589.18|3587.81|3587.81|0
1605775780000|2020-11-19 08:49:40|3588.08|3588.08|3588.08|3588.08|3588.08|3588.08|3588.08|3588.08|0
1605775790000|2020-11-19 08:49:50|3588.76|3588.76|3588.76|3588.76|3588.76|3588.76|3588.76|3588.76|0
1605775800000|2020-11-19 08:50:00|3589.16|3589.16|3589.49|3589.49|3589.49|3589.49|3589.16|3589.16|0
1605775810000|2020-11-19 08:50:10|3590.17|3590.17|3590.17|3590.17|3590.17|3590.17|3590.17|3590.17|0
1605775830000|2020-11-19 08:50:30|3590.97|3590.97|3591.37|3591.37|3591.37|3591.37|3590.97|3590.97|0
1605775840000|2020-11-19 08:50:40|3591.96|3591.96|3591.23|3591.23|3591.96|3591.96|3591.23|3591.23|0
1605775850000|2020-11-19 08:50:50|3589.87|3589.87|3589.26|3589.26|3589.87|3589.87|3589.26|3589.26|0
1605775860000|2020-11-19 08:51:00|3588.57|3588.57|3588.57|3588.57|3588.57|3588.57|3588.57|3588.57|0
1605775870000|2020-11-19 08:51:10|3587.89|3587.89|3585.69|3585.69|3587.89|3587.89|3585.69|3585.69|0
1605775880000|2020-11-19 08:51:20|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|0
1605775890000|2020-11-19 08:51:30|3587.52|3587.52|3587.52|3587.52|3587.52|3587.52|3587.52|3587.52|0
1605775920000|2020-11-19 08:52:00|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|0
1605775950000|2020-11-19 08:52:30|3587.81|3587.81|3587.01|3587.01|3587.81|3587.81|3587.01|3587.01|0
1605775960000|2020-11-19 08:52:40|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|0
1605775980000|2020-11-19 08:53:00|3586.2|3586.2|3585.52|3585.52|3586.2|3586.2|3585.52|3585.52|0
1605776010000|2020-11-19 08:53:30|3586.2|3586.2|3586.2|3586.2|3586.2|3586.2|3586.2|3586.2|0
1605776020000|2020-11-19 08:53:40|3586.37|3586.37|3586.37|3586.37|3586.37|3586.37|3586.37|3586.37|0
1605776030000|2020-11-19 08:53:50|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|3586.8|0
1605776050000|2020-11-19 08:54:10|3587.48|3587.48|3587.48|3587.48|3587.48|3587.48|3587.48|3587.48|0
1605776060000|2020-11-19 08:54:20|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|0
1605776090000|2020-11-19 08:54:50|3588.43|3588.43|3588.43|3588.43|3588.43|3588.43|3588.43|3588.43|0
1605776110000|2020-11-19 08:55:10|3587.75|3587.75|3587.5|3587.5|3587.75|3587.75|3587.5|3587.5|0
1605776120000|2020-11-19 08:55:20|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|0
1605776130000|2020-11-19 08:55:30|3587.21|3587.21|3588.01|3588.01|3588.01|3588.01|3587.21|3587.21|0
1605776140000|2020-11-19 08:55:40|3588.42|3588.42|3588.42|3588.42|3588.42|3588.42|3588.42|3588.42|0
1605776150000|2020-11-19 08:55:50|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|0
1605776160000|2020-11-19 08:56:00|3588.34|3588.34|3588.34|3588.34|3588.34|3588.34|3588.34|3588.34|0
1605776170000|2020-11-19 08:56:10|3589.53|3589.53|3588.74|3588.74|3589.53|3589.53|3588.74|3588.74|0
1605776180000|2020-11-19 08:56:20|3588.45|3588.45|3588.45|3588.45|3588.45|3588.45|3588.45|3588.45|0
1605776190000|2020-11-19 08:56:30|3588.84|3588.84|3589.97|3589.97|3590.43|3590.43|3588.84|3588.84|0
1605776200000|2020-11-19 08:56:40|3591.84|3591.84|3591.11|3591.11|3591.84|3591.84|3590.72|3590.72|0
1605776210000|2020-11-19 08:56:50|3590.4|3590.4|3590.28|3590.28|3590.4|3590.4|3590.28|3590.28|0
1605776220000|2020-11-19 08:57:00|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|0
1605776230000|2020-11-19 08:57:10|3589.2|3589.2|3589.88|3589.88|3589.88|3589.88|3589.2|3589.2|0
1605776240000|2020-11-19 08:57:20|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|0
1605776250000|2020-11-19 08:57:30|3589.28|3589.28|3588.64|3588.64|3589.28|3589.28|3588.64|3588.64|0
1605776270000|2020-11-19 08:57:50|3588.96|3588.96|3588.38|3588.38|3589.06|3589.06|3588.38|3588.38|0
1605776280000|2020-11-19 08:58:00|3588.98|3588.98|3586.45|3586.45|3588.98|3588.98|3586.45|3586.45|0
1605776310000|2020-11-19 08:58:30|3588.43|3588.43|3587.57|3587.57|3588.43|3588.43|3587.24|3587.24|0
1605776320000|2020-11-19 08:58:40|3588.76|3588.76|3589.45|3589.45|3589.45|3589.45|3588.76|3588.76|0
1605776330000|2020-11-19 08:58:50|3589.53|3589.53|3591.53|3591.53|3591.53|3591.53|3587.48|3587.48|0
1605776340000|2020-11-19 08:59:00|3591.7|3591.7|3590.79|3590.79|3592.38|3592.38|3590.79|3590.79|0
1605776350000|2020-11-19 08:59:10|3590.11|3590.11|3589.9|3589.9|3590.11|3590.11|3589.9|3589.9|0
1605776360000|2020-11-19 08:59:20|3589.21|3589.21|3589.9|3589.9|3589.9|3589.9|3589.21|3589.21|0
1605776370000|2020-11-19 08:59:30|3590.22|3590.22|3590.22|3590.22|3590.22|3590.22|3590.22|3590.22|0
1605776390000|2020-11-19 08:59:50|3590.9|3590.9|3591.58|3591.58|3591.58|3591.58|3590.9|3590.9|0
1605776400000|2020-11-19 09:00:00|3591.19|3591.19|3591.1|3591.1|3591.19|3591.19|3591.1|3591.1|0
1605776410000|2020-11-19 09:00:10|3591.79|3591.79|3592.18|3592.18|3592.98|3592.98|3591.79|3591.79|0
1605776420000|2020-11-19 09:00:20|3592.87|3592.87|3593.72|3593.72|3593.72|3593.72|3592.87|3592.87|0
1605776430000|2020-11-19 09:00:30|3593.88|3593.88|3593.88|3593.88|3593.88|3593.88|3593.88|3593.88|0
1605776460000|2020-11-19 09:01:00|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1605776470000|2020-11-19 09:01:10|3593.18|3593.18|3592.78|3592.78|3593.18|3593.18|3592.78|3592.78|0
1605776480000|2020-11-19 09:01:20|3591.99|3591.99|3590.8|3590.8|3591.99|3591.99|3590.8|3590.8|0
1605776490000|2020-11-19 09:01:30|3590.47|3590.47|3589.62|3589.62|3590.47|3590.47|3589.54|3589.54|0
1605776500000|2020-11-19 09:01:40|3589.45|3589.45|3589.86|3589.86|3589.86|3589.86|3588.77|3588.77|0
1605776510000|2020-11-19 09:01:50|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|0
1605776520000|2020-11-19 09:02:00|3589.5|3589.5|3589.17|3589.17|3589.5|3589.5|3589.17|3589.17|0
1605776530000|2020-11-19 09:02:10|3588.77|3588.77|3588.75|3588.75|3588.77|3588.77|3588.67|3588.67|0
1605776540000|2020-11-19 09:02:20|3588.07|3588.07|3588.07|3588.07|3588.07|3588.07|3588.07|3588.07|0
1605776550000|2020-11-19 09:02:30|3587.92|3587.92|3588.22|3588.22|3588.22|3588.22|3587.92|3587.92|0
1605776560000|2020-11-19 09:02:40|3588.13|3588.13|3588.82|3588.82|3588.82|3588.82|3588.13|3588.13|0
1605776570000|2020-11-19 09:02:50|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|0
1605776580000|2020-11-19 09:03:00|3589.21|3589.21|3587.74|3587.74|3589.21|3589.21|3587.74|3587.74|0
1605776590000|2020-11-19 09:03:10|3588.93|3588.93|3588.97|3588.97|3589.32|3589.32|3588.93|3588.93|0
1605776600000|2020-11-19 09:03:20|3588.73|3588.73|3589.09|3589.09|3589.09|3589.09|3588.73|3588.73|0
1605776610000|2020-11-19 09:03:30|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|0
1605776640000|2020-11-19 09:04:00|3589.9|3589.9|3590.63|3590.63|3590.63|3590.63|3589.9|3589.9|0
1605776650000|2020-11-19 09:04:10|3590.74|3590.74|3591.43|3591.43|3591.43|3591.43|3590.74|3590.74|0
1605776660000|2020-11-19 09:04:20|3591.26|3591.26|3588.46|3588.46|3591.26|3591.26|3588.46|3588.46|0
1605776670000|2020-11-19 09:04:30|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|0
1605776680000|2020-11-19 09:04:40|3588.69|3588.69|3588.69|3588.69|3588.69|3588.69|3588.69|3588.69|0
1605776690000|2020-11-19 09:04:50|3589.09|3589.09|3589.25|3589.25|3589.25|3589.25|3589.09|3589.09|0
1605776700000|2020-11-19 09:05:00|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|0
1605776710000|2020-11-19 09:05:10|3589.28|3589.28|3588.48|3588.48|3589.28|3589.28|3588.48|3588.48|0
1605776720000|2020-11-19 09:05:20|3588.38|3588.38|3588.38|3588.38|3588.38|3588.38|3588.38|3588.38|0
1605776730000|2020-11-19 09:05:30|3587.98|3587.98|3588.14|3588.14|3588.14|3588.14|3587.98|3587.98|0
1605776740000|2020-11-19 09:05:40|3588.38|3588.38|3588.1|3588.1|3588.5|3588.5|3588.1|3588.1|0
1605776750000|2020-11-19 09:05:50|3587.7|3587.7|3587.31|3587.31|3587.7|3587.7|3587.31|3587.31|0
1605776760000|2020-11-19 09:06:00|3587.7|3587.7|3586.91|3586.91|3587.7|3587.7|3586.91|3586.91|0
1605776770000|2020-11-19 09:06:10|3586.23|3586.23|3585.15|3585.15|3586.23|3586.23|3585.15|3585.15|0
1605776780000|2020-11-19 09:06:20|3586.34|3586.34|3586.36|3586.36|3586.51|3586.51|3585.15|3585.15|0
1605776790000|2020-11-19 09:06:30|3585|3585|3584.67|3584.67|3585|3585|3584.67|3584.67|0
1605776800000|2020-11-19 09:06:40|3585.11|3585.11|3586.93|3586.93|3586.93|3586.93|3585.11|3585.11|0
1605776810000|2020-11-19 09:06:50|3587.23|3587.23|3587.64|3587.64|3587.64|3587.64|3586.83|3586.83|0
1605776820000|2020-11-19 09:07:00|3587.96|3587.96|3589.72|3589.72|3589.72|3589.72|3587.96|3587.96|0
1605776830000|2020-11-19 09:07:10|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|0
1605776840000|2020-11-19 09:07:20|3591.09|3591.09|3591.09|3591.09|3591.09|3591.09|3591.09|3591.09|0
1605776850000|2020-11-19 09:07:30|3591.49|3591.49|3591.51|3591.51|3592.08|3592.08|3591.49|3591.49|0
1605776870000|2020-11-19 09:07:50|3591.76|3591.76|3591.76|3591.76|3591.76|3591.76|3591.76|3591.76|0
1605776880000|2020-11-19 09:08:00|3592.16|3592.16|3592.48|3592.48|3592.48|3592.48|3592.16|3592.16|0
1605776910000|2020-11-19 09:08:30|3592.08|3592.08|3592.69|3592.69|3593.37|3593.37|3592.08|3592.08|0
1605776920000|2020-11-19 09:08:40|3592.9|3592.9|3592.8|3592.8|3592.9|3592.9|3592.8|3592.8|0
1605776930000|2020-11-19 09:08:50|3593.19|3593.19|3594.32|3594.32|3594.32|3594.32|3593.19|3593.19|0
1605776940000|2020-11-19 09:09:00|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1605776950000|2020-11-19 09:09:10|3593.13|3593.13|3593.13|3593.13|3593.13|3593.13|3593.13|3593.13|0
1605776980000|2020-11-19 09:09:40|3593.43|3593.43|3593.43|3593.43|3593.43|3593.43|3593.43|3593.43|0
1605776990000|2020-11-19 09:09:50|3593.35|3593.35|3593.1|3593.1|3593.35|3593.35|3593.1|3593.1|0
1605777000000|2020-11-19 09:10:00|3593.01|3593.01|3593.35|3593.35|3593.35|3593.35|3593.01|3593.01|0
1605777010000|2020-11-19 09:10:10|3593.59|3593.59|3593.59|3593.59|3593.59|3593.59|3593.59|3593.59|0
1605777030000|2020-11-19 09:10:30|3594.96|3594.96|3595.94|3595.94|3595.94|3595.94|3594.96|3594.96|0
1605777060000|2020-11-19 09:11:00|3596.77|3596.77|3595.42|3595.42|3596.77|3596.77|3595.42|3595.42|0
1605777080000|2020-11-19 09:11:20|3595.52|3595.52|3595.52|3595.52|3595.52|3595.52|3595.52|3595.52|0
1605777090000|2020-11-19 09:11:30|3595.92|3595.92|3596.35|3596.35|3596.35|3596.35|3595.92|3595.92|0
1605777100000|2020-11-19 09:11:40|3596.74|3596.74|3597.36|3597.36|3597.67|3597.67|3596.74|3596.74|0
1605777110000|2020-11-19 09:11:50|3597.76|3597.76|3597.48|3597.48|3598.16|3598.16|3596.79|3596.79|0
1605777120000|2020-11-19 09:12:00|3596.79|3596.79|3594.83|3594.83|3596.79|3596.79|3594.83|3594.83|0
1605777130000|2020-11-19 09:12:10|3594.75|3594.75|3595.55|3595.55|3595.55|3595.55|3594.75|3594.75|0
1605777140000|2020-11-19 09:12:20|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|0
1605777150000|2020-11-19 09:12:30|3597.13|3597.13|3597.53|3597.53|3597.53|3597.53|3597.13|3597.13|0
1605777160000|2020-11-19 09:12:40|3596.74|3596.74|3596.74|3596.74|3596.74|3596.74|3596.74|3596.74|0
1605777170000|2020-11-19 09:12:50|3596.29|3596.29|3595.68|3595.68|3596.29|3596.29|3595.68|3595.68|0
1605777180000|2020-11-19 09:13:00|3595.6|3595.6|3596.92|3596.92|3597.19|3597.19|3595.6|3595.6|0
1605777190000|2020-11-19 09:13:10|3596.75|3596.75|3597.5|3597.5|3597.9|3597.9|3596.75|3596.75|0
1605777200000|2020-11-19 09:13:20|3597.66|3597.66|3598.04|3598.04|3598.04|3598.04|3597.66|3597.66|0
1605777220000|2020-11-19 09:13:40|3597.66|3597.66|3597.66|3597.66|3597.66|3597.66|3597.66|3597.66|0
1605777230000|2020-11-19 09:13:50|3598.06|3598.06|3597.38|3597.38|3598.06|3598.06|3597.38|3597.38|0
1605777240000|2020-11-19 09:14:00|3596.95|3596.95|3597.11|3597.11|3597.11|3597.11|3596.95|3596.95|0
1605777250000|2020-11-19 09:14:10|3598.48|3598.48|3599.04|3599.04|3599.04|3599.04|3598.48|3598.48|0
1605777270000|2020-11-19 09:14:30|3598.64|3598.64|3598.24|3598.24|3598.64|3598.64|3598.24|3598.24|0
1605777280000|2020-11-19 09:14:40|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|3598.4|0
1605777290000|2020-11-19 09:14:50|3598.35|3598.35|3598.56|3598.56|3598.56|3598.56|3598.35|3598.35|0
1605777300000|2020-11-19 09:15:00|3598.35|3598.35|3597.16|3597.16|3598.35|3598.35|3597.16|3597.16|0
1605777310000|2020-11-19 09:15:10|3597.41|3597.41|3597.33|3597.33|3597.74|3597.74|3597.33|3597.33|0
1605777320000|2020-11-19 09:15:20|3596.99|3596.99|3596.56|3596.56|3596.99|3596.99|3596.31|3596.31|0
1605777330000|2020-11-19 09:15:30|3596.16|3596.16|3595.83|3595.83|3596.16|3596.16|3595.83|3595.83|0
1605777340000|2020-11-19 09:15:40|3595.67|3595.67|3595.73|3595.73|3595.73|3595.73|3595.67|3595.67|0
1605777350000|2020-11-19 09:15:50|3596.02|3596.02|3596.02|3596.02|3596.02|3596.02|3596.02|3596.02|0
1605777360000|2020-11-19 09:16:00|3595.88|3595.88|3595.88|3595.88|3595.88|3595.88|3595.88|3595.88|0
1605777370000|2020-11-19 09:16:10|3595.98|3595.98|3596.14|3596.14|3596.14|3596.14|3595.77|3595.77|0
1605777380000|2020-11-19 09:16:20|3596.41|3596.41|3595.91|3595.91|3596.41|3596.41|3595.91|3595.91|0
1605777390000|2020-11-19 09:16:30|3597.1|3597.1|3597.74|3597.74|3597.74|3597.74|3597.1|3597.1|0
1605777400000|2020-11-19 09:16:40|3597.85|3597.85|3597.8|3597.8|3597.85|3597.85|3597.8|3597.8|0
1605777410000|2020-11-19 09:16:50|3597.11|3597.11|3597.11|3597.11|3597.11|3597.11|3597.01|3597.01|0
1605777420000|2020-11-19 09:17:00|3596.43|3596.43|3596.38|3596.38|3596.48|3596.48|3596.38|3596.38|0
1605777430000|2020-11-19 09:17:10|3596.27|3596.27|3596.38|3596.38|3596.38|3596.38|3596.27|3596.27|0
1605777440000|2020-11-19 09:17:20|3596.98|3596.98|3596.98|3596.98|3596.98|3596.98|3596.98|3596.98|0
1605777450000|2020-11-19 09:17:30|3597.22|3597.22|3598.01|3598.01|3598.01|3598.01|3596.38|3596.38|0
1605777460000|2020-11-19 09:17:40|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|0
1605777470000|2020-11-19 09:17:50|3598.95|3598.95|3599.34|3599.34|3599.34|3599.34|3598.95|3598.95|0
1605777480000|2020-11-19 09:18:00|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|3600.03|0
1605777490000|2020-11-19 09:18:10|3599.87|3599.87|3599.87|3599.87|3599.87|3599.87|3599.87|3599.87|0
1605777500000|2020-11-19 09:18:20|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|0
1605777510000|2020-11-19 09:18:30|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|0
1605777540000|2020-11-19 09:19:00|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|0
1605777560000|2020-11-19 09:19:20|3599.82|3599.82|3600.02|3600.02|3600.02|3600.02|3599.82|3599.82|0
1605777590000|2020-11-19 09:19:50|3600.7|3600.7|3600.14|3600.14|3600.7|3600.7|3600.14|3600.14|0
1605777600000|2020-11-19 09:20:00|3599.18|3599.18|3598.36|3598.36|3599.18|3599.18|3597.96|3597.96|0
1605777610000|2020-11-19 09:20:10|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|0
1605777620000|2020-11-19 09:20:20|3597.56|3597.56|3596.88|3596.88|3597.56|3597.56|3596.88|3596.88|0
1605777630000|2020-11-19 09:20:30|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|0
1605777650000|2020-11-19 09:20:50|3597.12|3597.12|3595.13|3595.13|3597.12|3597.12|3595.13|3595.13|0
1605777660000|2020-11-19 09:21:00|3595.81|3595.81|3596.14|3596.14|3596.14|3596.14|3595.81|3595.81|0
1605777680000|2020-11-19 09:21:20|3595.39|3595.39|3595.31|3595.31|3595.39|3595.39|3595.31|3595.31|0
1605777690000|2020-11-19 09:21:30|3594.52|3594.52|3594.52|3594.52|3594.52|3594.52|3594.52|3594.52|0
1605777700000|2020-11-19 09:21:40|3593.72|3593.72|3593.32|3593.32|3593.72|3593.72|3593.32|3593.32|0
1605777710000|2020-11-19 09:21:50|3594.12|3594.12|3594.8|3594.8|3594.8|3594.8|3594.12|3594.12|0
1605777730000|2020-11-19 09:22:10|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|0
1605777740000|2020-11-19 09:22:20|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|0
1605777760000|2020-11-19 09:22:40|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|0
1605777770000|2020-11-19 09:22:50|3595.09|3595.09|3594.41|3594.41|3595.09|3595.09|3594.41|3594.41|0
1605777780000|2020-11-19 09:23:00|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|0
1605777830000|2020-11-19 09:23:50|3594.97|3594.97|3594.57|3594.57|3594.97|3594.97|3594.57|3594.57|0
1605777840000|2020-11-19 09:24:00|3594.73|3594.73|3595.38|3595.38|3595.38|3595.38|3594.73|3594.73|0
1605777860000|2020-11-19 09:24:20|3594.78|3594.78|3594.78|3594.78|3594.78|3594.78|3594.78|3594.78|0
1605777870000|2020-11-19 09:24:30|3593.98|3593.98|3593.75|3593.75|3593.98|3593.98|3593.75|3593.75|0
1605777880000|2020-11-19 09:24:40|3593.36|3593.36|3592.96|3592.96|3593.36|3593.36|3592.96|3592.96|0
1605777890000|2020-11-19 09:24:50|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|0
1605777910000|2020-11-19 09:25:10|3593.07|3593.07|3592.99|3592.99|3593.07|3593.07|3592.99|3592.99|0
1605777940000|2020-11-19 09:25:40|3593.67|3593.67|3596|3596|3596|3596|3593.67|3593.67|0
1605777950000|2020-11-19 09:25:50|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|0
1605777960000|2020-11-19 09:26:00|3596.21|3596.21|3596.29|3596.29|3596.29|3596.29|3596.21|3596.21|0
1605777970000|2020-11-19 09:26:10|3596.13|3596.13|3596.13|3596.13|3596.13|3596.13|3596.13|3596.13|0
1605777980000|2020-11-19 09:26:20|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|3596.29|0
1605777990000|2020-11-19 09:26:30|3596.89|3596.89|3598.8|3598.8|3598.8|3598.8|3596.89|3596.89|0
1605778000000|2020-11-19 09:26:40|3599.48|3599.48|3599.63|3599.63|3599.63|3599.63|3599.48|3599.48|0
1605778010000|2020-11-19 09:26:50|3599.55|3599.55|3599.55|3599.55|3599.55|3599.55|3599.55|3599.55|0
1605778020000|2020-11-19 09:27:00|3600.23|3600.23|3599.55|3599.55|3600.23|3600.23|3599.55|3599.55|0
1605778030000|2020-11-19 09:27:10|3600.23|3600.23|3600.91|3600.91|3600.91|3600.91|3600.23|3600.23|0
1605778040000|2020-11-19 09:27:20|3601.16|3601.16|3601.46|3601.46|3601.46|3601.46|3601.16|3601.16|0
1605778080000|2020-11-19 09:28:00|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|0
1605778120000|2020-11-19 09:28:40|3601.1|3601.1|3601.26|3601.26|3601.26|3601.26|3601.1|3601.1|0
1605778130000|2020-11-19 09:28:50|3602.45|3602.45|3602.84|3602.84|3602.84|3602.84|3602.45|3602.45|0
1605778140000|2020-11-19 09:29:00|3602.45|3602.45|3602.45|3602.45|3602.45|3602.45|3602.45|3602.45|0
1605778150000|2020-11-19 09:29:10|3602.34|3602.34|3602.82|3602.82|3603.3|3603.3|3602.34|3602.34|0
1605778160000|2020-11-19 09:29:20|3604.41|3604.41|3603.62|3603.62|3604.41|3604.41|3603.62|3603.62|0
1605778190000|2020-11-19 09:29:50|3602.93|3602.93|3604.3|3604.3|3604.98|3604.98|3602.93|3602.93|0
1605778200000|2020-11-19 09:30:00|3604.55|3604.55|3604.7|3604.7|3605.09|3605.09|3604.55|3604.55|0
1605778210000|2020-11-19 09:30:10|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|0
1605778230000|2020-11-19 09:30:30|3603.86|3603.86|3603.77|3603.77|3603.86|3603.86|3603.77|3603.77|0
1605778240000|2020-11-19 09:30:40|3603.09|3603.09|3603.34|3603.34|3603.34|3603.34|3603.09|3603.09|0
1605778250000|2020-11-19 09:30:50|3602.54|3602.54|3603.49|3603.49|3603.49|3603.49|3602.46|3602.46|0
1605778260000|2020-11-19 09:31:00|3603.78|3603.78|3603.78|3603.78|3603.78|3603.78|3603.78|3603.78|0
1605778290000|2020-11-19 09:31:30|3603.1|3603.1|3603.1|3603.1|3603.1|3603.1|3603.1|3603.1|0
1605778320000|2020-11-19 09:32:00|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|0
1605778350000|2020-11-19 09:32:30|3603.51|3603.51|3602.11|3602.11|3603.51|3603.51|3602.11|3602.11|0
1605778360000|2020-11-19 09:32:40|3601.66|3601.66|3601.51|3601.51|3601.66|3601.66|3601.51|3601.51|0
1605778370000|2020-11-19 09:32:50|3601.11|3601.11|3601.19|3601.19|3601.19|3601.19|3600.8|3600.8|0
1605778400000|2020-11-19 09:33:20|3601.89|3601.89|3601.83|3601.83|3601.89|3601.89|3601.83|3601.83|0
1605778410000|2020-11-19 09:33:30|3601.51|3601.51|3602.55|3602.55|3602.55|3602.55|3601.51|3601.51|0
1605778430000|2020-11-19 09:33:50|3602.22|3602.22|3602.31|3602.31|3602.31|3602.31|3601.98|3601.98|0
1605778440000|2020-11-19 09:34:00|3601.99|3601.99|3601.43|3601.43|3601.99|3601.99|3601.43|3601.43|0
1605778460000|2020-11-19 09:34:20|3601.38|3601.38|3601.38|3601.38|3601.38|3601.38|3601.38|3601.38|0
1605778470000|2020-11-19 09:34:30|3601.26|3601.26|3601.02|3601.02|3601.38|3601.38|3601.02|3601.02|0
1605778500000|2020-11-19 09:35:00|3600.78|3600.78|3600.54|3600.54|3600.93|3600.93|3600.54|3600.54|0
1605778520000|2020-11-19 09:35:20|3600.7|3600.7|3600.7|3600.7|3600.7|3600.7|3600.7|3600.7|0
1605778530000|2020-11-19 09:35:30|3600.02|3600.02|3600.02|3600.02|3600.02|3600.02|3600.02|3600.02|0
1605778540000|2020-11-19 09:35:40|3601.38|3601.38|3602.07|3602.07|3602.07|3602.07|3601.38|3601.38|0
1605778550000|2020-11-19 09:35:50|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1605778570000|2020-11-19 09:36:10|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|0
1605778600000|2020-11-19 09:36:40|3603.26|3603.26|3602.86|3602.86|3603.26|3603.26|3602.86|3602.86|0
1605778610000|2020-11-19 09:36:50|3603.22|3603.22|3602.98|3602.98|3603.22|3603.22|3602.98|3602.98|0
1605778620000|2020-11-19 09:37:00|3603.38|3603.38|3604.06|3604.06|3604.06|3604.06|3603.38|3603.38|0
1605778630000|2020-11-19 09:37:10|3604.74|3604.74|3604.74|3604.74|3604.74|3604.74|3604.74|3604.74|0
1605778650000|2020-11-19 09:37:30|3605.43|3605.43|3605.43|3605.43|3605.43|3605.43|3605.43|3605.43|0
1605778660000|2020-11-19 09:37:40|3605.27|3605.27|3606.01|3606.01|3606.01|3606.01|3605.27|3605.27|0
1605778670000|2020-11-19 09:37:50|3606.06|3606.06|3605.86|3605.86|3606.17|3606.17|3605.76|3605.76|0
1605778690000|2020-11-19 09:38:10|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|0
1605778700000|2020-11-19 09:38:20|3605.67|3605.67|3605.67|3605.67|3605.67|3605.67|3605.67|3605.67|0
1605778730000|2020-11-19 09:38:50|3604.87|3604.87|3603.51|3603.51|3604.87|3604.87|3602.71|3602.71|0
1605778740000|2020-11-19 09:39:00|3603.34|3603.34|3603.09|3603.09|3603.34|3603.34|3603.09|3603.09|0
1605778750000|2020-11-19 09:39:10|3602.3|3602.3|3601.62|3601.62|3602.3|3602.3|3601.62|3601.62|0
1605778760000|2020-11-19 09:39:20|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|0
1605778770000|2020-11-19 09:39:30|3602.22|3602.22|3601.82|3601.82|3602.22|3602.22|3601.42|3601.42|0
1605778780000|2020-11-19 09:39:40|3601.74|3601.74|3601.74|3601.74|3601.74|3601.74|3601.74|3601.74|0
1605778790000|2020-11-19 09:39:50|3600.15|3600.15|3600.15|3600.15|3600.15|3600.15|3600.15|3600.15|0
1605778800000|2020-11-19 09:40:00|3599.75|3599.75|3597.38|3597.38|3599.75|3599.75|3597.38|3597.38|0
1605778810000|2020-11-19 09:40:10|3597.74|3597.74|3598.11|3598.11|3598.11|3598.11|3597.51|3597.51|0
1605778820000|2020-11-19 09:40:20|3598.23|3598.23|3598.11|3598.11|3598.23|3598.23|3597.75|3597.75|0
1605778830000|2020-11-19 09:40:30|3598.27|3598.27|3599.46|3599.46|3599.46|3599.46|3598.27|3598.27|0
1605778840000|2020-11-19 09:40:40|3599.07|3599.07|3599.44|3599.44|3599.55|3599.55|3599.07|3599.07|0
1605778850000|2020-11-19 09:40:50|3598.91|3598.91|3598.67|3598.67|3599.39|3599.39|3598.67|3598.67|0
1605778860000|2020-11-19 09:41:00|3598.75|3598.75|3598.75|3598.75|3598.75|3598.75|3598.75|3598.75|0
1605778870000|2020-11-19 09:41:10|3599.15|3599.15|3599.97|3599.97|3600.05|3600.05|3599.15|3599.15|0
1605778880000|2020-11-19 09:41:20|3599.8|3599.8|3599.8|3599.8|3599.8|3599.8|3599.8|3599.8|0
1605778900000|2020-11-19 09:41:40|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|0
1605778910000|2020-11-19 09:41:50|3600.72|3600.72|3600.72|3600.72|3600.72|3600.72|3600.72|3600.72|0
1605778920000|2020-11-19 09:42:00|3600.36|3600.36|3600.16|3600.16|3600.84|3600.84|3600.13|3600.13|0
1605778950000|2020-11-19 09:42:30|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|0
1605778960000|2020-11-19 09:42:40|3599.69|3599.69|3599.69|3599.69|3599.69|3599.69|3599.69|3599.69|0
1605778990000|2020-11-19 09:43:10|3599.29|3599.29|3598.02|3598.02|3599.29|3599.29|3598.02|3598.02|0
1605779000000|2020-11-19 09:43:20|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|0
1605779020000|2020-11-19 09:43:40|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|0
1605779050000|2020-11-19 09:44:10|3598.37|3598.37|3598.37|3598.37|3598.37|3598.37|3598.37|3598.37|0
1605779060000|2020-11-19 09:44:20|3598.46|3598.46|3598.37|3598.37|3598.46|3598.46|3598.37|3598.37|0
1605779080000|2020-11-19 09:44:40|3597.84|3597.84|3598.47|3598.47|3598.47|3598.47|3597.78|3597.78|0
1605779120000|2020-11-19 09:45:20|3598.3|3598.3|3598.14|3598.14|3598.3|3598.3|3598.14|3598.14|0
1605779130000|2020-11-19 09:45:30|3598.39|3598.39|3597.38|3597.38|3598.39|3598.39|3597.38|3597.38|0
1605779140000|2020-11-19 09:45:40|3596.7|3596.7|3595.74|3595.74|3596.7|3596.7|3595.74|3595.74|0
1605779150000|2020-11-19 09:45:50|3595.57|3595.57|3596.09|3596.09|3596.09|3596.09|3595.41|3595.41|0
1605779160000|2020-11-19 09:46:00|3595.64|3595.64|3595.67|3595.67|3595.67|3595.67|3595.34|3595.34|0
1605779170000|2020-11-19 09:46:10|3596.46|3596.46|3596.46|3596.46|3596.46|3596.46|3596.46|3596.46|0
1605779180000|2020-11-19 09:46:20|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|0
1605779190000|2020-11-19 09:46:30|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|0
1605779200000|2020-11-19 09:46:40|3598.08|3598.08|3596.27|3596.27|3598.08|3598.08|3596.27|3596.27|0
1605779230000|2020-11-19 09:47:10|3596.95|3596.95|3596.95|3596.95|3596.95|3596.95|3596.95|3596.95|0
1605779240000|2020-11-19 09:47:20|3597.64|3597.64|3597.85|3597.85|3597.85|3597.85|3597.64|3597.64|0
1605779250000|2020-11-19 09:47:30|3597.06|3597.06|3596.46|3596.46|3597.06|3597.06|3596.46|3596.46|0
1605779260000|2020-11-19 09:47:40|3596.29|3596.29|3596.89|3596.89|3596.89|3596.89|3596.29|3596.29|0
1605779270000|2020-11-19 09:47:50|3596.21|3596.21|3596.21|3596.21|3596.21|3596.21|3596.21|3596.21|0
1605779280000|2020-11-19 09:48:00|3596.29|3596.29|3598.01|3598.01|3598.01|3598.01|3596.29|3596.29|0
1605779300000|2020-11-19 09:48:20|3598.39|3598.39|3598.79|3598.79|3598.79|3598.79|3598.39|3598.39|0
1605779330000|2020-11-19 09:48:50|3598.73|3598.73|3598.81|3598.81|3598.81|3598.81|3598.41|3598.41|0
1605779340000|2020-11-19 09:49:00|3598.41|3598.41|3598.58|3598.58|3598.58|3598.58|3598.41|3598.41|0
1605779360000|2020-11-19 09:49:20|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|0
1605779370000|2020-11-19 09:49:30|3599.37|3599.37|3599.37|3599.37|3599.37|3599.37|3599.37|3599.37|0
1605779390000|2020-11-19 09:49:50|3599.58|3599.58|3600.54|3600.54|3600.54|3600.54|3599.58|3599.58|0
1605779400000|2020-11-19 09:50:00|3600.37|3600.37|3600.6|3600.6|3600.6|3600.6|3600.21|3600.21|0
1605779430000|2020-11-19 09:50:30|3601|3601|3600.76|3600.76|3601|3601|3600.6|3600.6|0
1605779450000|2020-11-19 09:50:50|3600.66|3600.66|3599.26|3599.26|3600.66|3600.66|3599.26|3599.26|0
1605779460000|2020-11-19 09:51:00|3599.18|3599.18|3598.96|3598.96|3599.18|3599.18|3598.96|3598.96|0
1605779470000|2020-11-19 09:51:10|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|3599.36|0
1605779480000|2020-11-19 09:51:20|3599.51|3599.51|3598.03|3598.03|3599.51|3599.51|3598.03|3598.03|0
1605779500000|2020-11-19 09:51:40|3597.63|3597.63|3597.63|3597.63|3597.63|3597.63|3597.63|3597.63|0
1605779510000|2020-11-19 09:51:50|3597.24|3597.24|3597.24|3597.24|3597.24|3597.24|3597.24|3597.24|0
1605779520000|2020-11-19 09:52:00|3595.19|3595.19|3595.98|3595.98|3595.98|3595.98|3595.19|3595.19|0
1605779530000|2020-11-19 09:52:10|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|0
1605779540000|2020-11-19 09:52:20|3594.79|3594.79|3593.9|3593.9|3594.79|3594.79|3593.9|3593.9|0
1605779550000|2020-11-19 09:52:30|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|0
1605779560000|2020-11-19 09:52:40|3595.25|3595.25|3596.38|3596.38|3596.38|3596.38|3595.25|3595.25|0
1605779580000|2020-11-19 09:53:00|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|0
1605779600000|2020-11-19 09:53:20|3596.63|3596.63|3595.65|3595.65|3596.63|3596.63|3595.65|3595.65|0
1605779620000|2020-11-19 09:53:40|3595.25|3595.25|3595.65|3595.65|3595.65|3595.65|3595.25|3595.25|0
1605779630000|2020-11-19 09:53:50|3595.29|3595.29|3594.9|3594.9|3595.29|3595.29|3594.9|3594.9|0
1605779640000|2020-11-19 09:54:00|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|0
1605779650000|2020-11-19 09:54:10|3595.14|3595.14|3595.14|3595.14|3595.14|3595.14|3595.14|3595.14|0
1605779670000|2020-11-19 09:54:30|3594.82|3594.82|3594.82|3594.82|3594.82|3594.82|3594.82|3594.82|0
1605779730000|2020-11-19 09:55:30|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|0
1605779740000|2020-11-19 09:55:40|3594.7|3594.7|3594.7|3594.7|3594.7|3594.7|3594.7|3594.7|0
1605779750000|2020-11-19 09:55:50|3594.45|3594.45|3597.36|3597.36|3597.36|3597.36|3594.45|3594.45|0
1605779760000|2020-11-19 09:56:00|3597.75|3597.75|3598.94|3598.94|3598.94|3598.94|3597.75|3597.75|0
1605779770000|2020-11-19 09:56:10|3600.13|3600.13|3599.94|3599.94|3600.73|3600.73|3599.94|3599.94|0
1605779780000|2020-11-19 09:56:20|3599.54|3599.54|3599.21|3599.21|3599.54|3599.54|3599.21|3599.21|0
1605779790000|2020-11-19 09:56:30|3599|3599|3599|3599|3599|3599|3599|3599|0
1605779800000|2020-11-19 09:56:40|3598.79|3598.79|3598.21|3598.21|3598.79|3598.79|3597.94|3597.94|0
1605779810000|2020-11-19 09:56:50|3598.1|3598.1|3597.78|3597.78|3598.1|3598.1|3597.78|3597.78|0
1605779820000|2020-11-19 09:57:00|3597.61|3597.61|3596.14|3596.14|3597.61|3597.61|3596.14|3596.14|0
1605779830000|2020-11-19 09:57:10|3595.34|3595.34|3595.42|3595.42|3595.42|3595.42|3595.34|3595.34|0
1605779860000|2020-11-19 09:57:40|3595.82|3595.82|3596.11|3596.11|3596.5|3596.5|3595.82|3595.82|0
1605779870000|2020-11-19 09:57:50|3596.27|3596.27|3596.27|3596.27|3596.33|3596.33|3596.27|3596.27|0
1605779890000|2020-11-19 09:58:10|3595.92|3595.92|3595.36|3595.36|3595.92|3595.92|3595.07|3595.07|0
1605779900000|2020-11-19 09:58:20|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|0
1605779910000|2020-11-19 09:58:30|3594.62|3594.62|3594.62|3594.62|3594.62|3594.62|3594.62|3594.62|0
1605779920000|2020-11-19 09:58:40|3595.41|3595.41|3594.62|3594.62|3595.41|3595.41|3594.62|3594.62|0
1605779930000|2020-11-19 09:58:50|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|0
1605779940000|2020-11-19 09:59:00|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|3594.94|0
1605779970000|2020-11-19 09:59:30|3594.14|3594.14|3593.86|3593.86|3594.14|3594.14|3593.46|3593.46|0
1605779980000|2020-11-19 09:59:40|3594.65|3594.65|3594.54|3594.54|3594.65|3594.65|3593.86|3593.86|0
1605779990000|2020-11-19 09:59:50|3594.94|3594.94|3594.78|3594.78|3594.94|3594.94|3594.78|3594.78|0
1605780000000|2020-11-19 10:00:00|3594.54|3594.54|3594.15|3594.15|3594.54|3594.54|3594.15|3594.15|0
1605780010000|2020-11-19 10:00:10|3595.51|3595.51|3596.2|3596.2|3596.2|3596.2|3595.51|3595.51|0
1605780040000|2020-11-19 10:00:40|3596.11|3596.11|3595.07|3595.07|3596.43|3596.43|3595.07|3595.07|0
1605780060000|2020-11-19 10:01:00|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|0
1605780080000|2020-11-19 10:01:20|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|0
1605780090000|2020-11-19 10:01:30|3594.75|3594.75|3594.25|3594.25|3594.75|3594.75|3594.25|3594.25|0
1605780100000|2020-11-19 10:01:40|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|3593.86|0
1605780110000|2020-11-19 10:01:50|3593.61|3593.61|3594.01|3594.01|3594.01|3594.01|3593.61|3593.61|0
1605780120000|2020-11-19 10:02:00|3594.13|3594.13|3593.85|3593.85|3594.13|3594.13|3593.85|3593.85|0
1605780130000|2020-11-19 10:02:10|3593.05|3593.05|3592.73|3592.73|3593.05|3593.05|3592.73|3592.73|0
1605780160000|2020-11-19 10:02:40|3592.5|3592.5|3592.5|3592.5|3592.5|3592.5|3592.5|3592.5|0
1605780170000|2020-11-19 10:02:50|3593.69|3593.69|3592.89|3592.89|3593.69|3593.69|3592.89|3592.89|0
1605780180000|2020-11-19 10:03:00|3593.25|3593.25|3593.25|3593.25|3593.25|3593.25|3593.25|3593.25|0
1605780190000|2020-11-19 10:03:10|3593.33|3593.33|3593.33|3593.33|3593.33|3593.33|3593.33|3593.33|0
1605780200000|2020-11-19 10:03:20|3591.97|3591.97|3591.97|3591.97|3591.97|3591.97|3591.97|3591.97|0
1605780210000|2020-11-19 10:03:30|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|0
1605780230000|2020-11-19 10:03:50|3592.25|3592.25|3592.91|3592.91|3592.91|3592.91|3592.25|3592.25|0
1605780250000|2020-11-19 10:04:10|3592.51|3592.51|3592.58|3592.58|3592.58|3592.58|3592.43|3592.43|0
1605780260000|2020-11-19 10:04:20|3592.41|3592.41|3592.21|3592.21|3592.81|3592.81|3592.21|3592.21|0
1605780270000|2020-11-19 10:04:30|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|0
1605780280000|2020-11-19 10:04:40|3592.31|3592.31|3592.76|3592.76|3592.76|3592.76|3592.31|3592.31|0
1605780290000|2020-11-19 10:04:50|3592.91|3592.91|3592.11|3592.11|3592.91|3592.91|3592.11|3592.11|0
1605780300000|2020-11-19 10:05:00|3592.51|3592.51|3592.91|3592.91|3592.91|3592.91|3592.51|3592.51|0
1605780340000|2020-11-19 10:05:40|3592.51|3592.51|3592.51|3592.51|3592.51|3592.51|3592.51|3592.51|0
1605780350000|2020-11-19 10:05:50|3592.11|3592.11|3592.91|3592.91|3592.91|3592.91|3592.11|3592.11|0
1605780360000|2020-11-19 10:06:00|3592.74|3592.74|3592.66|3592.66|3592.74|3592.74|3592.66|3592.66|0
1605780370000|2020-11-19 10:06:10|3591.58|3591.58|3591.06|3591.06|3591.58|3591.58|3590.9|3590.9|0
1605780380000|2020-11-19 10:06:20|3591.86|3591.86|3591.17|3591.17|3591.86|3591.86|3591.17|3591.17|0
1605780390000|2020-11-19 10:06:30|3589.98|3589.98|3588.92|3588.92|3589.98|3589.98|3588.92|3588.92|0
1605780400000|2020-11-19 10:06:40|3588.87|3588.87|3589.26|3589.26|3589.26|3589.26|3588.87|3588.87|0
1605780420000|2020-11-19 10:07:00|3589.66|3589.66|3589.26|3589.26|3589.66|3589.66|3588.87|3588.87|0
1605780440000|2020-11-19 10:07:20|3589.1|3589.1|3589.43|3589.43|3589.43|3589.43|3589.1|3589.1|0
1605780450000|2020-11-19 10:07:30|3589.05|3589.05|3589.74|3589.74|3589.74|3589.74|3589.05|3589.05|0
1605780470000|2020-11-19 10:07:50|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|0
1605780480000|2020-11-19 10:08:00|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|0
1605780490000|2020-11-19 10:08:10|3590.08|3590.08|3590.16|3590.16|3590.16|3590.16|3590.08|3590.08|0
1605780510000|2020-11-19 10:08:30|3590.46|3590.46|3590.67|3590.67|3590.67|3590.67|3590.46|3590.46|0
1605780520000|2020-11-19 10:08:40|3589.99|3589.99|3589.75|3589.75|3590.23|3590.23|3589.75|3589.75|0
1605780540000|2020-11-19 10:09:00|3589.5|3589.5|3588.14|3588.14|3589.5|3589.5|3588.14|3588.14|0
1605780560000|2020-11-19 10:09:20|3586.95|3586.95|3586.07|3586.07|3586.95|3586.95|3586.07|3586.07|0
1605780570000|2020-11-19 10:09:30|3584.7|3584.7|3584.7|3584.7|3584.7|3584.7|3584.7|3584.7|0
1605780580000|2020-11-19 10:09:40|3585|3585|3585|3585|3585|3585|3585|3585|0
1605780590000|2020-11-19 10:09:50|3585.27|3585.27|3585.12|3585.12|3585.27|3585.27|3585.12|3585.12|0
1605780600000|2020-11-19 10:10:00|3585|3585|3585|3585|3585|3585|3585|3585|0
1605780610000|2020-11-19 10:10:10|3585.8|3585.8|3582.63|3582.63|3585.8|3585.8|3581.36|3581.36|0
1605780620000|2020-11-19 10:10:20|3582.95|3582.95|3583.28|3583.28|3583.75|3583.75|3582.95|3582.95|0
1605780630000|2020-11-19 10:10:30|3584.31|3584.31|3582.87|3582.87|3584.46|3584.46|3582.87|3582.87|0
1605780640000|2020-11-19 10:10:40|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|3582.7|0
1605780650000|2020-11-19 10:10:50|3581.34|3581.34|3581.23|3581.23|3581.34|3581.34|3581.23|3581.23|0
1605780660000|2020-11-19 10:11:00|3580.59|3580.59|3580.75|3580.75|3581.07|3581.07|3580.59|3580.59|0
1605780670000|2020-11-19 10:11:10|3580.7|3580.7|3580.37|3580.37|3580.7|3580.7|3580.37|3580.37|0
1605780680000|2020-11-19 10:11:20|3581.48|3581.48|3581.48|3581.48|3582.83|3582.83|3581.48|3581.48|0
1605780690000|2020-11-19 10:11:30|3581.32|3581.32|3580.94|3580.94|3582.16|3582.16|3580.94|3580.94|0
1605780700000|2020-11-19 10:11:40|3581.09|3581.09|3581.09|3581.09|3581.18|3581.18|3581.09|3581.09|0
1605780710000|2020-11-19 10:11:50|3580.41|3580.41|3581.09|3581.09|3581.09|3581.09|3580.41|3580.41|0
1605780720000|2020-11-19 10:12:00|3581.34|3581.34|3581.51|3581.51|3581.51|3581.51|3581.34|3581.34|0
1605780730000|2020-11-19 10:12:10|3580.87|3580.87|3580.56|3580.56|3580.87|3580.87|3580.56|3580.56|0
1605780740000|2020-11-19 10:12:20|3580.4|3580.4|3580.4|3580.4|3580.4|3580.4|3580.4|3580.4|0
1605780750000|2020-11-19 10:12:30|3579.71|3579.71|3579.57|3579.57|3579.71|3579.71|3579.57|3579.57|0
1605780760000|2020-11-19 10:12:40|3580.93|3580.93|3581.09|3581.09|3581.57|3581.57|3580.93|3580.93|0
1605780770000|2020-11-19 10:12:50|3580.64|3580.64|3581.33|3581.33|3581.33|3581.33|3580.64|3580.64|0
1605780780000|2020-11-19 10:13:00|3580.64|3580.64|3581.68|3581.68|3581.68|3581.68|3580.64|3580.64|0
1605780790000|2020-11-19 10:13:10|3581.47|3581.47|3582.04|3582.04|3582.04|3582.04|3581.47|3581.47|0
1605780800000|2020-11-19 10:13:20|3581.79|3581.79|3581.79|3581.79|3581.96|3581.96|3581.79|3581.79|0
1605780810000|2020-11-19 10:13:30|3583.16|3583.16|3583.47|3583.47|3583.47|3583.47|3583.16|3583.16|0
1605780820000|2020-11-19 10:13:40|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|0
1605780840000|2020-11-19 10:14:00|3583.04|3583.04|3583.83|3583.83|3583.83|3583.83|3583.04|3583.04|0
1605780850000|2020-11-19 10:14:10|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|0
1605780880000|2020-11-19 10:14:40|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|0
1605780890000|2020-11-19 10:14:50|3583.67|3583.67|3582.87|3582.87|3583.67|3583.67|3582.87|3582.87|0
1605780900000|2020-11-19 10:15:00|3582.78|3582.78|3582.78|3582.78|3582.78|3582.78|3582.78|3582.78|0
1605780910000|2020-11-19 10:15:10|3582.89|3582.89|3584.18|3584.18|3584.24|3584.24|3582.89|3582.89|0
1605780920000|2020-11-19 10:15:20|3584.98|3584.98|3586.85|3586.85|3586.85|3586.85|3584.98|3584.98|0
1605780930000|2020-11-19 10:15:30|3587.01|3587.01|3587.16|3587.16|3587.16|3587.16|3586.61|3586.61|0
1605780940000|2020-11-19 10:15:40|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|0
1605780970000|2020-11-19 10:16:10|3586.56|3586.56|3587.75|3587.75|3587.75|3587.75|3586.56|3586.56|0
1605780980000|2020-11-19 10:16:20|3587.35|3587.35|3588.14|3588.14|3588.14|3588.14|3587.35|3587.35|0
1605781000000|2020-11-19 10:16:40|3588.47|3588.47|3587.85|3587.85|3588.47|3588.47|3587.79|3587.79|0
1605781010000|2020-11-19 10:16:50|3587.9|3587.9|3587.95|3587.95|3588.01|3588.01|3587.9|3587.9|0
1605781020000|2020-11-19 10:17:00|3587.16|3587.16|3585.68|3585.68|3587.16|3587.16|3585.68|3585.68|0
1605781050000|2020-11-19 10:17:30|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|3586.36|0
1605781060000|2020-11-19 10:17:40|3585.97|3585.97|3585.86|3585.86|3586.65|3586.65|3585.86|3585.86|0
1605781070000|2020-11-19 10:17:50|3585.46|3585.46|3585.46|3585.46|3585.46|3585.46|3585.46|3585.46|0
1605781090000|2020-11-19 10:18:10|3585.3|3585.3|3584.87|3584.87|3585.3|3585.3|3584.87|3584.87|0
1605781100000|2020-11-19 10:18:20|3584.07|3584.07|3584.55|3584.55|3584.55|3584.55|3584.07|3584.07|0
1605781110000|2020-11-19 10:18:30|3583.87|3583.87|3583.87|3583.87|3583.87|3583.87|3583.87|3583.87|0
1605781130000|2020-11-19 10:18:50|3583.18|3583.18|3583.18|3583.18|3583.18|3583.18|3583.18|3583.18|0
1605781140000|2020-11-19 10:19:00|3583.87|3583.87|3584.03|3584.03|3584.03|3584.03|3583.87|3583.87|0
1605781150000|2020-11-19 10:19:10|3584.2|3584.2|3584.45|3584.45|3584.45|3584.45|3584.2|3584.2|0
1605781160000|2020-11-19 10:19:20|3583.97|3583.97|3583.97|3583.97|3583.97|3583.97|3583.97|3583.97|0
1605781180000|2020-11-19 10:19:40|3584.27|3584.27|3584.95|3584.95|3584.95|3584.95|3584.27|3584.27|0
1605781200000|2020-11-19 10:20:00|3584.87|3584.87|3584.87|3584.87|3584.87|3584.87|3584.87|3584.87|0
1605781210000|2020-11-19 10:20:10|3585.35|3585.35|3585.13|3585.13|3585.35|3585.35|3585.13|3585.13|0
1605781220000|2020-11-19 10:20:20|3585.05|3585.05|3584.01|3584.01|3585.05|3585.05|3583.86|3583.86|0
1605781230000|2020-11-19 10:20:30|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|0
1605781240000|2020-11-19 10:20:40|3584.28|3584.28|3584.12|3584.12|3584.28|3584.28|3584.04|3584.04|0
1605781250000|2020-11-19 10:20:50|3583.95|3583.95|3583.95|3583.95|3583.95|3583.95|3583.95|3583.95|0
1605781260000|2020-11-19 10:21:00|3584.04|3584.04|3582.61|3582.61|3584.04|3584.04|3582.61|3582.61|0
1605781280000|2020-11-19 10:21:20|3583.56|3583.56|3583.32|3583.32|3583.56|3583.56|3583.32|3583.32|0
1605781290000|2020-11-19 10:21:30|3583.37|3583.37|3583.32|3583.32|3583.37|3583.37|3583.32|3583.32|0
1605781310000|2020-11-19 10:21:50|3583.23|3583.23|3583.4|3583.4|3583.4|3583.4|3583.23|3583.23|0
1605781320000|2020-11-19 10:22:00|3583.32|3583.32|3583.32|3583.32|3583.32|3583.32|3583.32|3583.32|0
1605781330000|2020-11-19 10:22:10|3582.96|3582.96|3582.71|3582.71|3582.96|3582.96|3582.71|3582.71|0
1605781340000|2020-11-19 10:22:20|3582.79|3582.79|3582.96|3582.96|3582.96|3582.96|3582.79|3582.79|0
1605781350000|2020-11-19 10:22:30|3583.64|3583.64|3583.64|3583.64|3583.64|3583.64|3583.64|3583.64|0
1605781360000|2020-11-19 10:22:40|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|0
1605781380000|2020-11-19 10:23:00|3583.8|3583.8|3583.17|3583.17|3583.8|3583.8|3583.17|3583.17|0
1605781390000|2020-11-19 10:23:10|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|0
1605781410000|2020-11-19 10:23:30|3582.69|3582.69|3582.96|3582.96|3582.96|3582.96|3582.69|3582.69|0
1605781420000|2020-11-19 10:23:40|3582.27|3582.27|3582.27|3582.27|3582.27|3582.27|3582.27|3582.27|0
1605781430000|2020-11-19 10:23:50|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|0
1605781440000|2020-11-19 10:24:00|3581.8|3581.8|3581.48|3581.48|3581.8|3581.8|3581.48|3581.48|0
1605781470000|2020-11-19 10:24:30|3581.64|3581.64|3581.64|3581.64|3581.64|3581.64|3581.64|3581.64|0
1605781490000|2020-11-19 10:24:50|3581.48|3581.48|3580.8|3580.8|3581.64|3581.64|3580.69|3580.69|0
1605781510000|2020-11-19 10:25:10|3581.43|3581.43|3581.43|3581.43|3581.43|3581.43|3581.43|3581.43|0
1605781520000|2020-11-19 10:25:20|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|0
1605781530000|2020-11-19 10:25:30|3583.13|3583.13|3582.45|3582.45|3583.13|3583.13|3582.45|3582.45|0
1605781540000|2020-11-19 10:25:40|3582.87|3582.87|3582.87|3582.87|3582.87|3582.87|3582.87|3582.87|0
1605781550000|2020-11-19 10:25:50|3582.24|3582.24|3581.59|3581.59|3582.24|3582.24|3581.59|3581.59|0
1605781560000|2020-11-19 10:26:00|3581.95|3581.95|3582|3582|3582|3582|3581.95|3581.95|0
1605781570000|2020-11-19 10:26:10|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|0
1605781580000|2020-11-19 10:26:20|3581.52|3581.52|3579.25|3579.25|3581.52|3581.52|3578.94|3578.94|0
1605781590000|2020-11-19 10:26:30|3578.46|3578.46|3578.46|3578.46|3578.46|3578.46|3578.46|3578.46|0
1605781600000|2020-11-19 10:26:40|3578.51|3578.51|3578.6|3578.6|3578.6|3578.6|3578.51|3578.51|0
1605781610000|2020-11-19 10:26:50|3579.05|3579.05|3578.88|3578.88|3579.05|3579.05|3578.88|3578.88|0
1605781620000|2020-11-19 10:27:00|3578.78|3578.78|3578.78|3578.78|3578.78|3578.78|3578.78|3578.78|0
1605781630000|2020-11-19 10:27:10|3580.52|3580.52|3579.33|3579.33|3580.52|3580.52|3579.33|3579.33|0
1605781640000|2020-11-19 10:27:20|3579.49|3579.49|3580.45|3580.45|3580.6|3580.6|3579.49|3579.49|0
1605781660000|2020-11-19 10:27:40|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|0
1605781690000|2020-11-19 10:28:10|3581.45|3581.45|3581.6|3581.6|3581.6|3581.6|3581.45|3581.45|0
1605781700000|2020-11-19 10:28:20|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|0
1605781710000|2020-11-19 10:28:30|3580.76|3580.76|3581.86|3581.86|3581.92|3581.92|3580.66|3580.66|0
1605781720000|2020-11-19 10:28:40|3582.66|3582.66|3583.12|3583.12|3583.12|3583.12|3582.66|3582.66|0
1605781730000|2020-11-19 10:28:50|3583.44|3583.44|3582.96|3582.96|3583.44|3583.44|3582.96|3582.96|0
1605781740000|2020-11-19 10:29:00|3582.17|3582.17|3583.6|3583.6|3583.6|3583.6|3582.17|3582.17|0
1605781750000|2020-11-19 10:29:10|3582.92|3582.92|3582.92|3582.92|3582.92|3582.92|3582.92|3582.92|0
1605781760000|2020-11-19 10:29:20|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|3583.07|0
1605781790000|2020-11-19 10:29:50|3583.32|3583.32|3583.88|3583.88|3583.88|3583.88|3583.32|3583.32|0
1605781800000|2020-11-19 10:30:00|3584.12|3584.12|3583.92|3583.92|3584.13|3584.13|3583.8|3583.8|0
1605781810000|2020-11-19 10:30:10|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|3584.6|0
1605781820000|2020-11-19 10:30:20|3585.23|3585.23|3584.92|3584.92|3585.23|3585.23|3584.92|3584.92|0
1605781830000|2020-11-19 10:30:30|3585.41|3585.41|3585.56|3585.56|3585.56|3585.56|3585.41|3585.41|0
1605781840000|2020-11-19 10:30:40|3585.72|3585.72|3586.03|3586.03|3586.03|3586.03|3585.72|3585.72|0
1605781850000|2020-11-19 10:30:50|3585.89|3585.89|3585.89|3585.89|3585.89|3585.89|3585.89|3585.89|0
1605781860000|2020-11-19 10:31:00|3585.41|3585.41|3584.77|3584.77|3585.41|3585.41|3584.77|3584.77|0
1605781880000|2020-11-19 10:31:20|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|0
1605781890000|2020-11-19 10:31:30|3584.96|3584.96|3584.96|3584.96|3584.96|3584.96|3584.96|3584.96|0
1605781910000|2020-11-19 10:31:50|3585.64|3585.64|3585.64|3585.64|3585.64|3585.64|3585.64|3585.64|0
1605781920000|2020-11-19 10:32:00|3587.01|3587.01|3588.23|3588.23|3588.38|3588.38|3587.01|3587.01|0
1605781930000|2020-11-19 10:32:10|3587.59|3587.59|3587.59|3587.59|3587.59|3587.59|3587.59|3587.59|0
1605781940000|2020-11-19 10:32:20|3588.86|3588.86|3588.54|3588.54|3588.86|3588.86|3588.54|3588.54|0
1605781950000|2020-11-19 10:32:30|3588.46|3588.46|3588.46|3588.46|3588.46|3588.46|3588.46|3588.46|0
1605781960000|2020-11-19 10:32:40|3589.25|3589.25|3588.93|3588.93|3589.25|3589.25|3588.93|3588.93|0
1605781970000|2020-11-19 10:32:50|3588.62|3588.62|3589.46|3589.46|3589.46|3589.46|3588.62|3588.62|0
1605781980000|2020-11-19 10:33:00|3589.1|3589.1|3589.78|3589.78|3589.78|3589.78|3589.1|3589.1|0
1605781990000|2020-11-19 10:33:10|3589.31|3589.31|3589.36|3589.36|3589.36|3589.36|3589.31|3589.31|0
1605782000000|2020-11-19 10:33:20|3590.04|3590.04|3590.2|3590.2|3590.2|3590.2|3590.04|3590.04|0
1605782010000|2020-11-19 10:33:30|3590.26|3590.26|3590.26|3590.26|3590.26|3590.26|3590.26|3590.26|0
1605782020000|2020-11-19 10:33:40|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|0
1605782040000|2020-11-19 10:34:00|3589.73|3589.73|3589.31|3589.31|3589.73|3589.73|3589.1|3589.1|0
1605782050000|2020-11-19 10:34:10|3589.25|3589.25|3589.94|3589.94|3589.94|3589.94|3589.25|3589.25|0
1605782070000|2020-11-19 10:34:30|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|0
1605782090000|2020-11-19 10:34:50|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|0
1605782110000|2020-11-19 10:35:10|3590.61|3590.61|3591.29|3591.29|3591.77|3591.77|3590.61|3590.61|0
1605782130000|2020-11-19 10:35:30|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1605782140000|2020-11-19 10:35:40|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|0
1605782180000|2020-11-19 10:36:20|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1605782190000|2020-11-19 10:36:30|3591.08|3591.08|3590.6|3590.6|3591.08|3591.08|3590.6|3590.6|0
1605782210000|2020-11-19 10:36:50|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1605782220000|2020-11-19 10:37:00|3591.49|3591.49|3591.03|3591.03|3591.49|3591.49|3591.03|3591.03|0
1605782230000|2020-11-19 10:37:10|3590.95|3590.95|3591.1|3591.1|3591.1|3591.1|3590.95|3590.95|0
1605782240000|2020-11-19 10:37:20|3591.15|3591.15|3590.47|3590.47|3591.15|3591.15|3590.47|3590.47|0
1605782260000|2020-11-19 10:37:40|3590.31|3590.31|3589.52|3589.52|3590.31|3590.31|3589.52|3589.52|0
1605782290000|2020-11-19 10:38:10|3588.88|3588.88|3588.2|3588.2|3588.88|3588.88|3588.09|3588.09|0
1605782300000|2020-11-19 10:38:20|3588.88|3588.88|3588.47|3588.47|3588.88|3588.88|3588.47|3588.47|0
1605782310000|2020-11-19 10:38:30|3588.38|3588.38|3588.11|3588.11|3588.38|3588.38|3586.75|3586.75|0
1605782330000|2020-11-19 10:38:50|3586.75|3586.75|3585.64|3585.64|3586.75|3586.75|3585.64|3585.64|0
1605782340000|2020-11-19 10:39:00|3587|3587|3587|3587|3587|3587|3587|3587|0
1605782370000|2020-11-19 10:39:30|3586.32|3586.32|3586.21|3586.21|3587|3587|3586.21|3586.21|0
1605782390000|2020-11-19 10:39:50|3586.69|3586.69|3587.32|3587.32|3587.32|3587.32|3586.69|3586.69|0
1605782400000|2020-11-19 10:40:00|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|3587.27|0
1605782410000|2020-11-19 10:40:10|3586.58|3586.58|3585.35|3585.35|3586.58|3586.58|3585.35|3585.35|0
1605782440000|2020-11-19 10:40:40|3585.2|3585.2|3584.72|3584.72|3585.2|3585.2|3584.72|3584.72|0
1605782450000|2020-11-19 10:40:50|3585.67|3585.67|3585.67|3585.67|3585.67|3585.67|3585.67|3585.67|0
1605782460000|2020-11-19 10:41:00|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|3584.88|0
1605782480000|2020-11-19 10:41:20|3585|3585|3585.39|3585.39|3585.39|3585.39|3585|3585|0
1605782490000|2020-11-19 10:41:30|3585.14|3585.14|3584.81|3584.81|3585.14|3585.14|3584.81|3584.81|0
1605782500000|2020-11-19 10:41:40|3584.13|3584.13|3584.13|3584.13|3584.13|3584.13|3584.13|3584.13|0
1605782510000|2020-11-19 10:41:50|3584.29|3584.29|3584.11|3584.11|3584.29|3584.29|3583.96|3583.96|0
1605782520000|2020-11-19 10:42:00|3584.26|3584.26|3582.03|3582.03|3584.26|3584.26|3582.03|3582.03|0
1605782530000|2020-11-19 10:42:10|3581.87|3581.87|3581.23|3581.23|3581.87|3581.87|3580.28|3580.28|0
1605782540000|2020-11-19 10:42:20|3581.55|3581.55|3581.01|3581.01|3581.79|3581.79|3580.99|3580.99|0
1605782550000|2020-11-19 10:42:30|3580.53|3580.53|3580.6|3580.6|3580.6|3580.6|3580.13|3580.13|0
1605782560000|2020-11-19 10:42:40|3580.76|3580.76|3580.76|3580.76|3580.76|3580.76|3580.76|3580.76|0
1605782590000|2020-11-19 10:43:10|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|0
1605782600000|2020-11-19 10:43:20|3578.4|3578.4|3577.87|3577.87|3578.4|3578.4|3577.71|3577.71|0
1605782610000|2020-11-19 10:43:30|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|0
1605782620000|2020-11-19 10:43:40|3577.92|3577.92|3577.92|3577.92|3577.92|3577.92|3577.92|3577.92|0
1605782640000|2020-11-19 10:44:00|3577.29|3577.29|3577.02|3577.02|3577.49|3577.49|3576.81|3576.81|0
1605782650000|2020-11-19 10:44:10|3577.18|3577.18|3577.5|3577.5|3577.5|3577.5|3577.18|3577.18|0
1605782660000|2020-11-19 10:44:20|3577.56|3577.56|3578.19|3578.19|3578.19|3578.19|3577.56|3577.56|0
1605782670000|2020-11-19 10:44:30|3578.35|3578.35|3580.19|3580.19|3580.2|3580.2|3578.35|3578.35|0
1605782680000|2020-11-19 10:44:40|3580.27|3580.27|3579.16|3579.16|3580.35|3580.35|3579.16|3579.16|0
1605782690000|2020-11-19 10:44:50|3579|3579|3579.27|3579.27|3579.95|3579.95|3579|3579|0
1605782700000|2020-11-19 10:45:00|3579.72|3579.72|3580.46|3580.46|3580.51|3580.51|3579.72|3579.72|0
1605782710000|2020-11-19 10:45:10|3580.35|3580.35|3581.08|3581.08|3581.08|3581.08|3579.72|3579.72|0
1605782720000|2020-11-19 10:45:20|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|0
1605782730000|2020-11-19 10:45:30|3582|3582|3580.91|3580.91|3582|3582|3580.91|3580.91|0
1605782740000|2020-11-19 10:45:40|3581.59|3581.59|3580.33|3580.33|3581.59|3581.59|3580.33|3580.33|0
1605782760000|2020-11-19 10:46:00|3581.01|3581.01|3579.2|3579.2|3581.01|3581.01|3578.97|3578.97|0
1605782770000|2020-11-19 10:46:10|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|0
1605782780000|2020-11-19 10:46:20|3579.2|3579.2|3579.2|3579.2|3579.2|3579.2|3579.2|3579.2|0
1605782790000|2020-11-19 10:46:30|3579.08|3579.08|3579.14|3579.14|3579.4|3579.4|3579.08|3579.08|0
1605782800000|2020-11-19 10:46:40|3578.78|3578.78|3578.56|3578.56|3579.24|3579.24|3578.56|3578.56|0
1605782810000|2020-11-19 10:46:50|3578.81|3578.81|3578.74|3578.74|3578.86|3578.86|3578.74|3578.74|0
1605782830000|2020-11-19 10:47:10|3578.58|3578.58|3578.52|3578.52|3578.58|3578.58|3577.89|3577.89|0
1605782840000|2020-11-19 10:47:20|3578.84|3578.84|3578.84|3578.84|3578.84|3578.84|3578.84|3578.84|0
1605782850000|2020-11-19 10:47:30|3578.68|3578.68|3578.87|3578.87|3578.87|3578.87|3578.58|3578.58|0
1605782860000|2020-11-19 10:47:40|3579.51|3579.51|3578.62|3578.62|3579.51|3579.51|3578.62|3578.62|0
1605782870000|2020-11-19 10:47:50|3578.71|3578.71|3578.59|3578.59|3578.71|3578.71|3578.59|3578.59|0
1605782880000|2020-11-19 10:48:00|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1605782890000|2020-11-19 10:48:10|3578.54|3578.54|3578.46|3578.46|3578.54|3578.54|3577.74|3577.74|0
1605782900000|2020-11-19 10:48:20|3577.78|3577.78|3577.78|3577.78|3577.78|3577.78|3577.78|3577.78|0
1605782910000|2020-11-19 10:48:30|3577.94|3577.94|3578.15|3578.15|3578.15|3578.15|3577.94|3577.94|0
1605782920000|2020-11-19 10:48:40|3576.88|3576.88|3576.88|3576.88|3576.88|3576.88|3576.72|3576.72|0
1605782930000|2020-11-19 10:48:50|3576.56|3576.56|3576.88|3576.88|3576.88|3576.88|3576.56|3576.56|0
1605782940000|2020-11-19 10:49:00|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|0
1605782950000|2020-11-19 10:49:10|3576.27|3576.27|3576.59|3576.59|3577.22|3577.22|3576.27|3576.27|0
1605782960000|2020-11-19 10:49:20|3576.27|3576.27|3576.59|3576.59|3576.59|3576.59|3575.59|3575.59|0
1605782970000|2020-11-19 10:49:30|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|0
1605782980000|2020-11-19 10:49:40|3577.06|3577.06|3576.38|3576.38|3577.06|3577.06|3576.38|3576.38|0
1605782990000|2020-11-19 10:49:50|3576.06|3576.06|3576.06|3576.06|3576.06|3576.06|3576.06|3576.06|0
1605783010000|2020-11-19 10:50:10|3576.21|3576.21|3576.69|3576.69|3576.69|3576.69|3576.21|3576.21|0
1605783030000|2020-11-19 10:50:30|3576.8|3576.8|3576.16|3576.16|3576.8|3576.8|3576.16|3576.16|0
1605783040000|2020-11-19 10:50:40|3576.31|3576.31|3577.08|3577.08|3577.08|3577.08|3576.31|3576.31|0
1605783050000|2020-11-19 10:50:50|3577.56|3577.56|3578.35|3578.35|3578.35|3578.35|3577.56|3577.56|0
1605783060000|2020-11-19 10:51:00|3578.19|3578.19|3579.35|3579.35|3579.35|3579.35|3578.19|3578.19|0
1605783070000|2020-11-19 10:51:10|3579.46|3579.46|3579.94|3579.94|3579.94|3579.94|3579.14|3579.14|0
1605783080000|2020-11-19 10:51:20|3579.25|3579.25|3577.62|3577.62|3579.25|3579.25|3577.62|3577.62|0
1605783090000|2020-11-19 10:51:30|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|0
1605783100000|2020-11-19 10:51:40|3578.88|3578.88|3578.88|3578.88|3578.88|3578.88|3578.88|3578.88|0
1605783110000|2020-11-19 10:51:50|3578.93|3578.93|3578.93|3578.93|3578.93|3578.93|3578.93|3578.93|0
1605783120000|2020-11-19 10:52:00|3578.14|3578.14|3578.14|3578.14|3578.14|3578.14|3578.14|3578.14|0
1605783130000|2020-11-19 10:52:10|3578.82|3578.82|3579.59|3579.59|3579.75|3579.75|3578.14|3578.14|0
1605783140000|2020-11-19 10:52:20|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|0
1605783150000|2020-11-19 10:52:30|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|3578.38|0
1605783160000|2020-11-19 10:52:40|3579.07|3579.07|3580.02|3580.02|3580.02|3580.02|3579.07|3579.07|0
1605783170000|2020-11-19 10:52:50|3579.87|3579.87|3579.87|3579.87|3579.87|3579.87|3579.87|3579.87|0
1605783180000|2020-11-19 10:53:00|3580.03|3580.03|3579.98|3579.98|3580.61|3580.61|3579.98|3579.98|0
1605783190000|2020-11-19 10:53:10|3579.29|3579.29|3578.17|3578.17|3579.29|3579.29|3578.17|3578.17|0
1605783220000|2020-11-19 10:53:40|3578.22|3578.22|3577.64|3577.64|3578.27|3578.27|3577.64|3577.64|0
1605783240000|2020-11-19 10:54:00|3577.59|3577.59|3577.59|3577.59|3577.59|3577.59|3577.59|3577.59|0
1605783250000|2020-11-19 10:54:10|3576.22|3576.22|3574.43|3574.43|3576.22|3576.22|3574.43|3574.43|0
1605783260000|2020-11-19 10:54:20|3575.11|3575.11|3574.43|3574.43|3575.11|3575.11|3574.43|3574.43|0
1605783290000|2020-11-19 10:54:50|3574.16|3574.16|3574.63|3574.63|3575.11|3575.11|3574.16|3574.16|0
1605783300000|2020-11-19 10:55:00|3575.32|3575.32|3575.32|3575.32|3575.79|3575.79|3575.32|3575.32|0
1605783310000|2020-11-19 10:55:10|3575.62|3575.62|3575.62|3575.62|3575.62|3575.62|3575.62|3575.62|0
1605783320000|2020-11-19 10:55:20|3576.3|3576.3|3576.55|3576.55|3576.55|3576.55|3576.3|3576.3|0
1605783330000|2020-11-19 10:55:30|3576.71|3576.71|3576.71|3576.71|3576.71|3576.71|3576.71|3576.71|0
1605783340000|2020-11-19 10:55:40|3577.39|3577.39|3577.07|3577.07|3577.7|3577.7|3576.75|3576.75|0
1605783350000|2020-11-19 10:55:50|3577.23|3577.23|3576.7|3576.7|3577.39|3577.39|3576.7|3576.7|0
1605783360000|2020-11-19 10:56:00|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|0
1605783370000|2020-11-19 10:56:10|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|0
1605783390000|2020-11-19 10:56:30|3576.23|3576.23|3576.12|3576.12|3576.23|3576.23|3576.12|3576.12|0
1605783400000|2020-11-19 10:56:40|3576.04|3576.04|3574.88|3574.88|3576.04|3576.04|3574.88|3574.88|0
1605783410000|2020-11-19 10:56:50|3574.52|3574.52|3575.73|3575.73|3575.73|3575.73|3574.52|3574.52|0
1605783420000|2020-11-19 10:57:00|3575.26|3575.26|3574.94|3574.94|3575.26|3575.26|3574.94|3574.94|0
1605783430000|2020-11-19 10:57:10|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|0
1605783450000|2020-11-19 10:57:30|3574.41|3574.41|3574.47|3574.47|3574.7|3574.7|3574.35|3574.35|0
1605783460000|2020-11-19 10:57:40|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|3574.32|0
1605783470000|2020-11-19 10:57:50|3574.96|3574.96|3575.12|3575.12|3575.12|3575.12|3574.96|3574.96|0
1605783480000|2020-11-19 10:58:00|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|0
1605783490000|2020-11-19 10:58:10|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|0
1605783500000|2020-11-19 10:58:20|3575.65|3575.65|3575.65|3575.65|3575.65|3575.65|3575.65|3575.65|0
1605783510000|2020-11-19 10:58:30|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|0
1605783520000|2020-11-19 10:58:40|3575.12|3575.12|3574.01|3574.01|3575.12|3575.12|3574.01|3574.01|0
1605783530000|2020-11-19 10:58:50|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|0
1605783540000|2020-11-19 10:59:00|3574.1|3574.1|3574.94|3574.94|3574.94|3574.94|3574.1|3574.1|0
1605783560000|2020-11-19 10:59:20|3574.15|3574.15|3573.99|3573.99|3574.15|3574.15|3573.99|3573.99|0
1605783570000|2020-11-19 10:59:30|3573.67|3573.67|3573.67|3573.67|3573.67|3573.67|3573.67|3573.67|0
1605783580000|2020-11-19 10:59:40|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|3573.51|0
1605783590000|2020-11-19 10:59:50|3573.67|3573.67|3574.61|3574.61|3574.67|3574.67|3573.67|3573.67|0
1605783600000|2020-11-19 11:00:00|3575.09|3575.09|3574.93|3574.93|3575.72|3575.72|3574.93|3574.93|0
1605783610000|2020-11-19 11:00:10|3574.61|3574.61|3575.27|3575.27|3575.27|3575.27|3574.48|3574.48|0
1605783620000|2020-11-19 11:00:20|3575.02|3575.02|3575.49|3575.49|3575.66|3575.66|3575.02|3575.02|0
1605783630000|2020-11-19 11:00:30|3575.17|3575.17|3575.23|3575.23|3575.23|3575.23|3575.17|3575.17|0
1605783640000|2020-11-19 11:00:40|3575.33|3575.33|3578.07|3578.07|3578.07|3578.07|3575.33|3575.33|0
1605783650000|2020-11-19 11:00:50|3578.31|3578.31|3577.27|3577.27|3578.4|3578.4|3577.27|3577.27|0
1605783660000|2020-11-19 11:01:00|3577.11|3577.11|3577.11|3577.11|3577.11|3577.11|3577.11|3577.11|0
1605783670000|2020-11-19 11:01:10|3576.95|3576.95|3578.38|3578.38|3578.38|3578.38|3576.95|3576.95|0
1605783680000|2020-11-19 11:01:20|3577.7|3577.7|3577.02|3577.02|3577.7|3577.7|3577.02|3577.02|0
1605783690000|2020-11-19 11:01:30|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|0
1605783700000|2020-11-19 11:01:40|3575.7|3575.7|3576.03|3576.03|3576.03|3576.03|3575.7|3575.7|0
1605783710000|2020-11-19 11:01:50|3576.98|3576.98|3577.14|3577.14|3577.14|3577.14|3576.98|3576.98|0
1605783720000|2020-11-19 11:02:00|3576.83|3576.83|3576.4|3576.4|3576.88|3576.88|3576.4|3576.4|0
1605783730000|2020-11-19 11:02:10|3576.24|3576.24|3577.36|3577.36|3577.36|3577.36|3576.24|3576.24|0
1605783740000|2020-11-19 11:02:20|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|0
1605783750000|2020-11-19 11:02:30|3577.83|3577.83|3577.83|3577.83|3577.83|3577.83|3577.83|3577.83|0
1605783760000|2020-11-19 11:02:40|3580.56|3580.56|3579.2|3579.2|3580.56|3580.56|3579.2|3579.2|0
1605783770000|2020-11-19 11:02:50|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|0
1605783780000|2020-11-19 11:03:00|3579.29|3579.29|3579.4|3579.4|3579.4|3579.4|3579.29|3579.29|0
1605783790000|2020-11-19 11:03:10|3579.73|3579.73|3579.98|3579.98|3579.98|3579.98|3579.73|3579.73|0
1605783800000|2020-11-19 11:03:20|3580.93|3580.93|3582.2|3582.2|3582.2|3582.2|3580.93|3580.93|0
1605783810000|2020-11-19 11:03:30|3582.04|3582.04|3581.93|3581.93|3582.15|3582.15|3581.93|3581.93|0
1605783830000|2020-11-19 11:03:50|3582.08|3582.08|3582.8|3582.8|3582.8|3582.8|3582.08|3582.08|0
1605783840000|2020-11-19 11:04:00|3582.56|3582.56|3582.17|3582.17|3582.56|3582.56|3582.17|3582.17|0
1605783850000|2020-11-19 11:04:10|3582.34|3582.34|3582.7|3582.7|3582.7|3582.7|3582.34|3582.34|0
1605783860000|2020-11-19 11:04:20|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|0
1605783870000|2020-11-19 11:04:30|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|0
1605783890000|2020-11-19 11:04:50|3582.76|3582.76|3582.28|3582.28|3582.76|3582.76|3582.28|3582.28|0
1605783900000|2020-11-19 11:05:00|3581.8|3581.8|3581.56|3581.56|3581.8|3581.8|3581.56|3581.56|0
1605783910000|2020-11-19 11:05:10|3581.41|3581.41|3580.42|3580.42|3581.41|3581.41|3580.42|3580.42|0
1605783920000|2020-11-19 11:05:20|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|0
1605783930000|2020-11-19 11:05:30|3579.62|3579.62|3579.02|3579.02|3579.62|3579.62|3579.02|3579.02|0
1605783950000|2020-11-19 11:05:50|3578.66|3578.66|3578.82|3578.82|3578.82|3578.82|3578.03|3578.03|0
1605783960000|2020-11-19 11:06:00|3578.58|3578.58|3578.58|3578.58|3578.58|3578.58|3578.58|3578.58|0
1605783980000|2020-11-19 11:06:20|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|3578.1|0
1605783990000|2020-11-19 11:06:30|3577.41|3577.41|3578.29|3578.29|3578.29|3578.29|3577.41|3577.41|0
1605784000000|2020-11-19 11:06:40|3578.13|3578.13|3578.13|3578.13|3578.13|3578.13|3578.13|3578.13|0
1605784010000|2020-11-19 11:06:50|3578.3|3578.3|3578.61|3578.61|3578.61|3578.61|3578.3|3578.3|0
1605784030000|2020-11-19 11:07:10|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1605784060000|2020-11-19 11:07:40|3578.17|3578.17|3577.54|3577.54|3578.17|3578.17|3577.54|3577.54|0
1605784070000|2020-11-19 11:07:50|3577.22|3577.22|3577.22|3577.22|3577.22|3577.22|3577.22|3577.22|0
1605784080000|2020-11-19 11:08:00|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|0
1605784090000|2020-11-19 11:08:10|3578.32|3578.32|3577.88|3577.88|3578.32|3578.32|3577.88|3577.88|0
1605784100000|2020-11-19 11:08:20|3576.92|3576.92|3576.53|3576.53|3576.92|3576.92|3576.53|3576.53|0
1605784110000|2020-11-19 11:08:30|3576.17|3576.17|3576.17|3576.17|3576.17|3576.17|3576.17|3576.17|0
1605784120000|2020-11-19 11:08:40|3576.05|3576.05|3575.59|3575.59|3576.05|3576.05|3575.59|3575.59|0
1605784130000|2020-11-19 11:08:50|3575.34|3575.34|3575.34|3575.34|3575.34|3575.34|3575.34|3575.34|0
1605784140000|2020-11-19 11:09:00|3575.02|3575.02|3574.86|3574.86|3575.02|3575.02|3574.86|3574.86|0
1605784150000|2020-11-19 11:09:10|3574.5|3574.5|3574.38|3574.38|3574.86|3574.86|3574.38|3574.38|0
1605784160000|2020-11-19 11:09:20|3575.18|3575.18|3575.89|3575.89|3575.89|3575.89|3575.18|3575.18|0
1605784170000|2020-11-19 11:09:30|3576.21|3576.21|3577.66|3577.66|3577.66|3577.66|3576.21|3576.21|0
1605784190000|2020-11-19 11:09:50|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|0
1605784200000|2020-11-19 11:10:00|3577.97|3577.97|3578.1|3578.1|3578.1|3578.1|3577.97|3577.97|0
1605784210000|2020-11-19 11:10:10|3578.42|3578.42|3578.31|3578.31|3578.42|3578.42|3578.31|3578.31|0
1605784220000|2020-11-19 11:10:20|3578.36|3578.36|3577.51|3577.51|3578.36|3578.36|3577.51|3577.51|0
1605784230000|2020-11-19 11:10:30|3578.3|3578.3|3578.3|3578.3|3578.3|3578.3|3578.3|3578.3|0
1605784240000|2020-11-19 11:10:40|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|0
1605784250000|2020-11-19 11:10:50|3578.34|3578.34|3578.71|3578.71|3578.71|3578.71|3578.02|3578.02|0
1605784260000|2020-11-19 11:11:00|3578.81|3578.81|3579.37|3579.37|3579.37|3579.37|3578.81|3578.81|0
1605784270000|2020-11-19 11:11:10|3580.06|3580.06|3580.06|3580.06|3580.06|3580.06|3580.06|3580.06|0
1605784280000|2020-11-19 11:11:20|3581.17|3581.17|3580.69|3580.69|3581.17|3581.17|3580.69|3580.69|0
1605784320000|2020-11-19 11:12:00|3580.85|3580.85|3580.73|3580.73|3580.85|3580.85|3580.61|3580.61|0
1605784370000|2020-11-19 11:12:50|3580.26|3580.26|3579.94|3579.94|3580.26|3580.26|3579.46|3579.46|0
1605784380000|2020-11-19 11:13:00|3579.01|3579.01|3578.69|3578.69|3579.01|3579.01|3578.69|3578.69|0
1605784390000|2020-11-19 11:13:10|3578.93|3578.93|3578.77|3578.77|3578.93|3578.93|3578.77|3578.77|0
1605784450000|2020-11-19 11:14:10|3578.65|3578.65|3578.16|3578.16|3578.65|3578.65|3578.16|3578.16|0
1605784460000|2020-11-19 11:14:20|3577.85|3577.85|3577.5|3577.5|3577.85|3577.85|3577.5|3577.5|0
1605784470000|2020-11-19 11:14:30|3577.66|3577.66|3577.45|3577.45|3577.66|3577.66|3577.45|3577.45|0
1605784480000|2020-11-19 11:14:40|3576.97|3576.97|3576.97|3576.97|3576.97|3576.97|3576.97|3576.97|0
1605784500000|2020-11-19 11:15:00|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|0
1605784510000|2020-11-19 11:15:10|3577.16|3577.16|3576.84|3576.84|3577.16|3577.16|3576.84|3576.84|0
1605784520000|2020-11-19 11:15:20|3576.16|3576.16|3577.12|3577.12|3577.21|3577.21|3575.84|3575.84|0
1605784550000|2020-11-19 11:15:50|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|0
1605784560000|2020-11-19 11:16:00|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|3577.51|0
1605784570000|2020-11-19 11:16:10|3577.67|3577.67|3578.15|3578.15|3578.15|3578.15|3577.67|3577.67|0
1605784580000|2020-11-19 11:16:20|3578.3|3578.3|3579.44|3579.44|3579.44|3579.44|3578.3|3578.3|0
1605784590000|2020-11-19 11:16:30|3579.49|3579.49|3579.66|3579.66|3579.66|3579.66|3579.49|3579.49|0
1605784600000|2020-11-19 11:16:40|3578.98|3578.98|3578.98|3578.98|3578.98|3578.98|3578.98|3578.98|0
1605784640000|2020-11-19 11:17:20|3579.45|3579.45|3580.09|3580.09|3580.09|3580.09|3579.45|3579.45|0
1605784660000|2020-11-19 11:17:40|3580.68|3580.68|3580.68|3580.68|3580.68|3580.68|3580.68|3580.68|0
1605784670000|2020-11-19 11:17:50|3580.6|3580.6|3579.28|3579.28|3580.6|3580.6|3579.28|3579.28|0
1605784680000|2020-11-19 11:18:00|3579.59|3579.59|3580.08|3580.08|3580.08|3580.08|3579.59|3579.59|0
1605784690000|2020-11-19 11:18:10|3579.92|3579.92|3580.57|3580.57|3580.57|3580.57|3579.92|3579.92|0
1605784700000|2020-11-19 11:18:20|3580.93|3580.93|3580.24|3580.24|3580.93|3580.93|3580.24|3580.24|0
1605784710000|2020-11-19 11:18:30|3580.84|3580.84|3580.84|3580.84|3580.84|3580.84|3580.84|3580.84|0
1605784720000|2020-11-19 11:18:40|3580.36|3580.36|3580.4|3580.4|3580.72|3580.72|3580.36|3580.36|0
1605784730000|2020-11-19 11:18:50|3580.88|3580.88|3581.67|3581.67|3581.67|3581.67|3580.88|3580.88|0
1605784740000|2020-11-19 11:19:00|3581.2|3581.2|3581.2|3581.2|3581.2|3581.2|3580.88|3580.88|0
1605784750000|2020-11-19 11:19:10|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|3581.99|0
1605784760000|2020-11-19 11:19:20|3582.15|3582.15|3582.15|3582.15|3582.15|3582.15|3582.15|3582.15|0
1605784770000|2020-11-19 11:19:30|3582.23|3582.23|3582.39|3582.39|3582.39|3582.39|3582.23|3582.23|0
1605784780000|2020-11-19 11:19:40|3582.55|3582.55|3582.55|3582.55|3582.55|3582.55|3582.55|3582.55|0
1605784800000|2020-11-19 11:20:00|3583.02|3583.02|3583.02|3583.02|3583.02|3583.02|3583.02|3583.02|0
1605784810000|2020-11-19 11:20:10|3583.74|3583.74|3583.74|3583.74|3583.74|3583.74|3583.74|3583.74|0
1605784830000|2020-11-19 11:20:30|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|0
1605784840000|2020-11-19 11:20:40|3584.07|3584.07|3584.86|3584.86|3584.86|3584.86|3584.07|3584.07|0
1605784850000|2020-11-19 11:20:50|3585.03|3585.03|3585.03|3585.03|3585.03|3585.03|3585.03|3585.03|0
1605784890000|2020-11-19 11:21:30|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|0
1605784900000|2020-11-19 11:21:40|3584.88|3584.88|3584.08|3584.08|3584.88|3584.88|3584.08|3584.08|0
1605784910000|2020-11-19 11:21:50|3583.92|3583.92|3584.63|3584.63|3584.63|3584.63|3583.83|3583.83|0
1605784930000|2020-11-19 11:22:10|3585.31|3585.31|3583.8|3583.8|3585.31|3585.31|3583.8|3583.8|0
1605784960000|2020-11-19 11:22:40|3583.59|3583.59|3583.34|3583.34|3583.59|3583.59|3583.34|3583.34|0
1605784970000|2020-11-19 11:22:50|3583.09|3583.09|3583.09|3583.09|3583.09|3583.09|3583.09|3583.09|0
1605784980000|2020-11-19 11:23:00|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|3583.01|0
1605784990000|2020-11-19 11:23:10|3583.72|3583.72|3583.37|3583.37|3583.72|3583.72|3583.25|3583.25|0
1605785000000|2020-11-19 11:23:20|3584.16|3584.16|3584.08|3584.08|3584.16|3584.16|3584.08|3584.08|0
1605785010000|2020-11-19 11:23:30|3583.39|3583.39|3582.6|3582.6|3583.79|3583.79|3582.2|3582.2|0
1605785030000|2020-11-19 11:23:50|3584.65|3584.65|3585.53|3585.53|3586.13|3586.13|3584.65|3584.65|0
1605785040000|2020-11-19 11:24:00|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|3585.7|0
1605785060000|2020-11-19 11:24:20|3586.15|3586.15|3584.66|3584.66|3586.24|3586.24|3584.66|3584.66|0
1605785070000|2020-11-19 11:24:30|3584.5|3584.5|3583.86|3583.86|3584.5|3584.5|3583.18|3583.18|0
1605785080000|2020-11-19 11:24:40|3583.74|3583.74|3583.38|3583.38|3583.74|3583.74|3583.38|3583.38|0
1605785090000|2020-11-19 11:24:50|3583.86|3583.86|3584.01|3584.01|3584.01|3584.01|3583.86|3583.86|0
1605785100000|2020-11-19 11:25:00|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|0
1605785110000|2020-11-19 11:25:10|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|0
1605785120000|2020-11-19 11:25:20|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|3584.69|0
1605785130000|2020-11-19 11:25:30|3584.53|3584.53|3584.53|3584.53|3584.53|3584.53|3584.53|3584.53|0
1605785140000|2020-11-19 11:25:40|3583.73|3583.73|3583.73|3583.73|3583.73|3583.73|3583.73|3583.73|0
1605785150000|2020-11-19 11:25:50|3583.89|3583.89|3585.24|3585.24|3585.24|3585.24|3583.89|3583.89|0
1605785200000|2020-11-19 11:26:40|3584.56|3584.56|3584.39|3584.39|3584.56|3584.56|3584.39|3584.39|0
1605785210000|2020-11-19 11:26:50|3583.68|3583.68|3583.68|3583.68|3583.85|3583.85|3583.68|3583.68|0
1605785230000|2020-11-19 11:27:10|3584.39|3584.39|3584.39|3584.39|3584.39|3584.39|3584.39|3584.39|0
1605785260000|2020-11-19 11:27:40|3584.64|3584.64|3584.56|3584.56|3585.04|3585.04|3584.56|3584.56|0
1605785270000|2020-11-19 11:27:50|3584.17|3584.17|3584.17|3584.17|3584.17|3584.17|3584.17|3584.17|0
1605785280000|2020-11-19 11:28:00|3584.85|3584.85|3584.85|3584.85|3584.85|3584.85|3584.85|3584.85|0
1605785290000|2020-11-19 11:28:10|3584.93|3584.93|3583.7|3583.7|3585.01|3585.01|3583.7|3583.7|0
1605785300000|2020-11-19 11:28:20|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|3583.58|0
1605785310000|2020-11-19 11:28:30|3584.06|3584.06|3584.54|3584.54|3584.66|3584.66|3583.94|3583.94|0
1605785320000|2020-11-19 11:28:40|3584.78|3584.78|3584.65|3584.65|3584.89|3584.89|3584.65|3584.65|0
1605785330000|2020-11-19 11:28:50|3585.04|3585.04|3584.25|3584.25|3585.04|3585.04|3584.25|3584.25|0
1605785350000|2020-11-19 11:29:10|3584.65|3584.65|3584.53|3584.53|3584.65|3584.65|3584.53|3584.53|0
1605785380000|2020-11-19 11:29:40|3585.21|3585.21|3585.69|3585.69|3585.69|3585.69|3585.21|3585.21|0
1605785390000|2020-11-19 11:29:50|3586.88|3586.88|3585.29|3585.29|3586.88|3586.88|3585.29|3585.29|0
1605785410000|2020-11-19 11:30:10|3584.66|3584.66|3583.7|3583.7|3584.66|3584.66|3583.7|3583.7|0
1605785440000|2020-11-19 11:30:40|3583.62|3583.62|3583.62|3583.62|3583.62|3583.62|3583.62|3583.62|0
1605785450000|2020-11-19 11:30:50|3583.78|3583.78|3583.63|3583.63|3583.93|3583.93|3583.63|3583.63|0
1605785470000|2020-11-19 11:31:10|3583.93|3583.93|3584.29|3584.29|3584.29|3584.29|3583.93|3583.93|0
1605785490000|2020-11-19 11:31:30|3583.81|3583.81|3583.85|3583.85|3583.97|3583.97|3583.81|3583.81|0
1605785500000|2020-11-19 11:31:40|3583.37|3583.37|3583|3583|3583.37|3583.37|3583|3583|0
1605785520000|2020-11-19 11:32:00|3582.68|3582.68|3582.36|3582.36|3582.68|3582.68|3582.36|3582.36|0
1605785530000|2020-11-19 11:32:10|3582.11|3582.11|3582.28|3582.28|3582.28|3582.28|3582.11|3582.11|0
1605785550000|2020-11-19 11:32:30|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|0
1605785570000|2020-11-19 11:32:50|3581.36|3581.36|3581.36|3581.36|3581.36|3581.36|3581.36|3581.36|0
1605785580000|2020-11-19 11:33:00|3580.72|3580.72|3579.93|3579.93|3580.88|3580.88|3579.93|3579.93|0
1605785600000|2020-11-19 11:33:20|3580.56|3580.56|3579.88|3579.88|3580.56|3580.56|3579.88|3579.88|0
1605785610000|2020-11-19 11:33:30|3580.04|3580.04|3580.36|3580.36|3580.36|3580.36|3580.04|3580.04|0
1605785620000|2020-11-19 11:33:40|3580.67|3580.67|3580.88|3580.88|3580.88|3580.88|3580.67|3580.67|0
1605785640000|2020-11-19 11:34:00|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|0
1605785650000|2020-11-19 11:34:10|3582.36|3582.36|3582.36|3582.36|3582.36|3582.36|3582.36|3582.36|0
1605785660000|2020-11-19 11:34:20|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|0
1605785670000|2020-11-19 11:34:30|3582.41|3582.41|3582.73|3582.73|3582.73|3582.73|3582.41|3582.41|0
1605785680000|2020-11-19 11:34:40|3583.41|3583.41|3583.41|3583.41|3583.41|3583.41|3583.41|3583.41|0
1605785690000|2020-11-19 11:34:50|3583.25|3583.25|3582.93|3582.93|3583.25|3583.25|3582.93|3582.93|0
1605785710000|2020-11-19 11:35:10|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|0
1605785730000|2020-11-19 11:35:30|3582.93|3582.93|3582.93|3582.93|3582.93|3582.93|3582.93|3582.93|0
1605785740000|2020-11-19 11:35:40|3582.61|3582.61|3582.61|3582.61|3582.61|3582.61|3582.61|3582.61|0
1605785750000|2020-11-19 11:35:50|3582.29|3582.29|3582.29|3582.29|3582.29|3582.29|3582.29|3582.29|0
1605785760000|2020-11-19 11:36:00|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|0
1605785770000|2020-11-19 11:36:10|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|0
1605785810000|2020-11-19 11:36:50|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|0
1605785830000|2020-11-19 11:37:10|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|0
1605785840000|2020-11-19 11:37:20|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|0
1605785850000|2020-11-19 11:37:30|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|0
1605785890000|2020-11-19 11:38:10|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|3580.82|0
1605785900000|2020-11-19 11:38:20|3581.14|3581.14|3580.35|3580.35|3581.14|3581.14|3580.35|3580.35|0
1605785910000|2020-11-19 11:38:30|3580.2|3580.2|3580.05|3580.05|3580.2|3580.2|3580.05|3580.05|0
1605785930000|2020-11-19 11:38:50|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|0
1605785940000|2020-11-19 11:39:00|3580.05|3580.05|3580.98|3580.98|3580.98|3580.98|3580.05|3580.05|0
1605785950000|2020-11-19 11:39:10|3580.29|3580.29|3580.13|3580.13|3580.29|3580.29|3580.13|3580.13|0
1605785970000|2020-11-19 11:39:30|3580.81|3580.81|3580.81|3580.81|3580.81|3580.81|3580.81|3580.81|0
1605785990000|2020-11-19 11:39:50|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|0
1605786000000|2020-11-19 11:40:00|3580.65|3580.65|3581.13|3581.13|3581.13|3581.13|3580.65|3580.65|0
1605786010000|2020-11-19 11:40:10|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|0
1605786020000|2020-11-19 11:40:20|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|0
1605786040000|2020-11-19 11:40:40|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|0
1605786050000|2020-11-19 11:40:50|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|0
1605786070000|2020-11-19 11:41:10|3580.78|3580.78|3580.3|3580.3|3581.09|3581.09|3580.3|3580.3|0
1605786080000|2020-11-19 11:41:20|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|0
1605786090000|2020-11-19 11:41:30|3580.62|3580.62|3580.78|3580.78|3580.78|3580.78|3580.62|3580.62|0
1605786110000|2020-11-19 11:41:50|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|3580.1|0
1605786130000|2020-11-19 11:42:10|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|0
1605786150000|2020-11-19 11:42:30|3579.62|3579.62|3578.99|3578.99|3579.62|3579.62|3578.99|3578.99|0
1605786160000|2020-11-19 11:42:40|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|0
1605786170000|2020-11-19 11:42:50|3578.4|3578.4|3578.4|3578.4|3578.4|3578.4|3578.4|3578.4|0
1605786220000|2020-11-19 11:43:40|3579.04|3579.04|3578.52|3578.52|3579.2|3579.2|3578.52|3578.52|0
1605786230000|2020-11-19 11:43:50|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|3578.67|0
1605786250000|2020-11-19 11:44:10|3578.82|3578.82|3578.82|3578.82|3578.82|3578.82|3578.82|3578.82|0
1605786260000|2020-11-19 11:44:20|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1605786270000|2020-11-19 11:44:30|3578.41|3578.41|3578.33|3578.33|3578.41|3578.41|3578.33|3578.33|0
1605786280000|2020-11-19 11:44:40|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|0
1605786290000|2020-11-19 11:44:50|3578.08|3578.08|3578.08|3578.08|3578.08|3578.08|3578.08|3578.08|0
1605786300000|2020-11-19 11:45:00|3578.24|3578.24|3577.77|3577.77|3578.24|3578.24|3577.77|3577.77|0
1605786310000|2020-11-19 11:45:10|3577.68|3577.68|3577.6|3577.6|3577.77|3577.77|3577.6|3577.6|0
1605786330000|2020-11-19 11:45:30|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|3577.76|0
1605786350000|2020-11-19 11:45:50|3577.68|3577.68|3577.68|3577.68|3577.68|3577.68|3577.68|3577.68|0
1605786360000|2020-11-19 11:46:00|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|3577.99|0
1605786370000|2020-11-19 11:46:10|3578.15|3578.15|3577.63|3577.63|3578.31|3578.31|3577.63|3577.63|0
1605786390000|2020-11-19 11:46:30|3578.07|3578.07|3578.07|3578.07|3578.07|3578.07|3578.07|3578.07|0
1605786400000|2020-11-19 11:46:40|3578.8|3578.8|3578.64|3578.64|3578.8|3578.8|3578.64|3578.64|0
1605786410000|2020-11-19 11:46:50|3577.95|3577.95|3577.95|3577.95|3577.95|3577.95|3577.95|3577.95|0
1605786430000|2020-11-19 11:47:10|3577.65|3577.65|3578.34|3578.34|3578.34|3578.34|3577.65|3577.65|0
1605786440000|2020-11-19 11:47:20|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|0
1605786450000|2020-11-19 11:47:30|3579.02|3579.02|3579.17|3579.17|3579.32|3579.32|3579.02|3579.02|0
1605786460000|2020-11-19 11:47:40|3579.48|3579.48|3579.8|3579.8|3579.8|3579.8|3579.48|3579.48|0
1605786470000|2020-11-19 11:47:50|3580.28|3580.28|3580.6|3580.6|3580.6|3580.6|3580.28|3580.28|0
1605786480000|2020-11-19 11:48:00|3580.76|3580.76|3580.92|3580.92|3580.92|3580.92|3580.76|3580.76|0
1605786490000|2020-11-19 11:48:10|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|0
1605786500000|2020-11-19 11:48:20|3581.39|3581.39|3581.23|3581.23|3581.39|3581.39|3581.23|3581.23|0
1605786540000|2020-11-19 11:49:00|3581.08|3581.08|3580.28|3580.28|3581.08|3581.08|3580.28|3580.28|0
1605786550000|2020-11-19 11:49:10|3580.43|3580.43|3580.43|3580.43|3580.43|3580.43|3580.43|3580.43|0
1605786600000|2020-11-19 11:50:00|3580.35|3580.35|3581.26|3581.26|3581.26|3581.26|3580.35|3580.35|0
1605786620000|2020-11-19 11:50:20|3581.38|3581.38|3581.86|3581.86|3581.86|3581.86|3581.38|3581.38|0
1605786630000|2020-11-19 11:50:30|3582.01|3582.01|3581.21|3581.21|3582.01|3582.01|3581.21|3581.21|0
1605786640000|2020-11-19 11:50:40|3580.89|3580.89|3580.46|3580.46|3580.89|3580.89|3580.46|3580.46|0
1605786660000|2020-11-19 11:51:00|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|0
1605786670000|2020-11-19 11:51:10|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|0
1605786690000|2020-11-19 11:51:30|3580.83|3580.83|3580.76|3580.76|3581.56|3581.56|3580.76|3580.76|0
1605786720000|2020-11-19 11:52:00|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|0
1605786730000|2020-11-19 11:52:10|3580.59|3580.59|3580.81|3580.81|3580.81|3580.81|3580.59|3580.59|0
1605786740000|2020-11-19 11:52:20|3580.47|3580.47|3580.31|3580.31|3580.47|3580.47|3580.31|3580.31|0
1605786810000|2020-11-19 11:53:30|3580.14|3580.14|3580.06|3580.06|3580.14|3580.14|3580.06|3580.06|0
1605786820000|2020-11-19 11:53:40|3580.3|3580.3|3579.74|3579.74|3580.42|3580.42|3579.74|3579.74|0
1605786840000|2020-11-19 11:54:00|3580.32|3580.32|3580.4|3580.4|3580.48|3580.48|3580.32|3580.32|0
1605786850000|2020-11-19 11:54:10|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|3581.76|0
1605786870000|2020-11-19 11:54:30|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|0
1605786880000|2020-11-19 11:54:40|3581.29|3581.29|3581.43|3581.43|3581.43|3581.43|3581.13|3581.13|0
1605786890000|2020-11-19 11:54:50|3581.38|3581.38|3581.27|3581.27|3581.38|3581.38|3581.27|3581.27|0
1605786910000|2020-11-19 11:55:10|3581.54|3581.54|3581.48|3581.48|3581.54|3581.54|3581.48|3581.48|0
1605786920000|2020-11-19 11:55:20|3581.59|3581.59|3581.27|3581.27|3581.75|3581.75|3581.27|3581.27|0
1605786930000|2020-11-19 11:55:30|3581.13|3581.13|3581.27|3581.27|3581.27|3581.27|3580.98|3580.98|0
1605786940000|2020-11-19 11:55:40|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|0
1605786950000|2020-11-19 11:55:50|3580.94|3580.94|3580.26|3580.26|3580.94|3580.94|3580.26|3580.26|0
1605786970000|2020-11-19 11:56:10|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|0
1605786980000|2020-11-19 11:56:20|3579.13|3579.13|3577.93|3577.93|3579.13|3579.13|3577.93|3577.93|0
1605787010000|2020-11-19 11:56:50|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|0
1605787020000|2020-11-19 11:57:00|3577.2|3577.2|3576.72|3576.72|3577.41|3577.41|3576.72|3576.72|0
1605787030000|2020-11-19 11:57:10|3577.2|3577.2|3577.2|3577.2|3577.2|3577.2|3577.2|3577.2|0
1605787040000|2020-11-19 11:57:20|3577.32|3577.32|3577.4|3577.4|3577.4|3577.4|3577.32|3577.32|0
1605787060000|2020-11-19 11:57:40|3578.88|3578.88|3579.36|3579.36|3579.36|3579.36|3578.88|3578.88|0
1605787080000|2020-11-19 11:58:00|3579.06|3579.06|3579.39|3579.39|3579.39|3579.39|3579.06|3579.06|0
1605787090000|2020-11-19 11:58:10|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|0
1605787100000|2020-11-19 11:58:20|3579.88|3579.88|3579.88|3579.88|3579.88|3579.88|3579.88|3579.88|0
1605787110000|2020-11-19 11:58:30|3579.99|3579.99|3579.99|3579.99|3579.99|3579.99|3579.99|3579.99|0
1605787120000|2020-11-19 11:58:40|3580.15|3580.15|3580.15|3580.15|3580.15|3580.15|3580.15|3580.15|0
1605787130000|2020-11-19 11:58:50|3579.68|3579.68|3579.83|3579.83|3579.83|3579.83|3579.68|3579.68|0
1605787140000|2020-11-19 11:59:00|3580.05|3580.05|3580.16|3580.16|3580.16|3580.16|3580.05|3580.05|0
1605787150000|2020-11-19 11:59:10|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|0
1605787160000|2020-11-19 11:59:20|3579.48|3579.48|3578.74|3578.74|3579.48|3579.48|3578.74|3578.74|0
1605787170000|2020-11-19 11:59:30|3578.64|3578.64|3578.58|3578.58|3578.64|3578.64|3578.58|3578.58|0
1605787200000|2020-11-19 12:00:00|3578.75|3578.75|3579.22|3579.22|3579.43|3579.43|3578.75|3578.75|0
1605787220000|2020-11-19 12:00:20|3579.39|3579.39|3579.39|3579.39|3579.39|3579.39|3579.39|3579.39|0
1605787230000|2020-11-19 12:00:30|3578.7|3578.7|3579.39|3579.39|3579.39|3579.39|3578.7|3578.7|0
1605787240000|2020-11-19 12:00:40|3579.86|3579.86|3580.02|3580.02|3580.02|3580.02|3579.86|3579.86|0
1605787260000|2020-11-19 12:01:00|3580.1|3580.1|3579.62|3579.62|3580.27|3580.27|3579.62|3579.62|0
1605787270000|2020-11-19 12:01:10|3579.54|3579.54|3579.62|3579.62|3579.62|3579.62|3579.46|3579.46|0
1605787290000|2020-11-19 12:01:30|3579.51|3579.51|3579.98|3579.98|3579.98|3579.98|3579.51|3579.51|0
1605787300000|2020-11-19 12:01:40|3580.1|3580.1|3579.98|3579.98|3580.1|3580.1|3579.98|3579.98|0
1605787320000|2020-11-19 12:02:00|3579.93|3579.93|3579.93|3579.93|3579.93|3579.93|3579.93|3579.93|0
1605787330000|2020-11-19 12:02:10|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|0
1605787350000|2020-11-19 12:02:30|3579.29|3579.29|3578.6|3578.6|3579.29|3579.29|3578.6|3578.6|0
1605787370000|2020-11-19 12:02:50|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|0
1605787380000|2020-11-19 12:03:00|3578.36|3578.36|3578.05|3578.05|3578.36|3578.36|3578.05|3578.05|0
1605787410000|2020-11-19 12:03:30|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|0
1605787460000|2020-11-19 12:04:20|3577.99|3577.99|3577.9|3577.9|3577.99|3577.99|3577.9|3577.9|0
1605787500000|2020-11-19 12:05:00|3578.59|3578.59|3577.9|3577.9|3578.59|3578.59|3577.9|3577.9|0
1605787520000|2020-11-19 12:05:20|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|0
1605787540000|2020-11-19 12:05:40|3577.83|3577.83|3577.99|3577.99|3577.99|3577.99|3577.83|3577.83|0
1605787550000|2020-11-19 12:05:50|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|0
1605787560000|2020-11-19 12:06:00|3578.79|3578.79|3578.87|3578.87|3578.95|3578.95|3578.79|3578.79|0
1605787570000|2020-11-19 12:06:10|3578.39|3578.39|3577.71|3577.71|3578.39|3578.39|3577.71|3577.71|0
1605787590000|2020-11-19 12:06:30|3577.55|3577.55|3576.65|3576.65|3577.55|3577.55|3576.65|3576.65|0
1605787630000|2020-11-19 12:07:10|3577.12|3577.12|3577.12|3577.12|3577.12|3577.12|3577.12|3577.12|0
1605787640000|2020-11-19 12:07:20|3576.81|3576.81|3576.81|3576.81|3576.81|3576.81|3576.81|3576.81|0
1605787650000|2020-11-19 12:07:30|3577.05|3577.05|3576.25|3576.25|3577.05|3577.05|3576.25|3576.25|0
1605787670000|2020-11-19 12:07:50|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|3575.94|0
1605787690000|2020-11-19 12:08:10|3576.1|3576.1|3575.94|3575.94|3576.1|3576.1|3575.94|3575.94|0
1605787700000|2020-11-19 12:08:20|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|0
1605787720000|2020-11-19 12:08:40|3575.62|3575.62|3576.07|3576.07|3576.07|3576.07|3575.62|3575.62|0
1605787730000|2020-11-19 12:08:50|3576.37|3576.37|3576.22|3576.22|3576.37|3576.37|3576.22|3576.22|0
1605787750000|2020-11-19 12:09:10|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|0
1605787760000|2020-11-19 12:09:20|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|0
1605787770000|2020-11-19 12:09:30|3576.11|3576.11|3576.11|3576.11|3576.11|3576.11|3576.11|3576.11|0
1605787840000|2020-11-19 12:10:40|3576.27|3576.27|3576.11|3576.11|3576.27|3576.27|3576.11|3576.11|0
1605787850000|2020-11-19 12:10:50|3575.96|3575.96|3575.96|3575.96|3575.96|3575.96|3575.96|3575.96|0
1605787860000|2020-11-19 12:11:00|3576.2|3576.2|3576.2|3576.2|3576.2|3576.2|3576.2|3576.2|0
1605787870000|2020-11-19 12:11:10|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|0
1605787890000|2020-11-19 12:11:30|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|3576.91|0
1605787900000|2020-11-19 12:11:40|3576.44|3576.44|3576.12|3576.12|3576.44|3576.44|3576.12|3576.12|0
1605787920000|2020-11-19 12:12:00|3576.6|3576.6|3577.07|3577.07|3577.07|3577.07|3576.6|3576.6|0
1605787930000|2020-11-19 12:12:10|3577.52|3577.52|3577.52|3577.52|3577.52|3577.52|3577.52|3577.52|0
1605787940000|2020-11-19 12:12:20|3577.67|3577.67|3578|3578|3578|3578|3577.67|3577.67|0
1605787950000|2020-11-19 12:12:30|3578.69|3578.69|3579.37|3579.37|3579.37|3579.37|3578.69|3578.69|0
1605787960000|2020-11-19 12:12:40|3579.69|3579.69|3579.69|3579.69|3579.69|3579.69|3579.69|3579.69|0
1605787970000|2020-11-19 12:12:50|3579.84|3579.84|3579.84|3579.84|3579.84|3579.84|3579.84|3579.84|0
1605787980000|2020-11-19 12:13:00|3579.52|3579.52|3579.36|3579.36|3579.52|3579.52|3579.36|3579.36|0
1605788010000|2020-11-19 12:13:30|3579.39|3579.39|3579.49|3579.49|3579.49|3579.49|3579.39|3579.39|0
1605788020000|2020-11-19 12:13:40|3580.18|3580.18|3581.54|3581.54|3581.54|3581.54|3580.18|3580.18|0
1605788050000|2020-11-19 12:14:10|3582.23|3582.23|3582.91|3582.91|3582.91|3582.91|3582.23|3582.23|0
1605788060000|2020-11-19 12:14:20|3583.59|3583.59|3584.28|3584.28|3584.28|3584.28|3583.59|3583.59|0
1605788100000|2020-11-19 12:15:00|3584.12|3584.12|3585.39|3585.39|3585.39|3585.39|3584.12|3584.12|0
1605788130000|2020-11-19 12:15:30|3585.14|3585.14|3585.22|3585.22|3585.22|3585.22|3585.14|3585.14|0
1605788140000|2020-11-19 12:15:40|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|0
1605788180000|2020-11-19 12:16:20|3585.75|3585.75|3585.43|3585.43|3585.75|3585.75|3585.43|3585.43|0
1605788190000|2020-11-19 12:16:30|3585.32|3585.32|3585.64|3585.64|3585.64|3585.64|3585.32|3585.32|0
1605788210000|2020-11-19 12:16:50|3584.96|3584.96|3587|3587|3587|3587|3584.96|3584.96|0
1605788220000|2020-11-19 12:17:00|3586.84|3586.84|3586.84|3586.84|3586.84|3586.84|3586.84|3586.84|0
1605788240000|2020-11-19 12:17:20|3587.63|3587.63|3588.48|3588.48|3588.48|3588.48|3587.63|3587.63|0
1605788250000|2020-11-19 12:17:30|3588.95|3588.95|3589.91|3589.91|3589.91|3589.91|3588.95|3588.95|0
1605788270000|2020-11-19 12:17:50|3590.59|3590.59|3591.43|3591.43|3591.43|3591.43|3590.59|3590.59|0
1605788280000|2020-11-19 12:18:00|3592.07|3592.07|3592.7|3592.7|3592.7|3592.7|3591.91|3591.91|0
1605788290000|2020-11-19 12:18:10|3593.34|3593.34|3592.22|3592.22|3593.34|3593.34|3591.91|3591.91|0
1605788310000|2020-11-19 12:18:30|3591.99|3591.99|3591.99|3591.99|3591.99|3591.99|3591.99|3591.99|0
1605788320000|2020-11-19 12:18:40|3591.03|3591.03|3591.03|3591.03|3591.03|3591.03|3591.03|3591.03|0
1605788330000|2020-11-19 12:18:50|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|0
1605788340000|2020-11-19 12:19:00|3590.59|3590.59|3590.59|3590.59|3590.59|3590.59|3590.59|3590.59|0
1605788350000|2020-11-19 12:19:10|3589.91|3589.91|3591.96|3591.96|3591.96|3591.96|3589.91|3589.91|0
1605788380000|2020-11-19 12:19:40|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1605788400000|2020-11-19 12:20:00|3592.16|3592.16|3592.16|3592.16|3592.16|3592.16|3592.16|3592.16|0
1605788410000|2020-11-19 12:20:10|3592.85|3592.85|3593.53|3593.53|3593.53|3593.53|3592.85|3592.85|0
1605788420000|2020-11-19 12:20:20|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|0
1605788430000|2020-11-19 12:20:30|3592.95|3592.95|3593|3593|3593|3593|3592.95|3592.95|0
1605788460000|2020-11-19 12:21:00|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|3593.06|0
1605788480000|2020-11-19 12:21:20|3592.45|3592.45|3592.14|3592.14|3592.45|3592.45|3592.14|3592.14|0
1605788490000|2020-11-19 12:21:30|3592.3|3592.3|3592.45|3592.45|3592.45|3592.45|3592.3|3592.3|0
1605788510000|2020-11-19 12:21:50|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|3590.41|0
1605788520000|2020-11-19 12:22:00|3590.25|3590.25|3590.25|3590.25|3590.25|3590.25|3590.25|3590.25|0
1605788530000|2020-11-19 12:22:10|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|3590.93|0
1605788540000|2020-11-19 12:22:20|3591.01|3591.01|3591.01|3591.01|3591.01|3591.01|3591.01|3591.01|0
1605788550000|2020-11-19 12:22:30|3591.33|3591.33|3591.49|3591.49|3591.65|3591.65|3591.33|3591.33|0
1605788560000|2020-11-19 12:22:40|3592.85|3592.85|3593.54|3593.54|3593.54|3593.54|3592.85|3592.85|0
1605788570000|2020-11-19 12:22:50|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|0
1605788580000|2020-11-19 12:23:00|3593.54|3593.54|3593.54|3593.54|3593.54|3593.54|3593.54|3593.54|0
1605788610000|2020-11-19 12:23:30|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1605788640000|2020-11-19 12:24:00|3593.8|3593.8|3594.6|3594.6|3594.6|3594.6|3593.8|3593.8|0
1605788650000|2020-11-19 12:24:10|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|0
1605788670000|2020-11-19 12:24:30|3594.84|3594.84|3595.35|3595.35|3595.35|3595.35|3594.67|3594.67|0
1605788680000|2020-11-19 12:24:40|3595.83|3595.83|3596.62|3596.62|3596.62|3596.62|3595.83|3595.83|0
1605788700000|2020-11-19 12:25:00|3596.47|3596.47|3596.87|3596.87|3596.87|3596.87|3596.47|3596.47|0
1605788710000|2020-11-19 12:25:10|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|0
1605788750000|2020-11-19 12:25:50|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|0
1605788760000|2020-11-19 12:26:00|3597.32|3597.32|3597.72|3597.72|3597.72|3597.72|3597.32|3597.32|0
1605788770000|2020-11-19 12:26:10|3598.4|3598.4|3599.08|3599.08|3599.08|3599.08|3598.4|3598.4|0
1605788790000|2020-11-19 12:26:30|3600.45|3600.45|3600.78|3600.78|3600.78|3600.78|3600.45|3600.45|0
1605788800000|2020-11-19 12:26:40|3600.1|3600.1|3600.78|3600.78|3600.78|3600.78|3600.1|3600.1|0
1605788830000|2020-11-19 12:27:10|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|0
1605788840000|2020-11-19 12:27:20|3599.7|3599.7|3599.45|3599.45|3599.7|3599.7|3599.45|3599.45|0
1605788850000|2020-11-19 12:27:30|3599.06|3599.06|3598.89|3598.89|3599.06|3599.06|3598.89|3598.89|0
1605788860000|2020-11-19 12:27:40|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|0
1605788870000|2020-11-19 12:27:50|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|0
1605788880000|2020-11-19 12:28:00|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|0
1605788900000|2020-11-19 12:28:20|3599|3599|3599|3599|3599|3599|3599|3599|0
1605788910000|2020-11-19 12:28:30|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|0
1605788930000|2020-11-19 12:28:50|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|0
1605788950000|2020-11-19 12:29:10|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|0
1605788970000|2020-11-19 12:29:30|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|0
1605788990000|2020-11-19 12:29:50|3599.74|3599.74|3599.74|3599.74|3599.74|3599.74|3599.74|3599.74|0
1605789000000|2020-11-19 12:30:00|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|3599.35|0
1605789020000|2020-11-19 12:30:20|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|0
1605789030000|2020-11-19 12:30:30|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|0
1605789050000|2020-11-19 12:30:50|3598.66|3598.66|3598.27|3598.27|3598.66|3598.66|3598.27|3598.27|0
1605789080000|2020-11-19 12:31:20|3598.66|3598.66|3598.66|3598.66|3598.66|3598.66|3598.66|3598.66|0
1605789100000|2020-11-19 12:31:40|3598.58|3598.58|3598.63|3598.63|3598.63|3598.63|3598.58|3598.58|0
1605789110000|2020-11-19 12:31:50|3599.43|3599.43|3599.03|3599.03|3599.43|3599.43|3599.03|3599.03|0
1605789120000|2020-11-19 12:32:00|3598.87|3598.87|3598.78|3598.78|3598.87|3598.87|3598.78|3598.78|0
1605789130000|2020-11-19 12:32:10|3598.89|3598.89|3598.23|3598.23|3598.89|3598.89|3598.23|3598.23|0
1605789140000|2020-11-19 12:32:20|3597.84|3597.84|3598.14|3598.14|3598.14|3598.14|3597.84|3597.84|0
1605789150000|2020-11-19 12:32:30|3598.82|3598.82|3598.82|3598.82|3598.82|3598.82|3598.82|3598.82|0
1605789170000|2020-11-19 12:32:50|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|0
1605789180000|2020-11-19 12:33:00|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|3599.65|0
1605789200000|2020-11-19 12:33:20|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|3599.26|0
1605789210000|2020-11-19 12:33:30|3598.86|3598.86|3597.78|3597.78|3598.86|3598.86|3597.78|3597.78|0
1605789230000|2020-11-19 12:33:50|3597.9|3597.9|3598.67|3598.67|3598.67|3598.67|3597.9|3597.9|0
1605789240000|2020-11-19 12:34:00|3599.07|3599.07|3598.98|3598.98|3599.07|3599.07|3598.98|3598.98|0
1605789250000|2020-11-19 12:34:10|3599.13|3599.13|3599.13|3599.13|3599.13|3599.13|3599.13|3599.13|0
1605789260000|2020-11-19 12:34:20|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|0
1605789270000|2020-11-19 12:34:30|3598.05|3598.05|3598.05|3598.05|3598.05|3598.05|3598.05|3598.05|0
1605789280000|2020-11-19 12:34:40|3598.85|3598.85|3599.64|3599.64|3599.64|3599.64|3598.85|3598.85|0
1605789300000|2020-11-19 12:35:00|3600.32|3600.32|3600.32|3600.32|3600.32|3600.32|3600.32|3600.32|0
1605789310000|2020-11-19 12:35:10|3600.16|3600.16|3600.16|3600.16|3600.16|3600.16|3600.16|3600.16|0
1605789330000|2020-11-19 12:35:30|3599.76|3599.76|3599.68|3599.68|3600.08|3600.08|3599.68|3599.68|0
1605789350000|2020-11-19 12:35:50|3599.63|3599.63|3598.26|3598.26|3599.63|3599.63|3598.26|3598.26|0
1605789370000|2020-11-19 12:36:10|3598.5|3598.5|3598.38|3598.38|3598.5|3598.5|3598.38|3598.38|0
1605789380000|2020-11-19 12:36:20|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|0
1605789400000|2020-11-19 12:36:40|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|0
1605789420000|2020-11-19 12:37:00|3596.51|3596.51|3596.51|3596.51|3596.51|3596.51|3596.51|3596.51|0
1605789430000|2020-11-19 12:37:10|3596.9|3596.9|3596.51|3596.51|3596.9|3596.9|3596.51|3596.51|0
1605789460000|2020-11-19 12:37:40|3595.71|3595.71|3595.71|3595.71|3595.71|3595.71|3595.71|3595.71|0
1605789470000|2020-11-19 12:37:50|3595.55|3595.55|3596.03|3596.03|3596.03|3596.03|3595.55|3595.55|0
1605789520000|2020-11-19 12:38:40|3596.14|3596.14|3597|3597|3597.05|3597.05|3596.14|3596.14|0
1605789530000|2020-11-19 12:38:50|3597.05|3597.05|3598.9|3598.9|3599.01|3599.01|3596.95|3596.95|0
1605789550000|2020-11-19 12:39:10|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|3598.74|0
1605789570000|2020-11-19 12:39:30|3599.15|3599.15|3599.5|3599.5|3599.84|3599.84|3599.15|3599.15|0
1605789600000|2020-11-19 12:40:00|3599.61|3599.61|3599.61|3599.61|3599.61|3599.61|3599.61|3599.61|0
1605789630000|2020-11-19 12:40:30|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|0
1605789640000|2020-11-19 12:40:40|3600.38|3600.38|3600.86|3600.86|3600.86|3600.86|3599.98|3599.98|0
1605789650000|2020-11-19 12:40:50|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|0
1605789660000|2020-11-19 12:41:00|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.9|3601.9|0
1605789680000|2020-11-19 12:41:20|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|3601.16|0
1605789710000|2020-11-19 12:41:50|3601.05|3601.05|3601.05|3601.05|3601.05|3601.05|3601.05|3601.05|0
1605789720000|2020-11-19 12:42:00|3601.16|3601.16|3600.71|3600.71|3601.5|3601.5|3600.71|3600.71|0
1605789740000|2020-11-19 12:42:20|3600.31|3600.31|3599.62|3599.62|3600.31|3600.31|3599.62|3599.62|0
1605789750000|2020-11-19 12:42:30|3599.46|3599.46|3598.83|3598.83|3599.46|3599.46|3598.83|3598.83|0
1605789770000|2020-11-19 12:42:50|3597.46|3597.46|3597.46|3597.46|3597.46|3597.46|3597.46|3597.46|0
1605789780000|2020-11-19 12:43:00|3596.83|3596.83|3596.51|3596.51|3596.83|3596.83|3596.51|3596.51|0
1605789790000|2020-11-19 12:43:10|3596.03|3596.03|3597.93|3597.93|3597.93|3597.93|3596.03|3596.03|0
1605789810000|2020-11-19 12:43:30|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|0
1605789840000|2020-11-19 12:44:00|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|0
1605789860000|2020-11-19 12:44:20|3596.09|3596.09|3596.09|3596.09|3596.09|3596.09|3596.09|3596.09|0
1605789880000|2020-11-19 12:44:40|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|3596.77|0
1605789900000|2020-11-19 12:45:00|3597.45|3597.45|3598.14|3598.14|3598.14|3598.14|3597.45|3597.45|0
1605789910000|2020-11-19 12:45:10|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|0
1605789920000|2020-11-19 12:45:20|3598.93|3598.93|3598.93|3598.93|3598.93|3598.93|3598.93|3598.93|0
1605789940000|2020-11-19 12:45:40|3598.77|3598.77|3598.93|3598.93|3598.93|3598.93|3598.77|3598.77|0
1605789980000|2020-11-19 12:46:20|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|0
1605790020000|2020-11-19 12:47:00|3599|3599|3599|3599|3599|3599|3599|3599|0
1605790060000|2020-11-19 12:47:40|3598.77|3598.77|3598.77|3598.77|3598.77|3598.77|3598.77|3598.77|0
1605790080000|2020-11-19 12:48:00|3598.87|3598.87|3598.87|3598.87|3598.87|3598.87|3598.82|3598.82|0
1605790100000|2020-11-19 12:48:20|3599.56|3599.56|3599.56|3599.56|3599.71|3599.71|3599.56|3599.56|0
1605790110000|2020-11-19 12:48:30|3599.4|3599.4|3598.71|3598.71|3599.4|3599.4|3598.71|3598.71|0
1605790130000|2020-11-19 12:48:50|3598.63|3598.63|3598.63|3598.63|3598.63|3598.63|3598.63|3598.63|0
1605790140000|2020-11-19 12:49:00|3598.52|3598.52|3598.31|3598.31|3598.52|3598.52|3598.31|3598.31|0
1605790150000|2020-11-19 12:49:10|3597.83|3597.83|3597.12|3597.12|3597.83|3597.83|3597.12|3597.12|0
1605790160000|2020-11-19 12:49:20|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|0
1605790170000|2020-11-19 12:49:30|3595.23|3595.23|3595.23|3595.23|3595.23|3595.23|3595.23|3595.23|0
1605790190000|2020-11-19 12:49:50|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|0
1605790200000|2020-11-19 12:50:00|3594.38|3594.38|3594.7|3594.7|3594.7|3594.7|3594.38|3594.38|0
1605790210000|2020-11-19 12:50:10|3594.38|3594.38|3594.22|3594.22|3594.38|3594.38|3594.22|3594.22|0
1605790230000|2020-11-19 12:50:30|3593.73|3593.73|3593.73|3593.73|3593.73|3593.73|3593.73|3593.73|0
1605790240000|2020-11-19 12:50:40|3594.41|3594.41|3594.14|3594.14|3594.41|3594.41|3594.14|3594.14|0
1605790260000|2020-11-19 12:51:00|3594.3|3594.3|3594.3|3594.3|3594.3|3594.3|3594.3|3594.3|0
1605790280000|2020-11-19 12:51:20|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|0
1605790310000|2020-11-19 12:51:50|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|0
1605790320000|2020-11-19 12:52:00|3595.06|3595.06|3594.9|3594.9|3595.06|3595.06|3594.9|3594.9|0
1605790330000|2020-11-19 12:52:10|3594.58|3594.58|3597.31|3597.31|3597.31|3597.31|3594.58|3594.58|0
1605790340000|2020-11-19 12:52:20|3595.95|3595.95|3594.99|3594.99|3595.95|3595.95|3594.99|3594.99|0
1605790370000|2020-11-19 12:52:50|3594.68|3594.68|3594.59|3594.59|3594.68|3594.68|3594.59|3594.59|0
1605790380000|2020-11-19 12:53:00|3593.96|3593.96|3593.96|3593.96|3593.96|3593.96|3593.96|3593.96|0
1605790410000|2020-11-19 12:53:30|3594.26|3594.26|3594.58|3594.58|3594.58|3594.58|3594.26|3594.26|0
1605790440000|2020-11-19 12:54:00|3594.63|3594.63|3594.68|3594.68|3594.68|3594.68|3594.63|3594.63|0
1605790450000|2020-11-19 12:54:10|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|0
1605790460000|2020-11-19 12:54:20|3594.52|3594.52|3594.04|3594.04|3594.52|3594.52|3594.04|3594.04|0
1605790470000|2020-11-19 12:54:30|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|0
1605790480000|2020-11-19 12:54:40|3594.04|3594.04|3594.67|3594.67|3594.67|3594.67|3594.04|3594.04|0
1605790490000|2020-11-19 12:54:50|3595.3|3595.3|3594.04|3594.04|3595.46|3595.46|3594.04|3594.04|0
1605790500000|2020-11-19 12:55:00|3593.7|3593.7|3594.18|3594.18|3594.18|3594.18|3593.7|3593.7|0
1605790510000|2020-11-19 12:55:10|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|0
1605790520000|2020-11-19 12:55:20|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|0
1605790540000|2020-11-19 12:55:40|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|0
1605790550000|2020-11-19 12:55:50|3592.46|3592.46|3591.74|3591.74|3592.46|3592.46|3591.59|3591.59|0
1605790560000|2020-11-19 12:56:00|3591.9|3591.9|3591.9|3591.9|3591.9|3591.9|3591.9|3591.9|0
1605790570000|2020-11-19 12:56:10|3591.59|3591.59|3591.59|3591.59|3591.59|3591.59|3591.59|3591.59|0
1605790630000|2020-11-19 12:57:10|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|0
1605790650000|2020-11-19 12:57:30|3591.76|3591.76|3592.55|3592.55|3592.55|3592.55|3591.76|3591.76|0
1605790660000|2020-11-19 12:57:40|3592.72|3592.72|3592.72|3592.72|3592.72|3592.72|3592.72|3592.72|0
1605790680000|2020-11-19 12:58:00|3592.39|3592.39|3592.52|3592.52|3592.52|3592.52|3592.31|3592.31|0
1605790710000|2020-11-19 12:58:30|3592.84|3592.84|3592.68|3592.68|3592.84|3592.84|3592.68|3592.68|0
1605790720000|2020-11-19 12:58:40|3592.84|3592.84|3592.84|3592.84|3592.84|3592.84|3592.84|3592.84|0
1605790730000|2020-11-19 12:58:50|3592.68|3592.68|3592.68|3592.68|3592.68|3592.68|3592.68|3592.68|0
1605790740000|2020-11-19 12:59:00|3592.36|3592.36|3591.9|3591.9|3592.36|3592.36|3591.9|3591.9|0
1605790750000|2020-11-19 12:59:10|3592.22|3592.22|3591.06|3591.06|3592.22|3592.22|3591.06|3591.06|0
1605790760000|2020-11-19 12:59:20|3590.91|3590.91|3590.75|3590.75|3591.23|3591.23|3590.75|3590.75|0
1605790770000|2020-11-19 12:59:30|3590.28|3590.28|3590.12|3590.12|3590.28|3590.28|3590.12|3590.12|0
1605790790000|2020-11-19 12:59:50|3589.64|3589.64|3586.91|3586.91|3589.64|3589.64|3586.91|3586.91|0
1605790800000|2020-11-19 13:00:00|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|3586.64|0
1605790810000|2020-11-19 13:00:10|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|3586.39|0
1605790820000|2020-11-19 13:00:20|3586.31|3586.31|3586.31|3586.31|3586.31|3586.31|3586.31|3586.31|0
1605790830000|2020-11-19 13:00:30|3585.99|3585.99|3585.83|3585.83|3585.99|3585.99|3585.83|3585.83|0
1605790840000|2020-11-19 13:00:40|3585.15|3585.15|3585.63|3585.63|3585.63|3585.63|3585.15|3585.15|0
1605790850000|2020-11-19 13:00:50|3585.79|3585.79|3585.63|3585.63|3585.79|3585.79|3585.63|3585.63|0
1605790880000|2020-11-19 13:01:20|3584.94|3584.94|3583.29|3583.29|3584.94|3584.94|3583.2|3583.2|0
1605790900000|2020-11-19 13:01:40|3583.76|3583.76|3583.29|3583.29|3583.76|3583.76|3583.29|3583.29|0
1605790910000|2020-11-19 13:01:50|3582.81|3582.81|3582.97|3582.97|3582.97|3582.97|3582.65|3582.65|0
1605790930000|2020-11-19 13:02:10|3583.13|3583.13|3583.6|3583.6|3583.6|3583.6|3583.13|3583.13|0
1605790940000|2020-11-19 13:02:20|3583.69|3583.69|3583.69|3583.69|3583.69|3583.69|3583.69|3583.69|0
1605790950000|2020-11-19 13:02:30|3584.16|3584.16|3582.84|3582.84|3584.16|3584.16|3582.84|3582.84|0
1605790960000|2020-11-19 13:02:40|3582.69|3582.69|3582.12|3582.12|3582.69|3582.69|3582.12|3582.12|0
1605790970000|2020-11-19 13:02:50|3581.8|3581.8|3582.12|3582.12|3582.12|3582.12|3581.8|3581.8|0
1605790990000|2020-11-19 13:03:10|3582.28|3582.28|3582.12|3582.12|3582.28|3582.28|3582.12|3582.12|0
1605791000000|2020-11-19 13:03:20|3582.04|3582.04|3581.95|3581.95|3582.04|3582.04|3581.95|3581.95|0
1605791010000|2020-11-19 13:03:30|3582.43|3582.43|3582.19|3582.19|3582.43|3582.43|3582.19|3582.19|0
1605791020000|2020-11-19 13:03:40|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|3581.72|0
1605791040000|2020-11-19 13:04:00|3581.88|3581.88|3582.72|3582.72|3582.87|3582.87|3581.5|3581.5|0
1605791050000|2020-11-19 13:04:10|3582.08|3582.08|3582.93|3582.93|3582.93|3582.93|3582.08|3582.08|0
1605791060000|2020-11-19 13:04:20|3582.24|3582.24|3582.56|3582.56|3582.56|3582.56|3581.92|3581.92|0
1605791080000|2020-11-19 13:04:40|3582.08|3582.08|3582.08|3582.08|3582.08|3582.08|3582.08|3582.08|0
1605791100000|2020-11-19 13:05:00|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|0
1605791110000|2020-11-19 13:05:10|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|3581.68|0
1605791120000|2020-11-19 13:05:20|3582.36|3582.36|3578.84|3578.84|3582.52|3582.52|3578.52|3578.52|0
1605791130000|2020-11-19 13:05:30|3578.6|3578.6|3578.13|3578.13|3578.6|3578.6|3577.49|3577.49|0
1605791140000|2020-11-19 13:05:40|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|0
1605791150000|2020-11-19 13:05:50|3578.28|3578.28|3578.02|3578.02|3578.44|3578.44|3578.02|3578.02|0
1605791160000|2020-11-19 13:06:00|3578.18|3578.18|3578.31|3578.31|3578.47|3578.47|3578.18|3578.18|0
1605791170000|2020-11-19 13:06:10|3578.23|3578.23|3575.33|3575.33|3578.23|3578.23|3575.33|3575.33|0
1605791190000|2020-11-19 13:06:30|3575.64|3575.64|3575.64|3575.64|3575.64|3575.64|3575.64|3575.64|0
1605791200000|2020-11-19 13:06:40|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|3574.85|3574.85|0
1605791210000|2020-11-19 13:06:50|3575.33|3575.33|3575.24|3575.24|3575.33|3575.33|3575.24|3575.24|0
1605791220000|2020-11-19 13:07:00|3574.93|3574.93|3574.77|3574.77|3574.93|3574.93|3574.77|3574.77|0
1605791240000|2020-11-19 13:07:20|3575.09|3575.09|3578.15|3578.15|3578.15|3578.15|3575.09|3575.09|0
1605791260000|2020-11-19 13:07:40|3578.47|3578.47|3578.47|3578.47|3578.47|3578.47|3578.15|3578.15|0
1605791270000|2020-11-19 13:07:50|3577.67|3577.67|3577.04|3577.04|3577.67|3577.67|3577.04|3577.04|0
1605791280000|2020-11-19 13:08:00|3576.87|3576.87|3576.96|3576.96|3576.96|3576.96|3576.87|3576.87|0
1605791290000|2020-11-19 13:08:10|3576.8|3576.8|3578.38|3578.38|3578.38|3578.38|3576.63|3576.63|0
1605791320000|2020-11-19 13:08:40|3578.85|3578.85|3578.85|3578.85|3579.01|3579.01|3578.85|3578.85|0
1605791330000|2020-11-19 13:08:50|3579.33|3579.33|3579.27|3579.27|3579.33|3579.33|3578.65|3578.65|0
1605791340000|2020-11-19 13:09:00|3579.11|3579.11|3578.79|3578.79|3579.26|3579.26|3578.79|3578.79|0
1605791360000|2020-11-19 13:09:20|3578.87|3578.87|3579.04|3579.04|3579.04|3579.04|3578.87|3578.87|0
1605791370000|2020-11-19 13:09:30|3579.51|3579.51|3579.51|3579.51|3579.51|3579.51|3579.51|3579.51|0
1605791380000|2020-11-19 13:09:40|3579.6|3579.6|3579.44|3579.44|3579.6|3579.6|3579.44|3579.44|0
1605791390000|2020-11-19 13:09:50|3580.12|3580.12|3580.12|3580.12|3580.12|3580.12|3580.12|3580.12|0
1605791400000|2020-11-19 13:10:00|3580.6|3580.6|3580.76|3580.76|3580.76|3580.76|3580.6|3580.6|0
1605791410000|2020-11-19 13:10:10|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|0
1605791420000|2020-11-19 13:10:20|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|3581.07|0
1605791430000|2020-11-19 13:10:30|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|3581.7|0
1605791450000|2020-11-19 13:10:50|3581.87|3581.87|3582.5|3582.5|3582.5|3582.5|3581.87|3581.87|0
1605791460000|2020-11-19 13:11:00|3582.35|3582.35|3581.24|3581.24|3582.35|3582.35|3581.24|3581.24|0
1605791470000|2020-11-19 13:11:10|3582.6|3582.6|3582.93|3582.93|3582.93|3582.93|3582.45|3582.45|0
1605791480000|2020-11-19 13:11:20|3582.14|3582.14|3581.99|3581.99|3582.14|3582.14|3581.99|3581.99|0
1605791490000|2020-11-19 13:11:30|3582.67|3582.67|3582.59|3582.59|3582.67|3582.67|3582.04|3582.04|0
1605791510000|2020-11-19 13:11:50|3582.65|3582.65|3582.7|3582.7|3582.7|3582.7|3582.65|3582.65|0
1605791520000|2020-11-19 13:12:00|3582.54|3582.54|3582.38|3582.38|3582.62|3582.62|3582.38|3582.38|0
1605791530000|2020-11-19 13:12:10|3581.58|3581.58|3581.42|3581.42|3581.58|3581.58|3581.42|3581.42|0
1605791540000|2020-11-19 13:12:20|3580.73|3580.73|3581.53|3581.53|3581.84|3581.84|3580.73|3580.73|0
1605791560000|2020-11-19 13:12:40|3582.8|3582.8|3582.8|3582.8|3582.8|3582.8|3582.8|3582.8|0
1605791580000|2020-11-19 13:13:00|3583.11|3583.11|3583.11|3583.11|3583.11|3583.11|3583.11|3583.11|0
1605791590000|2020-11-19 13:13:10|3583.06|3583.06|3582.74|3582.74|3583.06|3583.06|3582.74|3582.74|0
1605791620000|2020-11-19 13:13:40|3582.58|3582.58|3582.74|3582.74|3582.74|3582.74|3582.58|3582.58|0
1605791630000|2020-11-19 13:13:50|3582.27|3582.27|3581.97|3581.97|3582.27|3582.27|3581.97|3581.97|0
1605791640000|2020-11-19 13:14:00|3581.67|3581.67|3580.84|3580.84|3581.67|3581.67|3580.84|3580.84|0
1605791650000|2020-11-19 13:14:10|3580.67|3580.67|3580.59|3580.59|3580.67|3580.67|3580.59|3580.59|0
1605791660000|2020-11-19 13:14:20|3580.27|3580.27|3580.27|3580.27|3580.27|3580.27|3580.27|3580.27|0
1605791670000|2020-11-19 13:14:30|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|0
1605791690000|2020-11-19 13:14:50|3580.27|3580.27|3581.22|3581.22|3581.22|3581.22|3580.27|3580.27|0
1605791700000|2020-11-19 13:15:00|3581.38|3581.38|3580.22|3580.22|3581.38|3581.38|3580.22|3580.22|0
1605791720000|2020-11-19 13:15:20|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|0
1605791730000|2020-11-19 13:15:30|3580.28|3580.28|3580.12|3580.12|3580.28|3580.28|3580.12|3580.12|0
1605791740000|2020-11-19 13:15:40|3579.64|3579.64|3579.64|3579.64|3579.64|3579.64|3579.64|3579.64|0
1605791750000|2020-11-19 13:15:50|3579.59|3579.59|3579.43|3579.43|3579.59|3579.59|3579.43|3579.43|0
1605791760000|2020-11-19 13:16:00|3579.06|3579.06|3579.13|3579.13|3579.61|3579.61|3578.84|3578.84|0
1605791780000|2020-11-19 13:16:20|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|3579.82|0
1605791790000|2020-11-19 13:16:30|3579.73|3579.73|3580.13|3580.13|3580.13|3580.13|3579.48|3579.48|0
1605791820000|2020-11-19 13:17:00|3580.23|3580.23|3581.06|3581.06|3581.06|3581.06|3580.23|3580.23|0
1605791830000|2020-11-19 13:17:10|3580.58|3580.58|3580.58|3580.58|3580.58|3580.58|3580.58|3580.58|0
1605791860000|2020-11-19 13:17:40|3581.06|3581.06|3581.06|3581.06|3581.06|3581.06|3581.06|3581.06|0
1605791880000|2020-11-19 13:18:00|3581.2|3581.2|3581.52|3581.52|3581.52|3581.52|3581.2|3581.2|0
1605791890000|2020-11-19 13:18:10|3582.2|3582.2|3582.52|3582.52|3582.52|3582.52|3582.2|3582.2|0
1605791900000|2020-11-19 13:18:20|3581.73|3581.73|3581.73|3581.73|3581.73|3581.73|3581.73|3581.73|0
1605791910000|2020-11-19 13:18:30|3581.41|3581.41|3580.31|3580.31|3581.41|3581.41|3580.31|3580.31|0
1605791920000|2020-11-19 13:18:40|3580.15|3580.15|3579.99|3579.99|3580.15|3580.15|3579.99|3579.99|0
1605791940000|2020-11-19 13:19:00|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|0
1605791950000|2020-11-19 13:19:10|3578.99|3578.99|3578.99|3578.99|3578.99|3578.99|3578.99|3578.99|0
1605791960000|2020-11-19 13:19:20|3579.24|3579.24|3580.26|3580.26|3580.26|3580.26|3579.24|3579.24|0
1605791970000|2020-11-19 13:19:30|3579.93|3579.93|3579.85|3579.85|3579.93|3579.93|3579.85|3579.85|0
1605791980000|2020-11-19 13:19:40|3580.17|3580.17|3580.17|3580.17|3580.17|3580.17|3580.17|3580.17|0
1605791990000|2020-11-19 13:19:50|3580|3580|3580|3580|3580|3580|3580|3580|0
1605792000000|2020-11-19 13:20:00|3580.17|3580.17|3580.25|3580.25|3580.25|3580.25|3580.17|3580.17|0
1605792020000|2020-11-19 13:20:20|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|0
1605792060000|2020-11-19 13:21:00|3579.54|3579.54|3579.7|3579.7|3579.7|3579.7|3579.54|3579.54|0
1605792070000|2020-11-19 13:21:10|3579.86|3579.86|3579.86|3579.86|3579.86|3579.86|3579.86|3579.86|0
1605792080000|2020-11-19 13:21:20|3579.75|3579.75|3578.74|3578.74|3579.75|3579.75|3578.74|3578.74|0
1605792110000|2020-11-19 13:21:50|3578.58|3578.58|3577.58|3577.58|3578.58|3578.58|3577.58|3577.58|0
1605792120000|2020-11-19 13:22:00|3577.5|3577.5|3576.71|3576.71|3577.5|3577.5|3576.71|3576.71|0
1605792130000|2020-11-19 13:22:10|3576.65|3576.65|3577.45|3577.45|3577.45|3577.45|3576.65|3576.65|0
1605792150000|2020-11-19 13:22:30|3577.61|3577.61|3577.93|3577.93|3577.93|3577.93|3577.61|3577.61|0
1605792170000|2020-11-19 13:22:50|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|0
1605792190000|2020-11-19 13:23:10|3577.54|3577.54|3577.54|3577.54|3577.54|3577.54|3577.54|3577.54|0
1605792220000|2020-11-19 13:23:40|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|0
1605792230000|2020-11-19 13:23:50|3577.24|3577.24|3577.24|3577.24|3577.24|3577.24|3577.24|3577.24|0
1605792270000|2020-11-19 13:24:30|3576.97|3576.97|3577.97|3577.97|3577.97|3577.97|3576.97|3576.97|0
1605792280000|2020-11-19 13:24:40|3578.27|3578.27|3578.9|3578.9|3579.06|3579.06|3578.27|3578.27|0
1605792310000|2020-11-19 13:25:10|3578.59|3578.59|3578.44|3578.44|3578.59|3578.59|3578.44|3578.44|0
1605792320000|2020-11-19 13:25:20|3579.12|3579.12|3579.12|3579.12|3579.12|3579.12|3579.12|3579.12|0
1605792330000|2020-11-19 13:25:30|3579.37|3579.37|3579.37|3579.37|3579.37|3579.37|3579.37|3579.37|0
1605792340000|2020-11-19 13:25:40|3579.2|3579.2|3579.35|3579.35|3579.35|3579.35|3579.2|3579.2|0
1605792350000|2020-11-19 13:25:50|3579.19|3579.19|3579.11|3579.11|3579.19|3579.19|3579.11|3579.11|0
1605792360000|2020-11-19 13:26:00|3578.95|3578.95|3579|3579|3579.05|3579.05|3578.95|3578.95|0
1605792370000|2020-11-19 13:26:10|3579.63|3579.63|3579.14|3579.14|3579.63|3579.63|3579.14|3579.14|0
1605792390000|2020-11-19 13:26:30|3578.18|3578.18|3578.03|3578.03|3578.18|3578.18|3578.03|3578.03|0
1605792410000|2020-11-19 13:26:50|3578.66|3578.66|3578.97|3578.97|3579.12|3579.12|3578.5|3578.5|0
1605792430000|2020-11-19 13:27:10|3579.13|3579.13|3579.13|3579.13|3579.13|3579.13|3579.13|3579.13|0
1605792440000|2020-11-19 13:27:20|3579.21|3579.21|3579.37|3579.37|3579.37|3579.37|3579.21|3579.21|0
1605792450000|2020-11-19 13:27:30|3579.69|3579.69|3579.36|3579.36|3579.69|3579.69|3579.36|3579.36|0
1605792490000|2020-11-19 13:28:10|3580.05|3580.05|3580.73|3580.73|3580.73|3580.73|3580.05|3580.05|0
1605792510000|2020-11-19 13:28:30|3581.05|3581.05|3581.05|3581.05|3581.05|3581.05|3581.05|3581.05|0
1605792520000|2020-11-19 13:28:40|3580.36|3580.36|3581.05|3581.05|3581.05|3581.05|3580.36|3580.36|0
1605792530000|2020-11-19 13:28:50|3581.21|3581.21|3580.94|3580.94|3581.21|3581.21|3580.94|3580.94|0
1605792540000|2020-11-19 13:29:00|3580.62|3580.62|3580.62|3580.62|3580.62|3580.62|3580.62|3580.62|0
1605792550000|2020-11-19 13:29:10|3580.46|3580.46|3580.94|3580.94|3580.94|3580.94|3580.46|3580.46|0
1605792590000|2020-11-19 13:29:50|3580.46|3580.46|3580.3|3580.3|3580.46|3580.46|3580.3|3580.3|0
1605792600000|2020-11-19 13:30:00|3580.46|3580.46|3580.12|3580.12|3580.46|3580.46|3580.12|3580.12|0
1605792610000|2020-11-19 13:30:10|3580.29|3580.29|3578.12|3578.12|3580.29|3580.29|3578.12|3578.12|0
1605792620000|2020-11-19 13:30:20|3577.96|3577.96|3577.04|3577.04|3577.96|3577.96|3577.04|3577.04|0
1605792630000|2020-11-19 13:30:30|3576.8|3576.8|3576.71|3576.71|3576.8|3576.8|3576.03|3576.03|0
1605792640000|2020-11-19 13:30:40|3576.24|3576.24|3577.32|3577.32|3577.32|3577.32|3576.24|3576.24|0
1605792660000|2020-11-19 13:31:00|3577.16|3577.16|3577.16|3577.16|3577.31|3577.31|3577.16|3577.16|0
1605792670000|2020-11-19 13:31:10|3576.69|3576.69|3576.37|3576.37|3576.69|3576.69|3576.37|3576.37|0
1605792680000|2020-11-19 13:31:20|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|0
1605792690000|2020-11-19 13:31:30|3575.57|3575.57|3576.52|3576.52|3576.52|3576.52|3575.57|3575.57|0
1605792700000|2020-11-19 13:31:40|3576.43|3576.43|3576.59|3576.59|3576.59|3576.59|3576.43|3576.43|0
1605792720000|2020-11-19 13:32:00|3576.34|3576.34|3576.26|3576.26|3576.34|3576.34|3576.26|3576.26|0
1605792730000|2020-11-19 13:32:10|3575.47|3575.47|3576.34|3576.34|3576.42|3576.42|3575.47|3575.47|0
1605792740000|2020-11-19 13:32:20|3575.92|3575.92|3575.29|3575.29|3575.92|3575.92|3575.29|3575.29|0
1605792750000|2020-11-19 13:32:30|3575.13|3575.13|3574.64|3574.64|3575.13|3575.13|3574.63|3574.63|0
1605792760000|2020-11-19 13:32:40|3574.48|3574.48|3574.01|3574.01|3574.48|3574.48|3574.01|3574.01|0
1605792770000|2020-11-19 13:32:50|3573.69|3573.69|3573.69|3573.69|3573.69|3573.69|3573.69|3573.69|0
1605792780000|2020-11-19 13:33:00|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|0
1605792790000|2020-11-19 13:33:10|3573.42|3573.42|3572.69|3572.69|3573.42|3573.42|3572.69|3572.69|0
1605792800000|2020-11-19 13:33:20|3572.37|3572.37|3571.68|3571.68|3572.37|3572.37|3571.68|3571.68|0
1605792810000|2020-11-19 13:33:30|3571.58|3571.58|3570.94|3570.94|3571.73|3571.73|3570.94|3570.94|0
1605792830000|2020-11-19 13:33:50|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|0
1605792840000|2020-11-19 13:34:00|3570.22|3570.22|3571.29|3571.29|3571.53|3571.53|3570.22|3570.22|0
1605792850000|2020-11-19 13:34:10|3571.12|3571.12|3571.27|3571.27|3571.27|3571.27|3570.87|3570.87|0
1605792860000|2020-11-19 13:34:20|3571.43|3571.43|3571.35|3571.35|3571.43|3571.43|3571.35|3571.35|0
1605792870000|2020-11-19 13:34:30|3571.19|3571.19|3571.19|3571.19|3571.19|3571.19|3571.19|3571.19|0
1605792880000|2020-11-19 13:34:40|3570.69|3570.69|3570.04|3570.04|3570.69|3570.69|3569.86|3569.86|0
1605792890000|2020-11-19 13:34:50|3570.21|3570.21|3570.45|3570.45|3570.6|3570.6|3569.8|3569.8|0
1605792900000|2020-11-19 13:35:00|3570.94|3570.94|3571.19|3571.19|3571.19|3571.19|3570.94|3570.94|0
1605792910000|2020-11-19 13:35:10|3570.4|3570.4|3570.08|3570.08|3570.4|3570.4|3570.08|3570.08|0
1605792920000|2020-11-19 13:35:20|3570.87|3570.87|3570.19|3570.19|3570.87|3570.87|3570.19|3570.19|0
1605792930000|2020-11-19 13:35:30|3570.02|3570.02|3569.87|3569.87|3570.02|3570.02|3569.55|3569.55|0
1605792950000|2020-11-19 13:35:50|3569.71|3569.71|3570.66|3570.66|3570.66|3570.66|3569.71|3569.71|0
1605792960000|2020-11-19 13:36:00|3569.87|3569.87|3569.31|3569.31|3569.87|3569.87|3569.31|3569.31|0
1605792970000|2020-11-19 13:36:10|3569.06|3569.06|3568.9|3568.9|3569.06|3569.06|3568.9|3568.9|0
1605792980000|2020-11-19 13:36:20|3568.22|3568.22|3568.85|3568.85|3568.85|3568.85|3568.22|3568.22|0
1605792990000|2020-11-19 13:36:30|3568.53|3568.53|3568.38|3568.38|3568.53|3568.53|3568.38|3568.38|0
1605793000000|2020-11-19 13:36:40|3568.23|3568.23|3568.23|3568.23|3568.23|3568.23|3568.23|3568.23|0
1605793010000|2020-11-19 13:36:50|3568.39|3568.39|3568.39|3568.39|3568.39|3568.39|3568.39|3568.39|0
1605793020000|2020-11-19 13:37:00|3568.07|3568.07|3566.81|3566.81|3568.07|3568.07|3566.81|3566.81|0
1605793030000|2020-11-19 13:37:10|3566.23|3566.23|3565.43|3565.43|3566.23|3566.23|3565.43|3565.43|0
1605793040000|2020-11-19 13:37:20|3565.12|3565.12|3565.12|3565.12|3565.12|3565.12|3565.12|3565.12|0
1605793050000|2020-11-19 13:37:30|3564.74|3564.74|3564.47|3564.47|3564.74|3564.74|3564.32|3564.32|0
1605793060000|2020-11-19 13:37:40|3563.79|3563.79|3563.79|3563.79|3563.79|3563.79|3563.79|3563.79|0
1605793070000|2020-11-19 13:37:50|3562.84|3562.84|3563.01|3563.01|3563.16|3563.16|3562.68|3562.68|0
1605793080000|2020-11-19 13:38:00|3562.53|3562.53|3562.78|3562.78|3562.78|3562.78|3562.53|3562.53|0
1605793090000|2020-11-19 13:38:10|3562.37|3562.37|3563.15|3563.15|3563.15|3563.15|3561.88|3561.88|0
1605793110000|2020-11-19 13:38:30|3562.99|3562.99|3562.83|3562.83|3562.99|3562.99|3562.83|3562.83|0
1605793120000|2020-11-19 13:38:40|3562.04|3562.04|3561.19|3561.19|3562.67|3562.67|3561.19|3561.19|0
1605793130000|2020-11-19 13:38:50|3561.67|3561.67|3561.51|3561.51|3561.67|3561.67|3561.51|3561.51|0
1605793140000|2020-11-19 13:39:00|3562.17|3562.17|3562.86|3562.86|3562.86|3562.86|3562.17|3562.17|0
1605793150000|2020-11-19 13:39:10|3563|3563|3563.5|3563.5|3563.5|3563.5|3563|3563|0
1605793160000|2020-11-19 13:39:20|3563.65|3563.65|3563.65|3563.65|3563.65|3563.65|3563.65|3563.65|0
1605793170000|2020-11-19 13:39:30|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|0
1605793180000|2020-11-19 13:39:40|3565.28|3565.28|3566.28|3566.28|3566.44|3566.44|3565.28|3565.28|0
1605793190000|2020-11-19 13:39:50|3566.44|3566.44|3566.44|3566.44|3566.44|3566.44|3566.44|3566.44|0
1605793200000|2020-11-19 13:40:00|3567.39|3567.39|3566.91|3566.91|3567.39|3567.39|3566.91|3566.91|0
1605793210000|2020-11-19 13:40:10|3567.23|3567.23|3567.18|3567.18|3567.23|3567.23|3567.18|3567.18|0
1605793220000|2020-11-19 13:40:20|3567.34|3567.34|3566.54|3566.54|3567.34|3567.34|3566.54|3566.54|0
1605793250000|2020-11-19 13:40:50|3565.86|3565.86|3565.86|3565.86|3565.86|3565.86|3565.86|3565.86|0
1605793270000|2020-11-19 13:41:10|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|0
1605793280000|2020-11-19 13:41:20|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|0
1605793300000|2020-11-19 13:41:40|3564.45|3564.45|3564.29|3564.29|3564.45|3564.45|3564.29|3564.29|0
1605793320000|2020-11-19 13:42:00|3564.7|3564.7|3564.7|3564.7|3564.87|3564.87|3564.55|3564.55|0
1605793330000|2020-11-19 13:42:10|3564.86|3564.86|3565.94|3565.94|3565.94|3565.94|3564.86|3564.86|0
1605793340000|2020-11-19 13:42:20|3566.1|3566.1|3567.46|3567.46|3567.46|3567.46|3566.1|3566.1|0
1605793350000|2020-11-19 13:42:30|3567.15|3567.15|3567.15|3567.15|3567.15|3567.15|3567.15|3567.15|0
1605793360000|2020-11-19 13:42:40|3567.78|3567.78|3567.78|3567.78|3567.78|3567.78|3567.78|3567.78|0
1605793380000|2020-11-19 13:43:00|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|0
1605793400000|2020-11-19 13:43:20|3568.02|3568.02|3568.62|3568.62|3568.62|3568.62|3568.02|3568.02|0
1605793410000|2020-11-19 13:43:30|3568.77|3568.77|3568.77|3568.77|3568.77|3568.77|3568.77|3568.77|0
1605793420000|2020-11-19 13:43:40|3568.82|3568.82|3568.82|3568.82|3568.82|3568.82|3568.82|3568.82|0
1605793440000|2020-11-19 13:44:00|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|0
1605793470000|2020-11-19 13:44:30|3568.51|3568.51|3568.4|3568.4|3568.51|3568.51|3568.4|3568.4|0
1605793490000|2020-11-19 13:44:50|3568.24|3568.24|3568.24|3568.24|3568.24|3568.24|3568.24|3568.24|0
1605793500000|2020-11-19 13:45:00|3568.09|3568.09|3568.1|3568.1|3568.25|3568.25|3568.09|3568.09|0
1605793510000|2020-11-19 13:45:10|3567.42|3567.42|3567.26|3567.26|3567.42|3567.42|3567.26|3567.26|0
1605793520000|2020-11-19 13:45:20|3567.1|3567.1|3567.26|3567.26|3567.26|3567.26|3567.1|3567.1|0
1605793560000|2020-11-19 13:46:00|3566.62|3566.62|3566.27|3566.27|3566.62|3566.62|3566.27|3566.27|0
1605793590000|2020-11-19 13:46:30|3565.58|3565.58|3565.58|3565.58|3565.58|3565.58|3565.58|3565.58|0
1605793600000|2020-11-19 13:46:40|3566.06|3566.06|3565.27|3565.27|3566.06|3566.06|3565.27|3565.27|0
1605793610000|2020-11-19 13:46:50|3565.18|3565.18|3565.43|3565.43|3565.43|3565.43|3565.18|3565.18|0
1605793620000|2020-11-19 13:47:00|3565.27|3565.27|3565.27|3565.27|3565.27|3565.27|3565.27|3565.27|0
1605793630000|2020-11-19 13:47:10|3564.59|3564.59|3565.27|3565.27|3565.27|3565.27|3564.59|3564.59|0
1605793640000|2020-11-19 13:47:20|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|0
1605793650000|2020-11-19 13:47:30|3566.43|3566.43|3566.75|3566.75|3566.75|3566.75|3566.43|3566.43|0
1605793680000|2020-11-19 13:48:00|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|0
1605793690000|2020-11-19 13:48:10|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|0
1605793700000|2020-11-19 13:48:20|3567.39|3567.39|3567.39|3567.39|3567.39|3567.39|3567.39|3567.39|0
1605793710000|2020-11-19 13:48:30|3567.86|3567.86|3567.39|3567.39|3567.86|3567.86|3567.39|3567.39|0
1605793740000|2020-11-19 13:49:00|3567.54|3567.54|3566.86|3566.86|3567.54|3567.54|3566.86|3566.86|0
1605793750000|2020-11-19 13:49:10|3567.02|3567.02|3566.39|3566.39|3567.02|3567.02|3566.39|3566.39|0
1605793770000|2020-11-19 13:49:30|3567.07|3567.07|3567.18|3567.18|3567.18|3567.18|3567.07|3567.07|0
1605793780000|2020-11-19 13:49:40|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|0
1605793800000|2020-11-19 13:50:00|3566.22|3566.22|3566.7|3566.7|3566.7|3566.7|3566.06|3566.06|0
1605793830000|2020-11-19 13:50:30|3567.63|3567.63|3570|3570|3570.69|3570.69|3567.63|3567.63|0
1605793840000|2020-11-19 13:50:40|3569.69|3569.69|3570.8|3570.8|3570.96|3570.96|3569.69|3569.69|0
1605793860000|2020-11-19 13:51:00|3570.96|3570.96|3570.96|3570.96|3570.96|3570.96|3570.96|3570.96|0
1605793870000|2020-11-19 13:51:10|3570.8|3570.8|3573.34|3573.34|3573.34|3573.34|3570.8|3570.8|0
1605793880000|2020-11-19 13:51:20|3574.7|3574.7|3575.82|3575.82|3575.97|3575.97|3574.7|3574.7|0
1605793890000|2020-11-19 13:51:30|3576.4|3576.4|3576.88|3576.88|3577.04|3577.04|3576.4|3576.4|0
1605793900000|2020-11-19 13:51:40|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|0
1605793910000|2020-11-19 13:51:50|3578.46|3578.46|3579.1|3579.1|3579.26|3579.26|3578.46|3578.46|0
1605793920000|2020-11-19 13:52:00|3579.26|3579.26|3579.1|3579.1|3579.26|3579.26|3579.1|3579.1|0
1605793930000|2020-11-19 13:52:10|3579.21|3579.21|3579.33|3579.33|3579.56|3579.56|3578.53|3578.53|0
1605793940000|2020-11-19 13:52:20|3579.49|3579.49|3579.33|3579.33|3579.74|3579.74|3579.24|3579.24|0
1605793950000|2020-11-19 13:52:30|3578.75|3578.75|3578.11|3578.11|3578.75|3578.75|3577.64|3577.64|0
1605793960000|2020-11-19 13:52:40|3578.75|3578.75|3578.43|3578.43|3578.75|3578.75|3578.43|3578.43|0
1605794000000|2020-11-19 13:53:20|3578.27|3578.27|3577.95|3577.95|3578.27|3578.27|3577.95|3577.95|0
1605794010000|2020-11-19 13:53:30|3578.86|3578.86|3579.88|3579.88|3579.88|3579.88|3578.86|3578.86|0
1605794040000|2020-11-19 13:54:00|3579.73|3579.73|3579.04|3579.04|3579.73|3579.73|3579.04|3579.04|0
1605794070000|2020-11-19 13:54:30|3578.57|3578.57|3578.57|3578.57|3578.57|3578.57|3578.57|3578.57|0
1605794080000|2020-11-19 13:54:40|3578.15|3578.15|3577.52|3577.52|3578.15|3578.15|3576.57|3576.57|0
1605794130000|2020-11-19 13:55:30|3577.6|3577.6|3577.68|3577.68|3577.68|3577.68|3577.6|3577.6|0
1605794160000|2020-11-19 13:56:00|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|0
1605794190000|2020-11-19 13:56:30|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|0
1605794200000|2020-11-19 13:56:40|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|0
1605794220000|2020-11-19 13:57:00|3577.82|3577.82|3576.45|3576.45|3577.82|3577.82|3576.45|3576.45|0
1605794250000|2020-11-19 13:57:30|3575.34|3575.34|3574.34|3574.34|3575.34|3575.34|3574.34|3574.34|0
1605794260000|2020-11-19 13:57:40|3575.13|3575.13|3575.61|3575.61|3575.61|3575.61|3575.13|3575.13|0
1605794280000|2020-11-19 13:58:00|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|0
1605794290000|2020-11-19 13:58:10|3574.95|3574.95|3574.86|3574.86|3575.01|3575.01|3574.86|3574.86|0
1605794310000|2020-11-19 13:58:30|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|3575.81|0
1605794320000|2020-11-19 13:58:40|3575.7|3575.7|3575.08|3575.08|3576.34|3576.34|3575.08|3575.08|0
1605794390000|2020-11-19 13:59:50|3574.4|3574.4|3573.77|3573.77|3574.4|3574.4|3573.77|3573.77|0
1605794400000|2020-11-19 14:00:00|3573.52|3573.52|3573.52|3573.52|3573.52|3573.52|3573.52|3573.52|0
1605794420000|2020-11-19 14:00:20|3573.43|3573.43|3572.75|3572.75|3573.43|3573.43|3572.75|3572.75|0
1605794450000|2020-11-19 14:00:50|3572.51|3572.51|3572.51|3572.51|3572.51|3572.51|3572.51|3572.51|0
1605794470000|2020-11-19 14:01:10|3572.19|3572.19|3572.19|3572.19|3572.19|3572.19|3572.19|3572.19|0
1605794480000|2020-11-19 14:01:20|3572.03|3572.03|3571.78|3571.78|3572.03|3572.03|3571.78|3571.78|0
1605794490000|2020-11-19 14:01:30|3572.26|3572.26|3572.1|3572.1|3572.26|3572.26|3572.1|3572.1|0
1605794500000|2020-11-19 14:01:40|3572.57|3572.57|3573.75|3573.75|3573.83|3573.83|3572.57|3572.57|0
1605794510000|2020-11-19 14:01:50|3573.91|3573.91|3573.91|3573.91|3573.91|3573.91|3573.91|3573.91|0
1605794520000|2020-11-19 14:02:00|3573.43|3573.43|3573.43|3573.43|3573.43|3573.43|3573.43|3573.43|0
1605794530000|2020-11-19 14:02:10|3572.95|3572.95|3573.11|3573.11|3573.27|3573.27|3572.95|3572.95|0
1605794540000|2020-11-19 14:02:20|3573.17|3573.17|3573.22|3573.22|3573.22|3573.22|3573.17|3573.17|0
1605794550000|2020-11-19 14:02:30|3572.27|3572.27|3573.44|3573.44|3573.44|3573.44|3572.27|3572.27|0
1605794560000|2020-11-19 14:02:40|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|0
1605794580000|2020-11-19 14:03:00|3573.28|3573.28|3573.28|3573.28|3573.28|3573.28|3573.28|3573.28|0
1605794590000|2020-11-19 14:03:10|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|0
1605794600000|2020-11-19 14:03:20|3573.84|3573.84|3574.01|3574.01|3574.01|3574.01|3573.76|3573.76|0
1605794610000|2020-11-19 14:03:30|3574.26|3574.26|3574.51|3574.51|3574.51|3574.51|3574.26|3574.26|0
1605794640000|2020-11-19 14:04:00|3574.98|3574.98|3573.61|3573.61|3574.98|3574.98|3573.61|3573.61|0
1605794680000|2020-11-19 14:04:40|3573.77|3573.77|3573.77|3573.77|3573.77|3573.77|3573.77|3573.77|0
1605794720000|2020-11-19 14:05:20|3573.29|3573.29|3573.29|3573.29|3573.29|3573.29|3573.29|3573.29|0
1605794730000|2020-11-19 14:05:30|3573.77|3573.77|3573.93|3573.93|3573.93|3573.93|3573.77|3573.77|0
1605794740000|2020-11-19 14:05:40|3574.09|3574.09|3574.24|3574.24|3574.24|3574.24|3574.09|3574.09|0
1605794790000|2020-11-19 14:06:30|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|3573.93|0
1605794810000|2020-11-19 14:06:50|3574.25|3574.25|3574.11|3574.11|3574.25|3574.25|3573.95|3573.95|0
1605794820000|2020-11-19 14:07:00|3574.26|3574.26|3574.42|3574.42|3574.74|3574.74|3574.26|3574.26|0
1605794830000|2020-11-19 14:07:10|3573.74|3573.74|3574.01|3574.01|3574.01|3574.01|3573.59|3573.59|0
1605794840000|2020-11-19 14:07:20|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|0
1605794850000|2020-11-19 14:07:30|3574.59|3574.59|3574.28|3574.28|3574.59|3574.59|3574.28|3574.28|0
1605794860000|2020-11-19 14:07:40|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|0
1605794880000|2020-11-19 14:08:00|3573.97|3573.97|3573.02|3573.02|3573.97|3573.97|3573.02|3573.02|0
1605794890000|2020-11-19 14:08:10|3572.34|3572.34|3572.18|3572.18|3572.34|3572.34|3572.18|3572.18|0
1605794900000|2020-11-19 14:08:20|3572.34|3572.34|3572.19|3572.19|3572.34|3572.34|3572.19|3572.19|0
1605794920000|2020-11-19 14:08:40|3571.71|3571.71|3569.87|3569.87|3571.71|3571.71|3569.87|3569.87|0
1605794940000|2020-11-19 14:09:00|3570.28|3570.28|3569.24|3569.24|3570.28|3570.28|3569.24|3569.24|0
1605794950000|2020-11-19 14:09:10|3569.08|3569.08|3569.71|3569.71|3569.71|3569.71|3568.76|3568.76|0
1605794960000|2020-11-19 14:09:20|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|3568.35|0
1605795000000|2020-11-19 14:10:00|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|0
1605795020000|2020-11-19 14:10:20|3569.15|3569.15|3568.83|3568.83|3569.15|3569.15|3568.83|3568.83|0
1605795030000|2020-11-19 14:10:30|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|3568.51|0
1605795040000|2020-11-19 14:10:40|3568.75|3568.75|3569.23|3569.23|3569.23|3569.23|3568.63|3568.63|0
1605795050000|2020-11-19 14:10:50|3568.99|3568.99|3570.96|3570.96|3570.96|3570.96|3568.91|3568.91|0
1605795060000|2020-11-19 14:11:00|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|0
1605795070000|2020-11-19 14:11:10|3569.64|3569.64|3569.12|3569.12|3570.47|3570.47|3568.85|3568.85|0
1605795080000|2020-11-19 14:11:20|3569.37|3569.37|3568.68|3568.68|3569.37|3569.37|3568.68|3568.68|0
1605795100000|2020-11-19 14:11:40|3568.05|3568.05|3568.05|3568.05|3568.05|3568.05|3568.05|3568.05|0
1605795110000|2020-11-19 14:11:50|3567.73|3567.73|3567.73|3567.73|3567.73|3567.73|3567.73|3567.73|0
1605795120000|2020-11-19 14:12:00|3567.14|3567.14|3567.14|3567.14|3567.14|3567.14|3567.14|3567.14|0
1605795130000|2020-11-19 14:12:10|3566.98|3566.98|3567.62|3567.62|3567.62|3567.62|3566.98|3566.98|0
1605795150000|2020-11-19 14:12:30|3567.83|3567.83|3567.51|3567.51|3567.83|3567.83|3567.51|3567.51|0
1605795160000|2020-11-19 14:12:40|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|0
1605795180000|2020-11-19 14:13:00|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|0
1605795190000|2020-11-19 14:13:10|3566.62|3566.62|3566.46|3566.46|3566.62|3566.62|3566.46|3566.46|0
1605795200000|2020-11-19 14:13:20|3566.31|3566.31|3566.16|3566.16|3566.31|3566.31|3566.16|3566.16|0
1605795210000|2020-11-19 14:13:30|3566.31|3566.31|3566.54|3566.54|3566.54|3566.54|3566.23|3566.23|0
1605795220000|2020-11-19 14:13:40|3567.02|3567.02|3566.86|3566.86|3567.02|3567.02|3566.86|3566.86|0
1605795240000|2020-11-19 14:14:00|3567.49|3567.49|3566.7|3566.7|3567.49|3567.49|3566.7|3566.7|0
1605795250000|2020-11-19 14:14:10|3567|3567|3566.75|3566.75|3567|3567|3566.75|3566.75|0
1605795260000|2020-11-19 14:14:20|3566.59|3566.59|3566.11|3566.11|3566.59|3566.59|3566.11|3566.11|0
1605795270000|2020-11-19 14:14:30|3566.27|3566.27|3566.12|3566.12|3566.27|3566.27|3566.12|3566.12|0
1605795300000|2020-11-19 14:15:00|3566.37|3566.37|3567.26|3567.26|3567.26|3567.26|3566.37|3566.37|0
1605795310000|2020-11-19 14:15:10|3567.34|3567.34|3567.34|3567.34|3567.34|3567.34|3567.34|3567.34|0
1605795320000|2020-11-19 14:15:20|3567.5|3567.5|3566.92|3566.92|3567.5|3567.5|3566.92|3566.92|0
1605795340000|2020-11-19 14:15:40|3567.4|3567.4|3567.65|3567.65|3567.65|3567.65|3567.24|3567.24|0
1605795380000|2020-11-19 14:16:20|3569.01|3569.01|3569.01|3569.01|3569.69|3569.69|3569.01|3569.01|0
1605795390000|2020-11-19 14:16:30|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|0
1605795410000|2020-11-19 14:16:50|3568.22|3568.22|3568.06|3568.06|3568.22|3568.22|3568.06|3568.06|0
1605795420000|2020-11-19 14:17:00|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|0
1605795430000|2020-11-19 14:17:10|3568.59|3568.59|3568.27|3568.27|3568.59|3568.59|3568.27|3568.27|0
1605795440000|2020-11-19 14:17:20|3568.19|3568.19|3568.03|3568.03|3568.19|3568.19|3568.03|3568.03|0
1605795450000|2020-11-19 14:17:30|3568.19|3568.19|3568.87|3568.87|3568.87|3568.87|3568.19|3568.19|0
1605795470000|2020-11-19 14:17:50|3568.71|3568.71|3568.79|3568.79|3568.79|3568.79|3568.71|3568.71|0
1605795480000|2020-11-19 14:18:00|3569.11|3569.11|3569.11|3569.11|3569.11|3569.11|3569.11|3569.11|0
1605795500000|2020-11-19 14:18:20|3569.8|3569.8|3569.8|3569.8|3569.8|3569.8|3569.8|3569.8|0
1605795510000|2020-11-19 14:18:30|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|0
1605795520000|2020-11-19 14:18:40|3570.44|3570.44|3571.45|3571.45|3571.45|3571.45|3570.44|3570.44|0
1605795540000|2020-11-19 14:19:00|3571.53|3571.53|3572.47|3572.47|3572.47|3572.47|3571.53|3571.53|0
1605795550000|2020-11-19 14:19:10|3571.8|3571.8|3571.8|3571.8|3571.8|3571.8|3571.8|3571.8|0
1605795570000|2020-11-19 14:19:30|3570.44|3570.44|3569.96|3569.96|3570.44|3570.44|3569.96|3569.96|0
1605795580000|2020-11-19 14:19:40|3570.1|3570.1|3570.1|3570.1|3570.1|3570.1|3570.1|3570.1|0
1605795600000|2020-11-19 14:20:00|3569.94|3569.94|3569.63|3569.63|3569.94|3569.94|3569.63|3569.63|0
1605795610000|2020-11-19 14:20:10|3570.31|3570.31|3570.31|3570.31|3570.31|3570.31|3570.31|3570.31|0
1605795620000|2020-11-19 14:20:20|3570.23|3570.23|3569.55|3569.55|3570.23|3570.23|3569.55|3569.55|0
1605795630000|2020-11-19 14:20:30|3569.39|3569.39|3569.39|3569.39|3569.39|3569.39|3569.39|3569.39|0
1605795640000|2020-11-19 14:20:40|3568.71|3568.71|3568.62|3568.62|3568.71|3568.71|3568.62|3568.62|0
1605795650000|2020-11-19 14:20:50|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|3569.31|0
1605795660000|2020-11-19 14:21:00|3568.99|3568.99|3568.99|3568.99|3568.99|3568.99|3568.99|3568.99|0
1605795670000|2020-11-19 14:21:10|3568.35|3568.35|3568.36|3568.36|3568.51|3568.51|3568.35|3568.35|0
1605795680000|2020-11-19 14:21:20|3568.2|3568.2|3568.2|3568.2|3568.2|3568.2|3568.2|3568.2|0
1605795690000|2020-11-19 14:21:30|3567.72|3567.72|3567.88|3567.88|3567.88|3567.88|3567.72|3567.72|0
1605795700000|2020-11-19 14:21:40|3567.56|3567.56|3567.56|3567.56|3567.56|3567.56|3567.56|3567.56|0
1605795710000|2020-11-19 14:21:50|3567.4|3567.4|3566.68|3566.68|3567.4|3567.4|3566.68|3566.68|0
1605795720000|2020-11-19 14:22:00|3566.73|3566.73|3566.05|3566.05|3567.26|3567.26|3565.89|3565.89|0
1605795730000|2020-11-19 14:22:10|3566.21|3566.21|3566.21|3566.21|3566.21|3566.21|3566.21|3566.21|0
1605795750000|2020-11-19 14:22:30|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|3565.53|0
1605795770000|2020-11-19 14:22:50|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|0
1605795790000|2020-11-19 14:23:10|3565.42|3565.42|3565.06|3565.06|3565.42|3565.42|3565.06|3565.06|0
1605795800000|2020-11-19 14:23:20|3564.91|3564.91|3565.39|3565.39|3565.39|3565.39|3564.91|3564.91|0
1605795810000|2020-11-19 14:23:30|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|0
1605795840000|2020-11-19 14:24:00|3564.91|3564.91|3564.23|3564.23|3564.91|3564.91|3564.23|3564.23|0
1605795880000|2020-11-19 14:24:40|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|0
1605795890000|2020-11-19 14:24:50|3565.39|3565.39|3564.91|3564.91|3565.39|3565.39|3564.91|3564.91|0
1605795920000|2020-11-19 14:25:20|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|3564.6|0
1605795930000|2020-11-19 14:25:30|3563.91|3563.91|3563.91|3563.91|3563.91|3563.91|3563.91|3563.91|0
1605795940000|2020-11-19 14:25:40|3563.5|3563.5|3563.17|3563.17|3563.5|3563.5|3563.17|3563.17|0
1605795950000|2020-11-19 14:25:50|3563.02|3563.02|3562.61|3562.61|3563.02|3563.02|3562.61|3562.61|0
1605795960000|2020-11-19 14:26:00|3562.46|3562.46|3562.46|3562.46|3562.54|3562.54|3562.37|3562.37|0
1605796000000|2020-11-19 14:26:40|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|0
1605796010000|2020-11-19 14:26:50|3562.51|3562.51|3562.67|3562.67|3562.67|3562.67|3562.51|3562.51|0
1605796020000|2020-11-19 14:27:00|3562.75|3562.75|3562.91|3562.91|3562.91|3562.91|3562.75|3562.75|0
1605796040000|2020-11-19 14:27:20|3563.07|3563.07|3562.98|3562.98|3563.07|3563.07|3562.98|3562.98|0
1605796050000|2020-11-19 14:27:30|3563.14|3563.14|3563.62|3563.62|3563.62|3563.62|3563.14|3563.14|0
1605796060000|2020-11-19 14:27:40|3563.78|3563.78|3564.57|3564.57|3564.57|3564.57|3563.78|3563.78|0
1605796070000|2020-11-19 14:27:50|3565.94|3565.94|3565.94|3565.94|3565.94|3565.94|3565.94|3565.94|0
1605796080000|2020-11-19 14:28:00|3566.19|3566.19|3565.87|3565.87|3566.19|3566.19|3565.71|3565.71|0
1605796090000|2020-11-19 14:28:10|3565.07|3565.07|3564.76|3564.76|3565.07|3565.07|3564.76|3564.76|0
1605796100000|2020-11-19 14:28:20|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|0
1605796110000|2020-11-19 14:28:30|3564.62|3564.62|3563.3|3563.3|3564.62|3564.62|3563.3|3563.3|0
1605796140000|2020-11-19 14:29:00|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|0
1605796150000|2020-11-19 14:29:10|3563.11|3563.11|3563.03|3563.03|3563.11|3563.11|3563.03|3563.03|0
1605796170000|2020-11-19 14:29:30|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.2|3562.2|0
1605796180000|2020-11-19 14:29:40|3563.56|3563.56|3564.53|3564.53|3565.01|3565.01|3563.41|3563.41|0
1605796190000|2020-11-19 14:29:50|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|0
1605796200000|2020-11-19 14:30:00|3565.13|3565.13|3563.07|3563.07|3565.13|3565.13|3563.07|3563.07|0
1605796210000|2020-11-19 14:30:10|3562.75|3562.75|3561.12|3561.12|3562.75|3562.75|3561.12|3561.12|0
1605796220000|2020-11-19 14:30:20|3561.28|3561.28|3561.11|3561.11|3561.44|3561.44|3561.11|3561.11|0
1605796230000|2020-11-19 14:30:30|3561.03|3561.03|3559.41|3559.41|3561.03|3561.03|3559.41|3559.41|0
1605796240000|2020-11-19 14:30:40|3559.09|3559.09|3559.24|3559.24|3559.24|3559.24|3558.29|3558.29|0
1605796250000|2020-11-19 14:30:50|3559.16|3559.16|3559.02|3559.02|3559.16|3559.16|3558.69|3558.69|0
1605796260000|2020-11-19 14:31:00|3559.1|3559.1|3559.03|3559.03|3559.67|3559.67|3559.03|3559.03|0
1605796270000|2020-11-19 14:31:10|3559.35|3559.35|3559.35|3559.35|3559.35|3559.35|3559.35|3559.35|0
1605796280000|2020-11-19 14:31:20|3557.98|3557.98|3557.3|3557.3|3557.98|3557.98|3557.3|3557.3|0
1605796310000|2020-11-19 14:31:50|3556.62|3556.62|3556.62|3556.62|3556.62|3556.62|3556.62|3556.62|0
1605796320000|2020-11-19 14:32:00|3555.98|3555.98|3555.17|3555.17|3555.98|3555.98|3555.17|3555.17|0
1605796330000|2020-11-19 14:32:10|3554.49|3554.49|3553.61|3553.61|3554.49|3554.49|3553.61|3553.61|0
1605796340000|2020-11-19 14:32:20|3552.93|3552.93|3552.93|3552.93|3552.93|3552.93|3552.93|3552.93|0
1605796350000|2020-11-19 14:32:30|3552.77|3552.77|3553.49|3553.49|3553.49|3553.49|3552.77|3552.77|0
1605796360000|2020-11-19 14:32:40|3553.4|3553.4|3553.65|3553.65|3553.65|3553.65|3553.4|3553.4|0
1605796370000|2020-11-19 14:32:50|3554.34|3554.34|3554.65|3554.65|3555.29|3555.29|3554.34|3554.34|0
1605796380000|2020-11-19 14:33:00|3555.29|3555.29|3553.66|3553.66|3555.29|3555.29|3553.66|3553.66|0
1605796390000|2020-11-19 14:33:10|3553.75|3553.75|3552.13|3552.13|3553.75|3553.75|3552.13|3552.13|0
1605796400000|2020-11-19 14:33:20|3552.61|3552.61|3552.77|3552.77|3552.77|3552.77|3552.61|3552.61|0
1605796410000|2020-11-19 14:33:30|3553.09|3553.09|3552.84|3552.84|3553.09|3553.09|3552.84|3552.84|0
1605796420000|2020-11-19 14:33:40|3553.16|3553.16|3558.71|3558.71|3558.71|3558.71|3553.16|3553.16|0
1605796430000|2020-11-19 14:33:50|3558.39|3558.39|3558.55|3558.55|3558.71|3558.71|3558.39|3558.39|0
1605796440000|2020-11-19 14:34:00|3558.71|3558.71|3559.67|3559.67|3559.67|3559.67|3558.71|3558.71|0
1605796450000|2020-11-19 14:34:10|3559.82|3559.82|3560.12|3560.12|3560.12|3560.12|3559.82|3559.82|0
1605796460000|2020-11-19 14:34:20|3559.64|3559.64|3559.64|3559.64|3559.64|3559.64|3559.64|3559.64|0
1605796470000|2020-11-19 14:34:30|3559.49|3559.49|3559.33|3559.33|3559.49|3559.49|3559.33|3559.33|0
1605796480000|2020-11-19 14:34:40|3559.41|3559.41|3560.42|3560.42|3560.42|3560.42|3559.41|3559.41|0
1605796490000|2020-11-19 14:34:50|3561.78|3561.78|3561.55|3561.55|3561.78|3561.78|3561.47|3561.47|0
1605796500000|2020-11-19 14:35:00|3560.12|3560.12|3561.6|3561.6|3561.6|3561.6|3558.8|3558.8|0
1605796520000|2020-11-19 14:35:20|3561.75|3561.75|3562.75|3562.75|3562.91|3562.91|3561.75|3561.75|0
1605796540000|2020-11-19 14:35:40|3563.57|3563.57|3566.42|3566.42|3566.42|3566.42|3563.57|3563.57|0
1605796550000|2020-11-19 14:35:50|3565.73|3565.73|3565.05|3565.05|3565.73|3565.73|3565.05|3565.05|0
1605796560000|2020-11-19 14:36:00|3565.21|3565.21|3567.11|3567.11|3567.11|3567.11|3565.05|3565.05|0
1605796570000|2020-11-19 14:36:10|3566.48|3566.48|3566.48|3566.48|3566.48|3566.48|3566.48|3566.48|0
1605796590000|2020-11-19 14:36:30|3566.56|3566.56|3567.25|3567.25|3567.25|3567.25|3566.56|3566.56|0
1605796600000|2020-11-19 14:36:40|3567.88|3567.88|3568.15|3568.15|3568.84|3568.84|3567.88|3567.88|0
1605796610000|2020-11-19 14:36:50|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|0
1605796620000|2020-11-19 14:37:00|3567.43|3567.43|3567.43|3567.43|3567.43|3567.43|3567.43|3567.43|0
1605796630000|2020-11-19 14:37:10|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|0
1605796640000|2020-11-19 14:37:20|3566.59|3566.59|3568.28|3568.28|3568.28|3568.28|3566.59|3566.59|0
1605796650000|2020-11-19 14:37:30|3566.91|3566.91|3569.28|3569.28|3569.28|3569.28|3566.91|3566.91|0
1605796670000|2020-11-19 14:37:50|3569.59|3569.59|3570.22|3570.22|3570.55|3570.55|3569.59|3569.59|0
1605796680000|2020-11-19 14:38:00|3570.55|3570.55|3570.72|3570.72|3570.72|3570.72|3570.55|3570.55|0
1605796690000|2020-11-19 14:38:10|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|3570.27|0
1605796700000|2020-11-19 14:38:20|3570.51|3570.51|3569.69|3569.69|3570.63|3570.63|3569.01|3569.01|0
1605796710000|2020-11-19 14:38:30|3569.45|3569.45|3569.72|3569.72|3570.2|3570.2|3569.45|3569.45|0
1605796720000|2020-11-19 14:38:40|3570.36|3570.36|3569.36|3569.36|3570.36|3570.36|3569.36|3569.36|0
1605796730000|2020-11-19 14:38:50|3569.52|3569.52|3569.52|3569.52|3569.52|3569.52|3569.52|3569.52|0
1605796750000|2020-11-19 14:39:10|3570.2|3570.2|3570.88|3570.88|3570.88|3570.88|3570.2|3570.2|0
1605796760000|2020-11-19 14:39:20|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|3571.2|0
1605796780000|2020-11-19 14:39:40|3571.12|3571.12|3571.5|3571.5|3571.5|3571.5|3571.12|3571.12|0
1605796790000|2020-11-19 14:39:50|3571.66|3571.66|3571.14|3571.14|3571.66|3571.66|3570.98|3570.98|0
1605796800000|2020-11-19 14:40:00|3571.3|3571.3|3571.61|3571.61|3571.61|3571.61|3571.3|3571.3|0
1605796810000|2020-11-19 14:40:10|3571.24|3571.24|3572.01|3572.01|3572.06|3572.06|3571.13|3571.13|0
1605796820000|2020-11-19 14:40:20|3573.28|3573.28|3572.96|3572.96|3573.28|3573.28|3572.96|3572.96|0
1605796830000|2020-11-19 14:40:30|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|0
1605796850000|2020-11-19 14:40:50|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|3572.39|0
1605796860000|2020-11-19 14:41:00|3571.7|3571.7|3570.23|3570.23|3571.7|3571.7|3570.23|3570.23|0
1605796870000|2020-11-19 14:41:10|3570.91|3570.91|3570.5|3570.5|3570.91|3570.91|3570.5|3570.5|0
1605796880000|2020-11-19 14:41:20|3569.97|3569.97|3569.65|3569.65|3569.97|3569.97|3569.65|3569.65|0
1605796890000|2020-11-19 14:41:30|3568.96|3568.96|3568.88|3568.88|3568.96|3568.96|3568.88|3568.88|0
1605796900000|2020-11-19 14:41:40|3568.8|3568.8|3568.8|3568.8|3568.8|3568.8|3568.8|3568.8|0
1605796920000|2020-11-19 14:42:00|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|0
1605796930000|2020-11-19 14:42:10|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|0
1605796940000|2020-11-19 14:42:20|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|3569.48|0
1605796950000|2020-11-19 14:42:30|3569.62|3569.62|3567.99|3567.99|3569.62|3569.62|3567.99|3567.99|0
1605796960000|2020-11-19 14:42:40|3568.67|3568.67|3568.67|3568.67|3568.67|3568.67|3568.67|3568.67|0
1605796970000|2020-11-19 14:42:50|3568.75|3568.75|3568.28|3568.28|3568.75|3568.75|3568.28|3568.28|0
1605796980000|2020-11-19 14:43:00|3569.4|3569.4|3569.4|3569.4|3569.4|3569.4|3569.4|3569.4|0
1605796990000|2020-11-19 14:43:10|3570.08|3570.08|3570.08|3570.08|3570.08|3570.08|3570.08|3570.08|0
1605797000000|2020-11-19 14:43:20|3570.76|3570.76|3571.09|3571.09|3571.24|3571.24|3570.76|3570.76|0
1605797020000|2020-11-19 14:43:40|3570.46|3570.46|3568.12|3568.12|3570.46|3570.46|3568.12|3568.12|0
1605797030000|2020-11-19 14:43:50|3567.96|3567.96|3567.16|3567.16|3567.96|3567.96|3567.16|3567.16|0
1605797040000|2020-11-19 14:44:00|3567.08|3567.08|3567.33|3567.33|3567.33|3567.33|3567.08|3567.08|0
1605797050000|2020-11-19 14:44:10|3567.5|3567.5|3567.5|3567.5|3567.5|3567.5|3567.5|3567.5|0
1605797080000|2020-11-19 14:44:40|3567.65|3567.65|3568.5|3568.5|3568.5|3568.5|3567.65|3567.65|0
1605797110000|2020-11-19 14:45:10|3568.81|3568.81|3568.81|3568.81|3568.81|3568.81|3568.81|3568.81|0
1605797120000|2020-11-19 14:45:20|3568.13|3568.13|3568.81|3568.81|3568.81|3568.81|3568.13|3568.13|0
1605797140000|2020-11-19 14:45:40|3568.13|3568.13|3568.13|3568.13|3568.13|3568.13|3568.13|3568.13|0
1605797150000|2020-11-19 14:45:50|3568.3|3568.3|3568.38|3568.38|3568.38|3568.38|3568.3|3568.3|0
1605797180000|2020-11-19 14:46:20|3568.86|3568.86|3569.44|3569.44|3569.44|3569.44|3568.86|3568.86|0
1605797190000|2020-11-19 14:46:30|3569.59|3569.59|3572.44|3572.44|3572.44|3572.44|3569.59|3569.59|0
1605797200000|2020-11-19 14:46:40|3572.75|3572.75|3572.44|3572.44|3572.75|3572.75|3572.44|3572.44|0
1605797210000|2020-11-19 14:46:50|3572.91|3572.91|3573.98|3573.98|3573.98|3573.98|3572.91|3572.91|0
1605797220000|2020-11-19 14:47:00|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|0
1605797230000|2020-11-19 14:47:10|3574.77|3574.77|3574.77|3574.77|3574.77|3574.77|3574.77|3574.77|0
1605797240000|2020-11-19 14:47:20|3574.93|3574.93|3574.61|3574.61|3574.93|3574.93|3574.61|3574.61|0
1605797260000|2020-11-19 14:47:40|3574.86|3574.86|3574.86|3574.86|3574.94|3574.94|3574.7|3574.7|0
1605797270000|2020-11-19 14:47:50|3574.22|3574.22|3573.48|3573.48|3574.22|3574.22|3573.48|3573.48|0
1605797280000|2020-11-19 14:48:00|3573.59|3573.59|3575.59|3575.59|3575.59|3575.59|3573.59|3573.59|0
1605797290000|2020-11-19 14:48:10|3574.91|3574.91|3574.91|3574.91|3575.59|3575.59|3574.91|3574.91|0
1605797300000|2020-11-19 14:48:20|3575.59|3575.59|3575.74|3575.74|3575.74|3575.74|3575.59|3575.59|0
1605797310000|2020-11-19 14:48:30|3575.05|3575.05|3575.11|3575.11|3575.11|3575.11|3575.05|3575.05|0
1605797320000|2020-11-19 14:48:40|3575.79|3575.79|3576.63|3576.63|3576.63|3576.63|3575.79|3575.79|0
1605797330000|2020-11-19 14:48:50|3576.95|3576.95|3577.6|3577.6|3577.6|3577.6|3576.95|3576.95|0
1605797340000|2020-11-19 14:49:00|3577.44|3577.44|3578.91|3578.91|3578.91|3578.91|3577.44|3577.44|0
1605797350000|2020-11-19 14:49:10|3579.24|3579.24|3579.88|3579.88|3579.88|3579.88|3579.24|3579.24|0
1605797360000|2020-11-19 14:49:20|3580.21|3580.21|3580.69|3580.69|3580.69|3580.69|3580.21|3580.21|0
1605797390000|2020-11-19 14:49:50|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|0
1605797400000|2020-11-19 14:50:00|3580.48|3580.48|3580.48|3580.48|3580.48|3580.48|3580.48|3580.48|0
1605797410000|2020-11-19 14:50:10|3579.79|3579.79|3579.88|3579.88|3579.96|3579.96|3579.79|3579.79|0
1605797420000|2020-11-19 14:50:20|3579.96|3579.96|3580.12|3580.12|3580.12|3580.12|3579.96|3579.96|0
1605797440000|2020-11-19 14:50:40|3580.18|3580.18|3580.18|3580.18|3580.18|3580.18|3580.18|3580.18|0
1605797450000|2020-11-19 14:50:50|3580.34|3580.34|3580.34|3580.34|3580.34|3580.34|3580.34|3580.34|0
1605797460000|2020-11-19 14:51:00|3579.65|3579.65|3580.14|3580.14|3580.14|3580.14|3579.65|3579.65|0
1605797470000|2020-11-19 14:51:10|3580.26|3580.26|3579.97|3579.97|3580.45|3580.45|3579.97|3579.97|0
1605797490000|2020-11-19 14:51:30|3580.29|3580.29|3580.13|3580.13|3580.29|3580.29|3580.13|3580.13|0
1605797510000|2020-11-19 14:51:50|3580.29|3580.29|3580.08|3580.08|3580.29|3580.29|3580.08|3580.08|0
1605797520000|2020-11-19 14:52:00|3579.81|3579.81|3579.44|3579.44|3579.81|3579.81|3579.44|3579.44|0
1605797540000|2020-11-19 14:52:20|3580.12|3580.12|3580.8|3580.8|3580.8|3580.8|3580.12|3580.12|0
1605797550000|2020-11-19 14:52:30|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|3581.13|0
1605797560000|2020-11-19 14:52:40|3581.3|3581.3|3581.46|3581.46|3581.46|3581.46|3581.3|3581.3|0
1605797570000|2020-11-19 14:52:50|3581.54|3581.54|3581.46|3581.46|3581.54|3581.54|3581.46|3581.46|0
1605797590000|2020-11-19 14:53:10|3580.78|3580.78|3578.94|3578.94|3580.94|3580.94|3578.94|3578.94|0
1605797600000|2020-11-19 14:53:20|3579.1|3579.1|3579.42|3579.42|3579.42|3579.42|3579.1|3579.1|0
1605797610000|2020-11-19 14:53:30|3579.3|3579.3|3579.18|3579.18|3579.3|3579.3|3579.18|3579.18|0
1605797620000|2020-11-19 14:53:40|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|0
1605797630000|2020-11-19 14:53:50|3579.49|3579.49|3580.28|3580.28|3580.28|3580.28|3579.49|3579.49|0
1605797640000|2020-11-19 14:54:00|3580.49|3580.49|3580.49|3580.49|3580.49|3580.49|3580.49|3580.49|0
1605797650000|2020-11-19 14:54:10|3580.61|3580.61|3580.86|3580.86|3580.86|3580.86|3580.39|3580.39|0
1605797660000|2020-11-19 14:54:20|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|3581.11|0
1605797680000|2020-11-19 14:54:40|3580.8|3580.8|3580.8|3580.8|3580.8|3580.8|3580.8|3580.8|0
1605797690000|2020-11-19 14:54:50|3580.48|3580.48|3580.64|3580.64|3580.64|3580.64|3580.48|3580.48|0
1605797700000|2020-11-19 14:55:00|3580.8|3580.8|3581.11|3581.11|3581.11|3581.11|3580.8|3580.8|0
1605797710000|2020-11-19 14:55:10|3581.59|3581.59|3581.06|3581.06|3581.59|3581.59|3580.9|3580.9|0
1605797720000|2020-11-19 14:55:20|3580.98|3580.98|3580.98|3580.98|3580.98|3580.98|3580.98|3580.98|0
1605797730000|2020-11-19 14:55:30|3581.78|3581.78|3581.34|3581.34|3581.78|3581.78|3581.22|3581.22|0
1605797740000|2020-11-19 14:55:40|3581.44|3581.44|3581.26|3581.26|3581.44|3581.44|3581.11|3581.11|0
1605797790000|2020-11-19 14:56:30|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|0
1605797810000|2020-11-19 14:56:50|3581.41|3581.41|3581.41|3581.41|3581.41|3581.41|3581.41|3581.41|0
1605797820000|2020-11-19 14:57:00|3581.25|3581.25|3579.08|3579.08|3581.32|3581.32|3579.08|3579.08|0
1605797830000|2020-11-19 14:57:10|3578.4|3578.4|3577.76|3577.76|3578.4|3578.4|3577.76|3577.76|0
1605797840000|2020-11-19 14:57:20|3577.71|3577.71|3577.71|3577.71|3577.71|3577.71|3577.71|3577.71|0
1605797860000|2020-11-19 14:57:40|3577.82|3577.82|3577.98|3577.98|3577.98|3577.98|3577.82|3577.82|0
1605797880000|2020-11-19 14:58:00|3577.66|3577.66|3577.82|3577.82|3577.82|3577.82|3577.66|3577.66|0
1605797890000|2020-11-19 14:58:10|3577.73|3577.73|3577.73|3577.73|3577.73|3577.73|3577.73|3577.73|0
1605797900000|2020-11-19 14:58:20|3578.05|3578.05|3578.22|3578.22|3578.22|3578.22|3578.05|3578.05|0
1605797920000|2020-11-19 14:58:40|3576.85|3576.85|3576.85|3576.85|3576.85|3576.85|3576.85|3576.85|0
1605797930000|2020-11-19 14:58:50|3577.33|3577.33|3577.53|3577.53|3577.53|3577.53|3576.85|3576.85|0
1605797950000|2020-11-19 14:59:10|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|3578.22|0
1605797960000|2020-11-19 14:59:20|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|3578.37|0
1605797990000|2020-11-19 14:59:50|3578.68|3578.68|3578.68|3578.68|3578.68|3578.68|3578.68|3578.68|0
1605798000000|2020-11-19 15:00:00|3578.52|3578.52|3578.4|3578.4|3578.52|3578.52|3578.4|3578.4|0
1605798010000|2020-11-19 15:00:10|3578.25|3578.25|3577.05|3577.05|3578.4|3578.4|3577.05|3577.05|0
1605798020000|2020-11-19 15:00:20|3577.21|3577.21|3577.21|3577.21|3577.21|3577.21|3576.89|3576.89|0
1605798040000|2020-11-19 15:00:40|3576.89|3576.89|3576.98|3576.98|3576.98|3576.98|3576.89|3576.89|0
1605798050000|2020-11-19 15:00:50|3577.22|3577.22|3577.99|3577.99|3577.99|3577.99|3577.22|3577.22|0
1605798060000|2020-11-19 15:01:00|3577.84|3577.84|3578|3578|3578|3578|3577.84|3577.84|0
1605798070000|2020-11-19 15:01:10|3578.15|3578.15|3578.31|3578.31|3578.31|3578.31|3578.15|3578.15|0
1605798080000|2020-11-19 15:01:20|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|0
1605798090000|2020-11-19 15:01:30|3577.26|3577.26|3577.73|3577.73|3577.73|3577.73|3577.26|3577.26|0
1605798100000|2020-11-19 15:01:40|3577.98|3577.98|3577.51|3577.51|3577.98|3577.98|3577.51|3577.51|0
1605798110000|2020-11-19 15:01:50|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|3577.36|0
1605798120000|2020-11-19 15:02:00|3577.03|3577.03|3576.35|3576.35|3577.03|3577.03|3576.35|3576.35|0
1605798130000|2020-11-19 15:02:10|3575.87|3575.87|3575.71|3575.71|3575.87|3575.87|3575.71|3575.71|0
1605798150000|2020-11-19 15:02:30|3575.54|3575.54|3575.39|3575.39|3575.54|3575.54|3575.39|3575.39|0
1605798160000|2020-11-19 15:02:40|3575.29|3575.29|3574.6|3574.6|3575.29|3575.29|3574.6|3574.6|0
1605798170000|2020-11-19 15:02:50|3574.44|3574.44|3574.44|3574.44|3574.44|3574.44|3574.44|3574.44|0
1605798180000|2020-11-19 15:03:00|3574.28|3574.28|3574.28|3574.28|3574.28|3574.28|3574.28|3574.28|0
1605798190000|2020-11-19 15:03:10|3574.12|3574.12|3573.8|3573.8|3574.12|3574.12|3573.8|3573.8|0
1605798220000|2020-11-19 15:03:40|3574.11|3574.11|3573.96|3573.96|3574.28|3574.28|3573.96|3573.96|0
1605798260000|2020-11-19 15:04:20|3574.28|3574.28|3575.13|3575.13|3575.13|3575.13|3574.28|3574.28|0
1605798300000|2020-11-19 15:05:00|3575.45|3575.45|3575.36|3575.36|3575.6|3575.6|3575.13|3575.13|0
1605798310000|2020-11-19 15:05:10|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|0
1605798320000|2020-11-19 15:05:20|3575.18|3575.18|3574.23|3574.23|3575.18|3575.18|3574.23|3574.23|0
1605798330000|2020-11-19 15:05:30|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|0
1605798340000|2020-11-19 15:05:40|3574.13|3574.13|3574.02|3574.02|3574.13|3574.13|3574.02|3574.02|0
1605798350000|2020-11-19 15:05:50|3575.38|3575.38|3574.7|3574.7|3575.38|3575.38|3574.7|3574.7|0
1605798360000|2020-11-19 15:06:00|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|0
1605798370000|2020-11-19 15:06:10|3574.7|3574.7|3574.38|3574.38|3574.7|3574.7|3574.38|3574.38|0
1605798380000|2020-11-19 15:06:20|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|0
1605798390000|2020-11-19 15:06:30|3574.38|3574.38|3573.11|3573.11|3574.38|3574.38|3573.11|3573.11|0
1605798400000|2020-11-19 15:06:40|3572.42|3572.42|3571.62|3571.62|3572.42|3572.42|3571.62|3571.62|0
1605798410000|2020-11-19 15:06:50|3571.53|3571.53|3570.33|3570.33|3571.53|3571.53|3570.33|3570.33|0
1605798420000|2020-11-19 15:07:00|3570.65|3570.65|3570.65|3570.65|3570.65|3570.65|3570.65|3570.65|0
1605798440000|2020-11-19 15:07:20|3570.97|3570.97|3570.97|3570.97|3570.97|3570.97|3570.97|3570.97|0
1605798460000|2020-11-19 15:07:40|3571.22|3571.22|3571.13|3571.13|3571.22|3571.22|3571.13|3571.13|0
1605798470000|2020-11-19 15:07:50|3570.98|3570.98|3570.41|3570.41|3571.18|3571.18|3570.41|3570.41|0
1605798480000|2020-11-19 15:08:00|3570.09|3570.09|3570.09|3570.09|3570.09|3570.09|3570.09|3570.09|0
1605798490000|2020-11-19 15:08:10|3570.41|3570.41|3570.41|3570.41|3570.41|3570.41|3570.41|3570.41|0
1605798510000|2020-11-19 15:08:30|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|0
1605798530000|2020-11-19 15:08:50|3571.03|3571.03|3571.51|3571.51|3571.72|3571.72|3571.03|3571.03|0
1605798540000|2020-11-19 15:09:00|3571.19|3571.19|3571.59|3571.59|3571.59|3571.59|3571.19|3571.19|0
1605798570000|2020-11-19 15:09:30|3572.07|3572.07|3572.55|3572.55|3572.55|3572.55|3571.91|3571.91|0
1605798580000|2020-11-19 15:09:40|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|0
1605798590000|2020-11-19 15:09:50|3573.83|3573.83|3573.83|3573.83|3573.83|3573.83|3573.83|3573.83|0
1605798600000|2020-11-19 15:10:00|3574.3|3574.3|3575.16|3575.16|3575.16|3575.16|3574.3|3574.3|0
1605798610000|2020-11-19 15:10:10|3575.24|3575.24|3575.24|3575.24|3575.24|3575.24|3575.24|3575.24|0
1605798620000|2020-11-19 15:10:20|3575.16|3575.16|3574.99|3574.99|3575.16|3575.16|3574.99|3574.99|0
1605798630000|2020-11-19 15:10:30|3574.83|3574.83|3574.75|3574.75|3574.83|3574.83|3574.75|3574.75|0
1605798650000|2020-11-19 15:10:50|3574.91|3574.91|3574.91|3574.91|3574.91|3574.91|3574.91|3574.91|0
1605798660000|2020-11-19 15:11:00|3575.23|3575.23|3575.23|3575.23|3575.23|3575.23|3575.23|3575.23|0
1605798670000|2020-11-19 15:11:10|3575.39|3575.39|3575.24|3575.24|3575.39|3575.39|3575.24|3575.24|0
1605798680000|2020-11-19 15:11:20|3574.61|3574.61|3574.61|3574.61|3574.61|3574.61|3574.61|3574.61|0
1605798690000|2020-11-19 15:11:30|3574.29|3574.29|3574.76|3574.76|3574.76|3574.76|3574.29|3574.29|0
1605798700000|2020-11-19 15:11:40|3574.93|3574.93|3574.93|3574.93|3574.93|3574.93|3574.93|3574.93|0
1605798710000|2020-11-19 15:11:50|3574.25|3574.25|3572.88|3572.88|3574.25|3574.25|3572.88|3572.88|0
1605798720000|2020-11-19 15:12:00|3572.56|3572.56|3573|3573|3573.25|3573.25|3572.56|3572.56|0
1605798730000|2020-11-19 15:12:10|3573.15|3573.15|3573.23|3573.23|3573.23|3573.23|3573.15|3573.15|0
1605798750000|2020-11-19 15:12:30|3572.75|3572.75|3572.42|3572.42|3572.75|3572.75|3572.42|3572.42|0
1605798760000|2020-11-19 15:12:40|3571.95|3571.95|3571.57|3571.57|3571.95|3571.95|3571.57|3571.57|0
1605798770000|2020-11-19 15:12:50|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|0
1605798790000|2020-11-19 15:13:10|3571.57|3571.57|3571.57|3571.57|3571.89|3571.89|3571.57|3571.57|0
1605798800000|2020-11-19 15:13:20|3571.63|3571.63|3571.05|3571.05|3571.63|3571.63|3570.97|3570.97|0
1605798820000|2020-11-19 15:13:40|3570.37|3570.37|3570.37|3570.37|3570.37|3570.37|3570.37|3570.37|0
1605798830000|2020-11-19 15:13:50|3569.69|3569.69|3569.69|3569.69|3569.69|3569.69|3569.69|3569.69|0
1605798840000|2020-11-19 15:14:00|3570.01|3570.01|3570.01|3570.01|3570.01|3570.01|3570.01|3570.01|0
1605798850000|2020-11-19 15:14:10|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|3570.69|0
1605798860000|2020-11-19 15:14:20|3570.37|3570.37|3570.69|3570.69|3570.69|3570.69|3570.37|3570.37|0
1605798870000|2020-11-19 15:14:30|3570.77|3570.77|3570.77|3570.77|3570.77|3570.77|3570.77|3570.77|0
1605798900000|2020-11-19 15:15:00|3571.02|3571.02|3571.18|3571.18|3571.18|3571.18|3571.02|3571.02|0
1605798910000|2020-11-19 15:15:10|3571.29|3571.29|3571.43|3571.43|3571.43|3571.43|3571.29|3571.29|0
1605798920000|2020-11-19 15:15:20|3571.91|3571.91|3572.59|3572.59|3572.59|3572.59|3571.91|3571.91|0
1605798930000|2020-11-19 15:15:30|3572.75|3572.75|3573.16|3573.16|3573.16|3573.16|3572.75|3572.75|0
1605798940000|2020-11-19 15:15:40|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|0
1605798950000|2020-11-19 15:15:50|3574.21|3574.21|3572.6|3572.6|3574.21|3574.21|3572.6|3572.6|0
1605798970000|2020-11-19 15:16:10|3574.65|3574.65|3573.96|3573.96|3574.65|3574.65|3573.96|3573.96|0
1605798990000|2020-11-19 15:16:30|3573.8|3573.8|3574.12|3574.12|3574.12|3574.12|3573.8|3573.8|0
1605799010000|2020-11-19 15:16:50|3574.28|3574.28|3573.83|3573.83|3574.28|3574.28|3573.8|3573.8|0
1605799020000|2020-11-19 15:17:00|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|0
1605799030000|2020-11-19 15:17:10|3574.83|3574.83|3574.03|3574.03|3574.83|3574.83|3574.03|3574.03|0
1605799040000|2020-11-19 15:17:20|3573.79|3573.79|3573.63|3573.63|3573.79|3573.79|3573.63|3573.63|0
1605799050000|2020-11-19 15:17:30|3573.48|3573.48|3573.48|3573.48|3573.48|3573.48|3573.48|3573.48|0
1605799060000|2020-11-19 15:17:40|3573.96|3573.96|3573.64|3573.64|3573.96|3573.96|3573.64|3573.64|0
1605799080000|2020-11-19 15:18:00|3573.8|3573.8|3573.64|3573.64|3573.8|3573.8|3573.64|3573.64|0
1605799090000|2020-11-19 15:18:10|3573.8|3573.8|3573.32|3573.32|3573.8|3573.8|3573.16|3573.16|0
1605799110000|2020-11-19 15:18:30|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|0
1605799120000|2020-11-19 15:18:40|3573.11|3573.11|3571.42|3571.42|3573.11|3573.11|3571.42|3571.42|0
1605799130000|2020-11-19 15:18:50|3571.67|3571.67|3572.4|3572.4|3572.4|3572.4|3571.67|3571.67|0
1605799150000|2020-11-19 15:19:10|3571.93|3571.93|3571.77|3571.77|3572.09|3572.09|3571.77|3571.77|0
1605799160000|2020-11-19 15:19:20|3573.82|3573.82|3573.13|3573.13|3573.82|3573.82|3572.45|3572.45|0
1605799170000|2020-11-19 15:19:30|3572.98|3572.98|3572.98|3572.98|3572.98|3572.98|3572.98|3572.98|0
1605799180000|2020-11-19 15:19:40|3573.22|3573.22|3573.99|3573.99|3574.82|3574.82|3573.22|3573.22|0
1605799190000|2020-11-19 15:19:50|3573.83|3573.83|3573.07|3573.07|3573.83|3573.83|3573.07|3573.07|0
1605799200000|2020-11-19 15:20:00|3572.92|3572.92|3572.76|3572.76|3572.92|3572.92|3572.76|3572.76|0
1605799210000|2020-11-19 15:20:10|3572.59|3572.59|3572.51|3572.51|3572.59|3572.59|3572.51|3572.51|0
1605799220000|2020-11-19 15:20:20|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|0
1605799230000|2020-11-19 15:20:30|3573.34|3573.34|3573.34|3573.34|3573.34|3573.34|3573.34|3573.34|0
1605799240000|2020-11-19 15:20:40|3573.22|3573.22|3572.75|3572.75|3573.91|3573.91|3572.75|3572.75|0
1605799250000|2020-11-19 15:20:50|3572.9|3572.9|3572.9|3572.9|3572.9|3572.9|3572.9|3572.9|0
1605799270000|2020-11-19 15:21:10|3573.54|3573.54|3574.02|3574.02|3574.02|3574.02|3573.54|3573.54|0
1605799280000|2020-11-19 15:21:20|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|3574.17|0
1605799290000|2020-11-19 15:21:30|3574.33|3574.33|3574.91|3574.91|3574.91|3574.91|3574.33|3574.33|0
1605799300000|2020-11-19 15:21:40|3575.22|3575.22|3575.85|3575.85|3575.85|3575.85|3575.22|3575.22|0
1605799320000|2020-11-19 15:22:00|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|0
1605799330000|2020-11-19 15:22:10|3576.27|3576.27|3575.97|3575.97|3576.43|3576.43|3575.81|3575.81|0
1605799340000|2020-11-19 15:22:20|3576.61|3576.61|3575.73|3575.73|3576.61|3576.61|3575.73|3575.73|0
1605799350000|2020-11-19 15:22:30|3575.57|3575.57|3574.41|3574.41|3575.57|3575.57|3574.41|3574.41|0
1605799360000|2020-11-19 15:22:40|3574.89|3574.89|3574.05|3574.05|3574.89|3574.89|3574.05|3574.05|0
1605799370000|2020-11-19 15:22:50|3573.8|3573.8|3574.04|3574.04|3574.04|3574.04|3573.8|3573.8|0
1605799380000|2020-11-19 15:23:00|3574.26|3574.26|3573.23|3573.23|3574.26|3574.26|3573.23|3573.23|0
1605799400000|2020-11-19 15:23:20|3573.34|3573.34|3574.79|3574.79|3574.79|3574.79|3573.34|3573.34|0
1605799410000|2020-11-19 15:23:30|3575.47|3575.47|3575.47|3575.47|3575.47|3575.47|3575.47|3575.47|0
1605799420000|2020-11-19 15:23:40|3575.95|3575.95|3576.1|3576.1|3576.1|3576.1|3575.95|3575.95|0
1605799430000|2020-11-19 15:23:50|3576.79|3576.79|3577.8|3577.8|3577.8|3577.8|3576.79|3576.79|0
1605799440000|2020-11-19 15:24:00|3577.88|3577.88|3578.04|3578.04|3578.36|3578.36|3577.88|3577.88|0
1605799470000|2020-11-19 15:24:30|3577.72|3577.72|3577.7|3577.7|3577.72|3577.72|3577.55|3577.55|0
1605799480000|2020-11-19 15:24:40|3577.86|3577.86|3578.38|3578.38|3578.54|3578.54|3577.86|3577.86|0
1605799490000|2020-11-19 15:24:50|3577.9|3577.9|3577.05|3577.05|3577.9|3577.9|3577.05|3577.05|0
1605799500000|2020-11-19 15:25:00|3576.42|3576.42|3576.58|3576.58|3576.58|3576.58|3576.25|3576.25|0
1605799510000|2020-11-19 15:25:10|3575.89|3575.89|3575.74|3575.74|3575.89|3575.89|3575.74|3575.74|0
1605799520000|2020-11-19 15:25:20|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|3575.89|0
1605799540000|2020-11-19 15:25:40|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|0
1605799560000|2020-11-19 15:26:00|3575.74|3575.74|3575.42|3575.42|3575.74|3575.74|3575.42|3575.42|0
1605799590000|2020-11-19 15:26:30|3576.1|3576.1|3576.1|3576.1|3576.1|3576.1|3576.1|3576.1|0
1605799600000|2020-11-19 15:26:40|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|0
1605799610000|2020-11-19 15:26:50|3575.63|3575.63|3575.56|3575.56|3575.79|3575.79|3575.46|3575.46|0
1605799620000|2020-11-19 15:27:00|3575.4|3575.4|3575.12|3575.12|3575.4|3575.4|3575.12|3575.12|0
1605799630000|2020-11-19 15:27:10|3574.44|3574.44|3574|3574|3575.12|3575.12|3574|3574|0
1605799640000|2020-11-19 15:27:20|3574.08|3574.08|3573.97|3573.97|3574.08|3574.08|3573.97|3573.97|0
1605799670000|2020-11-19 15:27:50|3573.81|3573.81|3573.13|3573.13|3573.81|3573.81|3573.13|3573.13|0
1605799680000|2020-11-19 15:28:00|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|0
1605799690000|2020-11-19 15:28:10|3572.97|3572.97|3573.04|3573.04|3573.28|3573.28|3572.97|3572.97|0
1605799700000|2020-11-19 15:28:20|3573.2|3573.2|3573.2|3573.2|3573.2|3573.2|3573.2|3573.2|0
1605799710000|2020-11-19 15:28:30|3573.04|3573.04|3572.98|3572.98|3573.2|3573.2|3572.98|3572.98|0
1605799730000|2020-11-19 15:28:50|3572.82|3572.82|3572.42|3572.42|3572.82|3572.82|3572.42|3572.42|0
1605799740000|2020-11-19 15:29:00|3572.58|3572.58|3572.58|3572.58|3572.58|3572.58|3572.58|3572.58|0
1605799750000|2020-11-19 15:29:10|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|0
1605799760000|2020-11-19 15:29:20|3572.75|3572.75|3572.91|3572.91|3572.91|3572.91|3572.75|3572.75|0
1605799770000|2020-11-19 15:29:30|3572.59|3572.59|3572.59|3572.59|3572.59|3572.59|3572.59|3572.59|0
1605799780000|2020-11-19 15:29:40|3572.75|3572.75|3572.75|3572.75|3572.75|3572.75|3572.75|3572.75|0
1605799810000|2020-11-19 15:30:10|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|0
1605799820000|2020-11-19 15:30:20|3573.12|3573.12|3572.82|3572.82|3573.12|3573.12|3572.82|3572.82|0
1605799840000|2020-11-19 15:30:40|3573.14|3573.14|3573.3|3573.3|3573.3|3573.3|3573.14|3573.14|0
1605799850000|2020-11-19 15:30:50|3572.98|3572.98|3574.07|3574.07|3574.07|3574.07|3572.98|3572.98|0
1605799860000|2020-11-19 15:31:00|3573.6|3573.6|3573.93|3573.93|3573.93|3573.93|3573.6|3573.6|0
1605799870000|2020-11-19 15:31:10|3574.09|3574.09|3574.09|3574.09|3574.09|3574.09|3574.09|3574.09|0
1605799880000|2020-11-19 15:31:20|3574.34|3574.34|3573.65|3573.65|3574.34|3574.34|3573.65|3573.65|0
1605799900000|2020-11-19 15:31:40|3573.57|3573.57|3573.25|3573.25|3573.57|3573.57|3573.25|3573.25|0
1605799910000|2020-11-19 15:31:50|3572.57|3572.57|3572.19|3572.19|3572.57|3572.57|3572.19|3572.19|0
1605799920000|2020-11-19 15:32:00|3571.88|3571.88|3571.79|3571.79|3571.88|3571.88|3571.79|3571.79|0
1605799930000|2020-11-19 15:32:10|3571.58|3571.58|3571.58|3571.58|3571.58|3571.58|3571.58|3571.58|0
1605799970000|2020-11-19 15:32:50|3571.73|3571.73|3572.41|3572.41|3572.41|3572.41|3571.73|3571.73|0
1605799980000|2020-11-19 15:33:00|3574.1|3574.1|3574.1|3574.1|3574.1|3574.1|3574.1|3574.1|0
1605799990000|2020-11-19 15:33:10|3574.15|3574.15|3574.15|3574.15|3574.26|3574.26|3574.15|3574.15|0
1605800000000|2020-11-19 15:33:20|3574.4|3574.4|3574.48|3574.48|3574.48|3574.48|3574.4|3574.4|0
1605800010000|2020-11-19 15:33:30|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|0
1605800020000|2020-11-19 15:33:40|3575.32|3575.32|3575.32|3575.32|3575.32|3575.32|3575.32|3575.32|0
1605800030000|2020-11-19 15:33:50|3575.48|3575.48|3575.8|3575.8|3575.8|3575.8|3575.48|3575.48|0
1605800040000|2020-11-19 15:34:00|3575.72|3575.72|3575.82|3575.82|3575.82|3575.82|3575.72|3575.72|0
1605800050000|2020-11-19 15:34:10|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|0
1605800060000|2020-11-19 15:34:20|3575.29|3575.29|3574.55|3574.55|3575.29|3575.29|3574.45|3574.45|0
1605800070000|2020-11-19 15:34:30|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|0
1605800090000|2020-11-19 15:34:50|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|0
1605800100000|2020-11-19 15:35:00|3574.81|3574.81|3574.6|3574.6|3574.81|3574.81|3574.6|3574.6|0
1605800120000|2020-11-19 15:35:20|3574.52|3574.52|3574.41|3574.41|3574.52|3574.52|3574.41|3574.41|0
1605800140000|2020-11-19 15:35:40|3575.1|3575.1|3575.73|3575.73|3575.73|3575.73|3575.1|3575.1|0
1605800150000|2020-11-19 15:35:50|3575.41|3575.41|3575.96|3575.96|3575.96|3575.96|3575.41|3575.41|0
1605800160000|2020-11-19 15:36:00|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|0
1605800170000|2020-11-19 15:36:10|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|0
1605800180000|2020-11-19 15:36:20|3576.23|3576.23|3575.69|3575.69|3576.23|3576.23|3575.54|3575.54|0
1605800200000|2020-11-19 15:36:40|3575.01|3575.01|3575.01|3575.01|3575.01|3575.01|3575.01|3575.01|0
1605800210000|2020-11-19 15:36:50|3574.53|3574.53|3574.53|3574.53|3574.69|3574.69|3574.53|3574.53|0
1605800220000|2020-11-19 15:37:00|3575.22|3575.22|3574.94|3574.94|3575.22|3575.22|3574.94|3574.94|0
1605800230000|2020-11-19 15:37:10|3574.61|3574.61|3573.97|3573.97|3574.61|3574.61|3573.97|3573.97|0
1605800240000|2020-11-19 15:37:20|3573.81|3573.81|3573.81|3573.81|3573.81|3573.81|3573.81|3573.81|0
1605800250000|2020-11-19 15:37:30|3573.65|3573.65|3573.65|3573.65|3573.65|3573.65|3573.65|3573.65|0
1605800260000|2020-11-19 15:37:40|3573.97|3573.97|3574.03|3574.03|3574.03|3574.03|3573.97|3573.97|0
1605800270000|2020-11-19 15:37:50|3574.13|3574.13|3573.97|3573.97|3574.13|3574.13|3573.97|3573.97|0
1605800280000|2020-11-19 15:38:00|3574.44|3574.44|3574.61|3574.61|3574.61|3574.61|3574.44|3574.44|0
1605800300000|2020-11-19 15:38:20|3574.29|3574.29|3574.29|3574.29|3574.29|3574.29|3574.29|3574.29|0
1605800310000|2020-11-19 15:38:30|3573.34|3573.34|3572.66|3572.66|3573.34|3573.34|3572.66|3572.66|0
1605800320000|2020-11-19 15:38:40|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|0
1605800330000|2020-11-19 15:38:50|3572.87|3572.87|3572.1|3572.1|3572.87|3572.87|3571.62|3571.62|0
1605800360000|2020-11-19 15:39:20|3572.34|3572.34|3571.49|3571.49|3572.5|3572.5|3571.49|3571.49|0
1605800370000|2020-11-19 15:39:30|3571.97|3571.97|3571.97|3571.97|3571.97|3571.97|3571.97|3571.97|0
1605800380000|2020-11-19 15:39:40|3573.33|3573.33|3573.33|3573.33|3573.33|3573.33|3573.33|3573.33|0
1605800400000|2020-11-19 15:40:00|3573.48|3573.48|3574.04|3574.04|3574.04|3574.04|3573.48|3573.48|0
1605800410000|2020-11-19 15:40:10|3574.36|3574.36|3574.11|3574.11|3574.43|3574.43|3574.11|3574.11|0
1605800420000|2020-11-19 15:40:20|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|0
1605800430000|2020-11-19 15:40:30|3574.59|3574.59|3574.9|3574.9|3574.9|3574.9|3574.59|3574.59|0
1605800440000|2020-11-19 15:40:40|3574.95|3574.95|3575.27|3575.27|3575.27|3575.27|3574.95|3574.95|0
1605800450000|2020-11-19 15:40:50|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|0
1605800470000|2020-11-19 15:41:10|3575.11|3575.11|3575.05|3575.05|3575.11|3575.11|3575.05|3575.05|0
1605800480000|2020-11-19 15:41:20|3574.88|3574.88|3574.2|3574.2|3574.88|3574.88|3574.2|3574.2|0
1605800490000|2020-11-19 15:41:30|3574.36|3574.36|3574.36|3574.36|3574.36|3574.36|3574.36|3574.36|0
1605800500000|2020-11-19 15:41:40|3573.88|3573.88|3573.88|3573.88|3573.88|3573.88|3573.88|3573.88|0
1605800510000|2020-11-19 15:41:50|3573.72|3573.72|3573.88|3573.88|3573.88|3573.88|3573.72|3573.72|0
1605800520000|2020-11-19 15:42:00|3574.12|3574.12|3574.28|3574.28|3574.28|3574.28|3574.12|3574.12|0
1605800600000|2020-11-19 15:43:20|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|0
1605800610000|2020-11-19 15:43:30|3573.67|3573.67|3573.74|3573.74|3574.06|3574.06|3573.67|3573.67|0
1605800620000|2020-11-19 15:43:40|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|0
1605800630000|2020-11-19 15:43:50|3573.5|3573.5|3574.5|3574.5|3574.5|3574.5|3573.5|3573.5|0
1605800640000|2020-11-19 15:44:00|3574.82|3574.82|3575.22|3575.22|3575.22|3575.22|3574.74|3574.74|0
1605800650000|2020-11-19 15:44:10|3575.9|3575.9|3576.38|3576.38|3576.38|3576.38|3575.9|3575.9|0
1605800660000|2020-11-19 15:44:20|3576.23|3576.23|3576.39|3576.39|3576.55|3576.55|3576.23|3576.23|0
1605800680000|2020-11-19 15:44:40|3575.79|3575.79|3575.95|3575.95|3575.95|3575.95|3575.79|3575.79|0
1605800690000|2020-11-19 15:44:50|3575.15|3575.15|3575.31|3575.31|3575.31|3575.31|3575.15|3575.15|0
1605800700000|2020-11-19 15:45:00|3575.16|3575.16|3574.48|3574.48|3575.16|3575.16|3574.48|3574.48|0
1605800710000|2020-11-19 15:45:10|3574.63|3574.63|3575.31|3575.31|3575.31|3575.31|3574.63|3574.63|0
1605800720000|2020-11-19 15:45:20|3575.47|3575.47|3575.95|3575.95|3575.95|3575.95|3575.47|3575.47|0
1605800750000|2020-11-19 15:45:50|3575.89|3575.89|3575.75|3575.75|3575.89|3575.89|3575.75|3575.75|0
1605800760000|2020-11-19 15:46:00|3575.45|3575.45|3574.82|3574.82|3575.45|3575.45|3574.82|3574.82|0
1605800800000|2020-11-19 15:46:40|3574.34|3574.34|3574.25|3574.25|3574.5|3574.5|3574.25|3574.25|0
1605800810000|2020-11-19 15:46:50|3573.77|3573.77|3572.98|3572.98|3574.09|3574.09|3572.98|3572.98|0
1605800820000|2020-11-19 15:47:00|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|0
1605800830000|2020-11-19 15:47:10|3574.51|3574.51|3574.67|3574.67|3574.67|3574.67|3574.51|3574.51|0
1605800850000|2020-11-19 15:47:30|3574.4|3574.4|3574.4|3574.4|3574.4|3574.4|3574.4|3574.4|0
1605800870000|2020-11-19 15:47:50|3574.57|3574.57|3574.69|3574.69|3574.69|3574.69|3574.57|3574.57|0
1605800880000|2020-11-19 15:48:00|3574.21|3574.21|3574.1|3574.1|3574.21|3574.21|3574.1|3574.1|0
1605800920000|2020-11-19 15:48:40|3574.74|3574.74|3574.66|3574.66|3574.74|3574.74|3574.66|3574.66|0
1605800930000|2020-11-19 15:48:50|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|3574.34|0
1605800940000|2020-11-19 15:49:00|3574.18|3574.18|3573.02|3573.02|3574.18|3574.18|3572.34|3572.34|0
1605800950000|2020-11-19 15:49:10|3573.7|3573.7|3573.85|3573.85|3573.85|3573.85|3573.7|3573.7|0
1605800960000|2020-11-19 15:49:20|3574.53|3574.53|3574.53|3574.53|3574.53|3574.53|3574.53|3574.53|0
1605800970000|2020-11-19 15:49:30|3574.43|3574.43|3574.53|3574.53|3574.53|3574.53|3574.43|3574.43|0
1605800980000|2020-11-19 15:49:40|3574.85|3574.85|3575.04|3575.04|3575.49|3575.49|3574.85|3574.85|0
1605800990000|2020-11-19 15:49:50|3575.2|3575.2|3575.36|3575.36|3575.36|3575.36|3575.2|3575.2|0
1605801000000|2020-11-19 15:50:00|3575.53|3575.53|3575.68|3575.68|3575.68|3575.68|3575.53|3575.53|0
1605801020000|2020-11-19 15:50:20|3575.98|3575.98|3576.46|3576.46|3576.46|3576.46|3575.98|3575.98|0
1605801030000|2020-11-19 15:50:30|3575.77|3575.77|3577.25|3577.25|3577.25|3577.25|3575.77|3575.77|0
1605801040000|2020-11-19 15:50:40|3577.41|3577.41|3578.42|3578.42|3578.42|3578.42|3577.41|3577.41|0
1605801050000|2020-11-19 15:50:50|3578.57|3578.57|3578.41|3578.41|3578.57|3578.57|3578.41|3578.41|0
1605801060000|2020-11-19 15:51:00|3578.5|3578.5|3579.63|3579.63|3579.63|3579.63|3578.5|3578.5|0
1605801070000|2020-11-19 15:51:10|3579.55|3579.55|3578.86|3578.86|3579.55|3579.55|3578.86|3578.86|0
1605801080000|2020-11-19 15:51:20|3578.23|3578.23|3578.46|3578.46|3578.7|3578.7|3578.23|3578.23|0
1605801090000|2020-11-19 15:51:30|3578.62|3578.62|3578.79|3578.79|3578.79|3578.79|3578.62|3578.62|0
1605801100000|2020-11-19 15:51:40|3578.54|3578.54|3578.54|3578.54|3578.54|3578.54|3578.54|3578.54|0
1605801110000|2020-11-19 15:51:50|3578.69|3578.69|3578.2|3578.2|3578.69|3578.69|3578.2|3578.2|0
1605801120000|2020-11-19 15:52:00|3577.89|3577.89|3577.73|3577.73|3577.89|3577.89|3577.73|3577.73|0
1605801130000|2020-11-19 15:52:10|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|3577.04|0
1605801140000|2020-11-19 15:52:20|3576.73|3576.73|3576.73|3576.73|3576.73|3576.73|3576.73|3576.73|0
1605801150000|2020-11-19 15:52:30|3576.43|3576.43|3576.18|3576.18|3576.43|3576.43|3576.18|3576.18|0
1605801170000|2020-11-19 15:52:50|3575.39|3575.39|3575.31|3575.31|3575.39|3575.39|3575.31|3575.31|0
1605801180000|2020-11-19 15:53:00|3575.15|3575.15|3575.3|3575.3|3575.3|3575.3|3575.15|3575.15|0
1605801190000|2020-11-19 15:53:10|3574.37|3574.37|3574.29|3574.29|3574.37|3574.37|3574.29|3574.29|0
1605801240000|2020-11-19 15:54:00|3574.45|3574.45|3574.45|3574.45|3574.45|3574.45|3574.13|3574.13|0
1605801260000|2020-11-19 15:54:20|3574.5|3574.5|3574.8|3574.8|3574.8|3574.8|3574.5|3574.5|0
1605801280000|2020-11-19 15:54:40|3574.96|3574.96|3575.07|3575.07|3575.07|3575.07|3574.96|3574.96|0
1605801290000|2020-11-19 15:54:50|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|0
1605801300000|2020-11-19 15:55:00|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|0
1605801320000|2020-11-19 15:55:20|3576.02|3576.02|3575.55|3575.55|3576.02|3576.02|3575.39|3575.39|0
1605801330000|2020-11-19 15:55:30|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|0
1605801340000|2020-11-19 15:55:40|3575.86|3575.86|3576.32|3576.32|3576.32|3576.32|3575.86|3575.86|0
1605801360000|2020-11-19 15:56:00|3576.64|3576.64|3576.64|3576.64|3576.64|3576.64|3576.64|3576.64|0
1605801370000|2020-11-19 15:56:10|3576.48|3576.48|3576.11|3576.11|3576.48|3576.48|3575.8|3575.8|0
1605801380000|2020-11-19 15:56:20|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|0
1605801390000|2020-11-19 15:56:30|3575.75|3575.75|3575.75|3575.75|3575.75|3575.75|3575.75|3575.75|0
1605801400000|2020-11-19 15:56:40|3575.06|3575.06|3574.99|3574.99|3575.15|3575.15|3574.99|3574.99|0
1605801420000|2020-11-19 15:57:00|3575.31|3575.31|3574.9|3574.9|3575.31|3575.31|3574.9|3574.9|0
1605801430000|2020-11-19 15:57:10|3574.58|3574.58|3574.03|3574.03|3574.58|3574.58|3574.03|3574.03|0
1605801440000|2020-11-19 15:57:20|3574.35|3574.35|3574.43|3574.43|3574.51|3574.51|3574.35|3574.35|0
1605801450000|2020-11-19 15:57:30|3573.74|3573.74|3573.74|3573.74|3573.74|3573.74|3573.74|3573.74|0
1605801460000|2020-11-19 15:57:40|3573.27|3573.27|3573.11|3573.11|3573.27|3573.27|3573.11|3573.11|0
1605801470000|2020-11-19 15:57:50|3572.95|3572.95|3572.59|3572.59|3572.95|3572.95|3571.91|3571.91|0
1605801480000|2020-11-19 15:58:00|3572.48|3572.48|3572.48|3572.48|3572.48|3572.48|3572.48|3572.48|0
1605801490000|2020-11-19 15:58:10|3572.16|3572.16|3572.16|3572.16|3572.16|3572.16|3572.16|3572.16|0
1605801500000|2020-11-19 15:58:20|3571.48|3571.48|3571.01|3571.01|3571.48|3571.48|3571.01|3571.01|0
1605801520000|2020-11-19 15:58:40|3571.16|3571.16|3571.48|3571.48|3571.48|3571.48|3571.16|3571.16|0
1605801530000|2020-11-19 15:58:50|3571.4|3571.4|3570.93|3570.93|3571.56|3571.56|3570.87|3570.87|0
1605801550000|2020-11-19 15:59:10|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|0
1605801570000|2020-11-19 15:59:30|3571.56|3571.56|3572.25|3572.25|3572.25|3572.25|3571.4|3571.4|0
1605801580000|2020-11-19 15:59:40|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|3571.95|0
1605801590000|2020-11-19 15:59:50|3571.63|3571.63|3571.53|3571.53|3571.63|3571.63|3571.47|3571.47|0
1605801600000|2020-11-19 16:00:00|3571.78|3571.78|3571.78|3571.78|3571.78|3571.78|3571.78|3571.78|0
1605801610000|2020-11-19 16:00:10|3572.54|3572.54|3573.48|3573.48|3573.54|3573.54|3572.54|3572.54|0
1605801620000|2020-11-19 16:00:20|3573.17|3573.17|3572.72|3572.72|3573.17|3573.17|3572.72|3572.72|0
1605801630000|2020-11-19 16:00:30|3572.66|3572.66|3572.82|3572.82|3572.82|3572.82|3572.66|3572.66|0
1605801650000|2020-11-19 16:00:50|3572.93|3572.93|3573.24|3573.24|3573.24|3573.24|3572.93|3572.93|0
1605801660000|2020-11-19 16:01:00|3573.4|3573.4|3572.87|3572.87|3573.56|3573.56|3572.87|3572.87|0
1605801690000|2020-11-19 16:01:30|3573.19|3573.19|3572.71|3572.71|3573.19|3573.19|3572.71|3572.71|0
1605801700000|2020-11-19 16:01:40|3572.57|3572.57|3572.4|3572.4|3572.57|3572.57|3572.4|3572.4|0
1605801710000|2020-11-19 16:01:50|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|0
1605801720000|2020-11-19 16:02:00|3572.55|3572.55|3572.63|3572.63|3572.63|3572.63|3572.55|3572.55|0
1605801730000|2020-11-19 16:02:10|3572.79|3572.79|3572.95|3572.95|3572.95|3572.95|3572.79|3572.79|0
1605801740000|2020-11-19 16:02:20|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|3573.19|0
1605801750000|2020-11-19 16:02:30|3572.51|3572.51|3572.2|3572.2|3572.51|3572.51|3572.2|3572.2|0
1605801770000|2020-11-19 16:02:50|3572.51|3572.51|3572.66|3572.66|3572.66|3572.66|3572.51|3572.51|0
1605801780000|2020-11-19 16:03:00|3572.82|3572.82|3572.82|3572.82|3572.82|3572.82|3572.82|3572.82|0
1605801790000|2020-11-19 16:03:10|3572.98|3572.98|3573.5|3573.5|3573.5|3573.5|3572.66|3572.66|0
1605801800000|2020-11-19 16:03:20|3573.35|3573.35|3573.19|3573.19|3573.35|3573.35|3573.19|3573.19|0
1605801810000|2020-11-19 16:03:30|3572.5|3572.5|3572.21|3572.21|3572.5|3572.5|3572.21|3572.21|0
1605801820000|2020-11-19 16:03:40|3572.29|3572.29|3572.05|3572.05|3572.29|3572.29|3572.05|3572.05|0
1605801830000|2020-11-19 16:03:50|3571.97|3571.97|3570.14|3570.14|3571.97|3571.97|3570.14|3570.14|0
1605801840000|2020-11-19 16:04:00|3569.98|3569.98|3569.83|3569.83|3569.98|3569.98|3569.83|3569.83|0
1605801850000|2020-11-19 16:04:10|3569.91|3569.91|3569.99|3569.99|3569.99|3569.99|3569.91|3569.91|0
1605801860000|2020-11-19 16:04:20|3570.67|3570.67|3571.14|3571.14|3571.14|3571.14|3570.67|3570.67|0
1605801870000|2020-11-19 16:04:30|3570.98|3570.98|3570.35|3570.35|3570.98|3570.98|3570.35|3570.35|0
1605801880000|2020-11-19 16:04:40|3570.64|3570.64|3570.64|3570.64|3570.64|3570.64|3570.64|3570.64|0
1605801910000|2020-11-19 16:05:10|3570.33|3570.33|3569.8|3569.8|3570.48|3570.48|3569.8|3569.8|0
1605801920000|2020-11-19 16:05:20|3569.65|3569.65|3568.84|3568.84|3569.65|3569.65|3568.84|3568.84|0
1605801950000|2020-11-19 16:05:50|3568.53|3568.53|3567.58|3567.58|3568.53|3568.53|3567.1|3567.1|0
1605801970000|2020-11-19 16:06:10|3566.89|3566.89|3566.68|3566.68|3566.89|3566.89|3566.68|3566.68|0
1605801980000|2020-11-19 16:06:20|3566.84|3566.84|3566.21|3566.21|3566.84|3566.84|3566.21|3566.21|0
1605802000000|2020-11-19 16:06:40|3566.13|3566.13|3566.1|3566.1|3566.13|3566.13|3566.04|3566.04|0
1605802010000|2020-11-19 16:06:50|3565.98|3565.98|3564.61|3564.61|3565.98|3565.98|3564.61|3564.61|0
1605802020000|2020-11-19 16:07:00|3564.13|3564.13|3564.66|3564.66|3564.82|3564.82|3563.98|3563.98|0
1605802050000|2020-11-19 16:07:30|3565.13|3565.13|3565.45|3565.45|3565.45|3565.45|3565.13|3565.13|0
1605802060000|2020-11-19 16:07:40|3565.29|3565.29|3565.13|3565.13|3565.98|3565.98|3565.13|3565.13|0
1605802070000|2020-11-19 16:07:50|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|0
1605802080000|2020-11-19 16:08:00|3564.33|3564.33|3563.3|3563.3|3564.33|3564.33|3563.3|3563.3|0
1605802090000|2020-11-19 16:08:10|3563.77|3563.77|3564.18|3564.18|3564.18|3564.18|3563.77|3563.77|0
1605802100000|2020-11-19 16:08:20|3563.86|3563.86|3564.02|3564.02|3564.02|3564.02|3563.7|3563.7|0
1605802110000|2020-11-19 16:08:30|3563.86|3563.86|3563.7|3563.7|3563.86|3563.86|3563.7|3563.7|0
1605802120000|2020-11-19 16:08:40|3563.53|3563.53|3563.48|3563.48|3563.53|3563.53|3563.42|3563.42|0
1605802130000|2020-11-19 16:08:50|3563.42|3563.42|3562.95|3562.95|3563.42|3563.42|3562.95|3562.95|0
1605802140000|2020-11-19 16:09:00|3563.03|3563.03|3563.19|3563.19|3563.19|3563.19|3563.03|3563.03|0
1605802160000|2020-11-19 16:09:20|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|0
1605802170000|2020-11-19 16:09:30|3563.4|3563.4|3563.5|3563.5|3563.5|3563.5|3563.4|3563.4|0
1605802180000|2020-11-19 16:09:40|3563.56|3563.56|3563.66|3563.66|3563.82|3563.82|3563.56|3563.56|0
1605802200000|2020-11-19 16:10:00|3563.51|3563.51|3562.39|3562.39|3563.51|3563.51|3562.39|3562.39|0
1605802210000|2020-11-19 16:10:10|3562.44|3562.44|3562.44|3562.44|3562.44|3562.44|3562.44|3562.44|0
1605802230000|2020-11-19 16:10:30|3563.12|3563.12|3563.12|3563.12|3563.12|3563.12|3563.12|3563.12|0
1605802240000|2020-11-19 16:10:40|3563.6|3563.6|3563.18|3563.18|3563.6|3563.6|3562.76|3562.76|0
1605802250000|2020-11-19 16:10:50|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|0
1605802260000|2020-11-19 16:11:00|3563.58|3563.58|3564.45|3564.45|3564.45|3564.45|3563.58|3563.58|0
1605802270000|2020-11-19 16:11:10|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|3564.56|0
1605802280000|2020-11-19 16:11:20|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|0
1605802290000|2020-11-19 16:11:30|3564.09|3564.09|3564.23|3564.23|3564.23|3564.23|3564.09|3564.09|0
1605802300000|2020-11-19 16:11:40|3564.71|3564.71|3564.39|3564.39|3564.71|3564.71|3564.39|3564.39|0
1605802310000|2020-11-19 16:11:50|3564.31|3564.31|3564.23|3564.23|3564.31|3564.31|3564.23|3564.23|0
1605802320000|2020-11-19 16:12:00|3564.07|3564.07|3563.59|3563.59|3564.07|3564.07|3563.59|3563.59|0
1605802330000|2020-11-19 16:12:10|3563.75|3563.75|3563.72|3563.72|3563.8|3563.8|3563.72|3563.72|0
1605802340000|2020-11-19 16:12:20|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|0
1605802350000|2020-11-19 16:12:30|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|0
1605802360000|2020-11-19 16:12:40|3563.87|3563.87|3563.79|3563.79|3563.87|3563.87|3563.79|3563.79|0
1605802370000|2020-11-19 16:12:50|3564.47|3564.47|3564.55|3564.55|3564.55|3564.55|3564.47|3564.47|0
1605802380000|2020-11-19 16:13:00|3564.23|3564.23|3564.68|3564.68|3565|3565|3564.23|3564.23|0
1605802390000|2020-11-19 16:13:10|3564.84|3564.84|3564.37|3564.37|3564.84|3564.84|3564.37|3564.37|0
1605802400000|2020-11-19 16:13:20|3564.68|3564.68|3564.76|3564.76|3564.84|3564.84|3564.52|3564.52|0
1605802410000|2020-11-19 16:13:30|3564.6|3564.6|3564.44|3564.44|3564.6|3564.6|3564.28|3564.28|0
1605802420000|2020-11-19 16:13:40|3564.28|3564.28|3563.97|3563.97|3564.28|3564.28|3563.97|3563.97|0
1605802440000|2020-11-19 16:14:00|3563.65|3563.65|3563.33|3563.33|3563.65|3563.65|3563.17|3563.17|0
1605802450000|2020-11-19 16:14:10|3563.25|3563.25|3563.5|3563.5|3563.5|3563.5|3563.25|3563.25|0
1605802460000|2020-11-19 16:14:20|3563.35|3563.35|3563.57|3563.57|3563.57|3563.57|3563.35|3563.35|0
1605802480000|2020-11-19 16:14:40|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|0
1605802490000|2020-11-19 16:14:50|3563.77|3563.77|3563.92|3563.92|3563.92|3563.92|3563.77|3563.77|0
1605802500000|2020-11-19 16:15:00|3564.08|3564.08|3564.24|3564.24|3564.24|3564.24|3564.08|3564.08|0
1605802510000|2020-11-19 16:15:10|3564.4|3564.4|3564.08|3564.08|3565.17|3565.17|3563.29|3563.29|0
1605802520000|2020-11-19 16:15:20|3563.6|3563.6|3564.5|3564.5|3564.5|3564.5|3563.6|3563.6|0
1605802540000|2020-11-19 16:15:40|3565.3|3565.3|3564.98|3564.98|3565.3|3565.3|3564.98|3564.98|0
1605802560000|2020-11-19 16:16:00|3565.3|3565.3|3565.14|3565.14|3565.3|3565.3|3565.14|3565.14|0
1605802570000|2020-11-19 16:16:10|3565.82|3565.82|3565.82|3565.82|3565.82|3565.82|3565.82|3565.82|0
1605802580000|2020-11-19 16:16:20|3565.93|3565.93|3566.67|3566.67|3566.67|3566.67|3565.93|3565.93|0
1605802590000|2020-11-19 16:16:30|3566.51|3566.51|3566.04|3566.04|3566.51|3566.51|3565.88|3565.88|0
1605802600000|2020-11-19 16:16:40|3566.19|3566.19|3566.02|3566.02|3566.19|3566.19|3566.02|3566.02|0
1605802610000|2020-11-19 16:16:50|3566.1|3566.1|3566.02|3566.02|3566.1|3566.1|3566.02|3566.02|0
1605802620000|2020-11-19 16:17:00|3568.07|3568.07|3567.39|3567.39|3568.75|3568.75|3567.39|3567.39|0
1605802630000|2020-11-19 16:17:10|3567.3|3567.3|3567.3|3567.3|3567.3|3567.3|3567.3|3567.3|0
1605802640000|2020-11-19 16:17:20|3567.22|3567.22|3567.82|3567.82|3567.82|3567.82|3567.14|3567.14|0
1605802660000|2020-11-19 16:17:40|3567.98|3567.98|3568.06|3568.06|3568.06|3568.06|3567.74|3567.74|0
1605802670000|2020-11-19 16:17:50|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|0
1605802680000|2020-11-19 16:18:00|3567.58|3567.58|3566.98|3566.98|3567.58|3567.58|3566.98|3566.98|0
1605802690000|2020-11-19 16:18:10|3566.93|3566.93|3567.2|3567.2|3567.57|3567.57|3566.93|3566.93|0
1605802700000|2020-11-19 16:18:20|3567.51|3567.51|3567.35|3567.35|3567.51|3567.51|3567.35|3567.35|0
1605802710000|2020-11-19 16:18:30|3567.2|3567.2|3567.35|3567.35|3567.35|3567.35|3567.2|3567.2|0
1605802720000|2020-11-19 16:18:40|3567.51|3567.51|3567.43|3567.43|3567.76|3567.76|3567.43|3567.43|0
1605802730000|2020-11-19 16:18:50|3567.73|3567.73|3567.89|3567.89|3567.89|3567.89|3567.73|3567.73|0
1605802750000|2020-11-19 16:19:10|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|3567.74|0
1605802760000|2020-11-19 16:19:20|3567.82|3567.82|3568.04|3568.04|3568.04|3568.04|3567.59|3567.59|0
1605802770000|2020-11-19 16:19:30|3567.96|3567.96|3568.28|3568.28|3568.28|3568.28|3567.96|3567.96|0
1605802780000|2020-11-19 16:19:40|3568.43|3568.43|3569.17|3569.17|3569.33|3569.33|3568.43|3568.43|0
1605802790000|2020-11-19 16:19:50|3569.01|3569.01|3569.26|3569.26|3569.26|3569.26|3569.01|3569.01|0
1605802800000|2020-11-19 16:20:00|3568.96|3568.96|3569.14|3569.14|3569.14|3569.14|3568.85|3568.85|0
1605802810000|2020-11-19 16:20:10|3569.3|3569.3|3569.54|3569.54|3569.54|3569.54|3569.07|3569.07|0
1605802820000|2020-11-19 16:20:20|3569.66|3569.66|3569.7|3569.7|3569.7|3569.7|3569.39|3569.39|0
1605802830000|2020-11-19 16:20:30|3569.54|3569.54|3569.54|3569.54|3569.7|3569.7|3569.54|3569.54|0
1605802870000|2020-11-19 16:21:10|3569.7|3569.7|3569.02|3569.02|3569.7|3569.7|3569.02|3569.02|0
1605802880000|2020-11-19 16:21:20|3569.07|3569.07|3567.62|3567.62|3569.07|3569.07|3567.62|3567.62|0
1605802890000|2020-11-19 16:21:30|3567.54|3567.54|3567.78|3567.78|3567.78|3567.78|3567.54|3567.54|0
1605802900000|2020-11-19 16:21:40|3568.02|3568.02|3568.58|3568.58|3568.58|3568.58|3568.02|3568.02|0
1605802930000|2020-11-19 16:22:10|3569.27|3569.27|3569.51|3569.51|3569.51|3569.51|3569.27|3569.27|0
1605802940000|2020-11-19 16:22:20|3569.6|3569.6|3569.43|3569.43|3569.6|3569.6|3569.43|3569.43|0
1605802950000|2020-11-19 16:22:30|3570.11|3570.11|3570.11|3570.11|3570.11|3570.11|3570.11|3570.11|0
1605802970000|2020-11-19 16:22:50|3570|3570|3570.05|3570.05|3570.16|3570.16|3570|3570|0
1605802990000|2020-11-19 16:23:10|3570.21|3570.21|3569.84|3569.84|3570.53|3570.53|3569.84|3569.84|0
1605803000000|2020-11-19 16:23:20|3570|3570|3570.79|3570.79|3570.79|3570.79|3570|3570|0
1605803010000|2020-11-19 16:23:30|3570.88|3570.88|3570.96|3570.96|3570.96|3570.96|3570.88|3570.88|0
1605803020000|2020-11-19 16:23:40|3571.28|3571.28|3572.64|3572.64|3572.64|3572.64|3571.28|3571.28|0
1605803030000|2020-11-19 16:23:50|3572.95|3572.95|3573.64|3573.64|3573.64|3573.64|3572.95|3572.95|0
1605803040000|2020-11-19 16:24:00|3573.8|3573.8|3574.11|3574.11|3574.27|3574.27|3573.8|3573.8|0
1605803050000|2020-11-19 16:24:10|3573.95|3573.95|3573.48|3573.48|3573.95|3573.95|3573.48|3573.48|0
1605803060000|2020-11-19 16:24:20|3574.16|3574.16|3574.16|3574.16|3574.16|3574.16|3574.16|3574.16|0
1605803070000|2020-11-19 16:24:30|3573.84|3573.84|3573.92|3573.92|3573.92|3573.92|3573.84|3573.84|0
1605803080000|2020-11-19 16:24:40|3574|3574|3574.71|3574.71|3574.71|3574.71|3574|3574|0
1605803090000|2020-11-19 16:24:50|3574.87|3574.87|3573.71|3573.71|3574.87|3574.87|3573.71|3573.71|0
1605803100000|2020-11-19 16:25:00|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|3573.6|0
1605803120000|2020-11-19 16:25:20|3573.55|3573.55|3574.48|3574.48|3574.63|3574.63|3573.55|3573.55|0
1605803130000|2020-11-19 16:25:30|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|3574.64|0
1605803140000|2020-11-19 16:25:40|3574.16|3574.16|3573.48|3573.48|3574.16|3574.16|3573.48|3573.48|0
1605803150000|2020-11-19 16:25:50|3572.8|3572.8|3572.56|3572.56|3572.8|3572.8|3572.4|3572.4|0
1605803160000|2020-11-19 16:26:00|3572.72|3572.72|3573.03|3573.03|3573.03|3573.03|3572.34|3572.34|0
1605803170000|2020-11-19 16:26:10|3573.5|3573.5|3572.9|3572.9|3573.8|3573.8|3572.82|3572.82|0
1605803190000|2020-11-19 16:26:30|3573.06|3573.06|3573.82|3573.82|3573.9|3573.9|3573.06|3573.06|0
1605803200000|2020-11-19 16:26:40|3574.06|3574.06|3573.56|3573.56|3574.06|3574.06|3573.56|3573.56|0
1605803210000|2020-11-19 16:26:50|3573.26|3573.26|3573.41|3573.41|3573.41|3573.41|3573.26|3573.26|0
1605803220000|2020-11-19 16:27:00|3573.26|3573.26|3573.34|3573.34|3573.34|3573.34|3573.26|3573.26|0
1605803230000|2020-11-19 16:27:10|3572.86|3572.86|3573.27|3573.27|3573.27|3573.27|3572.63|3572.63|0
1605803240000|2020-11-19 16:27:20|3573.9|3573.9|3573.27|3573.27|3573.9|3573.9|3572.79|3572.79|0
1605803250000|2020-11-19 16:27:30|3572.97|3572.97|3572.81|3572.81|3573.44|3573.44|3572.81|3572.81|0
1605803260000|2020-11-19 16:27:40|3572.96|3572.96|3572.64|3572.64|3573.11|3573.11|3572.49|3572.49|0
1605803270000|2020-11-19 16:27:50|3573|3573|3573.15|3573.15|3573.15|3573.15|3573|3573|0
1605803280000|2020-11-19 16:28:00|3573.31|3573.31|3573.71|3573.71|3573.8|3573.8|3573.31|3573.31|0
1605803290000|2020-11-19 16:28:10|3573.88|3573.88|3573.56|3573.56|3573.88|3573.88|3572.73|3572.73|0
1605803300000|2020-11-19 16:28:20|3573.72|3573.72|3573.72|3573.72|3573.72|3573.72|3573.72|3573.72|0
1605803310000|2020-11-19 16:28:30|3573.64|3573.64|3574.44|3574.44|3574.44|3574.44|3573.64|3573.64|0
1605803320000|2020-11-19 16:28:40|3574.2|3574.2|3573.88|3573.88|3574.2|3574.2|3573.88|3573.88|0
1605803330000|2020-11-19 16:28:50|3573.73|3573.73|3573.32|3573.32|3573.74|3573.74|3573.32|3573.32|0
1605803340000|2020-11-19 16:29:00|3573.24|3573.24|3574.07|3574.07|3574.55|3574.55|3572.23|3572.23|0
1605803350000|2020-11-19 16:29:10|3573.39|3573.39|3574.36|3574.36|3575.11|3575.11|3573.27|3573.27|0
1605803360000|2020-11-19 16:29:20|3574.66|3574.66|3574.78|3574.78|3574.98|3574.98|3574.02|3574.02|0
1605803370000|2020-11-19 16:29:30|3574.62|3574.62|3573.99|3573.99|3574.83|3574.83|3573.01|3573.01|0
1605803380000|2020-11-19 16:29:40|3573.35|3573.35|3572.78|3572.78|3573.84|3573.84|3571.79|3571.79|0
1605803390000|2020-11-19 16:29:50|3572.94|3572.94|3571.86|3571.86|3573.09|3573.09|3570.9|3570.9|0
1605860100000|2020-11-20 08:15:00|3612.19|3612.19|3614.36|3614.36|3614.47|3614.47|3611.74|3611.74|0
1605860110000|2020-11-20 08:15:10|3613.68|3613.68|3615.04|3615.04|3615.04|3615.04|3612.99|3612.99|0
1605860120000|2020-11-20 08:15:20|3613.68|3613.68|3610.85|3610.85|3615.04|3615.04|3610.85|3610.85|0
1605860130000|2020-11-20 08:15:30|3610.17|3610.17|3607.86|3607.86|3610.17|3610.17|3607.86|3607.86|0
1605860140000|2020-11-20 08:15:40|3609.23|3609.23|3609.12|3609.12|3609.91|3609.91|3608.64|3608.64|0
1605860150000|2020-11-20 08:15:50|3609.75|3609.75|3611.04|3611.04|3611.51|3611.51|3609.75|3609.75|0
1605860160000|2020-11-20 08:16:00|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|0
1605860170000|2020-11-20 08:16:10|3614.13|3614.13|3614.19|3614.19|3614.19|3614.19|3614.13|3614.13|0
1605860180000|2020-11-20 08:16:20|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|0
1605860190000|2020-11-20 08:16:30|3613.79|3613.79|3617.21|3617.21|3617.21|3617.21|3613.79|3613.79|0
1605860200000|2020-11-20 08:16:40|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|0
1605860210000|2020-11-20 08:16:50|3614.98|3614.98|3617.05|3617.05|3617.05|3617.05|3614.98|3614.98|0
1605860220000|2020-11-20 08:17:00|3619.1|3619.1|3620.46|3620.46|3621.83|3621.83|3619.1|3619.1|0
1605860230000|2020-11-20 08:17:10|3619.78|3619.78|3621.15|3621.15|3621.15|3621.15|3619.1|3619.1|0
1605860240000|2020-11-20 08:17:20|3621.83|3621.83|3622.51|3622.51|3622.51|3622.51|3621.83|3621.83|0
1605860250000|2020-11-20 08:17:30|3621.83|3621.83|3620.79|3620.79|3621.83|3621.83|3619.26|3619.26|0
1605860260000|2020-11-20 08:17:40|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|0
1605860270000|2020-11-20 08:17:50|3621.47|3621.47|3620.79|3620.79|3621.47|3621.47|3620.79|3620.79|0
1605860280000|2020-11-20 08:18:00|3619.84|3619.84|3619.73|3619.73|3621.2|3621.2|3619.73|3619.73|0
1605860290000|2020-11-20 08:18:10|3618.62|3618.62|3620.68|3620.68|3620.89|3620.89|3618.62|3618.62|0
1605860300000|2020-11-20 08:18:20|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|0
1605860310000|2020-11-20 08:18:30|3621.79|3621.79|3620.68|3620.68|3621.79|3621.79|3620.68|3620.68|0
1605860320000|2020-11-20 08:18:40|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|0
1605860330000|2020-11-20 08:18:50|3621.47|3621.47|3623.26|3623.26|3623.38|3623.38|3621.47|3621.47|0
1605860340000|2020-11-20 08:19:00|3621.9|3621.9|3626.39|3626.39|3626.39|3626.39|3621.9|3621.9|0
1605860350000|2020-11-20 08:19:10|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|0
1605860360000|2020-11-20 08:19:20|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|0
1605860370000|2020-11-20 08:19:30|3626.1|3626.1|3626.38|3626.38|3626.78|3626.78|3626.1|3626.1|0
1605860380000|2020-11-20 08:19:40|3625.02|3625.02|3623.54|3623.54|3625.02|3625.02|3623.54|3623.54|0
1605860390000|2020-11-20 08:19:50|3623.06|3623.06|3624.73|3624.73|3624.73|3624.73|3623.06|3623.06|0
1605860400000|2020-11-20 08:20:00|3626.1|3626.1|3624.33|3624.33|3626.1|3626.1|3624.33|3624.33|0
1605860410000|2020-11-20 08:20:10|3625.02|3625.02|3624.33|3624.33|3625.02|3625.02|3624.33|3624.33|0
1605860420000|2020-11-20 08:20:20|3625.02|3625.02|3625.92|3625.92|3626.6|3626.6|3625.02|3625.02|0
1605860430000|2020-11-20 08:20:30|3626|3626|3623.95|3623.95|3626|3626|3623.95|3623.95|0
1605860440000|2020-11-20 08:20:40|3623.16|3623.16|3621.11|3621.11|3623.16|3623.16|3621.11|3621.11|0
1605860450000|2020-11-20 08:20:50|3620.03|3620.03|3620.61|3620.61|3621.3|3621.3|3620.03|3620.03|0
1605860460000|2020-11-20 08:21:00|3620.94|3620.94|3624.69|3624.69|3625.37|3625.37|3620.94|3620.94|0
1605860470000|2020-11-20 08:21:10|3625.37|3625.37|3622.93|3622.93|3625.37|3625.37|3622.93|3622.93|0
1605860480000|2020-11-20 08:21:20|3622.13|3622.13|3623.1|3623.1|3623.5|3623.5|3622.13|3622.13|0
1605860490000|2020-11-20 08:21:30|3623.79|3623.79|3621.74|3621.74|3623.79|3623.79|3621.74|3621.74|0
1605860500000|2020-11-20 08:21:40|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|0
1605860510000|2020-11-20 08:21:50|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|0
1605860520000|2020-11-20 08:22:00|3621.75|3621.75|3622.07|3622.07|3622.07|3622.07|3621.75|3621.75|0
1605860530000|2020-11-20 08:22:10|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|0
1605860550000|2020-11-20 08:22:30|3622.07|3622.07|3627.18|3627.18|3627.18|3627.18|3622.07|3622.07|0
1605860560000|2020-11-20 08:22:40|3627.87|3627.87|3626.18|3626.18|3628.03|3628.03|3626.18|3626.18|0
1605860580000|2020-11-20 08:23:00|3625.39|3625.39|3628.12|3628.12|3628.12|3628.12|3625.39|3625.39|0
1605860590000|2020-11-20 08:23:10|3626.07|3626.07|3626.73|3626.73|3627.44|3627.44|3625.39|3625.39|0
1605860600000|2020-11-20 08:23:20|3626.05|3626.05|3625.33|3625.33|3626.05|3626.05|3625.33|3625.33|0
1605860610000|2020-11-20 08:23:30|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|0
1605860630000|2020-11-20 08:23:50|3627.62|3627.62|3629.39|3629.39|3629.39|3629.39|3627.22|3627.22|0
1605860640000|2020-11-20 08:24:00|3628.03|3628.03|3627.74|3627.74|3628.42|3628.42|3627.74|3627.74|0
1605860680000|2020-11-20 08:24:40|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|0
1605860690000|2020-11-20 08:24:50|3627.74|3627.74|3628.53|3628.53|3628.53|3628.53|3627.74|3627.74|0
1605860700000|2020-11-20 08:25:00|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|3627.74|0
1605860710000|2020-11-20 08:25:10|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|0
1605860720000|2020-11-20 08:25:20|3627.06|3627.06|3627.74|3627.74|3627.74|3627.74|3627.06|3627.06|0
1605860740000|2020-11-20 08:25:40|3628.14|3628.14|3625.99|3625.99|3628.14|3628.14|3625.31|3625.31|0
1605860750000|2020-11-20 08:25:50|3626.47|3626.47|3626.47|3626.47|3626.47|3626.47|3626.47|3626.47|0
1605860760000|2020-11-20 08:26:00|3625.79|3625.79|3626.37|3626.37|3629.2|3629.2|3625.79|3625.79|0
1605860770000|2020-11-20 08:26:10|3626.54|3626.54|3627.75|3627.75|3627.9|3627.9|3626.54|3626.54|0
1605860780000|2020-11-20 08:26:20|3627.91|3627.91|3627.02|3627.02|3628.39|3628.39|3627.02|3627.02|0
1605860790000|2020-11-20 08:26:30|3624.97|3624.97|3627.1|3627.1|3627.1|3627.1|3624.37|3624.37|0
1605860800000|2020-11-20 08:26:40|3628.47|3628.47|3627.43|3627.43|3629.04|3629.04|3627.35|3627.35|0
1605860820000|2020-11-20 08:27:00|3630.17|3630.17|3631.53|3631.53|3631.53|3631.53|3630.17|3630.17|0
1605860830000|2020-11-20 08:27:10|3630.74|3630.74|3631.42|3631.42|3631.42|3631.42|3630.74|3630.74|0
1605860840000|2020-11-20 08:27:20|3632.11|3632.11|3632.11|3632.11|3632.11|3632.11|3632.11|3632.11|0
1605860850000|2020-11-20 08:27:30|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|0
1605860860000|2020-11-20 08:27:40|3631.63|3631.63|3632.38|3632.38|3632.38|3632.38|3631.27|3631.27|0
1605860870000|2020-11-20 08:27:50|3632.14|3632.14|3632.83|3632.83|3633.51|3633.51|3632.14|3632.14|0
1605860880000|2020-11-20 08:28:00|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|0
1605860890000|2020-11-20 08:28:10|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|0
1605860900000|2020-11-20 08:28:20|3630.56|3630.56|3629.87|3629.87|3630.56|3630.56|3629.87|3629.87|0
1605860910000|2020-11-20 08:28:30|3629.56|3629.56|3631.14|3631.14|3631.14|3631.14|3629.56|3629.56|0
1605860920000|2020-11-20 08:28:40|3630.69|3630.69|3630.45|3630.45|3631.69|3631.69|3630.21|3630.21|0
1605860930000|2020-11-20 08:28:50|3629.08|3629.08|3627.68|3627.68|3629.08|3629.08|3627|3627|0
1605860940000|2020-11-20 08:29:00|3626.31|3626.31|3627|3627|3627|3627|3624.36|3624.36|0
1605860950000|2020-11-20 08:29:10|3625.63|3625.63|3627.85|3627.85|3627.85|3627.85|3625.63|3625.63|0
1605860960000|2020-11-20 08:29:20|3628.65|3628.65|3628.39|3628.39|3628.65|3628.65|3627.71|3627.71|0
1605860970000|2020-11-20 08:29:30|3627.12|3627.12|3627.12|3627.12|3627.12|3627.12|3627.12|3627.12|0
1605860980000|2020-11-20 08:29:40|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|0
1605861000000|2020-11-20 08:30:00|3628.64|3628.64|3628.49|3628.49|3628.8|3628.8|3627.72|3627.72|0
1605861010000|2020-11-20 08:30:10|3630.07|3630.07|3631.5|3631.5|3631.5|3631.5|3630.07|3630.07|0
1605861020000|2020-11-20 08:30:20|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|0
1605861030000|2020-11-20 08:30:30|3632.07|3632.07|3634.46|3634.46|3634.46|3634.46|3632.07|3632.07|0
1605861040000|2020-11-20 08:30:40|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3634.57|3634.57|0
1605861050000|2020-11-20 08:30:50|3635.93|3635.93|3634.35|3634.35|3635.93|3635.93|3633.95|3633.95|0
1605861060000|2020-11-20 08:31:00|3635.93|3635.93|3637.53|3637.53|3637.53|3637.53|3635.93|3635.93|0
1605861070000|2020-11-20 08:31:10|3636.84|3636.84|3634.4|3634.4|3636.84|3636.84|3634.18|3634.18|0
1605861080000|2020-11-20 08:31:20|3634.87|3634.87|3635.27|3635.27|3635.27|3635.27|3634.87|3634.87|0
1605861090000|2020-11-20 08:31:30|3633.68|3633.68|3633.8|3633.8|3633.8|3633.8|3633.68|3633.68|0
1605861100000|2020-11-20 08:31:40|3636.54|3636.54|3637.22|3637.22|3637.22|3637.22|3635.85|3635.85|0
1605861110000|2020-11-20 08:31:50|3637.9|3637.9|3636.54|3636.54|3637.9|3637.9|3636.54|3636.54|0
1605861120000|2020-11-20 08:32:00|3636.7|3636.7|3636.2|3636.2|3636.7|3636.7|3636.2|3636.2|0
1605861140000|2020-11-20 08:32:20|3636.99|3636.99|3637.39|3637.39|3637.39|3637.39|3636.99|3636.99|0
1605861150000|2020-11-20 08:32:30|3637.22|3637.22|3637.32|3637.32|3637.62|3637.62|3637.22|3637.22|0
1605861160000|2020-11-20 08:32:40|3638.01|3638.01|3637.61|3637.61|3638.01|3638.01|3636.64|3636.64|0
1605861170000|2020-11-20 08:32:50|3638.01|3638.01|3641.25|3641.25|3641.25|3641.25|3638.01|3638.01|0
1605861180000|2020-11-20 08:33:00|3642.44|3642.44|3644.73|3644.73|3644.73|3644.73|3641.25|3641.25|0
1605861190000|2020-11-20 08:33:10|3645.13|3645.13|3645.39|3645.39|3645.39|3645.39|3645.13|3645.13|0
1605861200000|2020-11-20 08:33:20|3643.41|3643.41|3643.01|3643.01|3643.41|3643.41|3643.01|3643.01|0
1605861210000|2020-11-20 08:33:30|3642.22|3642.22|3643.41|3643.41|3643.41|3643.41|3642.22|3642.22|0
1605861220000|2020-11-20 08:33:40|3643|3643|3642.91|3642.91|3643|3643|3642.31|3642.31|0
1605861230000|2020-11-20 08:33:50|3642.51|3642.51|3642.34|3642.34|3643.79|3643.79|3642.34|3642.34|0
1605861240000|2020-11-20 08:34:00|3642.93|3642.93|3644.7|3644.7|3645.44|3645.44|3642.93|3642.93|0
1605861250000|2020-11-20 08:34:10|3644.28|3644.28|3645.42|3645.42|3645.42|3645.42|3644.28|3644.28|0
1605861260000|2020-11-20 08:34:20|3646.11|3646.11|3646.45|3646.45|3646.45|3646.45|3645.71|3645.71|0
1605861270000|2020-11-20 08:34:30|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|0
1605861280000|2020-11-20 08:34:40|3647.82|3647.82|3647.74|3647.74|3647.82|3647.82|3647.16|3647.16|0
1605861290000|2020-11-20 08:34:50|3648.42|3648.42|3647.9|3647.9|3648.42|3648.42|3647.74|3647.74|0
1605861300000|2020-11-20 08:35:00|3648.59|3648.59|3649.27|3649.27|3649.27|3649.27|3648.59|3648.59|0
1605861310000|2020-11-20 08:35:10|3649|3649|3649|3649|3649|3649|3649|3649|0
1605861320000|2020-11-20 08:35:20|3648.21|3648.21|3646.76|3646.76|3648.36|3648.36|3646.08|3646.08|0
1605861330000|2020-11-20 08:35:30|3646.93|3646.93|3646.77|3646.77|3647.17|3647.17|3646.77|3646.77|0
1605861340000|2020-11-20 08:35:40|3647.17|3647.17|3647|3647|3648.36|3648.36|3647|3647|0
1605861360000|2020-11-20 08:36:00|3647.39|3647.39|3646.71|3646.71|3647.39|3647.39|3646.71|3646.71|0
1605861370000|2020-11-20 08:36:10|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1605861380000|2020-11-20 08:36:20|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|0
1605861390000|2020-11-20 08:36:30|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1605861400000|2020-11-20 08:36:40|3649.29|3649.29|3649.46|3649.46|3649.46|3649.46|3649.29|3649.29|0
1605861410000|2020-11-20 08:36:50|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1605861420000|2020-11-20 08:37:00|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1605861440000|2020-11-20 08:37:20|3648.77|3648.77|3647.98|3647.98|3648.77|3648.77|3647.98|3647.98|0
1605861450000|2020-11-20 08:37:30|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1605861460000|2020-11-20 08:37:40|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1605861470000|2020-11-20 08:37:50|3645.08|3645.08|3645.23|3645.23|3645.23|3645.23|3645.08|3645.08|0
1605861480000|2020-11-20 08:38:00|3644.93|3644.93|3644.62|3644.62|3644.93|3644.93|3644.62|3644.62|0
1605861490000|2020-11-20 08:38:10|3643.93|3643.93|3642.85|3642.85|3644.62|3644.62|3642.85|3642.85|0
1605861500000|2020-11-20 08:38:20|3643.54|3643.54|3642.11|3642.11|3643.54|3643.54|3642.11|3642.11|0
1605861520000|2020-11-20 08:38:40|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1605861530000|2020-11-20 08:38:50|3643.19|3643.19|3641.82|3641.82|3643.19|3643.19|3641.82|3641.82|0
1605861540000|2020-11-20 08:39:00|3642.07|3642.07|3641.67|3641.67|3642.07|3642.07|3641.67|3641.67|0
1605861550000|2020-11-20 08:39:10|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|0
1605861560000|2020-11-20 08:39:20|3639.62|3639.62|3638.26|3638.26|3639.62|3639.62|3638.26|3638.26|0
1605861570000|2020-11-20 08:39:30|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|0
1605861580000|2020-11-20 08:39:40|3637.42|3637.42|3640.25|3640.25|3640.25|3640.25|3637.42|3637.42|0
1605861590000|2020-11-20 08:39:50|3639.57|3639.57|3640.41|3640.41|3640.79|3640.79|3639.57|3639.57|0
1605861600000|2020-11-20 08:40:00|3641.09|3641.09|3638.55|3638.55|3641.09|3641.09|3638.55|3638.55|0
1605861610000|2020-11-20 08:40:10|3638.7|3638.7|3640.07|3640.07|3640.07|3640.07|3638.7|3638.7|0
1605861620000|2020-11-20 08:40:20|3640.64|3640.64|3640.15|3640.15|3640.64|3640.64|3640.15|3640.15|0
1605861640000|2020-11-20 08:40:40|3640.63|3640.63|3640.98|3640.98|3640.98|3640.98|3640.63|3640.63|0
1605861650000|2020-11-20 08:40:50|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|0
1605861660000|2020-11-20 08:41:00|3642.03|3642.03|3642.27|3642.27|3642.27|3642.27|3642.03|3642.03|0
1605861670000|2020-11-20 08:41:10|3645.01|3645.01|3646.27|3646.27|3646.27|3646.27|3645.01|3645.01|0
1605861680000|2020-11-20 08:41:20|3645.08|3645.08|3643.89|3643.89|3645.08|3645.08|3643.89|3643.89|0
1605861690000|2020-11-20 08:41:30|3643.2|3643.2|3643.44|3643.44|3644.23|3644.23|3643.2|3643.2|0
1605861700000|2020-11-20 08:41:40|3642.76|3642.76|3641.39|3641.39|3642.76|3642.76|3641.39|3641.39|0
1605861710000|2020-11-20 08:41:50|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1605861720000|2020-11-20 08:42:00|3645.03|3645.03|3645.13|3645.13|3645.13|3645.13|3645.03|3645.03|0
1605861730000|2020-11-20 08:42:10|3646.33|3646.33|3645.13|3645.13|3646.33|3646.33|3645.13|3645.13|0
1605861740000|2020-11-20 08:42:20|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1605861750000|2020-11-20 08:42:30|3645.93|3645.93|3645.53|3645.53|3645.93|3645.93|3645.53|3645.53|0
1605861770000|2020-11-20 08:42:50|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|0
1605861790000|2020-11-20 08:43:10|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|0
1605861800000|2020-11-20 08:43:20|3644.45|3644.45|3643.37|3643.37|3644.85|3644.85|3643.37|3643.37|0
1605861810000|2020-11-20 08:43:30|3642.97|3642.97|3643.06|3643.06|3643.06|3643.06|3642.97|3642.97|0
1605861820000|2020-11-20 08:43:40|3642.84|3642.84|3641.08|3641.08|3642.84|3642.84|3641.08|3641.08|0
1605861830000|2020-11-20 08:43:50|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|0
1605861840000|2020-11-20 08:44:00|3639.21|3639.21|3639.15|3639.15|3639.21|3639.21|3637.73|3637.73|0
1605861850000|2020-11-20 08:44:10|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|0
1605861870000|2020-11-20 08:44:30|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|0
1605861880000|2020-11-20 08:44:40|3638.47|3638.47|3638.52|3638.52|3638.52|3638.52|3638.47|3638.47|0
1605861890000|2020-11-20 08:44:50|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|0
1605861900000|2020-11-20 08:45:00|3639.31|3639.31|3639.35|3639.35|3640.15|3640.15|3638.82|3638.82|0
1605861910000|2020-11-20 08:45:10|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|0
1605861920000|2020-11-20 08:45:20|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|0
1605861930000|2020-11-20 08:45:30|3641.62|3641.62|3642.02|3642.02|3642.02|3642.02|3641.62|3641.62|0
1605861960000|2020-11-20 08:46:00|3642.81|3642.81|3642.02|3642.02|3642.81|3642.81|3642.02|3642.02|0
1605861970000|2020-11-20 08:46:10|3642.42|3642.42|3642.85|3642.85|3643.1|3643.1|3642.42|3642.42|0
1605861990000|2020-11-20 08:46:30|3644.22|3644.22|3644.9|3644.9|3644.9|3644.9|3644.22|3644.22|0
1605862000000|2020-11-20 08:46:40|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|0
1605862010000|2020-11-20 08:46:50|3645.64|3645.64|3645.81|3645.81|3645.81|3645.81|3645.64|3645.64|0
1605862020000|2020-11-20 08:47:00|3644.62|3644.62|3645.96|3645.96|3645.96|3645.96|3644.62|3644.62|0
1605862030000|2020-11-20 08:47:10|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|0
1605862040000|2020-11-20 08:47:20|3646.98|3646.98|3646.98|3646.98|3647.66|3647.66|3646.98|3646.98|0
1605862050000|2020-11-20 08:47:30|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1605862060000|2020-11-20 08:47:40|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|0
1605862090000|2020-11-20 08:48:10|3646.4|3646.4|3643.99|3643.99|3646.4|3646.4|3643.99|3643.99|0
1605862100000|2020-11-20 08:48:20|3643.78|3643.78|3643.63|3643.63|3643.78|3643.78|3643.63|3643.63|0
1605862110000|2020-11-20 08:48:30|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|0
1605862130000|2020-11-20 08:48:50|3643.99|3643.99|3644.1|3644.1|3644.1|3644.1|3643.99|3643.99|0
1605862140000|2020-11-20 08:49:00|3643.42|3643.42|3643.02|3643.02|3643.42|3643.42|3643.02|3643.02|0
1605862150000|2020-11-20 08:49:10|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1605862160000|2020-11-20 08:49:20|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|0
1605862170000|2020-11-20 08:49:30|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|0
1605862180000|2020-11-20 08:49:40|3641.38|3641.38|3639.23|3639.23|3641.38|3641.38|3639.23|3639.23|0
1605862190000|2020-11-20 08:49:50|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|0
1605862200000|2020-11-20 08:50:00|3639.04|3639.04|3639.72|3639.72|3639.72|3639.72|3639.04|3639.04|0
1605862210000|2020-11-20 08:50:10|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1605862230000|2020-11-20 08:50:30|3638.24|3638.24|3637.56|3637.56|3638.24|3638.24|3637.56|3637.56|0
1605862240000|2020-11-20 08:50:40|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|0
1605862250000|2020-11-20 08:50:50|3637.86|3637.86|3637.86|3637.86|3637.86|3637.86|3637.86|3637.86|0
1605862260000|2020-11-20 08:51:00|3638.54|3638.54|3638.15|3638.15|3638.54|3638.54|3638.15|3638.15|0
1605862270000|2020-11-20 08:51:10|3637.91|3637.91|3639.03|3639.03|3639.03|3639.03|3637.67|3637.67|0
1605862280000|2020-11-20 08:51:20|3639.72|3639.72|3639.56|3639.56|3639.96|3639.96|3639.56|3639.56|0
1605862290000|2020-11-20 08:51:30|3639.16|3639.16|3637.4|3637.4|3639.16|3639.16|3637.4|3637.4|0
1605862300000|2020-11-20 08:51:40|3637.23|3637.23|3637.15|3637.15|3638.42|3638.42|3637.15|3637.15|0
1605862310000|2020-11-20 08:51:50|3637.2|3637.2|3636.52|3636.52|3637.2|3637.2|3636.52|3636.52|0
1605862320000|2020-11-20 08:52:00|3637.02|3637.02|3637.47|3637.47|3637.87|3637.87|3637.02|3637.02|0
1605862340000|2020-11-20 08:52:20|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|0
1605862370000|2020-11-20 08:52:50|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|0
1605862380000|2020-11-20 08:53:00|3637.48|3637.48|3637.48|3637.48|3637.48|3637.48|3637.48|3637.48|0
1605862390000|2020-11-20 08:53:10|3637.63|3637.63|3638.32|3638.32|3638.77|3638.77|3637.63|3637.63|0
1605862400000|2020-11-20 08:53:20|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|0
1605862420000|2020-11-20 08:53:40|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|0
1605862430000|2020-11-20 08:53:50|3638.95|3638.95|3640.38|3640.38|3640.38|3640.38|3637.58|3637.58|0
1605862440000|2020-11-20 08:54:00|3640.96|3640.96|3641.67|3641.67|3641.67|3641.67|3640.88|3640.88|0
1605862450000|2020-11-20 08:54:10|3639.68|3639.68|3639.77|3639.77|3640.16|3640.16|3639.68|3639.68|0
1605862490000|2020-11-20 08:54:50|3640.45|3640.45|3642.5|3642.5|3642.5|3642.5|3640.45|3640.45|0
1605862500000|2020-11-20 08:55:00|3642.8|3642.8|3642.62|3642.62|3642.8|3642.8|3641.43|3641.43|0
1605862510000|2020-11-20 08:55:10|3643.02|3643.02|3644.1|3644.1|3644.1|3644.1|3643.02|3643.02|0
1605862520000|2020-11-20 08:55:20|3643.7|3643.7|3644.1|3644.1|3644.1|3644.1|3643.7|3643.7|0
1605862530000|2020-11-20 08:55:30|3644.35|3644.35|3643.77|3643.77|3644.35|3644.35|3643.67|3643.67|0
1605862560000|2020-11-20 08:56:00|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|0
1605862590000|2020-11-20 08:56:30|3644.85|3644.85|3644.69|3644.69|3644.85|3644.85|3644.69|3644.69|0
1605862600000|2020-11-20 08:56:40|3643.1|3643.1|3641.62|3641.62|3643.1|3643.1|3641.62|3641.62|0
1605862610000|2020-11-20 08:56:50|3640.43|3640.43|3640.87|3640.87|3640.87|3640.87|3639.75|3639.75|0
1605862620000|2020-11-20 08:57:00|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|3640.19|0
1605862630000|2020-11-20 08:57:10|3639.4|3639.4|3640.87|3640.87|3640.87|3640.87|3639.4|3639.4|0
1605862640000|2020-11-20 08:57:20|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|3639.68|0
1605862650000|2020-11-20 08:57:30|3642.24|3642.24|3639.92|3639.92|3642.24|3642.24|3639.92|3639.92|0
1605862660000|2020-11-20 08:57:40|3641.28|3641.28|3641.96|3641.96|3641.96|3641.96|3641.28|3641.28|0
1605862670000|2020-11-20 08:57:50|3641.28|3641.28|3640.78|3640.78|3641.28|3641.28|3640.78|3640.78|0
1605862700000|2020-11-20 08:58:20|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1605862710000|2020-11-20 08:58:30|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1605862720000|2020-11-20 08:58:40|3639.02|3639.02|3635.6|3635.6|3639.02|3639.02|3635.6|3635.6|0
1605862730000|2020-11-20 08:58:50|3635.48|3635.48|3635.84|3635.84|3636.52|3636.52|3635.03|3635.03|0
1605862740000|2020-11-20 08:59:00|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|3635.15|0
1605862750000|2020-11-20 08:59:10|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|0
1605862760000|2020-11-20 08:59:20|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|0
1605862770000|2020-11-20 08:59:30|3632.55|3632.55|3632.22|3632.22|3632.55|3632.55|3632.22|3632.22|0
1605862780000|2020-11-20 08:59:40|3631.97|3631.97|3631.29|3631.29|3631.97|3631.97|3631.29|3631.29|0
1605862790000|2020-11-20 08:59:50|3631.18|3631.18|3634.74|3634.74|3634.74|3634.74|3631.18|3631.18|0
1605862800000|2020-11-20 09:00:00|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|0
1605862810000|2020-11-20 09:00:10|3635.04|3635.04|3636.57|3636.57|3636.57|3636.57|3635.04|3635.04|0
1605862820000|2020-11-20 09:00:20|3635.89|3635.89|3635.89|3635.89|3635.89|3635.89|3635.89|3635.89|0
1605862830000|2020-11-20 09:00:30|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|0
1605862840000|2020-11-20 09:00:40|3636.91|3636.91|3637.59|3637.59|3637.59|3637.59|3636.91|3636.91|0
1605862860000|2020-11-20 09:01:00|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|0
1605862900000|2020-11-20 09:01:40|3638.14|3638.14|3638.48|3638.48|3638.93|3638.93|3637.74|3637.74|0
1605862910000|2020-11-20 09:01:50|3638.64|3638.64|3638.56|3638.56|3638.64|3638.64|3638.56|3638.56|0
1605862920000|2020-11-20 09:02:00|3637.19|3637.19|3637.34|3637.34|3637.34|3637.34|3637.19|3637.19|0
1605862930000|2020-11-20 09:02:10|3639.39|3639.39|3640.08|3640.08|3640.76|3640.76|3639.39|3639.39|0
1605862940000|2020-11-20 09:02:20|3639.39|3639.39|3640.76|3640.76|3640.76|3640.76|3639.39|3639.39|0
1605862950000|2020-11-20 09:02:30|3640.08|3640.08|3640.76|3640.76|3640.76|3640.76|3640.08|3640.08|0
1605862960000|2020-11-20 09:02:40|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|0
1605862970000|2020-11-20 09:02:50|3639.93|3639.93|3638.74|3638.74|3639.93|3639.93|3638.74|3638.74|0
1605862990000|2020-11-20 09:03:10|3639.03|3639.03|3638.39|3638.39|3639.18|3639.18|3638.39|3638.39|0
1605863000000|2020-11-20 09:03:20|3637.02|3637.02|3638.39|3638.39|3638.39|3638.39|3637.02|3637.02|0
1605863050000|2020-11-20 09:04:10|3639.07|3639.07|3638.67|3638.67|3640.26|3640.26|3638.67|3638.67|0
1605863060000|2020-11-20 09:04:20|3637.99|3637.99|3638.67|3638.67|3638.67|3638.67|3637.99|3637.99|0
1605863070000|2020-11-20 09:04:30|3638.82|3638.82|3638.98|3638.98|3638.98|3638.98|3638.82|3638.82|0
1605863080000|2020-11-20 09:04:40|3639.23|3639.23|3639.54|3639.54|3639.54|3639.54|3639.15|3639.15|0
1605863090000|2020-11-20 09:04:50|3640.23|3640.23|3639.54|3639.54|3640.23|3640.23|3639.54|3639.54|0
1605863100000|2020-11-20 09:05:00|3640.02|3640.02|3639.9|3639.9|3640.02|3640.02|3639.9|3639.9|0
1605863120000|2020-11-20 09:05:20|3639.95|3639.95|3640.36|3640.36|3640.36|3640.36|3639.95|3639.95|0
1605863140000|2020-11-20 09:05:40|3639.86|3639.86|3640.26|3640.26|3640.26|3640.26|3639.86|3639.86|0
1605863150000|2020-11-20 09:05:50|3640.42|3640.42|3640.69|3640.69|3640.69|3640.69|3640.42|3640.42|0
1605863180000|2020-11-20 09:06:20|3639.89|3639.89|3639.21|3639.21|3639.89|3639.89|3637.84|3637.84|0
1605863190000|2020-11-20 09:06:30|3641.59|3641.59|3642.38|3642.38|3642.38|3642.38|3641.59|3641.59|0
1605863200000|2020-11-20 09:06:40|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|0
1605863210000|2020-11-20 09:06:50|3641.84|3641.84|3641.54|3641.54|3641.84|3641.84|3641.54|3641.54|0
1605863220000|2020-11-20 09:07:00|3640.34|3640.34|3639.55|3639.55|3640.34|3640.34|3639.44|3639.44|0
1605863230000|2020-11-20 09:07:10|3641.14|3641.14|3641.82|3641.82|3641.82|3641.82|3641.14|3641.14|0
1605863240000|2020-11-20 09:07:20|3641.71|3641.71|3642.4|3642.4|3642.4|3642.4|3641.71|3641.71|0
1605863250000|2020-11-20 09:07:30|3642|3642|3642.36|3642.36|3642.36|3642.36|3642|3642|0
1605863280000|2020-11-20 09:08:00|3644.41|3644.41|3645.77|3645.77|3645.77|3645.77|3644.41|3644.41|0
1605863290000|2020-11-20 09:08:10|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|0
1605863330000|2020-11-20 09:08:50|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1605863350000|2020-11-20 09:09:10|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|0
1605863400000|2020-11-20 09:10:00|3647.93|3647.93|3647.25|3647.25|3647.93|3647.93|3647.25|3647.25|0
1605863410000|2020-11-20 09:10:10|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1605863420000|2020-11-20 09:10:20|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1605863430000|2020-11-20 09:10:30|3645.2|3645.2|3646.56|3646.56|3646.56|3646.56|3645.2|3645.2|0
1605863450000|2020-11-20 09:10:50|3645.88|3645.88|3645.2|3645.2|3645.88|3645.88|3645.2|3645.2|0
1605863460000|2020-11-20 09:11:00|3644.96|3644.96|3645.75|3645.75|3645.75|3645.75|3644.96|3644.96|0
1605863480000|2020-11-20 09:11:20|3646.44|3646.44|3645.07|3645.07|3646.44|3646.44|3645.07|3645.07|0
1605863490000|2020-11-20 09:11:30|3645.48|3645.48|3645.38|3645.38|3645.48|3645.48|3645.38|3645.38|0
1605863500000|2020-11-20 09:11:40|3645.77|3645.77|3646.09|3646.09|3646.09|3646.09|3645.61|3645.61|0
1605863550000|2020-11-20 09:12:30|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1605863570000|2020-11-20 09:12:50|3646.03|3646.03|3645.88|3645.88|3646.03|3646.03|3645.88|3645.88|0
1605863590000|2020-11-20 09:13:10|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3646.56|3646.56|0
1605863620000|2020-11-20 09:13:40|3646.99|3646.99|3646.15|3646.15|3646.99|3646.99|3646.15|3646.15|0
1605863640000|2020-11-20 09:14:00|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1605863650000|2020-11-20 09:14:10|3647.8|3647.8|3648.12|3648.12|3648.12|3648.12|3647.8|3647.8|0
1605863680000|2020-11-20 09:14:40|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|0
1605863690000|2020-11-20 09:14:50|3647.87|3647.87|3646.51|3646.51|3647.87|3647.87|3646.51|3646.51|0
1605863700000|2020-11-20 09:15:00|3645.82|3645.82|3646.42|3646.42|3646.51|3646.51|3645.82|3645.82|0
1605863720000|2020-11-20 09:15:20|3646.53|3646.53|3646.07|3646.07|3646.53|3646.53|3646.07|3646.07|0
1605863730000|2020-11-20 09:15:30|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1605863770000|2020-11-20 09:16:10|3645.03|3645.03|3645.03|3645.03|3645.03|3645.03|3645.03|3645.03|0
1605863790000|2020-11-20 09:16:30|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|0
1605863800000|2020-11-20 09:16:40|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1605863810000|2020-11-20 09:16:50|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|0
1605863820000|2020-11-20 09:17:00|3643.7|3643.7|3646.43|3646.43|3646.43|3646.43|3643.7|3643.7|0
1605863830000|2020-11-20 09:17:10|3646.26|3646.26|3644.63|3644.63|3646.26|3646.26|3644.63|3644.63|0
1605863860000|2020-11-20 09:17:40|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|0
1605863870000|2020-11-20 09:17:50|3644.02|3644.02|3643.62|3643.62|3644.02|3644.02|3643.62|3643.62|0
1605863890000|2020-11-20 09:18:10|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|0
1605863900000|2020-11-20 09:18:20|3645.14|3645.14|3644.59|3644.59|3645.14|3645.14|3644.54|3644.54|0
1605863910000|2020-11-20 09:18:30|3643.91|3643.91|3644.7|3644.7|3644.7|3644.7|3643.91|3643.91|0
1605863920000|2020-11-20 09:18:40|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|0
1605863930000|2020-11-20 09:18:50|3646.75|3646.75|3647.7|3647.7|3647.7|3647.7|3646.75|3646.75|0
1605863970000|2020-11-20 09:19:30|3647.81|3647.81|3646.21|3646.21|3647.97|3647.97|3646.21|3646.21|0
1605863990000|2020-11-20 09:19:50|3645.41|3645.41|3645.77|3645.77|3645.77|3645.77|3645.41|3645.41|0
1605864000000|2020-11-20 09:20:00|3645.38|3645.38|3645.73|3645.73|3645.73|3645.73|3645.38|3645.38|0
1605864010000|2020-11-20 09:20:10|3645.63|3645.63|3645.92|3645.92|3646.02|3646.02|3645.63|3645.63|0
1605864020000|2020-11-20 09:20:20|3643.87|3643.87|3642.5|3642.5|3643.87|3643.87|3642.5|3642.5|0
1605864040000|2020-11-20 09:20:40|3642.25|3642.25|3641.57|3641.57|3642.25|3642.25|3641.57|3641.57|0
1605864060000|2020-11-20 09:21:00|3641.68|3641.68|3640.8|3640.8|3642.27|3642.27|3640.8|3640.8|0
1605864070000|2020-11-20 09:21:10|3640.4|3640.4|3639.72|3639.72|3640.4|3640.4|3639.72|3639.72|0
1605864080000|2020-11-20 09:21:20|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|0
1605864120000|2020-11-20 09:22:00|3641.88|3641.88|3640.89|3640.89|3641.88|3641.88|3640.89|3640.89|0
1605864130000|2020-11-20 09:22:10|3641.04|3641.04|3641.85|3641.85|3642.53|3642.53|3641.04|3641.04|0
1605864140000|2020-11-20 09:22:20|3639.94|3639.94|3640.52|3640.52|3641|3641|3639.89|3639.89|0
1605864180000|2020-11-20 09:23:00|3641|3641|3641.9|3641.9|3641.9|3641.9|3641|3641|0
1605864190000|2020-11-20 09:23:10|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|0
1605864220000|2020-11-20 09:23:40|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|0
1605864230000|2020-11-20 09:23:50|3641.43|3641.43|3642.11|3642.11|3642.11|3642.11|3641.43|3641.43|0
1605864240000|2020-11-20 09:24:00|3642.28|3642.28|3642.28|3642.28|3642.28|3642.28|3642.28|3642.28|0
1605864250000|2020-11-20 09:24:10|3642.2|3642.2|3642.2|3642.2|3642.2|3642.2|3642.2|3642.2|0
1605864260000|2020-11-20 09:24:20|3642.59|3642.59|3642.99|3642.99|3642.99|3642.99|3642.59|3642.59|0
1605864270000|2020-11-20 09:24:30|3643.39|3643.39|3645.42|3645.42|3645.42|3645.42|3643.39|3643.39|0
1605864280000|2020-11-20 09:24:40|3645.27|3645.27|3645.72|3645.72|3645.72|3645.72|3645.27|3645.27|0
1605864290000|2020-11-20 09:24:50|3645.8|3645.8|3646.26|3646.26|3646.26|3646.26|3645.8|3645.8|0
1605864300000|2020-11-20 09:25:00|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|0
1605864310000|2020-11-20 09:25:10|3648.02|3648.02|3649.38|3649.38|3649.38|3649.38|3648.02|3648.02|0
1605864320000|2020-11-20 09:25:20|3648.7|3648.7|3647.11|3647.11|3648.7|3648.7|3647.11|3647.11|0
1605864330000|2020-11-20 09:25:30|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|0
1605864340000|2020-11-20 09:25:40|3646.55|3646.55|3646.15|3646.15|3646.55|3646.55|3646.15|3646.15|0
1605864350000|2020-11-20 09:25:50|3646.32|3646.32|3645.92|3645.92|3646.32|3646.32|3645.92|3645.92|0
1605864370000|2020-11-20 09:26:10|3646.32|3646.32|3645.96|3645.96|3646.44|3646.44|3645.96|3645.96|0
1605864380000|2020-11-20 09:26:20|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|0
1605864400000|2020-11-20 09:26:40|3643.62|3643.62|3642.94|3642.94|3643.62|3643.62|3642.94|3642.94|0
1605864420000|2020-11-20 09:27:00|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1605864430000|2020-11-20 09:27:10|3644|3644|3644|3644|3644|3644|3644|3644|0
1605864440000|2020-11-20 09:27:20|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|0
1605864470000|2020-11-20 09:27:50|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|0
1605864480000|2020-11-20 09:28:00|3644.5|3644.5|3645.87|3645.87|3645.87|3645.87|3644.5|3644.5|0
1605864490000|2020-11-20 09:28:10|3645.95|3645.95|3646.35|3646.35|3646.35|3646.35|3645.95|3645.95|0
1605864500000|2020-11-20 09:28:20|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|0
1605864510000|2020-11-20 09:28:30|3646.59|3646.59|3646.2|3646.2|3646.59|3646.59|3646.2|3646.2|0
1605864530000|2020-11-20 09:28:50|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|0
1605864540000|2020-11-20 09:29:00|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1605864550000|2020-11-20 09:29:10|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|0
1605864560000|2020-11-20 09:29:20|3644.15|3644.15|3644.15|3644.15|3644.15|3644.15|3644.15|3644.15|0
1605864570000|2020-11-20 09:29:30|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1605864580000|2020-11-20 09:29:40|3645.16|3645.16|3646.21|3646.21|3646.21|3646.21|3645.16|3645.16|0
1605864590000|2020-11-20 09:29:50|3645.52|3645.52|3645.67|3645.67|3645.67|3645.67|3645.52|3645.52|0
1605864600000|2020-11-20 09:30:00|3645.51|3645.51|3649.61|3649.61|3649.61|3649.61|3645.51|3645.51|0
1605864610000|2020-11-20 09:30:10|3648.24|3648.24|3648.51|3648.51|3648.51|3648.51|3648.24|3648.24|0
1605864620000|2020-11-20 09:30:20|3648.66|3648.66|3646.6|3646.6|3648.66|3648.66|3646.48|3646.48|0
1605864630000|2020-11-20 09:30:30|3646.2|3646.2|3646.6|3646.6|3646.6|3646.6|3646.2|3646.2|0
1605864650000|2020-11-20 09:30:50|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|0
1605864660000|2020-11-20 09:31:00|3644.26|3644.26|3644.94|3644.94|3644.94|3644.94|3644.26|3644.26|0
1605864670000|2020-11-20 09:31:10|3642.64|3642.64|3643.59|3643.59|3644.55|3644.55|3642.64|3642.64|0
1605864680000|2020-11-20 09:31:20|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|0
1605864690000|2020-11-20 09:31:30|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|0
1605864730000|2020-11-20 09:32:10|3645.3|3645.3|3645.45|3645.45|3646.25|3646.25|3645.3|3645.3|0
1605864740000|2020-11-20 09:32:20|3647.5|3647.5|3647.59|3647.59|3647.59|3647.59|3647.5|3647.5|0
1605864760000|2020-11-20 09:32:40|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|0
1605864770000|2020-11-20 09:32:50|3648.35|3648.35|3649.72|3649.72|3650.4|3650.4|3648.35|3648.35|0
1605864780000|2020-11-20 09:33:00|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1605864800000|2020-11-20 09:33:20|3649.48|3649.48|3649.64|3649.64|3649.64|3649.64|3649.48|3649.48|0
1605864810000|2020-11-20 09:33:30|3651.01|3651.01|3651.13|3651.13|3651.13|3651.13|3651.01|3651.01|0
1605864820000|2020-11-20 09:33:40|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|0
1605864870000|2020-11-20 09:34:30|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|0
1605864890000|2020-11-20 09:34:50|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1605864910000|2020-11-20 09:35:10|3651.89|3651.89|3653.08|3653.08|3653.08|3653.08|3651.89|3651.89|0
1605864920000|2020-11-20 09:35:20|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|0
1605864940000|2020-11-20 09:35:40|3653.08|3653.08|3652.4|3652.4|3653.08|3653.08|3652.4|3652.4|0
1605864950000|2020-11-20 09:35:50|3653.08|3653.08|3654.02|3654.02|3654.02|3654.02|3653.08|3653.08|0
1605864960000|2020-11-20 09:36:00|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|0
1605864970000|2020-11-20 09:36:10|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|0
1605864980000|2020-11-20 09:36:20|3654.11|3654.11|3653.86|3653.86|3654.11|3654.11|3653.86|3653.86|0
1605864990000|2020-11-20 09:36:30|3653.8|3653.8|3653.8|3653.8|3653.8|3653.8|3653.8|3653.8|0
1605865010000|2020-11-20 09:36:50|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|0
1605865020000|2020-11-20 09:37:00|3652.85|3652.85|3653.13|3653.13|3653.13|3653.13|3652.85|3652.85|0
1605865030000|2020-11-20 09:37:10|3653.23|3653.23|3653.82|3653.82|3653.82|3653.82|3653.23|3653.23|0
1605865040000|2020-11-20 09:37:20|3653.74|3653.74|3653.73|3653.73|3654.04|3654.04|3653.73|3653.73|0
1605865050000|2020-11-20 09:37:30|3654.28|3654.28|3654.97|3654.97|3654.97|3654.97|3654.28|3654.28|0
1605865060000|2020-11-20 09:37:40|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|0
1605865080000|2020-11-20 09:38:00|3654.97|3654.97|3655.12|3655.12|3655.12|3655.12|3654.97|3654.97|0
1605865110000|2020-11-20 09:38:30|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|0
1605865130000|2020-11-20 09:38:50|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|0
1605865140000|2020-11-20 09:39:00|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|3655.2|0
1605865150000|2020-11-20 09:39:10|3655.12|3655.12|3653.35|3653.35|3655.12|3655.12|3653.35|3653.35|0
1605865200000|2020-11-20 09:40:00|3652.56|3652.56|3652.88|3652.88|3652.88|3652.88|3652.56|3652.56|0
1605865210000|2020-11-20 09:40:10|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|0
1605865220000|2020-11-20 09:40:20|3653.19|3653.19|3652.64|3652.64|3653.19|3653.19|3652.64|3652.64|0
1605865230000|2020-11-20 09:40:30|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|0
1605865240000|2020-11-20 09:40:40|3653.92|3653.92|3654.17|3654.17|3654.17|3654.17|3653.92|3653.92|0
1605865280000|2020-11-20 09:41:20|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|0
1605865310000|2020-11-20 09:41:50|3653.93|3653.93|3653.93|3653.93|3653.93|3653.93|3653.93|3653.93|0
1605865320000|2020-11-20 09:42:00|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|0
1605865330000|2020-11-20 09:42:10|3654.56|3654.56|3656.2|3656.2|3656.2|3656.2|3654.56|3654.56|0
1605865350000|2020-11-20 09:42:30|3656.64|3656.64|3656.64|3656.64|3656.64|3656.64|3656.64|3656.64|0
1605865360000|2020-11-20 09:42:40|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|0
1605865370000|2020-11-20 09:42:50|3655.45|3655.45|3654.2|3654.2|3655.57|3655.57|3654.2|3654.2|0
1605865380000|2020-11-20 09:43:00|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|0
1605865390000|2020-11-20 09:43:10|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|0
1605865400000|2020-11-20 09:43:20|3657.76|3657.76|3655.95|3655.95|3657.76|3657.76|3655.71|3655.71|0
1605865430000|2020-11-20 09:43:50|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1605865450000|2020-11-20 09:44:10|3656.63|3656.63|3656.07|3656.07|3656.63|3656.63|3656.07|3656.07|0
1605865460000|2020-11-20 09:44:20|3656.63|3656.63|3655.54|3655.54|3656.63|3656.63|3655.54|3655.54|0
1605865480000|2020-11-20 09:44:40|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1605865490000|2020-11-20 09:44:50|3655.51|3655.51|3655.8|3655.8|3655.8|3655.8|3655.51|3655.51|0
1605865520000|2020-11-20 09:45:20|3657.85|3657.85|3658.67|3658.67|3658.88|3658.88|3657.85|3657.85|0
1605865540000|2020-11-20 09:45:40|3657.8|3657.8|3657.07|3657.07|3657.8|3657.8|3657.07|3657.07|0
1605865550000|2020-11-20 09:45:50|3655.71|3655.71|3655.59|3655.59|3655.71|3655.71|3655.59|3655.59|0
1605865560000|2020-11-20 09:46:00|3655.5|3655.5|3654.82|3654.82|3655.5|3655.5|3654.82|3654.82|0
1605865570000|2020-11-20 09:46:10|3654.32|3654.32|3654.23|3654.23|3654.32|3654.32|3653.44|3653.44|0
1605865580000|2020-11-20 09:46:20|3654.32|3654.32|3655.11|3655.11|3655.11|3655.11|3654.32|3654.32|0
1605865590000|2020-11-20 09:46:30|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|3655.41|0
1605865600000|2020-11-20 09:46:40|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|0
1605865610000|2020-11-20 09:46:50|3654.62|3654.62|3655.56|3655.56|3655.56|3655.56|3654.62|3654.62|0
1605865620000|2020-11-20 09:47:00|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|0
1605865630000|2020-11-20 09:47:10|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.66|3654.66|0
1605865640000|2020-11-20 09:47:20|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1605865660000|2020-11-20 09:47:40|3654.39|3654.39|3653.02|3653.02|3654.39|3654.39|3651.66|3651.66|0
1605865670000|2020-11-20 09:47:50|3653.17|3653.17|3653.02|3653.02|3653.17|3653.17|3653.02|3653.02|0
1605865690000|2020-11-20 09:48:10|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|0
1605865700000|2020-11-20 09:48:20|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|0
1605865710000|2020-11-20 09:48:30|3653.25|3653.25|3652.93|3652.93|3653.25|3653.25|3652.93|3652.93|0
1605865720000|2020-11-20 09:48:40|3652.3|3652.3|3651.5|3651.5|3652.3|3652.3|3651.5|3651.5|0
1605865730000|2020-11-20 09:48:50|3651.19|3651.19|3650.89|3650.89|3651.19|3651.19|3650.89|3650.89|0
1605865750000|2020-11-20 09:49:10|3650.23|3650.23|3647.94|3647.94|3650.23|3650.23|3647.94|3647.94|0
1605865760000|2020-11-20 09:49:20|3646.58|3646.58|3647.09|3647.09|3647.41|3647.41|3645.5|3645.5|0
1605865770000|2020-11-20 09:49:30|3647.89|3647.89|3646.62|3646.62|3647.89|3647.89|3646.62|3646.62|0
1605865780000|2020-11-20 09:49:40|3646.46|3646.46|3645.35|3645.35|3646.46|3646.46|3645.19|3645.19|0
1605865790000|2020-11-20 09:49:50|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1605865800000|2020-11-20 09:50:00|3645.19|3645.19|3644.19|3644.19|3645.19|3645.19|3644.19|3644.19|0
1605865820000|2020-11-20 09:50:20|3643.82|3643.82|3644.34|3644.34|3644.5|3644.5|3643.82|3643.82|0
1605865830000|2020-11-20 09:50:30|3644.97|3644.97|3644.83|3644.83|3644.97|3644.97|3644.83|3644.83|0
1605865840000|2020-11-20 09:50:40|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1605865850000|2020-11-20 09:50:50|3645.67|3645.67|3645.99|3645.99|3645.99|3645.99|3645.67|3645.67|0
1605865880000|2020-11-20 09:51:20|3646.67|3646.67|3647.35|3647.35|3647.35|3647.35|3646.67|3646.67|0
1605865890000|2020-11-20 09:51:30|3647.83|3647.83|3647.98|3647.98|3647.98|3647.98|3647.83|3647.83|0
1605865910000|2020-11-20 09:51:50|3647.29|3647.29|3645.93|3645.93|3647.29|3647.29|3645.93|3645.93|0
1605865920000|2020-11-20 09:52:00|3645.68|3645.68|3645.67|3645.67|3645.83|3645.83|3645.67|3645.67|0
1605865930000|2020-11-20 09:52:10|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|0
1605865940000|2020-11-20 09:52:20|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|0
1605865980000|2020-11-20 09:53:00|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|0
1605866000000|2020-11-20 09:53:20|3646.41|3646.41|3644.18|3644.18|3646.41|3646.41|3644.18|3644.18|0
1605866010000|2020-11-20 09:53:30|3644.29|3644.29|3644.5|3644.5|3644.5|3644.5|3644.29|3644.29|0
1605866020000|2020-11-20 09:53:40|3644.55|3644.55|3645.34|3645.34|3645.34|3645.34|3644.55|3644.55|0
1605866030000|2020-11-20 09:53:50|3645.43|3645.43|3646.27|3646.27|3646.27|3646.27|3644.91|3644.91|0
1605866050000|2020-11-20 09:54:10|3646.43|3646.43|3646.97|3646.97|3646.97|3646.97|3646.43|3646.43|0
1605866060000|2020-11-20 09:54:20|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|0
1605866100000|2020-11-20 09:55:00|3645.81|3645.81|3645.13|3645.13|3645.81|3645.81|3645.13|3645.13|0
1605866110000|2020-11-20 09:55:10|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1605866120000|2020-11-20 09:55:20|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1605866130000|2020-11-20 09:55:30|3643.88|3643.88|3641.62|3641.62|3643.88|3643.88|3641.15|3641.15|0
1605866140000|2020-11-20 09:55:40|3641.5|3641.5|3641.5|3641.5|3641.5|3641.5|3641.5|3641.5|0
1605866160000|2020-11-20 09:56:00|3644.92|3644.92|3642.08|3642.08|3644.92|3644.92|3642.08|3642.08|0
1605866170000|2020-11-20 09:56:10|3645.5|3645.5|3645.31|3645.31|3646.29|3646.29|3645.16|3645.16|0
1605866200000|2020-11-20 09:56:40|3645.61|3645.61|3647.45|3647.45|3647.45|3647.45|3645.61|3645.61|0
1605866210000|2020-11-20 09:56:50|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1605866220000|2020-11-20 09:57:00|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.13|3647.13|0
1605866250000|2020-11-20 09:57:30|3647.9|3647.9|3647.21|3647.21|3647.9|3647.9|3647.21|3647.21|0
1605866260000|2020-11-20 09:57:40|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|0
1605866270000|2020-11-20 09:57:50|3648|3648|3648|3648|3648|3648|3648|3648|0
1605866300000|2020-11-20 09:58:20|3647.53|3647.53|3648.69|3648.69|3648.69|3648.69|3647.53|3647.53|0
1605866340000|2020-11-20 09:59:00|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|0
1605866350000|2020-11-20 09:59:10|3649.05|3649.05|3649.35|3649.35|3649.35|3649.35|3649.05|3649.05|0
1605866360000|2020-11-20 09:59:20|3650.03|3650.03|3650.27|3650.27|3650.27|3650.27|3650.03|3650.03|0
1605866390000|2020-11-20 09:59:50|3650.02|3650.02|3650.12|3650.12|3650.24|3650.24|3649.94|3649.94|0
1605866400000|2020-11-20 10:00:00|3648.81|3648.81|3649.06|3649.06|3649.06|3649.06|3648.81|3648.81|0
1605866410000|2020-11-20 10:00:10|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1605866420000|2020-11-20 10:00:20|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1605866440000|2020-11-20 10:00:40|3650.24|3650.24|3650.87|3650.87|3650.87|3650.87|3650.24|3650.24|0
1605866450000|2020-11-20 10:00:50|3651.12|3651.12|3651.44|3651.44|3652.49|3652.49|3651.12|3651.12|0
1605866470000|2020-11-20 10:01:10|3652.23|3652.23|3653.14|3653.14|3653.14|3653.14|3652.23|3652.23|0
1605866480000|2020-11-20 10:01:20|3653.82|3653.82|3655.1|3655.1|3655.1|3655.1|3653.82|3653.82|0
1605866490000|2020-11-20 10:01:30|3655.25|3655.25|3655.89|3655.89|3655.89|3655.89|3655.25|3655.25|0
1605866500000|2020-11-20 10:01:40|3655.57|3655.57|3655.1|3655.1|3655.57|3655.57|3655.1|3655.1|0
1605866520000|2020-11-20 10:02:00|3655.78|3655.78|3656.46|3656.46|3656.46|3656.46|3655.78|3655.78|0
1605866540000|2020-11-20 10:02:20|3657.14|3657.14|3658.65|3658.65|3658.65|3658.65|3657.14|3657.14|0
1605866550000|2020-11-20 10:02:30|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|0
1605866570000|2020-11-20 10:02:50|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|0
1605866580000|2020-11-20 10:03:00|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|0
1605866590000|2020-11-20 10:03:10|3659.48|3659.48|3659|3659|3659.48|3659.48|3659|3659|0
1605866600000|2020-11-20 10:03:20|3659.32|3659.32|3659.64|3659.64|3659.64|3659.64|3659.32|3659.32|0
1605866610000|2020-11-20 10:03:30|3659.78|3659.78|3659.41|3659.41|3659.93|3659.93|3659.25|3659.25|0
1605866620000|2020-11-20 10:03:40|3658.72|3658.72|3659.12|3659.12|3659.52|3659.52|3658.72|3658.72|0
1605866660000|2020-11-20 10:04:20|3659.27|3659.27|3659.16|3659.16|3659.27|3659.27|3659.16|3659.16|0
1605866670000|2020-11-20 10:04:30|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|0
1605866690000|2020-11-20 10:04:50|3660.24|3660.24|3659.91|3659.91|3660.46|3660.46|3659.91|3659.91|0
1605866700000|2020-11-20 10:05:00|3660.36|3660.36|3660.21|3660.21|3660.36|3660.36|3660.21|3660.21|0
1605866760000|2020-11-20 10:06:00|3660.6|3660.6|3659.92|3659.92|3660.6|3660.6|3659.92|3659.92|0
1605866770000|2020-11-20 10:06:10|3660.6|3660.6|3661|3661|3661.79|3661.79|3660.6|3660.6|0
1605866780000|2020-11-20 10:06:20|3661.68|3661.68|3662.42|3662.42|3662.42|3662.42|3661.68|3661.68|0
1605866790000|2020-11-20 10:06:30|3663.08|3663.08|3663.23|3663.23|3663.23|3663.23|3663.08|3663.08|0
1605866800000|2020-11-20 10:06:40|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|0
1605866810000|2020-11-20 10:06:50|3662.94|3662.94|3662.66|3662.66|3663.34|3663.34|3662.66|3662.66|0
1605866830000|2020-11-20 10:07:10|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|0
1605866840000|2020-11-20 10:07:20|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|0
1605866900000|2020-11-20 10:08:20|3662.42|3662.42|3661.58|3661.58|3662.42|3662.42|3661.58|3661.58|0
1605866910000|2020-11-20 10:08:30|3660.78|3660.78|3660.62|3660.62|3660.78|3660.78|3660.57|3660.57|0
1605866920000|2020-11-20 10:08:40|3660.21|3660.21|3660.16|3660.16|3660.21|3660.21|3660.16|3660.16|0
1605866940000|2020-11-20 10:09:00|3659.99|3659.99|3659.99|3659.99|3659.99|3659.99|3659.99|3659.99|0
1605866960000|2020-11-20 10:09:20|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|0
1605866970000|2020-11-20 10:09:30|3661.75|3661.75|3662.44|3662.44|3662.44|3662.44|3661.75|3661.75|0
1605866980000|2020-11-20 10:09:40|3663.12|3663.12|3664.07|3664.07|3664.07|3664.07|3663.12|3663.12|0
1605866990000|2020-11-20 10:09:50|3664.15|3664.15|3664.15|3664.15|3664.15|3664.15|3664.15|3664.15|0
1605867020000|2020-11-20 10:10:20|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|0
1605867030000|2020-11-20 10:10:30|3663.82|3663.82|3663.46|3663.46|3663.82|3663.82|3663.46|3663.46|0
1605867060000|2020-11-20 10:11:00|3663.71|3663.71|3663.46|3663.46|3663.71|3663.71|3663.46|3663.46|0
1605867070000|2020-11-20 10:11:10|3663.62|3663.62|3663.68|3663.68|3663.68|3663.68|3663.62|3663.62|0
1605867130000|2020-11-20 10:12:10|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|0
1605867160000|2020-11-20 10:12:40|3663.95|3663.95|3664.22|3664.22|3664.22|3664.22|3663.95|3663.95|0
1605867190000|2020-11-20 10:13:10|3664.05|3664.05|3664.2|3664.2|3664.2|3664.2|3664.05|3664.05|0
1605867210000|2020-11-20 10:13:30|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|0
1605867220000|2020-11-20 10:13:40|3664.84|3664.84|3664.84|3664.84|3664.84|3664.84|3664.84|3664.84|0
1605867240000|2020-11-20 10:14:00|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|0
1605867290000|2020-11-20 10:14:50|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|0
1605867300000|2020-11-20 10:15:00|3664.04|3664.04|3664.84|3664.84|3664.84|3664.84|3664.04|3664.04|0
1605867310000|2020-11-20 10:15:10|3665.24|3665.24|3666.89|3666.89|3667.97|3667.97|3665.24|3665.24|0
1605867320000|2020-11-20 10:15:20|3666.2|3666.2|3666.73|3666.73|3666.89|3666.89|3666.2|3666.2|0
1605867330000|2020-11-20 10:15:30|3666.89|3666.89|3668.19|3668.19|3668.98|3668.98|3666.89|3666.89|0
1605867340000|2020-11-20 10:15:40|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|0
1605867360000|2020-11-20 10:16:00|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1605867380000|2020-11-20 10:16:20|3668.43|3668.43|3668.59|3668.59|3668.59|3668.59|3668.43|3668.43|0
1605867390000|2020-11-20 10:16:30|3667.8|3667.8|3668.24|3668.24|3668.24|3668.24|3667.4|3667.4|0
1605867400000|2020-11-20 10:16:40|3667.99|3667.99|3667.2|3667.2|3667.99|3667.99|3665.72|3665.72|0
1605867410000|2020-11-20 10:16:50|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|0
1605867420000|2020-11-20 10:17:00|3666.67|3666.67|3668.42|3668.42|3668.42|3668.42|3666.67|3666.67|0
1605867440000|2020-11-20 10:17:20|3668.57|3668.57|3666.27|3666.27|3668.57|3668.57|3666.27|3666.27|0
1605867460000|2020-11-20 10:17:40|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|0
1605867470000|2020-11-20 10:17:50|3666.27|3666.27|3664.9|3664.9|3666.27|3666.27|3664.9|3664.9|0
1605867480000|2020-11-20 10:18:00|3664.57|3664.57|3664.57|3664.57|3664.57|3664.57|3664.57|3664.57|0
1605867490000|2020-11-20 10:18:10|3663.77|3663.77|3664.06|3664.06|3664.46|3664.46|3663.77|3663.77|0
1605867530000|2020-11-20 10:18:50|3663.66|3663.66|3662.71|3662.71|3663.66|3663.66|3662.71|3662.71|0
1605867540000|2020-11-20 10:19:00|3662.08|3662.08|3662.87|3662.87|3662.87|3662.87|3662.08|3662.08|0
1605867550000|2020-11-20 10:19:10|3662.12|3662.12|3659.3|3659.3|3662.12|3662.12|3659.3|3659.3|0
1605867560000|2020-11-20 10:19:20|3657.94|3657.94|3656.67|3656.67|3657.94|3657.94|3656.67|3656.67|0
1605867570000|2020-11-20 10:19:30|3657.35|3657.35|3657.47|3657.47|3657.47|3657.47|3657.35|3657.35|0
1605867580000|2020-11-20 10:19:40|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|0
1605867600000|2020-11-20 10:20:00|3656.15|3656.15|3655.99|3655.99|3656.15|3656.15|3655.99|3655.99|0
1605867610000|2020-11-20 10:20:10|3656.63|3656.63|3656.46|3656.46|3656.63|3656.63|3656.46|3656.46|0
1605867620000|2020-11-20 10:20:20|3655.78|3655.78|3655.46|3655.46|3655.78|3655.78|3655.46|3655.46|0
1605867640000|2020-11-20 10:20:40|3657.57|3657.57|3657.57|3657.57|3657.57|3657.57|3657.57|3657.57|0
1605867650000|2020-11-20 10:20:50|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|0
1605867660000|2020-11-20 10:21:00|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|0
1605867670000|2020-11-20 10:21:10|3657.21|3657.21|3657.37|3657.37|3657.53|3657.53|3657.21|3657.21|0
1605867690000|2020-11-20 10:21:30|3657.08|3657.08|3657.09|3657.09|3657.09|3657.09|3656.93|3656.93|0
1605867700000|2020-11-20 10:21:40|3657.2|3657.2|3657.56|3657.56|3657.56|3657.56|3656.93|3656.93|0
1605867710000|2020-11-20 10:21:50|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|0
1605867720000|2020-11-20 10:22:00|3657.11|3657.11|3656|3656|3657.11|3657.11|3656|3656|0
1605867730000|2020-11-20 10:22:10|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|0
1605867740000|2020-11-20 10:22:20|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|0
1605867750000|2020-11-20 10:22:30|3657.7|3657.7|3657.3|3657.3|3658.09|3658.09|3657.3|3657.3|0
1605867760000|2020-11-20 10:22:40|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|0
1605867770000|2020-11-20 10:22:50|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|0
1605867780000|2020-11-20 10:23:00|3658.3|3658.3|3658.06|3658.06|3658.3|3658.3|3658.06|3658.06|0
1605867790000|2020-11-20 10:23:10|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|0
1605867800000|2020-11-20 10:23:20|3657.64|3657.64|3657.49|3657.49|3657.64|3657.64|3657.49|3657.49|0
1605867810000|2020-11-20 10:23:30|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|0
1605867820000|2020-11-20 10:23:40|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|0
1605867840000|2020-11-20 10:24:00|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|0
1605867850000|2020-11-20 10:24:10|3658.13|3658.13|3658.38|3658.38|3658.38|3658.38|3658.13|3658.13|0
1605867870000|2020-11-20 10:24:30|3658.68|3658.68|3657.57|3657.57|3658.68|3658.68|3657.57|3657.57|0
1605867880000|2020-11-20 10:24:40|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|0
1605867890000|2020-11-20 10:24:50|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|0
1605867900000|2020-11-20 10:25:00|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1605867910000|2020-11-20 10:25:10|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|0
1605867940000|2020-11-20 10:25:40|3655.18|3655.18|3654.96|3654.96|3655.18|3655.18|3654.75|3654.75|0
1605867960000|2020-11-20 10:26:00|3655.2|3655.2|3655.65|3655.65|3655.65|3655.65|3655.2|3655.2|0
1605867970000|2020-11-20 10:26:10|3655.57|3655.57|3655.72|3655.72|3655.72|3655.72|3655.57|3655.57|0
1605867980000|2020-11-20 10:26:20|3655.88|3655.88|3655.97|3655.97|3655.97|3655.97|3655.88|3655.88|0
1605867990000|2020-11-20 10:26:30|3656.65|3656.65|3657.05|3657.05|3657.05|3657.05|3656.65|3656.65|0
1605868000000|2020-11-20 10:26:40|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|0
1605868030000|2020-11-20 10:27:10|3658.52|3658.52|3658.36|3658.36|3658.52|3658.52|3658.36|3658.36|0
1605868050000|2020-11-20 10:27:30|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1605868060000|2020-11-20 10:27:40|3658.96|3658.96|3659.01|3659.01|3659.01|3659.01|3658.96|3658.96|0
1605868070000|2020-11-20 10:27:50|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|0
1605868080000|2020-11-20 10:28:00|3658.97|3658.97|3658.97|3658.97|3658.97|3658.97|3658.97|3658.97|0
1605868090000|2020-11-20 10:28:10|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|0
1605868100000|2020-11-20 10:28:20|3658.26|3658.26|3659.63|3659.63|3659.63|3659.63|3658.26|3658.26|0
1605868130000|2020-11-20 10:28:50|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|0
1605868140000|2020-11-20 10:29:00|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|0
1605868150000|2020-11-20 10:29:10|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1605868170000|2020-11-20 10:29:30|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|0
1605868180000|2020-11-20 10:29:40|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|0
1605868200000|2020-11-20 10:30:00|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|0
1605868220000|2020-11-20 10:30:20|3657.85|3657.85|3657.55|3657.55|3658.34|3658.34|3657.55|3657.55|0
1605868240000|2020-11-20 10:30:40|3658.74|3658.74|3658.34|3658.34|3658.74|3658.74|3658.34|3658.34|0
1605868250000|2020-11-20 10:30:50|3659.03|3659.03|3660.22|3660.22|3661.01|3661.01|3659.03|3659.03|0
1605868260000|2020-11-20 10:31:00|3660.38|3660.38|3662.08|3662.08|3662.08|3662.08|3660.38|3660.38|0
1605868270000|2020-11-20 10:31:10|3661.68|3661.68|3661|3661|3661.68|3661.68|3661|3661|0
1605868290000|2020-11-20 10:31:30|3660.7|3660.7|3659.62|3659.62|3660.7|3660.7|3659.62|3659.62|0
1605868330000|2020-11-20 10:32:10|3659.83|3659.83|3659.2|3659.2|3659.89|3659.89|3659.2|3659.2|0
1605868340000|2020-11-20 10:32:20|3659.08|3659.08|3659.88|3659.88|3659.88|3659.88|3659.08|3659.08|0
1605868350000|2020-11-20 10:32:30|3660.03|3660.03|3660.42|3660.42|3660.82|3660.82|3660.03|3660.03|0
1605868370000|2020-11-20 10:32:50|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1605868380000|2020-11-20 10:33:00|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|3660.57|0
1605868390000|2020-11-20 10:33:10|3660.17|3660.17|3661.65|3661.65|3661.65|3661.65|3660.17|3660.17|0
1605868400000|2020-11-20 10:33:20|3662.13|3662.13|3661.97|3661.97|3662.13|3662.13|3661.97|3661.97|0
1605868410000|2020-11-20 10:33:30|3662.14|3662.14|3661.66|3661.66|3662.14|3662.14|3661.66|3661.66|0
1605868420000|2020-11-20 10:33:40|3662.45|3662.45|3661.82|3661.82|3662.61|3662.61|3661.82|3661.82|0
1605868450000|2020-11-20 10:34:10|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|0
1605868470000|2020-11-20 10:34:30|3661.86|3661.86|3661.51|3661.51|3661.86|3661.86|3661.51|3661.51|0
1605868490000|2020-11-20 10:34:50|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|0
1605868550000|2020-11-20 10:35:50|3660.7|3660.7|3660.82|3660.82|3660.82|3660.82|3660.7|3660.7|0
1605868560000|2020-11-20 10:36:00|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|0
1605868570000|2020-11-20 10:36:10|3660.82|3660.82|3660.39|3660.39|3660.82|3660.82|3660.14|3660.14|0
1605868580000|2020-11-20 10:36:20|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|0
1605868600000|2020-11-20 10:36:40|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|0
1605868620000|2020-11-20 10:37:00|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|0
1605868630000|2020-11-20 10:37:10|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|0
1605868660000|2020-11-20 10:37:40|3659.58|3659.58|3659.02|3659.02|3659.58|3659.58|3659.02|3659.02|0
1605868670000|2020-11-20 10:37:50|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|0
1605868690000|2020-11-20 10:38:10|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1605868700000|2020-11-20 10:38:20|3656.86|3656.86|3655.5|3655.5|3656.86|3656.86|3655.5|3655.5|0
1605868710000|2020-11-20 10:38:30|3655.39|3655.39|3654.98|3654.98|3655.39|3655.39|3654.98|3654.98|0
1605868720000|2020-11-20 10:38:40|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|0
1605868740000|2020-11-20 10:39:00|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|0
1605868750000|2020-11-20 10:39:10|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1605868760000|2020-11-20 10:39:20|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|0
1605868770000|2020-11-20 10:39:30|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|0
1605868780000|2020-11-20 10:39:40|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|0
1605868790000|2020-11-20 10:39:50|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|0
1605868810000|2020-11-20 10:40:10|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|3656.59|0
1605868820000|2020-11-20 10:40:20|3656.99|3656.99|3657.07|3657.07|3658.6|3658.6|3656.99|3656.99|0
1605868830000|2020-11-20 10:40:30|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|0
1605868840000|2020-11-20 10:40:40|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|3658.26|0
1605868860000|2020-11-20 10:41:00|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|0
1605868870000|2020-11-20 10:41:10|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|0
1605868880000|2020-11-20 10:41:20|3657.86|3657.86|3657.46|3657.46|3657.86|3657.86|3657.46|3657.46|0
1605868890000|2020-11-20 10:41:30|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|0
1605868910000|2020-11-20 10:41:50|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|3657.69|0
1605868920000|2020-11-20 10:42:00|3657.57|3657.57|3657.45|3657.45|3657.57|3657.57|3657.45|3657.45|0
1605868940000|2020-11-20 10:42:20|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|0
1605868960000|2020-11-20 10:42:40|3656.91|3656.91|3656.12|3656.12|3656.91|3656.91|3656.12|3656.12|0
1605868970000|2020-11-20 10:42:50|3656|3656|3656.12|3656.12|3656.12|3656.12|3656|3656|0
1605869020000|2020-11-20 10:43:40|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1605869030000|2020-11-20 10:43:50|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|0
1605869040000|2020-11-20 10:44:00|3657.59|3657.59|3657.95|3657.95|3657.95|3657.95|3657.59|3657.59|0
1605869070000|2020-11-20 10:44:30|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|0
1605869080000|2020-11-20 10:44:40|3656.85|3656.85|3656.73|3656.73|3656.85|3656.85|3656.73|3656.73|0
1605869090000|2020-11-20 10:44:50|3655.54|3655.54|3656.33|3656.33|3656.33|3656.33|3655.54|3655.54|0
1605869100000|2020-11-20 10:45:00|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|0
1605869110000|2020-11-20 10:45:10|3656.21|3656.21|3656.45|3656.45|3656.45|3656.45|3656.21|3656.21|0
1605869120000|2020-11-20 10:45:20|3656.29|3656.29|3656.2|3656.2|3656.29|3656.29|3656.2|3656.2|0
1605869130000|2020-11-20 10:45:30|3655.81|3655.81|3655.72|3655.72|3655.81|3655.81|3655.72|3655.72|0
1605869150000|2020-11-20 10:45:50|3655.64|3655.64|3655.81|3655.81|3655.81|3655.81|3655.64|3655.64|0
1605869160000|2020-11-20 10:46:00|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|0
1605869170000|2020-11-20 10:46:10|3655.14|3655.14|3654.75|3654.75|3655.14|3655.14|3654.75|3654.75|0
1605869200000|2020-11-20 10:46:40|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|0
1605869210000|2020-11-20 10:46:50|3654.37|3654.37|3654.37|3654.37|3654.37|3654.37|3654.37|3654.37|0
1605869220000|2020-11-20 10:47:00|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|0
1605869240000|2020-11-20 10:47:20|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|0
1605869280000|2020-11-20 10:48:00|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1605869300000|2020-11-20 10:48:20|3653.81|3653.81|3653.81|3653.81|3653.81|3653.81|3653.12|3653.12|0
1605869310000|2020-11-20 10:48:30|3653.12|3653.12|3653.52|3653.52|3654.2|3654.2|3653.12|3653.12|0
1605869320000|2020-11-20 10:48:40|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|0
1605869370000|2020-11-20 10:49:30|3653.42|3653.42|3653.37|3653.37|3653.42|3653.42|3653.37|3653.37|0
1605869380000|2020-11-20 10:49:40|3653.61|3653.61|3654.38|3654.38|3654.38|3654.38|3653.61|3653.61|0
1605869390000|2020-11-20 10:49:50|3654.63|3654.63|3656.32|3656.32|3656.32|3656.32|3654.63|3654.63|0
1605869400000|2020-11-20 10:50:00|3657.01|3657.01|3655.67|3655.67|3657.01|3657.01|3655.27|3655.27|0
1605869410000|2020-11-20 10:50:10|3656.06|3656.06|3656.86|3656.86|3656.86|3656.86|3656.06|3656.06|0
1605869440000|2020-11-20 10:50:40|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|0
1605869460000|2020-11-20 10:51:00|3655.96|3655.96|3655.96|3655.96|3655.96|3655.96|3655.96|3655.96|0
1605869480000|2020-11-20 10:51:20|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1605869520000|2020-11-20 10:52:00|3656.16|3656.16|3655.42|3655.42|3656.22|3656.22|3655.42|3655.42|0
1605869530000|2020-11-20 10:52:10|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|0
1605869540000|2020-11-20 10:52:20|3655.5|3655.5|3655.5|3655.5|3655.5|3655.5|3655.5|3655.5|0
1605869550000|2020-11-20 10:52:30|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|0
1605869560000|2020-11-20 10:52:40|3655.12|3655.12|3653.93|3653.93|3655.12|3655.12|3653.93|3653.93|0
1605869570000|2020-11-20 10:52:50|3653.54|3653.54|3654.33|3654.33|3654.33|3654.33|3653.54|3653.54|0
1605869580000|2020-11-20 10:53:00|3654.03|3654.03|3654.42|3654.42|3654.42|3654.42|3652.6|3652.6|0
1605869600000|2020-11-20 10:53:20|3654.82|3654.82|3654.9|3654.9|3654.9|3654.9|3654.82|3654.82|0
1605869610000|2020-11-20 10:53:30|3654.99|3654.99|3654.84|3654.84|3654.99|3654.99|3654.84|3654.84|0
1605869620000|2020-11-20 10:53:40|3654.89|3654.89|3656.26|3656.26|3656.26|3656.26|3654.89|3654.89|0
1605869630000|2020-11-20 10:53:50|3656.31|3656.31|3656.31|3656.31|3656.31|3656.31|3656.31|3656.31|0
1605869650000|2020-11-20 10:54:10|3656.15|3656.15|3654.78|3654.78|3656.15|3656.15|3654.78|3654.78|0
1605869680000|2020-11-20 10:54:40|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|0
1605869690000|2020-11-20 10:54:50|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|0
1605869700000|2020-11-20 10:55:00|3655.69|3655.69|3655.64|3655.64|3655.69|3655.69|3655.64|3655.64|0
1605869710000|2020-11-20 10:55:10|3655.56|3655.56|3654.71|3654.71|3655.56|3655.56|3654.71|3654.71|0
1605869770000|2020-11-20 10:56:10|3654.31|3654.31|3653.63|3653.63|3654.31|3654.31|3653.63|3653.63|0
1605869790000|2020-11-20 10:56:30|3654.03|3654.03|3654.82|3654.82|3654.82|3654.82|3654.03|3654.03|0
1605869810000|2020-11-20 10:56:50|3655.22|3655.22|3654.71|3654.71|3655.9|3655.9|3654.71|3654.71|0
1605869820000|2020-11-20 10:57:00|3655.5|3655.5|3655.9|3655.9|3655.9|3655.9|3655.5|3655.5|0
1605869830000|2020-11-20 10:57:10|3655.11|3655.11|3654.87|3654.87|3655.11|3655.11|3654.87|3654.87|0
1605869850000|2020-11-20 10:57:30|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|0
1605869900000|2020-11-20 10:58:20|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|0
1605869910000|2020-11-20 10:58:30|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|3655.02|0
1605869920000|2020-11-20 10:58:40|3654.9|3654.9|3654.65|3654.65|3654.9|3654.9|3654.65|3654.65|0
1605869930000|2020-11-20 10:58:50|3654.8|3654.8|3654.5|3654.5|3655.18|3655.18|3654.5|3654.5|0
1605869940000|2020-11-20 10:59:00|3654.45|3654.45|3654.34|3654.34|3654.45|3654.45|3654.34|3654.34|0
1605869960000|2020-11-20 10:59:20|3654.5|3654.5|3654.36|3654.36|3654.61|3654.61|3654.36|3654.36|0
1605869990000|2020-11-20 10:59:50|3654.11|3654.11|3654.51|3654.51|3654.51|3654.51|3654.11|3654.11|0
1605870000000|2020-11-20 11:00:00|3652.92|3652.92|3652.87|3652.87|3652.92|3652.92|3652.87|3652.87|0
1605870020000|2020-11-20 11:00:20|3653.26|3653.26|3654.06|3654.06|3654.06|3654.06|3653.26|3653.26|0
1605870040000|2020-11-20 11:00:40|3653.26|3653.26|3651.9|3651.9|3653.26|3653.26|3651.9|3651.9|0
1605870050000|2020-11-20 11:00:50|3651.21|3651.21|3651.9|3651.9|3651.9|3651.9|3651.21|3651.21|0
1605870060000|2020-11-20 11:01:00|3651.1|3651.1|3649.6|3649.6|3651.1|3651.1|3649.6|3649.6|0
1605870070000|2020-11-20 11:01:10|3649.19|3649.19|3648.03|3648.03|3649.19|3649.19|3648.03|3648.03|0
1605870080000|2020-11-20 11:01:20|3647.24|3647.24|3647.71|3647.71|3647.71|3647.71|3647.24|3647.24|0
1605870090000|2020-11-20 11:01:30|3647.55|3647.55|3648.74|3648.74|3648.74|3648.74|3647.55|3647.55|0
1605870120000|2020-11-20 11:02:00|3648.63|3648.63|3648.23|3648.23|3648.63|3648.63|3648.23|3648.23|0
1605870130000|2020-11-20 11:02:10|3647.76|3647.76|3646.64|3646.64|3647.76|3647.76|3646.64|3646.64|0
1605870140000|2020-11-20 11:02:20|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1605870150000|2020-11-20 11:02:30|3647.02|3647.02|3647.18|3647.18|3647.18|3647.18|3647.02|3647.02|0
1605870160000|2020-11-20 11:02:40|3648.45|3648.45|3649.14|3649.14|3649.14|3649.14|3648.45|3648.45|0
1605870180000|2020-11-20 11:03:00|3649.47|3649.47|3650.83|3650.83|3650.83|3650.83|3649.47|3649.47|0
1605870200000|2020-11-20 11:03:20|3650.15|3650.15|3650.71|3650.71|3650.71|3650.71|3650.15|3650.15|0
1605870230000|2020-11-20 11:03:50|3650.31|3650.31|3650.31|3650.31|3650.31|3650.31|3649.83|3649.83|0
1605870250000|2020-11-20 11:04:10|3650.46|3650.46|3649.92|3649.92|3650.46|3650.46|3649.92|3649.92|0
1605870260000|2020-11-20 11:04:20|3649.29|3649.29|3649.21|3649.21|3649.29|3649.29|3649.21|3649.21|0
1605870270000|2020-11-20 11:04:30|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1605870280000|2020-11-20 11:04:40|3648.83|3648.83|3648.67|3648.67|3648.83|3648.83|3648.67|3648.67|0
1605870290000|2020-11-20 11:04:50|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|0
1605870300000|2020-11-20 11:05:00|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|0
1605870310000|2020-11-20 11:05:10|3648.5|3648.5|3648.51|3648.51|3648.66|3648.66|3648.5|3648.5|0
1605870340000|2020-11-20 11:05:40|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|0
1605870350000|2020-11-20 11:05:50|3648.78|3648.78|3649.09|3649.09|3649.09|3649.09|3648.78|3648.78|0
1605870360000|2020-11-20 11:06:00|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|0
1605870380000|2020-11-20 11:06:20|3647.73|3647.73|3648.23|3648.23|3648.23|3648.23|3647.73|3647.73|0
1605870390000|2020-11-20 11:06:30|3648.47|3648.47|3647.84|3647.84|3648.47|3648.47|3647.84|3647.84|0
1605870400000|2020-11-20 11:06:40|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1605870410000|2020-11-20 11:06:50|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|0
1605870430000|2020-11-20 11:07:10|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|0
1605870450000|2020-11-20 11:07:30|3648.59|3648.59|3648.26|3648.26|3648.59|3648.59|3648.12|3648.12|0
1605870460000|2020-11-20 11:07:40|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1605870480000|2020-11-20 11:08:00|3648.7|3648.7|3650.1|3650.1|3650.25|3650.25|3648.7|3648.7|0
1605870490000|2020-11-20 11:08:10|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|0
1605870510000|2020-11-20 11:08:30|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|0
1605870520000|2020-11-20 11:08:40|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1605870550000|2020-11-20 11:09:10|3649.93|3649.93|3649.68|3649.68|3649.93|3649.93|3649.68|3649.68|0
1605870560000|2020-11-20 11:09:20|3649.52|3649.52|3649.61|3649.61|3649.93|3649.93|3649.13|3649.13|0
1605870570000|2020-11-20 11:09:30|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|0
1605870600000|2020-11-20 11:10:00|3649.61|3649.61|3650.29|3650.29|3650.29|3650.29|3649.61|3649.61|0
1605870610000|2020-11-20 11:10:10|3650.77|3650.77|3650.36|3650.36|3650.77|3650.77|3650.36|3650.36|0
1605870620000|2020-11-20 11:10:20|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1605870630000|2020-11-20 11:10:30|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|0
1605870640000|2020-11-20 11:10:40|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1605870660000|2020-11-20 11:11:00|3649.77|3649.77|3649.77|3649.77|3649.77|3649.77|3649.77|3649.77|0
1605870690000|2020-11-20 11:11:30|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|0
1605870710000|2020-11-20 11:11:50|3649.24|3649.24|3648.56|3648.56|3649.24|3649.24|3648.56|3648.56|0
1605870730000|2020-11-20 11:12:10|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|0
1605870790000|2020-11-20 11:13:10|3648.26|3648.26|3647.63|3647.63|3648.26|3648.26|3647.63|3647.63|0
1605870800000|2020-11-20 11:13:20|3646.95|3646.95|3646.83|3646.83|3646.95|3646.95|3646.83|3646.83|0
1605870830000|2020-11-20 11:13:50|3646.33|3646.33|3646.09|3646.09|3646.33|3646.33|3646.09|3646.09|0
1605870840000|2020-11-20 11:14:00|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1605870850000|2020-11-20 11:14:10|3647.07|3647.07|3647.23|3647.23|3647.23|3647.23|3647.07|3647.07|0
1605870860000|2020-11-20 11:14:20|3647.7|3647.7|3648.03|3648.03|3648.03|3648.03|3647.7|3647.7|0
1605870880000|2020-11-20 11:14:40|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|0
1605870900000|2020-11-20 11:15:00|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1605870910000|2020-11-20 11:15:10|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|0
1605870920000|2020-11-20 11:15:20|3648.06|3648.06|3647.69|3647.69|3648.06|3648.06|3647.57|3647.57|0
1605870930000|2020-11-20 11:15:30|3647.01|3647.01|3647.57|3647.57|3647.57|3647.57|3646.89|3646.89|0
1605870940000|2020-11-20 11:15:40|3647.2|3647.2|3647.25|3647.25|3647.25|3647.25|3647.2|3647.2|0
1605870960000|2020-11-20 11:16:00|3646.62|3646.62|3647.59|3647.59|3647.59|3647.59|3646.3|3646.3|0
1605871010000|2020-11-20 11:16:50|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1605871020000|2020-11-20 11:17:00|3647.69|3647.69|3647.48|3647.48|3647.69|3647.69|3647.48|3647.48|0
1605871040000|2020-11-20 11:17:20|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1605871050000|2020-11-20 11:17:30|3647.21|3647.21|3646.27|3646.27|3647.21|3647.21|3646.27|3646.27|0
1605871060000|2020-11-20 11:17:40|3647.47|3647.47|3646.27|3646.27|3647.47|3647.47|3646.27|3646.27|0
1605871070000|2020-11-20 11:17:50|3646.75|3646.75|3646.37|3646.37|3646.75|3646.75|3646.37|3646.37|0
1605871080000|2020-11-20 11:18:00|3645.89|3645.89|3645.25|3645.25|3645.89|3645.89|3645.25|3645.25|0
1605871090000|2020-11-20 11:18:10|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|0
1605871130000|2020-11-20 11:18:50|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|0
1605871140000|2020-11-20 11:19:00|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|0
1605871170000|2020-11-20 11:19:30|3645.7|3645.7|3646.1|3646.1|3646.1|3646.1|3645.7|3645.7|0
1605871180000|2020-11-20 11:19:40|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1605871190000|2020-11-20 11:19:50|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|0
1605871200000|2020-11-20 11:20:00|3645.71|3645.71|3646.41|3646.41|3646.41|3646.41|3645.56|3645.56|0
1605871230000|2020-11-20 11:20:30|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1605871240000|2020-11-20 11:20:40|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|0
1605871250000|2020-11-20 11:20:50|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|0
1605871260000|2020-11-20 11:21:00|3647.12|3647.12|3647.8|3647.8|3648.49|3648.49|3646.44|3646.44|0
1605871290000|2020-11-20 11:21:30|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|0
1605871310000|2020-11-20 11:21:50|3647.24|3647.24|3647.36|3647.36|3647.36|3647.36|3647.24|3647.24|0
1605871330000|2020-11-20 11:22:10|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|0
1605871340000|2020-11-20 11:22:20|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1605871370000|2020-11-20 11:22:50|3647.64|3647.64|3647.47|3647.47|3647.64|3647.64|3647.47|3647.47|0
1605871420000|2020-11-20 11:23:40|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|0
1605871440000|2020-11-20 11:24:00|3648.54|3648.54|3648.36|3648.36|3648.81|3648.81|3648.36|3648.36|0
1605871450000|2020-11-20 11:24:10|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1605871470000|2020-11-20 11:24:30|3648.36|3648.36|3648.41|3648.41|3648.41|3648.41|3648.36|3648.36|0
1605871490000|2020-11-20 11:24:50|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|0
1605871500000|2020-11-20 11:25:00|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1605871510000|2020-11-20 11:25:10|3648.92|3648.92|3647.51|3647.51|3648.92|3648.92|3647.51|3647.51|0
1605871530000|2020-11-20 11:25:30|3647.66|3647.66|3647.63|3647.63|3647.66|3647.66|3647.51|3647.51|0
1605871550000|2020-11-20 11:25:50|3647.23|3647.23|3648.42|3648.42|3648.42|3648.42|3647.23|3647.23|0
1605871560000|2020-11-20 11:26:00|3647.74|3647.74|3648.13|3648.13|3648.13|3648.13|3647.74|3647.74|0
1605871570000|2020-11-20 11:26:10|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1605871580000|2020-11-20 11:26:20|3646.69|3646.69|3646|3646|3646.69|3646.69|3646|3646|0
1605871590000|2020-11-20 11:26:30|3646.69|3646.69|3646.69|3646.69|3646.69|3646.69|3646.69|3646.69|0
1605871670000|2020-11-20 11:27:50|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|0
1605871700000|2020-11-20 11:28:20|3648.63|3648.63|3647.94|3647.94|3648.63|3648.63|3647.94|3647.94|0
1605871710000|2020-11-20 11:28:30|3646.75|3646.75|3646.18|3646.18|3646.75|3646.75|3645.39|3645.39|0
1605871720000|2020-11-20 11:28:40|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1605871750000|2020-11-20 11:29:10|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|3646.41|0
1605871770000|2020-11-20 11:29:30|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1605871780000|2020-11-20 11:29:40|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|0
1605871790000|2020-11-20 11:29:50|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|0
1605871800000|2020-11-20 11:30:00|3646.11|3646.11|3645.98|3645.98|3646.11|3646.11|3645.87|3645.87|0
1605871820000|2020-11-20 11:30:20|3646.37|3646.37|3646.43|3646.43|3646.43|3646.43|3646.37|3646.37|0
1605871830000|2020-11-20 11:30:30|3646.53|3646.53|3647.22|3647.22|3647.22|3647.22|3646.53|3646.53|0
1605871870000|2020-11-20 11:31:10|3647.9|3647.9|3649.06|3649.06|3649.06|3649.06|3647.9|3647.9|0
1605871900000|2020-11-20 11:31:40|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|0
1605871910000|2020-11-20 11:31:50|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1605871930000|2020-11-20 11:32:10|3650.57|3650.57|3650.18|3650.18|3650.57|3650.57|3650.18|3650.18|0
1605871970000|2020-11-20 11:32:50|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|0
1605871980000|2020-11-20 11:33:00|3651.26|3651.26|3651.94|3651.94|3651.94|3651.94|3651.26|3651.26|0
1605871990000|2020-11-20 11:33:10|3651.83|3651.83|3651.83|3651.83|3652.23|3652.23|3651.83|3651.83|0
1605872000000|2020-11-20 11:33:20|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|0
1605872020000|2020-11-20 11:33:40|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|0
1605872030000|2020-11-20 11:33:50|3652.37|3652.37|3652.49|3652.49|3652.49|3652.49|3652.37|3652.37|0
1605872040000|2020-11-20 11:34:00|3651.81|3651.81|3652.6|3652.6|3652.6|3652.6|3651.81|3651.81|0
1605872050000|2020-11-20 11:34:10|3651.92|3651.92|3651.52|3651.52|3651.92|3651.92|3651.52|3651.52|0
1605872060000|2020-11-20 11:34:20|3651.69|3651.69|3651.94|3651.94|3651.94|3651.94|3651.69|3651.69|0
1605872120000|2020-11-20 11:35:20|3651.6|3651.6|3651.21|3651.21|3651.6|3651.6|3651.21|3651.21|0
1605872140000|2020-11-20 11:35:40|3651.1|3651.1|3651.1|3651.1|3651.1|3651.1|3651.1|3651.1|0
1605872150000|2020-11-20 11:35:50|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|0
1605872160000|2020-11-20 11:36:00|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|0
1605872210000|2020-11-20 11:36:50|3650.76|3650.76|3650.64|3650.64|3650.76|3650.76|3650.64|3650.64|0
1605872230000|2020-11-20 11:37:10|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|3651.32|0
1605872250000|2020-11-20 11:37:30|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|0
1605872260000|2020-11-20 11:37:40|3650.88|3650.88|3651.56|3651.56|3651.56|3651.56|3650.88|3650.88|0
1605872300000|2020-11-20 11:38:20|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|0
1605872320000|2020-11-20 11:38:40|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|0
1605872340000|2020-11-20 11:39:00|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|0
1605872350000|2020-11-20 11:39:10|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|3649.97|0
1605872370000|2020-11-20 11:39:30|3649.81|3649.81|3649.36|3649.36|3649.81|3649.81|3649.36|3649.36|0
1605872380000|2020-11-20 11:39:40|3649.66|3649.66|3649.49|3649.49|3649.66|3649.66|3649.49|3649.49|0
1605872390000|2020-11-20 11:39:50|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|0
1605872400000|2020-11-20 11:40:00|3649.42|3649.42|3649.59|3649.59|3649.59|3649.59|3649.42|3649.42|0
1605872440000|2020-11-20 11:40:40|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|0
1605872450000|2020-11-20 11:40:50|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|0
1605872490000|2020-11-20 11:41:30|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|0
1605872500000|2020-11-20 11:41:40|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|0
1605872510000|2020-11-20 11:41:50|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|0
1605872580000|2020-11-20 11:43:00|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1605872590000|2020-11-20 11:43:10|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1605872600000|2020-11-20 11:43:20|3649.45|3649.45|3649.85|3649.85|3649.85|3649.85|3649.45|3649.45|0
1605872610000|2020-11-20 11:43:30|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1605872620000|2020-11-20 11:43:40|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|0
1605872650000|2020-11-20 11:44:10|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1605872670000|2020-11-20 11:44:30|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1605872700000|2020-11-20 11:45:00|3649.49|3649.49|3649.85|3649.85|3649.85|3649.85|3649.49|3649.49|0
1605872720000|2020-11-20 11:45:20|3650.24|3650.24|3650.09|3650.09|3650.27|3650.27|3649.94|3649.94|0
1605872740000|2020-11-20 11:45:40|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|0
1605872750000|2020-11-20 11:45:50|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|0
1605872810000|2020-11-20 11:46:50|3650.07|3650.07|3649.92|3649.92|3650.07|3650.07|3649.92|3649.92|0
1605872830000|2020-11-20 11:47:10|3649.13|3649.13|3649.13|3649.13|3649.13|3649.13|3649.13|3649.13|0
1605872840000|2020-11-20 11:47:20|3649.46|3649.46|3649.86|3649.86|3649.86|3649.86|3649.46|3649.46|0
1605872850000|2020-11-20 11:47:30|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1605872860000|2020-11-20 11:47:40|3649.54|3649.54|3648.86|3648.86|3649.54|3649.54|3648.86|3648.86|0
1605872910000|2020-11-20 11:48:30|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.09|3648.09|0
1605873000000|2020-11-20 11:50:00|3648.28|3648.28|3648.34|3648.34|3648.34|3648.34|3648.28|3648.28|0
1605873010000|2020-11-20 11:50:10|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|3648.64|0
1605873020000|2020-11-20 11:50:20|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1605873040000|2020-11-20 11:50:40|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|0
1605873060000|2020-11-20 11:51:00|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|0
1605873090000|2020-11-20 11:51:30|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|0
1605873120000|2020-11-20 11:52:00|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1605873140000|2020-11-20 11:52:20|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|0
1605873180000|2020-11-20 11:53:00|3649.36|3649.36|3649.62|3649.62|3649.62|3649.62|3649.36|3649.36|0
1605873190000|2020-11-20 11:53:10|3649.57|3649.57|3649.91|3649.91|3649.91|3649.91|3649.52|3649.52|0
1605873200000|2020-11-20 11:53:20|3649.76|3649.76|3649.08|3649.08|3649.76|3649.76|3649.08|3649.08|0
1605873210000|2020-11-20 11:53:30|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|0
1605873220000|2020-11-20 11:53:40|3649.5|3649.5|3649.41|3649.41|3649.5|3649.5|3649.41|3649.41|0
1605873230000|2020-11-20 11:53:50|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|0
1605873250000|2020-11-20 11:54:10|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|0
1605873300000|2020-11-20 11:55:00|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|0
1605873380000|2020-11-20 11:56:20|3650.1|3650.1|3650.24|3650.24|3650.24|3650.24|3650.1|3650.1|0
1605873390000|2020-11-20 11:56:30|3649.95|3649.95|3649.8|3649.8|3649.95|3649.95|3649.8|3649.8|0
1605873410000|2020-11-20 11:56:50|3649.96|3649.96|3650.11|3650.11|3650.11|3650.11|3649.96|3649.96|0
1605873420000|2020-11-20 11:57:00|3650.27|3650.27|3649.59|3649.59|3650.27|3650.27|3649.59|3649.59|0
1605873430000|2020-11-20 11:57:10|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1605873440000|2020-11-20 11:57:20|3649.41|3649.41|3650.57|3650.57|3650.57|3650.57|3649.41|3649.41|0
1605873450000|2020-11-20 11:57:30|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|0
1605873470000|2020-11-20 11:57:50|3650.77|3650.77|3650.77|3650.77|3650.77|3650.77|3650.77|3650.77|0
1605873480000|2020-11-20 11:58:00|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1605873540000|2020-11-20 11:59:00|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|0
1605873560000|2020-11-20 11:59:20|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|0
1605873580000|2020-11-20 11:59:40|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|0
1605873590000|2020-11-20 11:59:50|3650.42|3650.42|3650.57|3650.57|3650.57|3650.57|3650.42|3650.42|0
1605873600000|2020-11-20 12:00:00|3650.48|3650.48|3650.57|3650.57|3650.57|3650.57|3650.48|3650.48|0
1605873610000|2020-11-20 12:00:10|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|0
1605873620000|2020-11-20 12:00:20|3649.72|3649.72|3648.93|3648.93|3649.72|3649.72|3648.93|3648.93|0
1605873640000|2020-11-20 12:00:40|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1605873650000|2020-11-20 12:00:50|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|3649.45|0
1605873670000|2020-11-20 12:01:10|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|0
1605873690000|2020-11-20 12:01:30|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1605873710000|2020-11-20 12:01:50|3649.55|3649.55|3650.11|3650.11|3650.11|3650.11|3649.55|3649.55|0
1605873720000|2020-11-20 12:02:00|3649.94|3649.94|3649.14|3649.14|3649.94|3649.94|3649.14|3649.14|0
1605873730000|2020-11-20 12:02:10|3648.97|3648.97|3648.97|3648.97|3648.97|3648.97|3648.97|3648.97|0
1605873740000|2020-11-20 12:02:20|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1605873760000|2020-11-20 12:02:40|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|0
1605873770000|2020-11-20 12:02:50|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|0
1605873790000|2020-11-20 12:03:10|3647.81|3647.81|3647.13|3647.13|3647.81|3647.81|3647.13|3647.13|0
1605873830000|2020-11-20 12:03:50|3647.28|3647.28|3647.67|3647.67|3647.67|3647.67|3647.28|3647.28|0
1605873840000|2020-11-20 12:04:00|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|0
1605873850000|2020-11-20 12:04:10|3646.94|3646.94|3646.83|3646.83|3646.94|3646.94|3646.83|3646.83|0
1605873860000|2020-11-20 12:04:20|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|0
1605873870000|2020-11-20 12:04:30|3646.38|3646.38|3646.71|3646.71|3646.71|3646.71|3646.38|3646.38|0
1605873880000|2020-11-20 12:04:40|3647.11|3647.11|3648.87|3648.87|3648.87|3648.87|3647.11|3647.11|0
1605873890000|2020-11-20 12:04:50|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|0
1605873910000|2020-11-20 12:05:10|3648.16|3648.16|3648.01|3648.01|3648.16|3648.16|3648.01|3648.01|0
1605873920000|2020-11-20 12:05:20|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|0
1605873930000|2020-11-20 12:05:30|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|0
1605873940000|2020-11-20 12:05:40|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|0
1605873960000|2020-11-20 12:06:00|3648.27|3648.27|3648.35|3648.35|3648.35|3648.35|3648.27|3648.27|0
1605873980000|2020-11-20 12:06:20|3648.5|3648.5|3647.82|3647.82|3648.5|3648.5|3647.82|3647.82|0
1605874000000|2020-11-20 12:06:40|3647.66|3647.66|3647.82|3647.82|3647.82|3647.82|3647.66|3647.66|0
1605874010000|2020-11-20 12:06:50|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|0
1605874020000|2020-11-20 12:07:00|3647.92|3647.92|3647.38|3647.38|3647.92|3647.92|3647.38|3647.38|0
1605874050000|2020-11-20 12:07:30|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1605874060000|2020-11-20 12:07:40|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1605874080000|2020-11-20 12:08:00|3648.42|3648.42|3648.02|3648.02|3648.42|3648.42|3648.02|3648.02|0
1605874100000|2020-11-20 12:08:20|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1605874110000|2020-11-20 12:08:30|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1605874120000|2020-11-20 12:08:40|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|0
1605874130000|2020-11-20 12:08:50|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1605874140000|2020-11-20 12:09:00|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1605874150000|2020-11-20 12:09:10|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1605874160000|2020-11-20 12:09:20|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|0
1605874200000|2020-11-20 12:10:00|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|0
1605874240000|2020-11-20 12:10:40|3646.81|3646.81|3647.6|3647.6|3647.6|3647.6|3646.81|3646.81|0
1605874270000|2020-11-20 12:11:10|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|0
1605874290000|2020-11-20 12:11:30|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|0
1605874310000|2020-11-20 12:11:50|3647.21|3647.21|3648.4|3648.4|3648.4|3648.4|3647.21|3647.21|0
1605874320000|2020-11-20 12:12:00|3649.08|3649.08|3648.93|3648.93|3649.08|3649.08|3648.93|3648.93|0
1605874330000|2020-11-20 12:12:10|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1605874370000|2020-11-20 12:12:50|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1605874390000|2020-11-20 12:13:10|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1605874410000|2020-11-20 12:13:30|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1605874420000|2020-11-20 12:13:40|3649.6|3649.6|3649.56|3649.56|3649.71|3649.71|3649.56|3649.56|0
1605874460000|2020-11-20 12:14:20|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1605874490000|2020-11-20 12:14:50|3649.83|3649.83|3649.99|3649.99|3649.99|3649.99|3649.83|3649.83|0
1605874510000|2020-11-20 12:15:10|3649.2|3649.2|3649.43|3649.43|3649.43|3649.43|3649.2|3649.2|0
1605874530000|2020-11-20 12:15:30|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|3649.66|3649.66|0
1605874540000|2020-11-20 12:15:40|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|0
1605874570000|2020-11-20 12:16:10|3649.03|3649.03|3648.3|3648.3|3649.03|3649.03|3648.3|3648.3|0
1605874580000|2020-11-20 12:16:20|3648.98|3648.98|3648.83|3648.83|3648.98|3648.98|3648.83|3648.83|0
1605874590000|2020-11-20 12:16:30|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1605874600000|2020-11-20 12:16:40|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1605874610000|2020-11-20 12:16:50|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1605874630000|2020-11-20 12:17:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1605874670000|2020-11-20 12:17:50|3649.63|3649.63|3649.79|3649.79|3649.79|3649.79|3649.63|3649.63|0
1605874720000|2020-11-20 12:18:40|3649.85|3649.85|3649.45|3649.45|3649.85|3649.85|3649.45|3649.45|0
1605874740000|2020-11-20 12:19:00|3649.05|3649.05|3650.24|3650.24|3650.24|3650.24|3649.05|3649.05|0
1605874760000|2020-11-20 12:19:20|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|0
1605874770000|2020-11-20 12:19:30|3649.7|3649.7|3649.01|3649.01|3649.7|3649.7|3649.01|3649.01|0
1605874780000|2020-11-20 12:19:40|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|0
1605874790000|2020-11-20 12:19:50|3649.26|3649.26|3649.03|3649.03|3649.42|3649.42|3649.03|3649.03|0
1605874840000|2020-11-20 12:20:40|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|0
1605874860000|2020-11-20 12:21:00|3649|3649|3648.61|3648.61|3649|3649|3648.61|3648.61|0
1605874870000|2020-11-20 12:21:10|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|0
1605874920000|2020-11-20 12:22:00|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|0
1605874930000|2020-11-20 12:22:10|3648.5|3648.5|3648.62|3648.62|3648.62|3648.62|3648.5|3648.5|0
1605874940000|2020-11-20 12:22:20|3648.67|3648.67|3648.73|3648.73|3648.73|3648.73|3648.67|3648.67|0
1605874950000|2020-11-20 12:22:30|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1605874970000|2020-11-20 12:22:50|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|0
1605874980000|2020-11-20 12:23:00|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|0
1605874990000|2020-11-20 12:23:10|3651.57|3651.57|3651.97|3651.97|3651.97|3651.97|3651.57|3651.57|0
1605875070000|2020-11-20 12:24:30|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|0
1605875090000|2020-11-20 12:24:50|3651.01|3651.01|3651.8|3651.8|3651.8|3651.8|3651.01|3651.01|0
1605875110000|2020-11-20 12:25:10|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1605875150000|2020-11-20 12:25:50|3652.34|3652.34|3651.54|3651.54|3652.34|3652.34|3651.54|3651.54|0
1605875160000|2020-11-20 12:26:00|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|0
1605875180000|2020-11-20 12:26:20|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1605875210000|2020-11-20 12:26:50|3651.89|3651.89|3651.89|3651.89|3651.89|3651.89|3651.89|3651.89|0
1605875220000|2020-11-20 12:27:00|3651.72|3651.72|3651.57|3651.57|3651.72|3651.72|3651.57|3651.57|0
1605875230000|2020-11-20 12:27:10|3651.17|3651.17|3650.76|3650.76|3651.17|3651.17|3650.76|3650.76|0
1605875250000|2020-11-20 12:27:30|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|0
1605875260000|2020-11-20 12:27:40|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1605875280000|2020-11-20 12:28:00|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1605875310000|2020-11-20 12:28:30|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|0
1605875340000|2020-11-20 12:29:00|3651|3651|3651|3651|3651|3651|3651|3651|0
1605875360000|2020-11-20 12:29:20|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|0
1605875390000|2020-11-20 12:29:50|3651.26|3651.26|3651.41|3651.41|3651.41|3651.41|3651.26|3651.26|0
1605875410000|2020-11-20 12:30:10|3650.73|3650.73|3648.98|3648.98|3650.73|3650.73|3648.98|3648.98|0
1605875420000|2020-11-20 12:30:20|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|0
1605875450000|2020-11-20 12:30:50|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|0
1605875460000|2020-11-20 12:31:00|3648.78|3648.78|3649.07|3649.07|3649.12|3649.12|3648.33|3648.33|0
1605875500000|2020-11-20 12:31:40|3648.92|3648.92|3648.13|3648.13|3648.92|3648.92|3648.13|3648.13|0
1605875550000|2020-11-20 12:32:30|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|0
1605875620000|2020-11-20 12:33:40|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|0
1605875630000|2020-11-20 12:33:50|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1605875660000|2020-11-20 12:34:20|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|0
1605875670000|2020-11-20 12:34:30|3648.83|3648.83|3649.51|3649.51|3649.51|3649.51|3648.83|3648.83|0
1605875710000|2020-11-20 12:35:10|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1605875720000|2020-11-20 12:35:20|3648.85|3648.85|3648.95|3648.95|3648.95|3648.95|3648.85|3648.85|0
1605875730000|2020-11-20 12:35:30|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1605875740000|2020-11-20 12:35:40|3649.43|3649.43|3650.62|3650.62|3650.62|3650.62|3649.43|3649.43|0
1605875750000|2020-11-20 12:35:50|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1605875820000|2020-11-20 12:37:00|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|0
1605875830000|2020-11-20 12:37:10|3650.2|3650.2|3650.13|3650.13|3650.25|3650.25|3650.13|3650.13|0
1605875840000|2020-11-20 12:37:20|3650.18|3650.18|3649.28|3649.28|3650.18|3650.18|3649.28|3649.28|0
1605875850000|2020-11-20 12:37:30|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|0
1605875870000|2020-11-20 12:37:50|3648.4|3648.4|3648.4|3648.4|3648.4|3648.4|3648.4|3648.4|0
1605875880000|2020-11-20 12:38:00|3648.16|3648.16|3648.16|3648.16|3648.16|3648.16|3648.16|3648.16|0
1605875940000|2020-11-20 12:39:00|3647|3647|3647.68|3647.68|3648.08|3648.08|3647|3647|0
1605875970000|2020-11-20 12:39:30|3647.43|3647.43|3647.52|3647.52|3647.52|3647.52|3647.43|3647.43|0
1605875980000|2020-11-20 12:39:40|3647.4|3647.4|3647.78|3647.78|3648.08|3648.08|3647.4|3647.4|0
1605876000000|2020-11-20 12:40:00|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|0
1605876020000|2020-11-20 12:40:20|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1605876030000|2020-11-20 12:40:30|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|0
1605876040000|2020-11-20 12:40:40|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|0
1605876130000|2020-11-20 12:42:10|3646.59|3646.59|3646.14|3646.14|3646.59|3646.59|3646.14|3646.14|0
1605876140000|2020-11-20 12:42:20|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|0
1605876160000|2020-11-20 12:42:40|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|0
1605876170000|2020-11-20 12:42:50|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|0
1605876180000|2020-11-20 12:43:00|3646.22|3646.22|3646.27|3646.27|3646.27|3646.27|3646.22|3646.22|0
1605876190000|2020-11-20 12:43:10|3646.22|3646.22|3646.11|3646.11|3646.22|3646.22|3646.11|3646.11|0
1605876230000|2020-11-20 12:43:50|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|0
1605876240000|2020-11-20 12:44:00|3646.19|3646.19|3646.93|3646.93|3646.93|3646.93|3646.14|3646.14|0
1605876260000|2020-11-20 12:44:20|3647.72|3647.72|3648.41|3648.41|3648.41|3648.41|3647.72|3647.72|0
1605876290000|2020-11-20 12:44:50|3649.2|3649.2|3649.08|3649.08|3649.2|3649.2|3649.08|3649.08|0
1605876300000|2020-11-20 12:45:00|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|0
1605876330000|2020-11-20 12:45:30|3648.87|3648.87|3649.04|3649.04|3649.04|3649.04|3648.87|3648.87|0
1605876360000|2020-11-20 12:46:00|3649.16|3649.16|3649.04|3649.04|3649.16|3649.16|3649.04|3649.04|0
1605876410000|2020-11-20 12:46:50|3649.72|3649.72|3650.12|3650.12|3650.12|3650.12|3649.72|3649.72|0
1605876420000|2020-11-20 12:47:00|3650.52|3650.52|3649.56|3649.56|3650.52|3650.52|3649.56|3649.56|0
1605876430000|2020-11-20 12:47:10|3649.44|3649.44|3649.55|3649.55|3649.55|3649.55|3649.44|3649.44|0
1605876460000|2020-11-20 12:47:40|3649.15|3649.15|3649.24|3649.24|3649.55|3649.55|3649.15|3649.15|0
1605876470000|2020-11-20 12:47:50|3649.63|3649.63|3649.47|3649.47|3649.63|3649.63|3649.47|3649.47|0
1605876490000|2020-11-20 12:48:10|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1605876530000|2020-11-20 12:48:50|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1605876540000|2020-11-20 12:49:00|3649.07|3649.07|3648.67|3648.67|3649.07|3649.07|3648.67|3648.67|0
1605876560000|2020-11-20 12:49:20|3648.59|3648.59|3647.51|3647.51|3648.59|3648.59|3647.51|3647.51|0
1605876580000|2020-11-20 12:49:40|3646.72|3646.72|3647.51|3647.51|3647.51|3647.51|3646.72|3646.72|0
1605876600000|2020-11-20 12:50:00|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1605876620000|2020-11-20 12:50:20|3648.59|3648.59|3648.92|3648.92|3648.92|3648.92|3648.59|3648.59|0
1605876630000|2020-11-20 12:50:30|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1605876650000|2020-11-20 12:50:50|3649.49|3649.49|3649.35|3649.35|3649.49|3649.49|3649.27|3649.27|0
1605876660000|2020-11-20 12:51:00|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|0
1605876670000|2020-11-20 12:51:10|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|0
1605876690000|2020-11-20 12:51:30|3649.35|3649.35|3648.56|3648.56|3649.35|3649.35|3648.56|3648.56|0
1605876700000|2020-11-20 12:51:40|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|0
1605876710000|2020-11-20 12:51:50|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1605876720000|2020-11-20 12:52:00|3649.58|3649.58|3649.7|3649.7|3649.7|3649.7|3649.58|3649.58|0
1605876740000|2020-11-20 12:52:20|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|0
1605876750000|2020-11-20 12:52:30|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|0
1605876770000|2020-11-20 12:52:50|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1605876780000|2020-11-20 12:53:00|3649.3|3649.3|3648.91|3648.91|3649.3|3649.3|3648.91|3648.91|0
1605876790000|2020-11-20 12:53:10|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|0
1605876810000|2020-11-20 12:53:30|3649.7|3649.7|3649.3|3649.3|3649.7|3649.7|3649.3|3649.3|0
1605876830000|2020-11-20 12:53:50|3649.41|3649.41|3649.13|3649.13|3649.53|3649.53|3649.13|3649.13|0
1605876840000|2020-11-20 12:54:00|3649.25|3649.25|3648.57|3648.57|3649.25|3649.25|3648.57|3648.57|0
1605876860000|2020-11-20 12:54:20|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1605876870000|2020-11-20 12:54:30|3648.97|3648.97|3649.76|3649.76|3649.76|3649.76|3648.97|3648.97|0
1605876880000|2020-11-20 12:54:40|3650.44|3650.44|3651.29|3651.29|3651.29|3651.29|3650.44|3650.44|0
1605876940000|2020-11-20 12:55:40|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1605876950000|2020-11-20 12:55:50|3650.81|3650.81|3651.21|3651.21|3651.21|3651.21|3650.81|3650.81|0
1605876960000|2020-11-20 12:56:00|3651.26|3651.26|3651.32|3651.32|3651.32|3651.32|3651.26|3651.26|0
1605876970000|2020-11-20 12:56:10|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|0
1605877010000|2020-11-20 12:56:50|3651.82|3651.82|3652.22|3652.22|3652.22|3652.22|3651.82|3651.82|0
1605877020000|2020-11-20 12:57:00|3651.82|3651.82|3652.61|3652.61|3652.61|3652.61|3651.82|3651.82|0
1605877030000|2020-11-20 12:57:10|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|0
1605877040000|2020-11-20 12:57:20|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1605877070000|2020-11-20 12:57:50|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1605877080000|2020-11-20 12:58:00|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|0
1605877090000|2020-11-20 12:58:10|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|0
1605877100000|2020-11-20 12:58:20|3651.3|3651.3|3650.97|3650.97|3651.3|3651.3|3650.97|3650.97|0
1605877120000|2020-11-20 12:58:40|3651.05|3651.05|3651.05|3651.05|3651.45|3651.45|3651.05|3651.05|0
1605877140000|2020-11-20 12:59:00|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|0
1605877150000|2020-11-20 12:59:10|3649.57|3649.57|3649.49|3649.49|3649.57|3649.57|3649.49|3649.49|0
1605877160000|2020-11-20 12:59:20|3649.09|3649.09|3648.01|3648.01|3649.09|3649.09|3648.01|3648.01|0
1605877170000|2020-11-20 12:59:30|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|0
1605877180000|2020-11-20 12:59:40|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|0
1605877190000|2020-11-20 12:59:50|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|0
1605877200000|2020-11-20 13:00:00|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|0
1605877210000|2020-11-20 13:00:10|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|0
1605877230000|2020-11-20 13:00:30|3646.44|3646.44|3646.83|3646.83|3646.83|3646.83|3646.44|3646.44|0
1605877240000|2020-11-20 13:00:40|3646.98|3646.98|3647.38|3647.38|3647.38|3647.38|3646.98|3646.98|0
1605877280000|2020-11-20 13:01:20|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1605877290000|2020-11-20 13:01:30|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|0
1605877300000|2020-11-20 13:01:40|3648.97|3648.97|3649.31|3649.31|3649.31|3649.31|3648.97|3648.97|0
1605877330000|2020-11-20 13:02:10|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|0
1605877350000|2020-11-20 13:02:30|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|0
1605877360000|2020-11-20 13:02:40|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|0
1605877370000|2020-11-20 13:02:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1605877390000|2020-11-20 13:03:10|3648|3648|3648|3648|3648|3648|3648|3648|0
1605877400000|2020-11-20 13:03:20|3648.06|3648.06|3648.11|3648.11|3648.11|3648.11|3648.06|3648.06|0
1605877420000|2020-11-20 13:03:40|3648.79|3648.79|3648.65|3648.65|3648.79|3648.79|3648.65|3648.65|0
1605877430000|2020-11-20 13:03:50|3648.7|3648.7|3649.1|3649.1|3649.1|3649.1|3648.7|3648.7|0
1605877450000|2020-11-20 13:04:10|3648.41|3648.41|3648.57|3648.57|3648.57|3648.57|3648.41|3648.41|0
1605877460000|2020-11-20 13:04:20|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|0
1605877480000|2020-11-20 13:04:40|3648.33|3648.33|3649.8|3649.8|3649.8|3649.8|3648.33|3648.33|0
1605877510000|2020-11-20 13:05:10|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1605877520000|2020-11-20 13:05:20|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|0
1605877560000|2020-11-20 13:06:00|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|0
1605877570000|2020-11-20 13:06:10|3649.41|3649.41|3649.77|3649.77|3649.77|3649.77|3649.41|3649.41|0
1605877610000|2020-11-20 13:06:50|3649.37|3649.37|3648.97|3648.97|3649.37|3649.37|3648.97|3648.97|0
1605877620000|2020-11-20 13:07:00|3648.29|3648.29|3648.97|3648.97|3648.97|3648.97|3648.29|3648.29|0
1605877680000|2020-11-20 13:08:00|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|0
1605877710000|2020-11-20 13:08:30|3648.98|3648.98|3648.92|3648.92|3648.98|3648.98|3648.86|3648.86|0
1605877720000|2020-11-20 13:08:40|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1605877730000|2020-11-20 13:08:50|3648.85|3648.85|3648.7|3648.7|3648.85|3648.85|3648.7|3648.7|0
1605877750000|2020-11-20 13:09:10|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|0
1605877760000|2020-11-20 13:09:20|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1605877780000|2020-11-20 13:09:40|3648.07|3648.07|3648.46|3648.46|3648.46|3648.46|3648.07|3648.07|0
1605877800000|2020-11-20 13:10:00|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1605877810000|2020-11-20 13:10:10|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|0
1605877830000|2020-11-20 13:10:30|3647.33|3647.33|3647.38|3647.38|3647.38|3647.38|3647.33|3647.33|0
1605877860000|2020-11-20 13:11:00|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|0
1605877880000|2020-11-20 13:11:20|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|0
1605877920000|2020-11-20 13:12:00|3647.62|3647.62|3647.77|3647.77|3647.77|3647.77|3647.62|3647.62|0
1605877940000|2020-11-20 13:12:20|3647.92|3647.92|3647.87|3647.87|3647.92|3647.92|3647.87|3647.87|0
1605877950000|2020-11-20 13:12:30|3647.62|3647.62|3647.7|3647.7|3647.7|3647.7|3647.62|3647.62|0
1605877970000|2020-11-20 13:12:50|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3646.34|3646.34|0
1605877980000|2020-11-20 13:13:00|3646.86|3646.86|3647.65|3647.65|3647.65|3647.65|3646.18|3646.18|0
1605877990000|2020-11-20 13:13:10|3647.53|3647.53|3647.58|3647.58|3647.58|3647.58|3647.53|3647.53|0
1605878000000|2020-11-20 13:13:20|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|0
1605878040000|2020-11-20 13:14:00|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|0
1605878110000|2020-11-20 13:15:10|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|0
1605878120000|2020-11-20 13:15:20|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1605878130000|2020-11-20 13:15:30|3645.19|3645.19|3645.11|3645.11|3645.19|3645.19|3645.11|3645.11|0
1605878140000|2020-11-20 13:15:40|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|3645.06|0
1605878160000|2020-11-20 13:16:00|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|0
1605878170000|2020-11-20 13:16:10|3645.52|3645.52|3646.4|3646.4|3646.4|3646.4|3645.52|3645.52|0
1605878250000|2020-11-20 13:17:30|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|0
1605878260000|2020-11-20 13:17:40|3645.31|3645.31|3644.91|3644.91|3645.31|3645.31|3644.91|3644.91|0
1605878270000|2020-11-20 13:17:50|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|0
1605878280000|2020-11-20 13:18:00|3645.11|3645.11|3645.26|3645.26|3645.26|3645.26|3645.11|3645.11|0
1605878300000|2020-11-20 13:18:20|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|0
1605878320000|2020-11-20 13:18:40|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|0
1605878380000|2020-11-20 13:19:40|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|0
1605878400000|2020-11-20 13:20:00|3645.39|3645.39|3645.45|3645.45|3645.5|3645.5|3645.39|3645.39|0
1605878430000|2020-11-20 13:20:30|3645.36|3645.36|3645.26|3645.26|3645.36|3645.36|3645.26|3645.26|0
1605878450000|2020-11-20 13:20:50|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|0
1605878460000|2020-11-20 13:21:00|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1605878490000|2020-11-20 13:21:30|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|0
1605878510000|2020-11-20 13:21:50|3645.89|3645.89|3645.5|3645.5|3645.89|3645.89|3645.5|3645.5|0
1605878530000|2020-11-20 13:22:10|3645.55|3645.55|3645.47|3645.47|3645.55|3645.55|3645.38|3645.38|0
1605878580000|2020-11-20 13:23:00|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|0
1605878590000|2020-11-20 13:23:10|3644.78|3644.78|3644.05|3644.05|3644.78|3644.78|3644.05|3644.05|0
1605878650000|2020-11-20 13:24:10|3643.93|3643.93|3643.13|3643.13|3643.93|3643.93|3643.13|3643.13|0
1605878660000|2020-11-20 13:24:20|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|0
1605878690000|2020-11-20 13:24:50|3642.56|3642.56|3641.05|3641.05|3642.56|3642.56|3641.05|3641.05|0
1605878710000|2020-11-20 13:25:10|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|0
1605878720000|2020-11-20 13:25:20|3641.65|3641.65|3641.25|3641.25|3641.65|3641.65|3641.25|3641.25|0
1605878730000|2020-11-20 13:25:30|3641|3641|3641|3641|3641|3641|3641|3641|0
1605878750000|2020-11-20 13:25:50|3640.6|3640.6|3640.5|3640.5|3640.6|3640.6|3640.5|3640.5|0
1605878770000|2020-11-20 13:26:10|3640.1|3640.1|3639.7|3639.7|3640.1|3640.1|3638.91|3638.91|0
1605878780000|2020-11-20 13:26:20|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|0
1605878790000|2020-11-20 13:26:30|3638.62|3638.62|3638.62|3638.62|3638.62|3638.62|3638.62|3638.62|0
1605878800000|2020-11-20 13:26:40|3637.43|3637.43|3637.04|3637.04|3637.43|3637.43|3637.04|3637.04|0
1605878810000|2020-11-20 13:26:50|3637.72|3637.72|3637.24|3637.24|3637.72|3637.72|3637.24|3637.24|0
1605878820000|2020-11-20 13:27:00|3637.92|3637.92|3638.61|3638.61|3638.61|3638.61|3637.92|3637.92|0
1605878830000|2020-11-20 13:27:10|3638.11|3638.11|3638.03|3638.03|3638.11|3638.11|3638.03|3638.03|0
1605878840000|2020-11-20 13:27:20|3637.86|3637.86|3637.07|3637.07|3637.86|3637.86|3637.07|3637.07|0
1605878860000|2020-11-20 13:27:40|3636.99|3636.99|3638.01|3638.01|3638.01|3638.01|3636.82|3636.82|0
1605878870000|2020-11-20 13:27:50|3637.61|3637.61|3637.4|3637.4|3637.61|3637.61|3637.4|3637.4|0
1605878880000|2020-11-20 13:28:00|3637|3637|3637|3637|3637|3637|3637|3637|0
1605878890000|2020-11-20 13:28:10|3636.92|3636.92|3637|3637|3637|3637|3636.92|3636.92|0
1605878910000|2020-11-20 13:28:30|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|0
1605878940000|2020-11-20 13:29:00|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|0
1605878950000|2020-11-20 13:29:10|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1605878960000|2020-11-20 13:29:20|3636.37|3636.37|3636.37|3636.37|3636.37|3636.37|3636.37|3636.37|0
1605878990000|2020-11-20 13:29:50|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|3636.46|0
1605879000000|2020-11-20 13:30:00|3636.85|3636.85|3637|3637|3637|3637|3636.85|3636.85|0
1605879020000|2020-11-20 13:30:20|3637.79|3637.79|3639.24|3639.24|3639.24|3639.24|3637.79|3637.79|0
1605879040000|2020-11-20 13:30:40|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|0
1605879060000|2020-11-20 13:31:00|3638.55|3638.55|3637.58|3637.58|3638.55|3638.55|3637.18|3637.18|0
1605879070000|2020-11-20 13:31:10|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1605879100000|2020-11-20 13:31:40|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|0
1605879110000|2020-11-20 13:31:50|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|0
1605879120000|2020-11-20 13:32:00|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|0
1605879130000|2020-11-20 13:32:10|3635.31|3635.31|3634.62|3634.62|3635.31|3635.31|3634.62|3634.62|0
1605879140000|2020-11-20 13:32:20|3634.46|3634.46|3634.36|3634.36|3634.51|3634.51|3634.36|3634.36|0
1605879170000|2020-11-20 13:32:50|3633.68|3633.68|3633.28|3633.28|3633.68|3633.68|3633.28|3633.28|0
1605879180000|2020-11-20 13:33:00|3633.62|3633.62|3633.62|3633.62|3633.62|3633.62|3633.62|3633.62|0
1605879210000|2020-11-20 13:33:30|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|0
1605879220000|2020-11-20 13:33:40|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|3634.19|3634.19|0
1605879250000|2020-11-20 13:34:10|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1605879260000|2020-11-20 13:34:20|3634.91|3634.91|3635.46|3635.46|3635.46|3635.46|3634.91|3634.91|0
1605879270000|2020-11-20 13:34:30|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1605879310000|2020-11-20 13:35:10|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1605879350000|2020-11-20 13:35:50|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|3636.43|0
1605879380000|2020-11-20 13:36:20|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1605879410000|2020-11-20 13:36:50|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|0
1605879420000|2020-11-20 13:37:00|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|0
1605879440000|2020-11-20 13:37:20|3635.87|3635.87|3635.72|3635.72|3635.87|3635.87|3635.72|3635.72|0
1605879450000|2020-11-20 13:37:30|3634.92|3634.92|3634.2|3634.2|3634.92|3634.92|3634.2|3634.2|0
1605879460000|2020-11-20 13:37:40|3634.11|3634.11|3634.85|3634.85|3634.91|3634.91|3634.11|3634.11|0
1605879470000|2020-11-20 13:37:50|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|0
1605879480000|2020-11-20 13:38:00|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|0
1605879490000|2020-11-20 13:38:10|3634.95|3634.95|3634.95|3634.95|3634.95|3634.95|3634.95|3634.95|0
1605879520000|2020-11-20 13:38:40|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|0
1605879530000|2020-11-20 13:38:50|3633.48|3633.48|3633.48|3633.48|3633.48|3633.48|3633.48|3633.48|0
1605879540000|2020-11-20 13:39:00|3633.08|3633.08|3632.4|3632.4|3633.08|3633.08|3632.4|3632.4|0
1605879550000|2020-11-20 13:39:10|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|0
1605879560000|2020-11-20 13:39:20|3632|3632|3632|3632|3632|3632|3632|3632|0
1605879590000|2020-11-20 13:39:50|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|0
1605879600000|2020-11-20 13:40:00|3631.28|3631.28|3630.96|3630.96|3631.75|3631.75|3630.91|3630.91|0
1605879620000|2020-11-20 13:40:20|3630.84|3630.84|3629.99|3629.99|3630.84|3630.84|3629.99|3629.99|0
1605879630000|2020-11-20 13:40:30|3629.52|3629.52|3629.99|3629.99|3629.99|3629.99|3629.52|3629.52|0
1605879640000|2020-11-20 13:40:40|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.22|3629.22|0
1605879660000|2020-11-20 13:41:00|3629.02|3629.02|3629.02|3629.02|3629.02|3629.02|3629.02|3629.02|0
1605879670000|2020-11-20 13:41:10|3628.33|3628.33|3627.86|3627.86|3628.33|3628.33|3627.54|3627.54|0
1605879680000|2020-11-20 13:41:20|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|0
1605879710000|2020-11-20 13:41:50|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|0
1605879720000|2020-11-20 13:42:00|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|0
1605879730000|2020-11-20 13:42:10|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|0
1605879740000|2020-11-20 13:42:20|3625.8|3625.8|3627.17|3627.17|3627.17|3627.17|3625.8|3625.8|0
1605879750000|2020-11-20 13:42:30|3626.53|3626.53|3626.53|3626.53|3626.53|3626.53|3626.21|3626.21|0
1605879760000|2020-11-20 13:42:40|3626.06|3626.06|3625.5|3625.5|3626.06|3626.06|3625.5|3625.5|0
1605879780000|2020-11-20 13:43:00|3625.81|3625.81|3625.1|3625.1|3625.81|3625.81|3624.86|3624.86|0
1605879790000|2020-11-20 13:43:10|3624.14|3624.14|3624.62|3624.62|3624.62|3624.62|3624.14|3624.14|0
1605879800000|2020-11-20 13:43:20|3624.47|3624.47|3623.84|3623.84|3624.47|3624.47|3623.84|3623.84|0
1605879820000|2020-11-20 13:43:40|3623.52|3623.52|3624.68|3624.68|3624.68|3624.68|3623.52|3623.52|0
1605879830000|2020-11-20 13:43:50|3624.76|3624.76|3624.76|3624.76|3624.76|3624.76|3624.76|3624.76|0
1605879840000|2020-11-20 13:44:00|3624.92|3624.92|3624.92|3624.92|3624.92|3624.92|3624.92|3624.92|0
1605879850000|2020-11-20 13:44:10|3625.08|3625.08|3624.03|3624.03|3625.08|3625.08|3623.71|3623.71|0
1605879870000|2020-11-20 13:44:30|3624.71|3624.71|3625.39|3625.39|3625.39|3625.39|3624.71|3624.71|0
1605879880000|2020-11-20 13:44:40|3625.87|3625.87|3626.35|3626.35|3626.35|3626.35|3625.87|3625.87|0
1605879890000|2020-11-20 13:44:50|3626.26|3626.26|3626.51|3626.51|3626.51|3626.51|3626.26|3626.26|0
1605879900000|2020-11-20 13:45:00|3626.98|3626.98|3627.14|3627.14|3627.78|3627.78|3626.98|3626.98|0
1605879910000|2020-11-20 13:45:10|3627.22|3627.22|3627.21|3627.21|3627.37|3627.37|3627.21|3627.21|0
1605879930000|2020-11-20 13:45:30|3628.64|3628.64|3628.48|3628.48|3628.64|3628.64|3628.48|3628.48|0
1605879940000|2020-11-20 13:45:40|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|0
1605879960000|2020-11-20 13:46:00|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|0
1605880020000|2020-11-20 13:47:00|3629.28|3629.28|3630.31|3630.31|3630.37|3630.37|3629.28|3629.28|0
1605880030000|2020-11-20 13:47:10|3631.23|3631.23|3630.04|3630.04|3631.23|3631.23|3629.72|3629.72|0
1605880040000|2020-11-20 13:47:20|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|0
1605880050000|2020-11-20 13:47:30|3629.35|3629.35|3629.35|3629.35|3629.35|3629.35|3629.35|3629.35|0
1605880070000|2020-11-20 13:47:50|3628.87|3628.87|3629.67|3629.67|3629.67|3629.67|3628.87|3628.87|0
1605880090000|2020-11-20 13:48:10|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|0
1605880120000|2020-11-20 13:48:40|3630.23|3630.23|3630.23|3630.23|3630.23|3630.23|3630.23|3630.23|0
1605880140000|2020-11-20 13:49:00|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|0
1605880150000|2020-11-20 13:49:10|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|0
1605880160000|2020-11-20 13:49:20|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|0
1605880190000|2020-11-20 13:49:50|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1605880200000|2020-11-20 13:50:00|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|0
1605880210000|2020-11-20 13:50:10|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1605880220000|2020-11-20 13:50:20|3630.76|3630.76|3630.54|3630.54|3630.76|3630.76|3630.54|3630.54|0
1605880230000|2020-11-20 13:50:30|3629.86|3629.86|3629.18|3629.18|3629.86|3629.86|3629.18|3629.18|0
1605880240000|2020-11-20 13:50:40|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|0
1605880260000|2020-11-20 13:51:00|3627.54|3627.54|3625.7|3625.7|3627.54|3627.54|3625.7|3625.7|0
1605880270000|2020-11-20 13:51:10|3626.17|3626.17|3625.54|3625.54|3626.17|3626.17|3625.54|3625.54|0
1605880300000|2020-11-20 13:51:40|3625.22|3625.22|3623.85|3623.85|3625.22|3625.22|3623.85|3623.85|0
1605880310000|2020-11-20 13:51:50|3624.49|3624.49|3624.81|3624.81|3624.81|3624.81|3624.49|3624.49|0
1605880340000|2020-11-20 13:52:20|3624.12|3624.12|3622.79|3622.79|3624.12|3624.12|3622.79|3622.79|0
1605880350000|2020-11-20 13:52:30|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|0
1605880360000|2020-11-20 13:52:40|3623.05|3623.05|3623.8|3623.8|3623.85|3623.85|3623.05|3623.05|0
1605880400000|2020-11-20 13:53:20|3623.4|3623.4|3622.84|3622.84|3623.4|3623.4|3622.84|3622.84|0
1605880410000|2020-11-20 13:53:30|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|0
1605880420000|2020-11-20 13:53:40|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|0
1605880430000|2020-11-20 13:53:50|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|0
1605880440000|2020-11-20 13:54:00|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|0
1605880450000|2020-11-20 13:54:10|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|0
1605880460000|2020-11-20 13:54:20|3621.98|3621.98|3622.62|3622.62|3622.62|3622.62|3621.7|3621.7|0
1605880490000|2020-11-20 13:54:50|3622.77|3622.77|3622.77|3622.77|3622.77|3622.77|3622.77|3622.77|0
1605880550000|2020-11-20 13:55:50|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|0
1605880560000|2020-11-20 13:56:00|3622.44|3622.44|3622.44|3622.44|3622.44|3622.44|3622.44|3622.44|0
1605880570000|2020-11-20 13:56:10|3622.28|3622.28|3622.28|3622.28|3622.28|3622.28|3622.28|3622.28|0
1605880580000|2020-11-20 13:56:20|3622.44|3622.44|3622.13|3622.13|3622.44|3622.44|3622.13|3622.13|0
1605880590000|2020-11-20 13:56:30|3622.81|3622.81|3622.64|3622.64|3622.81|3622.81|3622.64|3622.64|0
1605880650000|2020-11-20 13:57:30|3622.96|3622.96|3624.2|3624.2|3624.2|3624.2|3622.96|3622.96|0
1605880690000|2020-11-20 13:58:10|3623.8|3623.8|3623.33|3623.33|3623.8|3623.8|3623.33|3623.33|0
1605880710000|2020-11-20 13:58:30|3622.64|3622.64|3622.64|3622.64|3622.64|3622.64|3622.64|3622.64|0
1605880720000|2020-11-20 13:58:40|3622.49|3622.49|3623.68|3623.68|3623.68|3623.68|3622.49|3622.49|0
1605880730000|2020-11-20 13:58:50|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|0
1605880740000|2020-11-20 13:59:00|3623.85|3623.85|3623.7|3623.7|3623.85|3623.85|3623.7|3623.7|0
1605880760000|2020-11-20 13:59:20|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|0
1605880770000|2020-11-20 13:59:30|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|0
1605880790000|2020-11-20 13:59:50|3623.52|3623.52|3624.86|3624.86|3624.86|3624.86|3623.52|3623.52|0
1605880800000|2020-11-20 14:00:00|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|0
1605880810000|2020-11-20 14:00:10|3624.97|3624.97|3624.97|3624.97|3624.97|3624.97|3624.97|3624.97|0
1605880820000|2020-11-20 14:00:20|3625.66|3625.66|3625.57|3625.57|3625.66|3625.66|3625.57|3625.57|0
1605880830000|2020-11-20 14:00:30|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|0
1605880850000|2020-11-20 14:00:50|3625.6|3625.6|3625.55|3625.55|3625.6|3625.6|3625.55|3625.55|0
1605880860000|2020-11-20 14:01:00|3625.39|3625.39|3625.34|3625.34|3625.39|3625.39|3625.34|3625.34|0
1605880890000|2020-11-20 14:01:30|3624.65|3624.65|3624.24|3624.24|3624.65|3624.65|3623.45|3623.45|0
1605880900000|2020-11-20 14:01:40|3623.56|3623.56|3622.37|3622.37|3623.56|3623.56|3622.37|3622.37|0
1605880910000|2020-11-20 14:01:50|3622.76|3622.76|3623.56|3623.56|3623.56|3623.56|3622.76|3622.76|0
1605880940000|2020-11-20 14:02:20|3623.5|3623.5|3623.83|3623.83|3623.83|3623.83|3623.5|3623.5|0
1605880980000|2020-11-20 14:03:00|3623.04|3623.04|3622.07|3622.07|3623.04|3623.04|3622.07|3622.07|0
1605880990000|2020-11-20 14:03:10|3622.32|3622.32|3622.47|3622.47|3622.72|3622.72|3622.32|3622.32|0
1605881000000|2020-11-20 14:03:20|3622.38|3622.38|3622.3|3622.3|3622.38|3622.38|3622.3|3622.3|0
1605881030000|2020-11-20 14:03:50|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|3622.98|0
1605881050000|2020-11-20 14:04:10|3623.32|3623.32|3623.96|3623.96|3623.96|3623.96|3623.32|3623.32|0
1605881070000|2020-11-20 14:04:30|3623.27|3623.27|3623.38|3623.38|3623.67|3623.67|3622.99|3622.99|0
1605881110000|2020-11-20 14:05:10|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|3623.63|0
1605881120000|2020-11-20 14:05:20|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|0
1605881130000|2020-11-20 14:05:30|3622.83|3622.83|3622.83|3622.83|3622.83|3622.83|3622.83|3622.83|0
1605881150000|2020-11-20 14:05:50|3624.2|3624.2|3624.88|3624.88|3624.88|3624.88|3624.2|3624.2|0
1605881160000|2020-11-20 14:06:00|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|0
1605881190000|2020-11-20 14:06:30|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|0
1605881210000|2020-11-20 14:06:50|3624.33|3624.33|3625.61|3625.61|3625.61|3625.61|3624.25|3624.25|0
1605881230000|2020-11-20 14:07:10|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|0
1605881240000|2020-11-20 14:07:20|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|0
1605881250000|2020-11-20 14:07:30|3626.4|3626.4|3625.72|3625.72|3626.4|3626.4|3625.72|3625.72|0
1605881280000|2020-11-20 14:08:00|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|0
1605881290000|2020-11-20 14:08:10|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|0
1605881310000|2020-11-20 14:08:30|3625.04|3625.04|3624.24|3624.24|3625.04|3625.04|3624.24|3624.24|0
1605881330000|2020-11-20 14:08:50|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|0
1605881340000|2020-11-20 14:09:00|3624.92|3624.92|3625.22|3625.22|3625.22|3625.22|3624.92|3624.92|0
1605881350000|2020-11-20 14:09:10|3625.43|3625.43|3625.49|3625.49|3625.49|3625.49|3625.43|3625.43|0
1605881360000|2020-11-20 14:09:20|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|0
1605881370000|2020-11-20 14:09:30|3625.49|3625.49|3625.88|3625.88|3625.88|3625.88|3625.49|3625.49|0
1605881380000|2020-11-20 14:09:40|3625.8|3625.8|3625.45|3625.45|3625.8|3625.8|3625.45|3625.45|0
1605881390000|2020-11-20 14:09:50|3625.61|3625.61|3625.78|3625.78|3625.78|3625.78|3625.61|3625.61|0
1605881400000|2020-11-20 14:10:00|3625.86|3625.86|3625.86|3625.86|3625.86|3625.86|3625.86|3625.86|0
1605881440000|2020-11-20 14:10:40|3625.61|3625.61|3625.45|3625.45|3625.61|3625.61|3625.45|3625.45|0
1605881450000|2020-11-20 14:10:50|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|0
1605881460000|2020-11-20 14:11:00|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|0
1605881480000|2020-11-20 14:11:20|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|3625.19|0
1605881490000|2020-11-20 14:11:30|3625.24|3625.24|3625.24|3625.24|3625.24|3625.24|3625.24|3625.24|0
1605881500000|2020-11-20 14:11:40|3626.61|3626.61|3626.61|3626.61|3626.61|3626.61|3626.21|3626.21|0
1605881510000|2020-11-20 14:11:50|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|0
1605881530000|2020-11-20 14:12:10|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|0
1605881540000|2020-11-20 14:12:20|3626.17|3626.17|3625.49|3625.49|3626.17|3626.17|3625.49|3625.49|0
1605881550000|2020-11-20 14:12:30|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|0
1605881580000|2020-11-20 14:13:00|3626.32|3626.32|3626.72|3626.72|3626.72|3626.72|3626.32|3626.32|0
1605881600000|2020-11-20 14:13:20|3626.32|3626.32|3626.77|3626.77|3626.77|3626.77|3626.32|3626.32|0
1605881610000|2020-11-20 14:13:30|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|3626.38|0
1605881620000|2020-11-20 14:13:40|3626.54|3626.54|3626.46|3626.46|3626.54|3626.54|3626.46|3626.46|0
1605881640000|2020-11-20 14:14:00|3626.4|3626.4|3626.77|3626.77|3626.85|3626.85|3626.4|3626.4|0
1605881680000|2020-11-20 14:14:40|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|3626.94|0
1605881690000|2020-11-20 14:14:50|3627.33|3627.33|3627.49|3627.49|3627.89|3627.89|3627.33|3627.33|0
1605881710000|2020-11-20 14:15:10|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|0
1605881720000|2020-11-20 14:15:20|3628.44|3628.44|3628.38|3628.38|3628.84|3628.84|3627.99|3627.99|0
1605881730000|2020-11-20 14:15:30|3627.7|3627.7|3627.3|3627.3|3627.7|3627.7|3627.3|3627.3|0
1605881740000|2020-11-20 14:15:40|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|0
1605881750000|2020-11-20 14:15:50|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|0
1605881760000|2020-11-20 14:16:00|3627.71|3627.71|3630.87|3630.87|3630.87|3630.87|3627.71|3627.71|0
1605881780000|2020-11-20 14:16:20|3631.03|3631.03|3631.08|3631.08|3631.18|3631.18|3630.93|3630.93|0
1605881790000|2020-11-20 14:16:30|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|0
1605881820000|2020-11-20 14:17:00|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1605881850000|2020-11-20 14:17:30|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|0
1605881870000|2020-11-20 14:17:50|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|0
1605881880000|2020-11-20 14:18:00|3630.65|3630.65|3630.94|3630.94|3630.94|3630.94|3630.26|3630.26|0
1605881890000|2020-11-20 14:18:10|3631.21|3631.21|3630.43|3630.43|3631.21|3631.21|3630.43|3630.43|0
1605881900000|2020-11-20 14:18:20|3630.27|3630.27|3630.54|3630.54|3630.87|3630.87|3630.11|3630.11|0
1605881930000|2020-11-20 14:18:50|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|0
1605881950000|2020-11-20 14:19:10|3630.94|3630.94|3629.57|3629.57|3630.94|3630.94|3629.57|3629.57|0
1605881990000|2020-11-20 14:19:50|3629.68|3629.68|3629.99|3629.99|3630.39|3630.39|3629.6|3629.6|0
1605882000000|2020-11-20 14:20:00|3629.6|3629.6|3629.81|3629.81|3629.81|3629.81|3629.02|3629.02|0
1605882030000|2020-11-20 14:20:30|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|0
1605882050000|2020-11-20 14:20:50|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|0
1605882080000|2020-11-20 14:21:20|3631.11|3631.11|3631.11|3631.11|3631.11|3631.11|3631.11|3631.11|0
1605882100000|2020-11-20 14:21:40|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|0
1605882120000|2020-11-20 14:22:00|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1605882130000|2020-11-20 14:22:10|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|0
1605882140000|2020-11-20 14:22:20|3631.16|3631.16|3630.86|3630.86|3631.16|3631.16|3630.86|3630.86|0
1605882160000|2020-11-20 14:22:40|3630.81|3630.81|3630.18|3630.18|3630.86|3630.86|3630.18|3630.18|0
1605882170000|2020-11-20 14:22:50|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|0
1605882180000|2020-11-20 14:23:00|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|0
1605882190000|2020-11-20 14:23:10|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1605882200000|2020-11-20 14:23:20|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|0
1605882220000|2020-11-20 14:23:40|3630|3630|3630|3630|3630|3630|3630|3630|0
1605882230000|2020-11-20 14:23:50|3629.84|3629.84|3629.6|3629.6|3629.84|3629.84|3629.6|3629.6|0
1605882240000|2020-11-20 14:24:00|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|0
1605882290000|2020-11-20 14:24:50|3629.57|3629.57|3629.57|3629.57|3629.57|3629.57|3629.57|3629.57|0
1605882310000|2020-11-20 14:25:10|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|0
1605882320000|2020-11-20 14:25:20|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|3629.01|0
1605882340000|2020-11-20 14:25:40|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|0
1605882370000|2020-11-20 14:26:10|3631.06|3631.06|3631.06|3631.06|3631.06|3631.06|3631.06|3631.06|0
1605882380000|2020-11-20 14:26:20|3631.74|3631.74|3631.82|3631.82|3631.82|3631.82|3631.74|3631.74|0
1605882450000|2020-11-20 14:27:30|3631.88|3631.88|3631.93|3631.93|3631.93|3631.93|3631.88|3631.88|0
1605882460000|2020-11-20 14:27:40|3631.77|3631.77|3633.44|3633.44|3633.44|3633.44|3631.66|3631.66|0
1605882470000|2020-11-20 14:27:50|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|0
1605882480000|2020-11-20 14:28:00|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|0
1605882490000|2020-11-20 14:28:10|3634.32|3634.32|3633.95|3633.95|3634.32|3634.32|3633.95|3633.95|0
1605882500000|2020-11-20 14:28:20|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1605882510000|2020-11-20 14:28:30|3633.3|3633.3|3633|3633|3633.3|3633.3|3633|3633|0
1605882520000|2020-11-20 14:28:40|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|0
1605882530000|2020-11-20 14:28:50|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|0
1605882550000|2020-11-20 14:29:10|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|0
1605882580000|2020-11-20 14:29:40|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|0
1605882600000|2020-11-20 14:30:00|3633.5|3633.5|3633.5|3633.5|3633.5|3633.5|3632.81|3632.81|0
1605882620000|2020-11-20 14:30:20|3633.1|3633.1|3633.39|3633.39|3633.53|3633.53|3633.02|3633.02|0
1605882630000|2020-11-20 14:30:30|3634.07|3634.07|3635.26|3635.26|3635.26|3635.26|3634.07|3634.07|0
1605882640000|2020-11-20 14:30:40|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|0
1605882650000|2020-11-20 14:30:50|3636.34|3636.34|3637.02|3637.02|3637.02|3637.02|3636.34|3636.34|0
1605882680000|2020-11-20 14:31:20|3636.34|3636.34|3636.74|3636.74|3636.74|3636.74|3636.34|3636.34|0
1605882690000|2020-11-20 14:31:30|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|0
1605882720000|2020-11-20 14:32:00|3634.18|3634.18|3633.37|3633.37|3634.18|3634.18|3633.37|3633.37|0
1605882750000|2020-11-20 14:32:30|3633.77|3633.77|3633.08|3633.08|3633.77|3633.77|3633.08|3633.08|0
1605882760000|2020-11-20 14:32:40|3632.4|3632.4|3632|3632|3633.08|3633.08|3632|3632|0
1605882770000|2020-11-20 14:32:50|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1605882780000|2020-11-20 14:33:00|3632.33|3632.33|3634.14|3634.14|3634.14|3634.14|3632.33|3632.33|0
1605882800000|2020-11-20 14:33:20|3634.25|3634.25|3634.25|3634.25|3634.25|3634.25|3634.25|3634.25|0
1605882820000|2020-11-20 14:33:40|3634.93|3634.93|3635.74|3635.74|3635.74|3635.74|3634.93|3634.93|0
1605882830000|2020-11-20 14:33:50|3636.42|3636.42|3636.42|3636.42|3636.42|3636.42|3636.42|3636.42|0
1605882840000|2020-11-20 14:34:00|3636.82|3636.82|3636.18|3636.18|3636.82|3636.82|3636.18|3636.18|0
1605882850000|2020-11-20 14:34:10|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|0
1605882860000|2020-11-20 14:34:20|3635.38|3635.38|3634.98|3634.98|3635.38|3635.38|3634.19|3634.19|0
1605882870000|2020-11-20 14:34:30|3634.19|3634.19|3633.82|3633.82|3634.59|3634.59|3633.82|3633.82|0
1605882880000|2020-11-20 14:34:40|3633.43|3633.43|3633.99|3633.99|3633.99|3633.99|3633.43|3633.43|0
1605882890000|2020-11-20 14:34:50|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|0
1605882900000|2020-11-20 14:35:00|3631.54|3631.54|3631.94|3631.94|3631.94|3631.94|3631.54|3631.54|0
1605882910000|2020-11-20 14:35:10|3631.54|3631.54|3631.21|3631.21|3631.54|3631.54|3631.21|3631.21|0
1605882920000|2020-11-20 14:35:20|3630.53|3630.53|3630.53|3630.53|3630.53|3630.53|3630.53|3630.53|0
1605882930000|2020-11-20 14:35:30|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|3630.63|0
1605882940000|2020-11-20 14:35:40|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|0
1605882950000|2020-11-20 14:35:50|3630.63|3630.63|3630.93|3630.93|3630.93|3630.93|3630.63|3630.63|0
1605882960000|2020-11-20 14:36:00|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|0
1605882970000|2020-11-20 14:36:10|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|0
1605882990000|2020-11-20 14:36:30|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|0
1605883000000|2020-11-20 14:36:40|3631.12|3631.12|3632|3632|3632|3632|3630.95|3630.95|0
1605883010000|2020-11-20 14:36:50|3631.91|3631.91|3631.67|3631.67|3631.91|3631.91|3631.67|3631.67|0
1605883020000|2020-11-20 14:37:00|3631.56|3631.56|3631.85|3631.85|3631.85|3631.85|3631.45|3631.45|0
1605883030000|2020-11-20 14:37:10|3631.45|3631.45|3632.3|3632.3|3632.3|3632.3|3631.45|3631.45|0
1605883060000|2020-11-20 14:37:40|3632.69|3632.69|3632.01|3632.01|3632.69|3632.69|3632.01|3632.01|0
1605883080000|2020-11-20 14:38:00|3632.06|3632.06|3632.93|3632.93|3632.93|3632.93|3632.06|3632.06|0
1605883090000|2020-11-20 14:38:10|3633.61|3633.61|3634.56|3634.56|3634.56|3634.56|3633.61|3633.61|0
1605883100000|2020-11-20 14:38:20|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|0
1605883110000|2020-11-20 14:38:30|3634.82|3634.82|3634.98|3634.98|3634.98|3634.98|3634.82|3634.82|0
1605883120000|2020-11-20 14:38:40|3634.29|3634.29|3633.84|3633.84|3634.29|3634.29|3633.84|3633.84|0
1605883130000|2020-11-20 14:38:50|3633.92|3633.92|3633.24|3633.24|3633.92|3633.92|3633.24|3633.24|0
1605883140000|2020-11-20 14:39:00|3633.29|3633.29|3633.29|3633.29|3633.29|3633.29|3633.29|3633.29|0
1605883150000|2020-11-20 14:39:10|3633.15|3633.15|3634.73|3634.73|3634.73|3634.73|3633.15|3633.15|0
1605883180000|2020-11-20 14:39:40|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|0
1605883190000|2020-11-20 14:39:50|3633.85|3633.85|3632.09|3632.09|3633.85|3633.85|3632.09|3632.09|0
1605883200000|2020-11-20 14:40:00|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|0
1605883210000|2020-11-20 14:40:10|3631.19|3631.19|3629.83|3629.83|3631.35|3631.35|3629.83|3629.83|0
1605883230000|2020-11-20 14:40:30|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|0
1605883240000|2020-11-20 14:40:40|3629.13|3629.13|3629.92|3629.92|3629.92|3629.92|3629.13|3629.13|0
1605883250000|2020-11-20 14:40:50|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|0
1605883260000|2020-11-20 14:41:00|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|0
1605883270000|2020-11-20 14:41:10|3630.15|3630.15|3630.04|3630.04|3630.15|3630.15|3629.36|3629.36|0
1605883280000|2020-11-20 14:41:20|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|3630.72|0
1605883290000|2020-11-20 14:41:30|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|0
1605883300000|2020-11-20 14:41:40|3631.28|3631.28|3631.78|3631.78|3631.95|3631.95|3631.28|3631.28|0
1605883310000|2020-11-20 14:41:50|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|0
1605883320000|2020-11-20 14:42:00|3632.28|3632.28|3633.45|3633.45|3633.65|3633.65|3632.28|3632.28|0
1605883330000|2020-11-20 14:42:10|3633.39|3633.39|3633.79|3633.79|3633.79|3633.79|3633.39|3633.39|0
1605883340000|2020-11-20 14:42:20|3633.63|3633.63|3632.95|3632.95|3633.63|3633.63|3632.95|3632.95|0
1605883360000|2020-11-20 14:42:40|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1605883370000|2020-11-20 14:42:50|3634.61|3634.61|3635.31|3635.31|3635.31|3635.31|3634.61|3634.61|0
1605883380000|2020-11-20 14:43:00|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|0
1605883390000|2020-11-20 14:43:10|3635.89|3635.89|3635.72|3635.72|3635.89|3635.89|3635.72|3635.72|0
1605883400000|2020-11-20 14:43:20|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|0
1605883410000|2020-11-20 14:43:30|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|0
1605883420000|2020-11-20 14:43:40|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|0
1605883440000|2020-11-20 14:44:00|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|0
1605883480000|2020-11-20 14:44:40|3634.98|3634.98|3634.98|3634.98|3634.98|3634.98|3634.98|3634.98|0
1605883490000|2020-11-20 14:44:50|3634.58|3634.58|3633.79|3633.79|3634.58|3634.58|3633.79|3633.79|0
1605883500000|2020-11-20 14:45:00|3634.19|3634.19|3633.39|3633.39|3634.19|3634.19|3633.39|3633.39|0
1605883510000|2020-11-20 14:45:10|3633.48|3633.48|3633.56|3633.56|3633.56|3633.56|3633.48|3633.48|0
1605883520000|2020-11-20 14:45:20|3633.61|3633.61|3633.96|3633.96|3633.96|3633.96|3633.56|3633.56|0
1605883530000|2020-11-20 14:45:30|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1605883540000|2020-11-20 14:45:40|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|0
1605883550000|2020-11-20 14:45:50|3634.04|3634.04|3634.72|3634.72|3634.72|3634.72|3634.04|3634.04|0
1605883560000|2020-11-20 14:46:00|3634.83|3634.83|3634.74|3634.74|3634.83|3634.83|3634.74|3634.74|0
1605883570000|2020-11-20 14:46:10|3634.85|3634.85|3634.7|3634.7|3634.85|3634.85|3634.7|3634.7|0
1605883580000|2020-11-20 14:46:20|3635.5|3635.5|3636.14|3636.14|3636.14|3636.14|3635.5|3635.5|0
1605883590000|2020-11-20 14:46:30|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|0
1605883600000|2020-11-20 14:46:40|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1605883610000|2020-11-20 14:46:50|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|0
1605883620000|2020-11-20 14:47:00|3636.14|3636.14|3635.58|3635.58|3636.14|3636.14|3635.58|3635.58|0
1605883640000|2020-11-20 14:47:20|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|0
1605883650000|2020-11-20 14:47:30|3634.78|3634.78|3634.78|3634.78|3634.78|3634.78|3634.78|3634.78|0
1605883660000|2020-11-20 14:47:40|3633.98|3633.98|3631.54|3631.54|3633.98|3633.98|3631.54|3631.54|0
1605883670000|2020-11-20 14:47:50|3631.94|3631.94|3631.4|3631.4|3631.94|3631.94|3631.4|3631.4|0
1605883680000|2020-11-20 14:48:00|3631.01|3631.01|3630.74|3630.74|3631.01|3631.01|3630.74|3630.74|0
1605883690000|2020-11-20 14:48:10|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1605883720000|2020-11-20 14:48:40|3630.4|3630.4|3629.6|3629.6|3630.79|3630.79|3629.6|3629.6|0
1605883730000|2020-11-20 14:48:50|3629.9|3629.9|3628.32|3628.32|3629.9|3629.9|3628.32|3628.32|0
1605883740000|2020-11-20 14:49:00|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|0
1605883760000|2020-11-20 14:49:20|3628.21|3628.21|3628.04|3628.04|3628.21|3628.21|3628.04|3628.04|0
1605883780000|2020-11-20 14:49:40|3627.36|3627.36|3627.21|3627.21|3627.36|3627.36|3627.21|3627.21|0
1605883800000|2020-11-20 14:50:00|3627.89|3627.89|3627.85|3627.85|3628.74|3628.74|3627.85|3627.85|0
1605883810000|2020-11-20 14:50:10|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|0
1605883820000|2020-11-20 14:50:20|3627.09|3627.09|3625.74|3625.74|3627.09|3627.09|3625.74|3625.74|0
1605883830000|2020-11-20 14:50:30|3625.58|3625.58|3625.26|3625.26|3625.69|3625.69|3625.05|3625.05|0
1605883840000|2020-11-20 14:50:40|3624.79|3624.79|3624.1|3624.1|3624.79|3624.79|3624.1|3624.1|0
1605883860000|2020-11-20 14:51:00|3623.94|3623.94|3623.68|3623.68|3623.94|3623.94|3623.63|3623.63|0
1605883870000|2020-11-20 14:51:10|3623.52|3623.52|3623.2|3623.2|3623.52|3623.52|3623.2|3623.2|0
1605883880000|2020-11-20 14:51:20|3622.89|3622.89|3621.25|3621.25|3622.89|3622.89|3621.25|3621.25|0
1605883890000|2020-11-20 14:51:30|3621.09|3621.09|3619.77|3619.77|3621.09|3621.09|3619.77|3619.77|0
1605883900000|2020-11-20 14:51:40|3619.93|3619.93|3619.19|3619.19|3619.93|3619.93|3619.19|3619.19|0
1605883910000|2020-11-20 14:51:50|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|0
1605883920000|2020-11-20 14:52:00|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|0
1605883930000|2020-11-20 14:52:10|3618.74|3618.74|3617.21|3617.21|3618.74|3618.74|3617.21|3617.21|0
1605883940000|2020-11-20 14:52:20|3617.05|3617.05|3616.57|3616.57|3617.05|3617.05|3616.57|3616.57|0
1605883950000|2020-11-20 14:52:30|3616.89|3616.89|3616.89|3616.89|3616.89|3616.89|3616.89|3616.89|0
1605883960000|2020-11-20 14:52:40|3617.21|3617.21|3618.84|3618.84|3619.16|3619.16|3617.21|3617.21|0
1605883970000|2020-11-20 14:52:50|3618.99|3618.99|3618.53|3618.53|3618.99|3618.99|3618.53|3618.53|0
1605883980000|2020-11-20 14:53:00|3618.61|3618.61|3617.5|3617.5|3618.61|3618.61|3616.86|3616.86|0
1605883990000|2020-11-20 14:53:10|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|0
1605884020000|2020-11-20 14:53:40|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|0
1605884030000|2020-11-20 14:53:50|3617.02|3617.02|3616.87|3616.87|3617.02|3617.02|3616.87|3616.87|0
1605884040000|2020-11-20 14:54:00|3617.18|3617.18|3617.94|3617.94|3618.03|3618.03|3617.18|3617.18|0
1605884050000|2020-11-20 14:54:10|3618.26|3618.26|3617.82|3617.82|3618.26|3618.26|3617.82|3617.82|0
1605884070000|2020-11-20 14:54:30|3617.03|3617.03|3616.35|3616.35|3617.03|3617.03|3616.35|3616.35|0
1605884090000|2020-11-20 14:54:50|3617.14|3617.14|3618.62|3618.62|3618.79|3618.79|3617.14|3617.14|0
1605884100000|2020-11-20 14:55:00|3618.68|3618.68|3618.78|3618.78|3618.78|3618.78|3618.68|3618.68|0
1605884110000|2020-11-20 14:55:10|3618.93|3618.93|3618.62|3618.62|3618.93|3618.93|3618.62|3618.62|0
1605884120000|2020-11-20 14:55:20|3617.93|3617.93|3617.93|3617.93|3617.93|3617.93|3617.93|3617.93|0
1605884130000|2020-11-20 14:55:30|3618.41|3618.41|3621.91|3621.91|3621.91|3621.91|3618.41|3618.41|0
1605884140000|2020-11-20 14:55:40|3621.59|3621.59|3622.86|3622.86|3622.86|3622.86|3621.59|3621.59|0
1605884160000|2020-11-20 14:56:00|3622.23|3622.23|3622.33|3622.33|3622.38|3622.38|3622.23|3622.23|0
1605884180000|2020-11-20 14:56:20|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|0
1605884190000|2020-11-20 14:56:30|3622.01|3622.01|3621.85|3621.85|3622.01|3622.01|3621.85|3621.85|0
1605884210000|2020-11-20 14:56:50|3621.8|3621.8|3621.12|3621.12|3621.8|3621.8|3621.12|3621.12|0
1605884240000|2020-11-20 14:57:20|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|0
1605884250000|2020-11-20 14:57:30|3621.12|3621.12|3621.12|3621.12|3621.12|3621.12|3621.12|3621.12|0
1605884260000|2020-11-20 14:57:40|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|0
1605884280000|2020-11-20 14:58:00|3620.64|3620.64|3620.32|3620.32|3620.8|3620.8|3620.32|3620.32|0
1605884300000|2020-11-20 14:58:20|3620.17|3620.17|3619.53|3619.53|3620.17|3620.17|3619.53|3619.53|0
1605884310000|2020-11-20 14:58:30|3620.03|3620.03|3620.19|3620.19|3620.19|3620.19|3620.03|3620.03|0
1605884320000|2020-11-20 14:58:40|3620.35|3620.35|3619.95|3619.95|3620.35|3620.35|3619.95|3619.95|0
1605884330000|2020-11-20 14:58:50|3619.79|3619.79|3619|3619|3619.79|3619.79|3619|3619|0
1605884340000|2020-11-20 14:59:00|3619.05|3619.05|3618.79|3618.79|3619.05|3619.05|3618.73|3618.73|0
1605884350000|2020-11-20 14:59:10|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|0
1605884370000|2020-11-20 14:59:30|3618.77|3618.77|3618.09|3618.09|3618.77|3618.77|3618.09|3618.09|0
1605884380000|2020-11-20 14:59:40|3618.14|3618.14|3617.93|3617.93|3618.62|3618.62|3617.82|3617.82|0
1605884400000|2020-11-20 15:00:00|3615.88|3615.88|3617.09|3617.09|3617.09|3617.09|3615.09|3615.09|0
1605884410000|2020-11-20 15:00:10|3617.78|3617.78|3617.41|3617.41|3617.78|3617.78|3617.09|3617.09|0
1605884430000|2020-11-20 15:00:30|3617.16|3617.16|3617.6|3617.6|3617.6|3617.6|3617.16|3617.16|0
1605884440000|2020-11-20 15:00:40|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|0
1605884450000|2020-11-20 15:00:50|3618.07|3618.07|3618.23|3618.23|3618.23|3618.23|3618.07|3618.07|0
1605884460000|2020-11-20 15:01:00|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|0
1605884470000|2020-11-20 15:01:10|3618.81|3618.81|3618.81|3618.81|3618.81|3618.81|3618.81|3618.81|0
1605884480000|2020-11-20 15:01:20|3619.49|3619.49|3619.49|3619.49|3619.49|3619.49|3619.49|3619.49|0
1605884490000|2020-11-20 15:01:30|3619.65|3619.65|3620.33|3620.33|3620.33|3620.33|3619.65|3619.65|0
1605884500000|2020-11-20 15:01:40|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|0
1605884520000|2020-11-20 15:02:00|3621.7|3621.7|3622.05|3622.05|3622.17|3622.17|3621.7|3621.7|0
1605884530000|2020-11-20 15:02:10|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|0
1605884540000|2020-11-20 15:02:20|3620.94|3620.94|3621.42|3621.42|3621.42|3621.42|3620.94|3620.94|0
1605884550000|2020-11-20 15:02:30|3620.78|3620.78|3616.19|3616.19|3620.78|3620.78|3616.19|3616.19|0
1605884560000|2020-11-20 15:02:40|3616.03|3616.03|3616.51|3616.51|3616.51|3616.51|3616.03|3616.03|0
1605884570000|2020-11-20 15:02:50|3615.71|3615.71|3614.35|3614.35|3615.71|3615.71|3614.35|3614.35|0
1605884580000|2020-11-20 15:03:00|3614.13|3614.13|3614.29|3614.29|3614.61|3614.61|3613.98|3613.98|0
1605884590000|2020-11-20 15:03:10|3613.5|3613.5|3613.97|3613.97|3613.98|3613.98|3613.5|3613.5|0
1605884620000|2020-11-20 15:03:40|3613.34|3613.34|3613.66|3613.66|3613.66|3613.66|3613.02|3613.02|0
1605884630000|2020-11-20 15:03:50|3613.03|3613.03|3613.5|3613.5|3613.5|3613.5|3613.03|3613.03|0
1605884640000|2020-11-20 15:04:00|3613.42|3613.42|3613.34|3613.34|3613.42|3613.42|3613.34|3613.34|0
1605884650000|2020-11-20 15:04:10|3613.5|3613.5|3612.81|3612.81|3613.5|3613.5|3612.81|3612.81|0
1605884660000|2020-11-20 15:04:20|3612.97|3612.97|3613.84|3613.84|3613.84|3613.84|3612.97|3612.97|0
1605884670000|2020-11-20 15:04:30|3614.16|3614.16|3614.65|3614.65|3614.65|3614.65|3614.16|3614.16|0
1605884680000|2020-11-20 15:04:40|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|0
1605884690000|2020-11-20 15:04:50|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|0
1605884700000|2020-11-20 15:05:00|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|0
1605884710000|2020-11-20 15:05:10|3614.9|3614.9|3615.95|3615.95|3616.28|3616.28|3614.9|3614.9|0
1605884720000|2020-11-20 15:05:20|3615.48|3615.48|3613.63|3613.63|3615.48|3615.48|3613.63|3613.63|0
1605884730000|2020-11-20 15:05:30|3613.52|3613.52|3612.39|3612.39|3613.52|3613.52|3612.39|3612.39|0
1605884740000|2020-11-20 15:05:40|3612.14|3612.14|3610.94|3610.94|3612.3|3612.3|3610.94|3610.94|0
1605884760000|2020-11-20 15:06:00|3610.88|3610.88|3612.15|3612.15|3612.15|3612.15|3610.88|3610.88|0
1605884770000|2020-11-20 15:06:10|3612.31|3612.31|3612.02|3612.02|3612.31|3612.31|3612.02|3612.02|0
1605884780000|2020-11-20 15:06:20|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|0
1605884790000|2020-11-20 15:06:30|3612.75|3612.75|3612.81|3612.81|3612.81|3612.81|3612.75|3612.75|0
1605884800000|2020-11-20 15:06:40|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|0
1605884820000|2020-11-20 15:07:00|3612.41|3612.41|3612.08|3612.08|3612.41|3612.41|3612.08|3612.08|0
1605884830000|2020-11-20 15:07:10|3612|3612|3611.68|3611.68|3612|3612|3611.68|3611.68|0
1605884840000|2020-11-20 15:07:20|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|0
1605884850000|2020-11-20 15:07:30|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1605884870000|2020-11-20 15:07:50|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|0
1605884880000|2020-11-20 15:08:00|3611.25|3611.25|3608.93|3608.93|3611.25|3611.25|3608.93|3608.93|0
1605884890000|2020-11-20 15:08:10|3608.68|3608.68|3608.85|3608.85|3608.85|3608.85|3608.68|3608.68|0
1605884900000|2020-11-20 15:08:20|3608.52|3608.52|3608.12|3608.12|3608.6|3608.6|3608.12|3608.12|0
1605884910000|2020-11-20 15:08:30|3607.81|3607.81|3607.49|3607.49|3607.81|3607.81|3607.49|3607.49|0
1605884920000|2020-11-20 15:08:40|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|0
1605884930000|2020-11-20 15:08:50|3608.28|3608.28|3607.08|3607.08|3608.44|3608.44|3607.08|3607.08|0
1605884940000|2020-11-20 15:09:00|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|0
1605884950000|2020-11-20 15:09:10|3607.96|3607.96|3608.04|3608.04|3608.04|3608.04|3607.96|3607.96|0
1605884960000|2020-11-20 15:09:20|3607.88|3607.88|3608.57|3608.57|3608.57|3608.57|3607.88|3607.88|0
1605884980000|2020-11-20 15:09:40|3608.88|3608.88|3609.52|3609.52|3609.52|3609.52|3608.88|3608.88|0
1605884990000|2020-11-20 15:09:50|3609.2|3609.2|3609.2|3609.2|3609.2|3609.2|3609.2|3609.2|0
1605885000000|2020-11-20 15:10:00|3608.88|3608.88|3608.52|3608.52|3609.04|3609.04|3608.36|3608.36|0
1605885010000|2020-11-20 15:10:10|3608.47|3608.47|3608.47|3608.47|3608.47|3608.47|3608.47|3608.47|0
1605885040000|2020-11-20 15:10:40|3608.15|3608.15|3608.48|3608.48|3608.63|3608.63|3608.15|3608.15|0
1605885050000|2020-11-20 15:10:50|3608.32|3608.32|3608.07|3608.07|3608.48|3608.48|3608.07|3608.07|0
1605885080000|2020-11-20 15:11:20|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|0
1605885090000|2020-11-20 15:11:30|3607.51|3607.51|3607.35|3607.35|3607.51|3607.51|3607.35|3607.35|0
1605885100000|2020-11-20 15:11:40|3607.19|3607.19|3607.35|3607.35|3607.35|3607.35|3607.19|3607.19|0
1605885120000|2020-11-20 15:12:00|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|0
1605885130000|2020-11-20 15:12:10|3606.91|3606.91|3604.51|3604.51|3606.91|3606.91|3604.51|3604.51|0
1605885140000|2020-11-20 15:12:20|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|0
1605885150000|2020-11-20 15:12:30|3603.98|3603.98|3604.15|3604.15|3604.15|3604.15|3603.98|3603.98|0
1605885170000|2020-11-20 15:12:50|3604.31|3604.31|3604.22|3604.22|3604.46|3604.46|3604.22|3604.22|0
1605885180000|2020-11-20 15:13:00|3604.9|3604.9|3606.02|3606.02|3606.27|3606.27|3604.9|3604.9|0
1605885190000|2020-11-20 15:13:10|3606.7|3606.7|3605.91|3605.91|3606.7|3606.7|3605.91|3605.91|0
1605885210000|2020-11-20 15:13:30|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|0
1605885230000|2020-11-20 15:13:50|3605.63|3605.63|3605.47|3605.47|3605.63|3605.63|3605.31|3605.31|0
1605885240000|2020-11-20 15:14:00|3606.16|3606.16|3606.46|3606.46|3606.46|3606.46|3606.16|3606.16|0
1605885270000|2020-11-20 15:14:30|3606.14|3606.14|3605.82|3605.82|3606.14|3606.14|3605.82|3605.82|0
1605885280000|2020-11-20 15:14:40|3605.66|3605.66|3605.17|3605.17|3605.66|3605.66|3605.17|3605.17|0
1605885290000|2020-11-20 15:14:50|3604.49|3604.49|3604.49|3604.49|3604.49|3604.49|3604.49|3604.49|0
1605885300000|2020-11-20 15:15:00|3604.81|3604.81|3605.55|3605.55|3605.92|3605.92|3604.81|3604.81|0
1605885320000|2020-11-20 15:15:20|3605.3|3605.3|3604.56|3604.56|3605.3|3605.3|3604.56|3604.56|0
1605885330000|2020-11-20 15:15:30|3604.72|3604.72|3604.72|3604.72|3604.72|3604.72|3604.72|3604.72|0
1605885340000|2020-11-20 15:15:40|3604.8|3604.8|3604.8|3604.8|3604.8|3604.8|3604.8|3604.8|0
1605885360000|2020-11-20 15:16:00|3605.05|3605.05|3604.37|3604.37|3605.05|3605.05|3604.37|3604.37|0
1605885370000|2020-11-20 15:16:10|3603.33|3603.33|3603.56|3603.56|3603.56|3603.56|3603.25|3603.25|0
1605885380000|2020-11-20 15:16:20|3603.24|3603.24|3602.72|3602.72|3603.72|3603.72|3602.72|3602.72|0
1605885390000|2020-11-20 15:16:30|3602.42|3602.42|3603.78|3603.78|3603.78|3603.78|3602.42|3602.42|0
1605885400000|2020-11-20 15:16:40|3603.94|3603.94|3603.64|3603.64|3603.94|3603.94|3603.48|3603.48|0
1605885420000|2020-11-20 15:17:00|3603.17|3603.17|3603.19|3603.19|3603.48|3603.48|3603.17|3603.17|0
1605885430000|2020-11-20 15:17:10|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|0
1605885440000|2020-11-20 15:17:20|3603.63|3603.63|3604.64|3604.64|3604.64|3604.64|3603.63|3603.63|0
1605885450000|2020-11-20 15:17:30|3604.24|3604.24|3604.4|3604.4|3604.4|3604.4|3604.24|3604.24|0
1605885470000|2020-11-20 15:17:50|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|0
1605885480000|2020-11-20 15:18:00|3604.65|3604.65|3604.73|3604.73|3604.73|3604.73|3604.65|3604.65|0
1605885500000|2020-11-20 15:18:20|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|0
1605885520000|2020-11-20 15:18:40|3603.94|3603.94|3604.74|3604.74|3604.74|3604.74|3603.94|3603.94|0
1605885540000|2020-11-20 15:19:00|3604.1|3604.1|3604.35|3604.35|3604.35|3604.35|3604.1|3604.1|0
1605885550000|2020-11-20 15:19:10|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|0
1605885560000|2020-11-20 15:19:20|3603.61|3603.61|3603.67|3603.67|3603.72|3603.72|3603.61|3603.61|0
1605885570000|2020-11-20 15:19:30|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|0
1605885580000|2020-11-20 15:19:40|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|0
1605885590000|2020-11-20 15:19:50|3603.82|3603.82|3603.82|3603.82|3603.98|3603.98|3603.66|3603.66|0
1605885600000|2020-11-20 15:20:00|3604.5|3604.5|3604.59|3604.59|3604.59|3604.59|3604.34|3604.34|0
1605885610000|2020-11-20 15:20:10|3604.51|3604.51|3604.35|3604.35|3604.51|3604.51|3604.35|3604.35|0
1605885620000|2020-11-20 15:20:20|3604.19|3604.19|3604.02|3604.02|3604.34|3604.34|3604.02|3604.02|0
1605885650000|2020-11-20 15:20:50|3604.82|3604.82|3608.72|3608.72|3608.72|3608.72|3604.82|3604.82|0
1605885660000|2020-11-20 15:21:00|3609.04|3609.04|3609.04|3609.04|3609.09|3609.09|3609.04|3609.04|0
1605885670000|2020-11-20 15:21:10|3608.78|3608.78|3609.99|3609.99|3609.99|3609.99|3608.63|3608.63|0
1605885680000|2020-11-20 15:21:20|3609.31|3609.31|3609.47|3609.47|3609.47|3609.47|3609.31|3609.31|0
1605885690000|2020-11-20 15:21:30|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|0
1605885700000|2020-11-20 15:21:40|3609.63|3609.63|3610.28|3610.28|3610.28|3610.28|3609.63|3609.63|0
1605885710000|2020-11-20 15:21:50|3609.8|3609.8|3610.91|3610.91|3611|3611|3609.8|3609.8|0
1605885720000|2020-11-20 15:22:00|3611|3611|3611.47|3611.47|3611.47|3611.47|3610.91|3610.91|0
1605885730000|2020-11-20 15:22:10|3612.15|3612.15|3611.75|3611.75|3612.15|3612.15|3611.75|3611.75|0
1605885740000|2020-11-20 15:22:20|3611.44|3611.44|3610.96|3610.96|3611.44|3611.44|3610.96|3610.96|0
1605885750000|2020-11-20 15:22:30|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|0
1605885770000|2020-11-20 15:22:50|3610.66|3610.66|3610.5|3610.5|3610.66|3610.66|3610.5|3610.5|0
1605885780000|2020-11-20 15:23:00|3611.18|3611.18|3610.93|3610.93|3611.18|3611.18|3610.93|3610.93|0
1605885790000|2020-11-20 15:23:10|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|0
1605885800000|2020-11-20 15:23:20|3609.82|3609.82|3608.87|3608.87|3609.82|3609.82|3608.87|3608.87|0
1605885830000|2020-11-20 15:23:50|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|0
1605885840000|2020-11-20 15:24:00|3609.63|3609.63|3610.48|3610.48|3610.48|3610.48|3609.63|3609.63|0
1605885850000|2020-11-20 15:24:10|3609.79|3609.79|3608.84|3608.84|3609.79|3609.79|3608.84|3608.84|0
1605885860000|2020-11-20 15:24:20|3608.16|3608.16|3607.94|3607.94|3608.16|3608.16|3607.94|3607.94|0
1605885870000|2020-11-20 15:24:30|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|0
1605885880000|2020-11-20 15:24:40|3606.94|3606.94|3606.06|3606.06|3606.94|3606.94|3606.06|3606.06|0
1605885900000|2020-11-20 15:25:00|3605.27|3605.27|3606.06|3606.06|3606.06|3606.06|3605.27|3605.27|0
1605885930000|2020-11-20 15:25:30|3605.38|3605.38|3605.38|3605.38|3605.38|3605.38|3605.38|3605.38|0
1605885950000|2020-11-20 15:25:50|3604.74|3604.74|3605.86|3605.86|3605.86|3605.86|3604.67|3604.67|0
1605885960000|2020-11-20 15:26:00|3606.02|3606.02|3606.34|3606.34|3606.34|3606.34|3606.02|3606.02|0
1605885980000|2020-11-20 15:26:20|3606.28|3606.28|3606.76|3606.76|3606.76|3606.76|3606.28|3606.28|0
1605885990000|2020-11-20 15:26:30|3605.81|3605.81|3605.81|3605.81|3605.81|3605.81|3605.81|3605.81|0
1605886000000|2020-11-20 15:26:40|3605.96|3605.96|3605.96|3605.96|3605.96|3605.96|3605.96|3605.96|0
1605886010000|2020-11-20 15:26:50|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|0
1605886020000|2020-11-20 15:27:00|3604.91|3604.91|3604.59|3604.59|3604.91|3604.91|3604.59|3604.59|0
1605886040000|2020-11-20 15:27:20|3604.68|3604.68|3604.83|3604.83|3604.83|3604.83|3604.2|3604.2|0
1605886050000|2020-11-20 15:27:30|3605.15|3605.15|3605.15|3605.15|3605.15|3605.15|3605.15|3605.15|0
1605886060000|2020-11-20 15:27:40|3604.47|3604.47|3604.88|3604.88|3604.88|3604.88|3604.47|3604.47|0
1605886070000|2020-11-20 15:27:50|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|0
1605886080000|2020-11-20 15:28:00|3604.93|3604.93|3604.77|3604.77|3604.93|3604.93|3604.77|3604.77|0
1605886090000|2020-11-20 15:28:10|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|0
1605886130000|2020-11-20 15:28:50|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|0
1605886140000|2020-11-20 15:29:00|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|0
1605886150000|2020-11-20 15:29:10|3606.3|3606.3|3606.14|3606.14|3606.3|3606.3|3605.67|3605.67|0
1605886170000|2020-11-20 15:29:30|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|0
1605886180000|2020-11-20 15:29:40|3606.41|3606.41|3606.41|3606.41|3606.41|3606.41|3606.41|3606.41|0
1605886200000|2020-11-20 15:30:00|3607.09|3607.09|3609.98|3609.98|3609.98|3609.98|3607.09|3607.09|0
1605886220000|2020-11-20 15:30:20|3609.83|3609.83|3610.35|3610.35|3610.35|3610.35|3609.83|3609.83|0
1605886230000|2020-11-20 15:30:30|3610.6|3610.6|3610.6|3610.6|3610.6|3610.6|3610.6|3610.6|0
1605886240000|2020-11-20 15:30:40|3609.97|3609.97|3609.08|3609.08|3609.97|3609.97|3608.47|3608.47|0
1605886250000|2020-11-20 15:30:50|3608.29|3608.29|3608.2|3608.2|3608.48|3608.48|3608.2|3608.2|0
1605886260000|2020-11-20 15:31:00|3608.12|3608.12|3607.94|3607.94|3608.34|3608.34|3607.87|3607.87|0
1605886270000|2020-11-20 15:31:10|3607.47|3607.47|3607.79|3607.79|3607.79|3607.79|3607.47|3607.47|0
1605886280000|2020-11-20 15:31:20|3607.37|3607.37|3607.37|3607.37|3607.37|3607.37|3607.37|3607.37|0
1605886290000|2020-11-20 15:31:30|3607.29|3607.29|3606.09|3606.09|3607.45|3607.45|3606.09|3606.09|0
1605886300000|2020-11-20 15:31:40|3605.45|3605.45|3606.04|3606.04|3606.09|3606.09|3605.45|3605.45|0
1605886310000|2020-11-20 15:31:50|3605.4|3605.4|3606.04|3606.04|3606.21|3606.21|3605.08|3605.08|0
1605886320000|2020-11-20 15:32:00|3606.73|3606.73|3607.04|3607.04|3607.04|3607.04|3606.73|3606.73|0
1605886330000|2020-11-20 15:32:10|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|0
1605886340000|2020-11-20 15:32:20|3608.11|3608.11|3608.71|3608.71|3608.79|3608.79|3608.11|3608.11|0
1605886360000|2020-11-20 15:32:40|3608.87|3608.87|3609.03|3609.03|3609.03|3609.03|3608.87|3608.87|0
1605886370000|2020-11-20 15:32:50|3609.18|3609.18|3609.34|3609.34|3609.34|3609.34|3609.18|3609.18|0
1605886380000|2020-11-20 15:33:00|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|0
1605886390000|2020-11-20 15:33:10|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|0
1605886400000|2020-11-20 15:33:20|3608.87|3608.87|3609.35|3609.35|3609.35|3609.35|3608.87|3608.87|0
1605886420000|2020-11-20 15:33:40|3609.5|3609.5|3609.03|3609.03|3609.5|3609.5|3609.03|3609.03|0
1605886430000|2020-11-20 15:33:50|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|0
1605886450000|2020-11-20 15:34:10|3609.26|3609.26|3609.42|3609.42|3609.42|3609.42|3609.26|3609.26|0
1605886460000|2020-11-20 15:34:20|3609.26|3609.26|3608.62|3608.62|3609.26|3609.26|3608.62|3608.62|0
1605886470000|2020-11-20 15:34:30|3608.54|3608.54|3608.54|3608.54|3608.54|3608.54|3608.54|3608.54|0
1605886480000|2020-11-20 15:34:40|3608.06|3608.06|3608.55|3608.55|3608.55|3608.55|3608.06|3608.06|0
1605886490000|2020-11-20 15:34:50|3608.72|3608.72|3608.03|3608.03|3608.72|3608.72|3608.03|3608.03|0
1605886500000|2020-11-20 15:35:00|3607.35|3607.35|3609.51|3609.51|3609.51|3609.51|3607.35|3607.35|0
1605886510000|2020-11-20 15:35:10|3609.68|3609.68|3609.76|3609.76|3609.76|3609.76|3609.68|3609.68|0
1605886520000|2020-11-20 15:35:20|3609.93|3609.93|3609.93|3609.93|3609.93|3609.93|3609.93|3609.93|0
1605886550000|2020-11-20 15:35:50|3609.45|3609.45|3609.45|3609.45|3609.45|3609.45|3609.45|3609.45|0
1605886560000|2020-11-20 15:36:00|3609.77|3609.77|3610.09|3610.09|3610.09|3610.09|3609.77|3609.77|0
1605886570000|2020-11-20 15:36:10|3610.25|3610.25|3610.74|3610.74|3610.74|3610.74|3610.1|3610.1|0
1605886580000|2020-11-20 15:36:20|3610.82|3610.82|3610.65|3610.65|3611.29|3611.29|3610.49|3610.49|0
1605886590000|2020-11-20 15:36:30|3610.49|3610.49|3610.94|3610.94|3610.94|3610.94|3610.49|3610.49|0
1605886600000|2020-11-20 15:36:40|3611.35|3611.35|3611.1|3611.1|3611.35|3611.35|3611.1|3611.1|0
1605886610000|2020-11-20 15:36:50|3612.47|3612.47|3616|3616|3616|3616|3612.47|3612.47|0
1605886620000|2020-11-20 15:37:00|3616.68|3616.68|3617.74|3617.74|3617.74|3617.74|3616.68|3616.68|0
1605886630000|2020-11-20 15:37:10|3618.06|3618.06|3617.88|3617.88|3618.51|3618.51|3617.88|3617.88|0
1605886650000|2020-11-20 15:37:30|3618.12|3618.12|3617.97|3617.97|3618.12|3618.12|3617.81|3617.81|0
1605886660000|2020-11-20 15:37:40|3617.82|3617.82|3615.09|3615.09|3617.82|3617.82|3615.09|3615.09|0
1605886670000|2020-11-20 15:37:50|3615.72|3615.72|3616.2|3616.2|3616.51|3616.51|3615.72|3615.72|0
1605886680000|2020-11-20 15:38:00|3616.51|3616.51|3617.31|3617.31|3617.31|3617.31|3616.51|3616.51|0
1605886690000|2020-11-20 15:38:10|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|0
1605886720000|2020-11-20 15:38:40|3617.31|3617.31|3617.31|3617.31|3617.31|3617.31|3617.31|3617.31|0
1605886760000|2020-11-20 15:39:20|3617.46|3617.46|3617.46|3617.46|3617.46|3617.46|3617.46|3617.46|0
1605886780000|2020-11-20 15:39:40|3616.77|3616.77|3616.77|3616.77|3616.77|3616.77|3616.77|3616.77|0
1605886790000|2020-11-20 15:39:50|3615.82|3615.82|3615.98|3615.98|3615.98|3615.98|3615.35|3615.35|0
1605886800000|2020-11-20 15:40:00|3616.14|3616.14|3616.66|3616.66|3617.22|3617.22|3615.82|3615.82|0
1605886830000|2020-11-20 15:40:30|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|0
1605886840000|2020-11-20 15:40:40|3618.3|3618.3|3616.92|3616.92|3618.3|3618.3|3616.92|3616.92|0
1605886860000|2020-11-20 15:41:00|3616.8|3616.8|3616.8|3616.8|3616.8|3616.8|3616.8|3616.8|0
1605886870000|2020-11-20 15:41:10|3616.96|3616.96|3615.96|3615.96|3616.96|3616.96|3615.96|3615.96|0
1605886890000|2020-11-20 15:41:30|3616.13|3616.13|3615.65|3615.65|3616.13|3616.13|3615.33|3615.33|0
1605886900000|2020-11-20 15:41:40|3614.69|3614.69|3614.69|3614.69|3614.69|3614.69|3614.69|3614.69|0
1605886910000|2020-11-20 15:41:50|3614.22|3614.22|3613.53|3613.53|3614.22|3614.22|3613.37|3613.37|0
1605886920000|2020-11-20 15:42:00|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|0
1605886930000|2020-11-20 15:42:10|3612.26|3612.26|3612.58|3612.58|3612.58|3612.58|3612.26|3612.26|0
1605886940000|2020-11-20 15:42:20|3612.74|3612.74|3612.22|3612.22|3612.9|3612.9|3612.22|3612.22|0
1605886950000|2020-11-20 15:42:30|3613.58|3613.58|3613.58|3613.58|3613.58|3613.58|3613.58|3613.58|0
1605886960000|2020-11-20 15:42:40|3611.99|3611.99|3611.68|3611.68|3611.99|3611.99|3611.68|3611.68|0
1605886970000|2020-11-20 15:42:50|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|0
1605886980000|2020-11-20 15:43:00|3612.47|3612.47|3612.95|3612.95|3612.95|3612.95|3612.47|3612.47|0
1605886990000|2020-11-20 15:43:10|3612.79|3612.79|3613.04|3613.04|3613.2|3613.2|3612.79|3612.79|0
1605887000000|2020-11-20 15:43:20|3613.2|3613.2|3613.51|3613.51|3613.51|3613.51|3613.2|3613.2|0
1605887010000|2020-11-20 15:43:30|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|0
1605887020000|2020-11-20 15:43:40|3613.99|3613.99|3613.99|3613.99|3613.99|3613.99|3613.99|3613.99|0
1605887030000|2020-11-20 15:43:50|3613.9|3613.9|3614.5|3614.5|3614.59|3614.59|3613.9|3613.9|0
1605887060000|2020-11-20 15:44:20|3614.36|3614.36|3614.2|3614.2|3614.36|3614.36|3614.2|3614.2|0
1605887070000|2020-11-20 15:44:30|3614.36|3614.36|3614.44|3614.44|3614.68|3614.68|3614.36|3614.36|0
1605887080000|2020-11-20 15:44:40|3614.5|3614.5|3613.81|3613.81|3614.5|3614.5|3613.81|3613.81|0
1605887090000|2020-11-20 15:44:50|3613.66|3613.66|3612.89|3612.89|3613.66|3613.66|3612.89|3612.89|0
1605887100000|2020-11-20 15:45:00|3613.37|3613.37|3614.9|3614.9|3614.9|3614.9|3613.37|3613.37|0
1605887110000|2020-11-20 15:45:10|3615.05|3615.05|3615.21|3615.21|3615.37|3615.37|3615.05|3615.05|0
1605887140000|2020-11-20 15:45:40|3615.05|3615.05|3614.28|3614.28|3615.05|3615.05|3614.28|3614.28|0
1605887150000|2020-11-20 15:45:50|3614.03|3614.03|3613.23|3613.23|3614.03|3614.03|3613.23|3613.23|0
1605887170000|2020-11-20 15:46:10|3613.39|3613.39|3613.39|3613.39|3613.39|3613.39|3613.39|3613.39|0
1605887180000|2020-11-20 15:46:20|3613.23|3613.23|3613.7|3613.7|3613.7|3613.7|3613.23|3613.23|0
1605887190000|2020-11-20 15:46:30|3613.38|3613.38|3613.62|3613.62|3613.62|3613.62|3613.38|3613.38|0
1605887200000|2020-11-20 15:46:40|3612.98|3612.98|3612.77|3612.77|3612.98|3612.98|3612.77|3612.77|0
1605887210000|2020-11-20 15:46:50|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|0
1605887220000|2020-11-20 15:47:00|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|0
1605887230000|2020-11-20 15:47:10|3611.82|3611.82|3612.56|3612.56|3612.56|3612.56|3611.82|3611.82|0
1605887240000|2020-11-20 15:47:20|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|0
1605887250000|2020-11-20 15:47:30|3612.65|3612.65|3613.41|3613.41|3613.41|3613.41|3612.65|3612.65|0
1605887260000|2020-11-20 15:47:40|3612.46|3612.46|3613.09|3613.09|3613.09|3613.09|3612.46|3612.46|0
1605887270000|2020-11-20 15:47:50|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|0
1605887280000|2020-11-20 15:48:00|3613.4|3613.4|3615.29|3615.29|3615.29|3615.29|3613.4|3613.4|0
1605887290000|2020-11-20 15:48:10|3614.97|3614.97|3616.55|3616.55|3616.55|3616.55|3614.97|3614.97|0
1605887300000|2020-11-20 15:48:20|3616.66|3616.66|3616.34|3616.34|3616.66|3616.66|3616.34|3616.34|0
1605887310000|2020-11-20 15:48:30|3616.02|3616.02|3616.02|3616.02|3616.18|3616.18|3616.02|3616.02|0
1605887320000|2020-11-20 15:48:40|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|0
1605887330000|2020-11-20 15:48:50|3616.23|3616.23|3615.55|3615.55|3616.23|3616.23|3615.55|3615.55|0
1605887340000|2020-11-20 15:49:00|3614.86|3614.86|3614.62|3614.62|3614.86|3614.86|3614.62|3614.62|0
1605887350000|2020-11-20 15:49:10|3615.25|3615.25|3615.73|3615.73|3615.73|3615.73|3615.25|3615.25|0
1605887360000|2020-11-20 15:49:20|3615.25|3615.25|3615.3|3615.3|3615.3|3615.3|3615.25|3615.25|0
1605887370000|2020-11-20 15:49:30|3614.83|3614.83|3615.88|3615.88|3615.88|3615.88|3614.51|3614.51|0
1605887380000|2020-11-20 15:49:40|3615.93|3615.93|3615.98|3615.98|3615.98|3615.98|3615.93|3615.93|0
1605887400000|2020-11-20 15:50:00|3616.15|3616.15|3616.03|3616.03|3616.15|3616.15|3616.03|3616.03|0
1605887410000|2020-11-20 15:50:10|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|0
1605887420000|2020-11-20 15:50:20|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|0
1605887450000|2020-11-20 15:50:50|3616.28|3616.28|3616.12|3616.12|3616.28|3616.28|3616.12|3616.12|0
1605887460000|2020-11-20 15:51:00|3615.81|3615.81|3615.48|3615.48|3615.81|3615.81|3615.33|3615.33|0
1605887470000|2020-11-20 15:51:10|3615.32|3615.32|3614.55|3614.55|3615.32|3615.32|3614.55|3614.55|0
1605887480000|2020-11-20 15:51:20|3614.38|3614.38|3614.83|3614.83|3614.98|3614.98|3614.3|3614.3|0
1605887490000|2020-11-20 15:51:30|3614.58|3614.58|3614.1|3614.1|3614.58|3614.58|3614.1|3614.1|0
1605887500000|2020-11-20 15:51:40|3614.02|3614.02|3615.18|3615.18|3615.18|3615.18|3614.02|3614.02|0
1605887510000|2020-11-20 15:51:50|3614.82|3614.82|3614.98|3614.98|3614.98|3614.98|3614.82|3614.82|0
1605887520000|2020-11-20 15:52:00|3615.66|3615.66|3616.59|3616.59|3616.59|3616.59|3615.5|3615.5|0
1605887530000|2020-11-20 15:52:10|3616.27|3616.27|3616.27|3616.27|3616.27|3616.27|3616.27|3616.27|0
1605887540000|2020-11-20 15:52:20|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|0
1605887560000|2020-11-20 15:52:40|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|0
1605887570000|2020-11-20 15:52:50|3616.07|3616.07|3615.39|3615.39|3616.07|3616.07|3615.39|3615.39|0
1605887580000|2020-11-20 15:53:00|3615.17|3615.17|3615.49|3615.49|3615.65|3615.65|3615.17|3615.17|0
1605887590000|2020-11-20 15:53:10|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|0
1605887610000|2020-11-20 15:53:30|3615.94|3615.94|3616.24|3616.24|3616.24|3616.24|3615.94|3615.94|0
1605887630000|2020-11-20 15:53:50|3615.45|3615.45|3615.45|3615.45|3615.45|3615.45|3615.45|3615.45|0
1605887640000|2020-11-20 15:54:00|3616.08|3616.08|3616.4|3616.4|3616.4|3616.4|3616.08|3616.08|0
1605887660000|2020-11-20 15:54:20|3616.24|3616.24|3616.4|3616.4|3616.4|3616.4|3616.24|3616.24|0
1605887670000|2020-11-20 15:54:30|3617.08|3617.08|3616.4|3616.4|3617.08|3617.08|3616.4|3616.4|0
1605887680000|2020-11-20 15:54:40|3616.24|3616.24|3616.86|3616.86|3616.86|3616.86|3616.24|3616.24|0
1605887690000|2020-11-20 15:54:50|3616.97|3616.97|3617.08|3617.08|3617.08|3617.08|3616.97|3616.97|0
1605887700000|2020-11-20 15:55:00|3616.93|3616.93|3616.93|3616.93|3616.93|3616.93|3616.93|3616.93|0
1605887720000|2020-11-20 15:55:20|3616.61|3616.61|3616.61|3616.61|3616.61|3616.61|3616.61|3616.61|0
1605887730000|2020-11-20 15:55:30|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|0
1605887750000|2020-11-20 15:55:50|3616.29|3616.29|3616.13|3616.13|3616.29|3616.29|3616.13|3616.13|0
1605887760000|2020-11-20 15:56:00|3617.5|3617.5|3618.69|3618.69|3619.37|3619.37|3617.5|3617.5|0
1605887770000|2020-11-20 15:56:10|3619.17|3619.17|3618.54|3618.54|3619.17|3619.17|3618.48|3618.48|0
1605887780000|2020-11-20 15:56:20|3618.59|3618.59|3617.95|3617.95|3618.59|3618.59|3617.95|3617.95|0
1605887790000|2020-11-20 15:56:30|3618.11|3618.11|3618.59|3618.59|3618.59|3618.59|3618.11|3618.11|0
1605887800000|2020-11-20 15:56:40|3618.43|3618.43|3618.43|3618.43|3618.43|3618.43|3617.75|3617.75|0
1605887810000|2020-11-20 15:56:50|3617.75|3617.75|3617.8|3617.8|3617.8|3617.8|3617.11|3617.11|0
1605887820000|2020-11-20 15:57:00|3617.85|3617.85|3617.9|3617.9|3617.9|3617.9|3617.85|3617.85|0
1605887830000|2020-11-20 15:57:10|3618.22|3618.22|3619.48|3619.48|3619.48|3619.48|3618.22|3618.22|0
1605887840000|2020-11-20 15:57:20|3620.16|3620.16|3619.71|3619.71|3620.16|3620.16|3619.71|3619.71|0
1605887850000|2020-11-20 15:57:30|3619.55|3619.55|3618.21|3618.21|3619.71|3619.71|3618.21|3618.21|0
1605887860000|2020-11-20 15:57:40|3617.89|3617.89|3617.73|3617.73|3617.89|3617.89|3617.73|3617.73|0
1605887870000|2020-11-20 15:57:50|3618.36|3618.36|3618.35|3618.35|3618.52|3618.52|3618.35|3618.35|0
1605887880000|2020-11-20 15:58:00|3618.14|3618.14|3617.98|3617.98|3618.14|3618.14|3617.98|3617.98|0
1605887900000|2020-11-20 15:58:20|3617.5|3617.5|3616.4|3616.4|3617.5|3617.5|3616.4|3616.4|0
1605887910000|2020-11-20 15:58:30|3616.24|3616.24|3615.99|3615.99|3616.24|3616.24|3615.99|3615.99|0
1605887920000|2020-11-20 15:58:40|3615.31|3615.31|3615.31|3615.31|3615.31|3615.31|3615.31|3615.31|0
1605887940000|2020-11-20 15:59:00|3615.16|3615.16|3614.84|3614.84|3615.16|3615.16|3614.84|3614.84|0
1605887960000|2020-11-20 15:59:20|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|0
1605887970000|2020-11-20 15:59:30|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|0
1605887980000|2020-11-20 15:59:40|3614.42|3614.42|3613.99|3613.99|3614.47|3614.47|3613.99|3613.99|0
1605887990000|2020-11-20 15:59:50|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|0
1605888000000|2020-11-20 16:00:00|3613.99|3613.99|3614.08|3614.08|3614.08|3614.08|3613.99|3613.99|0
1605888010000|2020-11-20 16:00:10|3614.16|3614.16|3613.59|3613.59|3614.16|3614.16|3613.59|3613.59|0
1605888020000|2020-11-20 16:00:20|3613.8|3613.8|3614.68|3614.68|3614.68|3614.68|3613.79|3613.79|0
1605888040000|2020-11-20 16:00:40|3614.53|3614.53|3615.07|3615.07|3615.07|3615.07|3614.37|3614.37|0
1605888060000|2020-11-20 16:01:00|3614.75|3614.75|3615.91|3615.91|3615.91|3615.91|3614.75|3614.75|0
1605888070000|2020-11-20 16:01:10|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|0
1605888080000|2020-11-20 16:01:20|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|0
1605888090000|2020-11-20 16:01:30|3616.19|3616.19|3616.45|3616.45|3616.45|3616.45|3616.19|3616.19|0
1605888100000|2020-11-20 16:01:40|3616.61|3616.61|3617.44|3617.44|3617.44|3617.44|3616.61|3616.61|0
1605888110000|2020-11-20 16:01:50|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|0
1605888120000|2020-11-20 16:02:00|3617.81|3617.81|3619.68|3619.68|3619.68|3619.68|3617.81|3617.81|0
1605888130000|2020-11-20 16:02:10|3619.63|3619.63|3619.35|3619.35|3619.68|3619.68|3619|3619|0
1605888150000|2020-11-20 16:02:30|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|0
1605888160000|2020-11-20 16:02:40|3619.72|3619.72|3620.84|3620.84|3620.84|3620.84|3619.72|3619.72|0
1605888170000|2020-11-20 16:02:50|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|0
1605888180000|2020-11-20 16:03:00|3619.79|3619.79|3619.95|3619.95|3620.26|3620.26|3619.79|3619.79|0
1605888190000|2020-11-20 16:03:10|3620.1|3620.1|3619.44|3619.44|3620.45|3620.45|3619.44|3619.44|0
1605888200000|2020-11-20 16:03:20|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|0
1605888210000|2020-11-20 16:03:30|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|0
1605888220000|2020-11-20 16:03:40|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|0
1605888230000|2020-11-20 16:03:50|3618.27|3618.27|3618.5|3618.5|3618.5|3618.5|3618.02|3618.02|0
1605888240000|2020-11-20 16:04:00|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|0
1605888250000|2020-11-20 16:04:10|3619.03|3619.03|3618.35|3618.35|3619.03|3619.03|3618.35|3618.35|0
1605888260000|2020-11-20 16:04:20|3618.3|3618.3|3617.98|3617.98|3618.3|3618.3|3617.5|3617.5|0
1605888270000|2020-11-20 16:04:30|3618.67|3618.67|3618.51|3618.51|3618.67|3618.67|3618.51|3618.51|0
1605888280000|2020-11-20 16:04:40|3618.26|3618.26|3618.26|3618.26|3618.26|3618.26|3618.26|3618.26|0
1605888290000|2020-11-20 16:04:50|3617.58|3617.58|3617.43|3617.43|3617.58|3617.58|3617.43|3617.43|0
1605888300000|2020-11-20 16:05:00|3617.59|3617.59|3617.91|3617.91|3617.91|3617.91|3617.59|3617.59|0
1605888320000|2020-11-20 16:05:20|3617.75|3617.75|3617.84|3617.84|3618|3618|3617.75|3617.75|0
1605888330000|2020-11-20 16:05:30|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|0
1605888350000|2020-11-20 16:05:50|3616.68|3616.68|3616.52|3616.52|3616.68|3616.68|3616.52|3616.52|0
1605888360000|2020-11-20 16:06:00|3616.67|3616.67|3618.53|3618.53|3618.53|3618.53|3616.52|3616.52|0
1605888370000|2020-11-20 16:06:10|3618.47|3618.47|3617.11|3617.11|3618.47|3618.47|3617.11|3617.11|0
1605888380000|2020-11-20 16:06:20|3616.48|3616.48|3616.64|3616.64|3616.64|3616.64|3616.48|3616.48|0
1605888400000|2020-11-20 16:06:40|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|0
1605888410000|2020-11-20 16:06:50|3617.17|3617.17|3616.17|3616.17|3617.17|3617.17|3616.17|3616.17|0
1605888430000|2020-11-20 16:07:10|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|0
1605888440000|2020-11-20 16:07:20|3616|3616|3616.51|3616.51|3616.51|3616.51|3616|3616|0
1605888460000|2020-11-20 16:07:40|3616.67|3616.67|3616.67|3616.67|3616.67|3616.67|3616.51|3616.51|0
1605888470000|2020-11-20 16:07:50|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|0
1605888480000|2020-11-20 16:08:00|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|0
1605888490000|2020-11-20 16:08:10|3616.85|3616.85|3616.63|3616.63|3616.85|3616.85|3616.63|3616.63|0
1605888500000|2020-11-20 16:08:20|3615.84|3615.84|3615.92|3615.92|3615.92|3615.92|3615.6|3615.6|0
1605888510000|2020-11-20 16:08:30|3615.44|3615.44|3615.92|3615.92|3615.92|3615.92|3615.28|3615.28|0
1605888520000|2020-11-20 16:08:40|3616.6|3616.6|3617.97|3617.97|3617.97|3617.97|3616.6|3616.6|0
1605888540000|2020-11-20 16:09:00|3618.21|3618.21|3618.37|3618.37|3618.37|3618.37|3618.21|3618.21|0
1605888550000|2020-11-20 16:09:10|3618.52|3618.52|3618.05|3618.05|3618.52|3618.52|3618.05|3618.05|0
1605888560000|2020-11-20 16:09:20|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|0
1605888580000|2020-11-20 16:09:40|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|0
1605888590000|2020-11-20 16:09:50|3618.07|3618.07|3617.98|3617.98|3618.07|3618.07|3617.98|3617.98|0
1605888600000|2020-11-20 16:10:00|3617.83|3617.83|3617.14|3617.14|3617.98|3617.98|3617.14|3617.14|0
1605888610000|2020-11-20 16:10:10|3616.98|3616.98|3616.82|3616.82|3616.98|3616.98|3616.82|3616.82|0
1605888620000|2020-11-20 16:10:20|3616.91|3616.91|3616.28|3616.28|3616.91|3616.91|3616.12|3616.12|0
1605888630000|2020-11-20 16:10:30|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|3615.65|3615.65|0
1605888640000|2020-11-20 16:10:40|3615.71|3615.71|3613.87|3613.87|3615.71|3615.71|3613.87|3613.87|0
1605888650000|2020-11-20 16:10:50|3613.79|3613.79|3613.78|3613.78|3613.79|3613.79|3613.46|3613.46|0
1605888660000|2020-11-20 16:11:00|3613.62|3613.62|3614.57|3614.57|3614.57|3614.57|3613.62|3613.62|0
1605888670000|2020-11-20 16:11:10|3614.89|3614.89|3615.37|3615.37|3615.37|3615.37|3614.89|3614.89|0
1605888680000|2020-11-20 16:11:20|3615.53|3615.53|3615.45|3615.45|3615.53|3615.53|3615.37|3615.37|0
1605888690000|2020-11-20 16:11:30|3615.61|3615.61|3615.53|3615.53|3615.61|3615.61|3615.53|3615.53|0
1605888700000|2020-11-20 16:11:40|3615.05|3615.05|3614.53|3614.53|3615.21|3615.21|3614.53|3614.53|0
1605888710000|2020-11-20 16:11:50|3614.68|3614.68|3614.6|3614.6|3615.37|3615.37|3614.6|3614.6|0
1605888720000|2020-11-20 16:12:00|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|0
1605888730000|2020-11-20 16:12:10|3614.76|3614.76|3615.08|3615.08|3615.08|3615.08|3614.76|3614.76|0
1605888740000|2020-11-20 16:12:20|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1605888750000|2020-11-20 16:12:30|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|0
1605888770000|2020-11-20 16:12:50|3614.37|3614.37|3614.42|3614.42|3614.42|3614.42|3614.37|3614.37|0
1605888780000|2020-11-20 16:13:00|3613.74|3613.74|3615.53|3615.53|3615.53|3615.53|3613.74|3613.74|0
1605888790000|2020-11-20 16:13:10|3614.85|3614.85|3615.53|3615.53|3615.53|3615.53|3614.85|3614.85|0
1605888800000|2020-11-20 16:13:20|3615.22|3615.22|3615.22|3615.22|3615.22|3615.22|3615.22|3615.22|0
1605888810000|2020-11-20 16:13:30|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|0
1605888820000|2020-11-20 16:13:40|3615.16|3615.16|3615.13|3615.13|3615.16|3615.16|3615.08|3615.08|0
1605888830000|2020-11-20 16:13:50|3614.97|3614.97|3614.54|3614.54|3614.97|3614.97|3614.54|3614.54|0
1605888850000|2020-11-20 16:14:10|3614.39|3614.39|3613.42|3613.42|3614.54|3614.54|3613.42|3613.42|0
1605888860000|2020-11-20 16:14:20|3613.74|3613.74|3612.28|3612.28|3613.74|3613.74|3612.28|3612.28|0
1605888870000|2020-11-20 16:14:30|3611.96|3611.96|3612.65|3612.65|3612.65|3612.65|3611.96|3611.96|0
1605888880000|2020-11-20 16:14:40|3613.33|3613.33|3613.67|3613.67|3614.36|3614.36|3613.33|3613.33|0
1605888890000|2020-11-20 16:14:50|3613.36|3613.36|3612.56|3612.56|3613.36|3613.36|3612.56|3612.56|0
1605888900000|2020-11-20 16:15:00|3613.04|3613.04|3613.2|3613.2|3613.2|3613.2|3613.04|3613.04|0
1605888910000|2020-11-20 16:15:10|3613.88|3613.88|3614.52|3614.52|3614.52|3614.52|3613.88|3613.88|0
1605888920000|2020-11-20 16:15:20|3614.4|3614.4|3614.19|3614.19|3614.4|3614.4|3614.19|3614.19|0
1605888930000|2020-11-20 16:15:30|3614.51|3614.51|3613.91|3613.91|3614.51|3614.51|3613.91|3613.91|0
1605888940000|2020-11-20 16:15:40|3614.06|3614.06|3615.31|3615.31|3615.31|3615.31|3614.06|3614.06|0
1605888950000|2020-11-20 16:15:50|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|0
1605888960000|2020-11-20 16:16:00|3615.31|3615.31|3615.62|3615.62|3615.62|3615.62|3615.31|3615.31|0
1605888970000|2020-11-20 16:16:10|3615.31|3615.31|3614.86|3614.86|3615.31|3615.31|3614.86|3614.86|0
1605889000000|2020-11-20 16:16:40|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|0
1605889010000|2020-11-20 16:16:50|3614.06|3614.06|3614.06|3614.06|3614.06|3614.06|3614.06|3614.06|0
1605889020000|2020-11-20 16:17:00|3613.91|3613.91|3615.2|3615.2|3615.25|3615.25|3613.91|3613.91|0
1605889030000|2020-11-20 16:17:10|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|0
1605889040000|2020-11-20 16:17:20|3615.6|3615.6|3615.93|3615.93|3616.04|3616.04|3615.6|3615.6|0
1605889050000|2020-11-20 16:17:30|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|0
1605889060000|2020-11-20 16:17:40|3615.45|3615.45|3614.56|3614.56|3615.45|3615.45|3614.49|3614.49|0
1605889070000|2020-11-20 16:17:50|3614.25|3614.25|3614.55|3614.55|3614.87|3614.87|3614.25|3614.25|0
1605889080000|2020-11-20 16:18:00|3615.29|3615.29|3616.29|3616.29|3616.29|3616.29|3615.29|3615.29|0
1605889090000|2020-11-20 16:18:10|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|0
1605889100000|2020-11-20 16:18:20|3615.77|3615.77|3615.93|3615.93|3616.08|3616.08|3615.77|3615.77|0
1605889110000|2020-11-20 16:18:30|3615.45|3615.45|3615.29|3615.29|3615.77|3615.77|3615.13|3615.13|0
1605889120000|2020-11-20 16:18:40|3614.97|3614.97|3614.03|3614.03|3614.97|3614.97|3614.03|3614.03|0
1605889130000|2020-11-20 16:18:50|3614.15|3614.15|3615.87|3615.87|3615.87|3615.87|3614.03|3614.03|0
1605889140000|2020-11-20 16:19:00|3615.95|3615.95|3615.9|3615.9|3615.95|3615.95|3615.9|3615.9|0
1605889150000|2020-11-20 16:19:10|3616.22|3616.22|3616.38|3616.38|3616.38|3616.38|3616.22|3616.22|0
1605889160000|2020-11-20 16:19:20|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|0
1605889170000|2020-11-20 16:19:30|3615.91|3615.91|3616.07|3616.07|3616.23|3616.23|3615.91|3615.91|0
1605889180000|2020-11-20 16:19:40|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1605889200000|2020-11-20 16:20:00|3616.11|3616.11|3616.69|3616.69|3616.69|3616.69|3615.3|3615.3|0
1605889210000|2020-11-20 16:20:10|3616.37|3616.37|3616.45|3616.45|3616.45|3616.45|3616.37|3616.37|0
1605889220000|2020-11-20 16:20:20|3616.29|3616.29|3615.39|3615.39|3616.45|3616.45|3613.73|3613.73|0
1605889230000|2020-11-20 16:20:30|3615.63|3615.63|3615.2|3615.2|3615.79|3615.79|3614.78|3614.78|0
1605889240000|2020-11-20 16:20:40|3614.89|3614.89|3614.51|3614.51|3614.89|3614.89|3614.51|3614.51|0
1605889250000|2020-11-20 16:20:50|3614.46|3614.46|3614.62|3614.62|3614.62|3614.62|3614.3|3614.3|0
1605889260000|2020-11-20 16:21:00|3615.3|3615.3|3616.69|3616.69|3617.43|3617.43|3615.3|3615.3|0
1605889270000|2020-11-20 16:21:10|3616.84|3616.84|3616.27|3616.27|3617|3617|3616.16|3616.16|0
1605889280000|2020-11-20 16:21:20|3616.11|3616.11|3616.7|3616.7|3616.7|3616.7|3616.11|3616.11|0
1605889290000|2020-11-20 16:21:30|3616.54|3616.54|3615.74|3615.74|3616.54|3616.54|3615.54|3615.54|0
1605889300000|2020-11-20 16:21:40|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|0
1605889310000|2020-11-20 16:21:50|3615.74|3615.74|3616.27|3616.27|3616.27|3616.27|3615.74|3615.74|0
1605889320000|2020-11-20 16:22:00|3616.1|3616.1|3616.84|3616.84|3618|3618|3615.95|3615.95|0
1605889330000|2020-11-20 16:22:10|3617.52|3617.52|3617.52|3617.52|3617.52|3617.52|3617.52|3617.52|0
1605889340000|2020-11-20 16:22:20|3617.57|3617.57|3616.89|3616.89|3617.57|3617.57|3616.89|3616.89|0
1605889350000|2020-11-20 16:22:30|3616.94|3616.94|3617.08|3617.08|3617.34|3617.34|3616.94|3616.94|0
1605889360000|2020-11-20 16:22:40|3618.45|3618.45|3619.21|3619.21|3619.9|3619.9|3618.45|3618.45|0
1605889370000|2020-11-20 16:22:50|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|0
1605889390000|2020-11-20 16:23:10|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|0
1605889400000|2020-11-20 16:23:20|3618|3618|3618.18|3618.18|3618.47|3618.47|3617.85|3617.85|0
1605889410000|2020-11-20 16:23:30|3618.34|3618.34|3618.18|3618.18|3618.34|3618.34|3618.18|3618.18|0
1605889420000|2020-11-20 16:23:40|3617.93|3617.93|3616.63|3616.63|3617.93|3617.93|3616.63|3616.63|0
1605889430000|2020-11-20 16:23:50|3616.47|3616.47|3616.05|3616.05|3616.47|3616.47|3616.05|3616.05|0
1605889440000|2020-11-20 16:24:00|3616.21|3616.21|3616.36|3616.36|3616.36|3616.36|3616.21|3616.21|0
1605889450000|2020-11-20 16:24:10|3616.21|3616.21|3615.89|3615.89|3616.21|3616.21|3615.89|3615.89|0
1605889460000|2020-11-20 16:24:20|3616.04|3616.04|3615.66|3615.66|3616.2|3616.2|3614.98|3614.98|0
1605889470000|2020-11-20 16:24:30|3615.78|3615.78|3616.78|3616.78|3616.78|3616.78|3615.78|3615.78|0
1605889480000|2020-11-20 16:24:40|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|0
1605889490000|2020-11-20 16:24:50|3616.69|3616.69|3616.4|3616.4|3616.69|3616.69|3616.32|3616.32|0
1605889500000|2020-11-20 16:25:00|3616.25|3616.25|3616.24|3616.24|3616.49|3616.49|3616.24|3616.24|0
1605889510000|2020-11-20 16:25:10|3616.39|3616.39|3616.88|3616.88|3616.88|3616.88|3616.24|3616.24|0
1605889520000|2020-11-20 16:25:20|3617.04|3617.04|3616.74|3616.74|3617.13|3617.13|3616.74|3616.74|0
1605889530000|2020-11-20 16:25:30|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|0
1605889540000|2020-11-20 16:25:40|3616.22|3616.22|3616.02|3616.02|3616.22|3616.22|3616.02|3616.02|0
1605889550000|2020-11-20 16:25:50|3615.7|3615.7|3615.02|3615.02|3615.7|3615.7|3615.02|3615.02|0
1605889560000|2020-11-20 16:26:00|3615.18|3615.18|3614.99|3614.99|3615.33|3615.33|3614.99|3614.99|0
1605889570000|2020-11-20 16:26:10|3615.08|3615.08|3615.13|3615.13|3615.13|3615.13|3615.08|3615.08|0
1605889580000|2020-11-20 16:26:20|3616.5|3616.5|3616.76|3616.76|3617.29|3617.29|3616.5|3616.5|0
1605889590000|2020-11-20 16:26:30|3616.6|3616.6|3616.61|3616.61|3616.76|3616.76|3616.6|3616.6|0
1605889600000|2020-11-20 16:26:40|3616.45|3616.45|3618.15|3618.15|3618.15|3618.15|3616.45|3616.45|0
1605889610000|2020-11-20 16:26:50|3617.99|3617.99|3617.82|3617.82|3617.99|3617.99|3617.66|3617.66|0
1605889620000|2020-11-20 16:27:00|3617.74|3617.74|3618.25|3618.25|3618.57|3618.57|3616.28|3616.28|0
1605889630000|2020-11-20 16:27:10|3617.73|3617.73|3616.65|3616.65|3617.73|3617.73|3616.49|3616.49|0
1605889640000|2020-11-20 16:27:20|3617.33|3617.33|3617.13|3617.13|3617.48|3617.48|3616.8|3616.8|0
1605889660000|2020-11-20 16:27:40|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|0
1605889670000|2020-11-20 16:27:50|3616.76|3616.76|3617.61|3617.61|3617.61|3617.61|3616.61|3616.61|0
1605889680000|2020-11-20 16:28:00|3617.93|3617.93|3617.56|3617.56|3618.09|3618.09|3617.09|3617.09|0
1605889690000|2020-11-20 16:28:10|3617.25|3617.25|3617.93|3617.93|3618.61|3618.61|3617.25|3617.25|0
1605889700000|2020-11-20 16:28:20|3618.41|3618.41|3619.76|3619.76|3619.76|3619.76|3618.4|3618.4|0
1605889710000|2020-11-20 16:28:30|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|0
1605889720000|2020-11-20 16:28:40|3619.14|3619.14|3619.14|3619.14|3619.14|3619.14|3619.14|3619.14|0
1605889730000|2020-11-20 16:28:50|3619.28|3619.28|3619.32|3619.32|3619.43|3619.43|3619.28|3619.28|0
1605889740000|2020-11-20 16:29:00|3619.26|3619.26|3620.89|3620.89|3620.89|3620.89|3619.26|3619.26|0
1605889750000|2020-11-20 16:29:10|3620.21|3620.21|3621.05|3621.05|3621.05|3621.05|3620.21|3620.21|0
1605889760000|2020-11-20 16:29:20|3620.58|3620.58|3619.99|3619.99|3621.35|3621.35|3619.99|3619.99|0
1605889770000|2020-11-20 16:29:30|3619.35|3619.35|3619.88|3619.88|3619.88|3619.88|3618.89|3618.89|0
1605889780000|2020-11-20 16:29:40|3619.63|3619.63|3619.87|3619.87|3619.87|3619.87|3618.68|3618.68|0
1605889790000|2020-11-20 16:29:50|3619.62|3619.62|3620.85|3620.85|3621.18|3621.18|3619.1|3619.1|0
1606119300000|2020-11-23 08:15:00|3692.37|3692.37|3691.06|3691.06|3693.13|3693.13|3691.06|3691.06|0
1606119310000|2020-11-23 08:15:10|3690.64|3690.64|3690.19|3690.19|3690.64|3690.64|3689.5|3689.5|0
1606119320000|2020-11-23 08:15:20|3690.87|3690.87|3688.42|3688.42|3690.87|3690.87|3688.42|3688.42|0
1606119330000|2020-11-23 08:15:30|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|0
1606119340000|2020-11-23 08:15:40|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|0
1606119350000|2020-11-23 08:15:50|3689.41|3689.41|3689.68|3689.68|3689.68|3689.68|3689.41|3689.41|0
1606119360000|2020-11-23 08:16:00|3690.13|3690.13|3691.49|3691.49|3691.49|3691.49|3690.13|3690.13|0
1606119370000|2020-11-23 08:16:10|3692.86|3692.86|3693.19|3693.19|3693.19|3693.19|3692.86|3692.86|0
1606119380000|2020-11-23 08:16:20|3693.87|3693.87|3692.56|3692.56|3693.87|3693.87|3692.35|3692.35|0
1606119390000|2020-11-23 08:16:30|3691.77|3691.77|3692.45|3692.45|3693.13|3693.13|3691.77|3691.77|0
1606119410000|2020-11-23 08:16:50|3693.03|3693.03|3693.42|3693.42|3693.71|3693.71|3693.03|3693.03|0
1606119420000|2020-11-23 08:17:00|3692.06|3692.06|3691.73|3691.73|3692.06|3692.06|3691.73|3691.73|0
1606119430000|2020-11-23 08:17:10|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|0
1606119440000|2020-11-23 08:17:20|3693.09|3693.09|3693.76|3693.76|3693.76|3693.76|3693.09|3693.09|0
1606119450000|2020-11-23 08:17:30|3693.67|3693.67|3694.55|3694.55|3694.86|3694.86|3693.67|3693.67|0
1606119460000|2020-11-23 08:17:40|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|0
1606119470000|2020-11-23 08:17:50|3693.34|3693.34|3691.75|3691.75|3693.34|3693.34|3691.75|3691.75|0
1606119480000|2020-11-23 08:18:00|3691.67|3691.67|3692.35|3692.35|3692.35|3692.35|3691.67|3691.67|0
1606119490000|2020-11-23 08:18:10|3689.58|3689.58|3687.02|3687.02|3689.58|3689.58|3687.02|3687.02|0
1606119500000|2020-11-23 08:18:20|3688.61|3688.61|3686.99|3686.99|3688.61|3688.61|3686.99|3686.99|0
1606119510000|2020-11-23 08:18:30|3687.39|3687.39|3688.33|3688.33|3688.58|3688.58|3687.39|3687.39|0
1606119520000|2020-11-23 08:18:40|3688.66|3688.66|3688.83|3688.83|3688.83|3688.83|3688.66|3688.66|0
1606119540000|2020-11-23 08:19:00|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|0
1606119550000|2020-11-23 08:19:10|3691.5|3691.5|3693.57|3693.57|3693.57|3693.57|3691.5|3691.5|0
1606119560000|2020-11-23 08:19:20|3692.89|3692.89|3694.38|3694.38|3694.38|3694.38|3692.89|3692.89|0
1606119580000|2020-11-23 08:19:40|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|0
1606119590000|2020-11-23 08:19:50|3694.78|3694.78|3694.62|3694.62|3695.51|3695.51|3694.47|3694.47|0
1606119600000|2020-11-23 08:20:00|3693.94|3693.94|3691.41|3691.41|3694.62|3694.62|3691.41|3691.41|0
1606119610000|2020-11-23 08:20:10|3692.09|3692.09|3694.34|3694.34|3694.34|3694.34|3692.09|3692.09|0
1606119620000|2020-11-23 08:20:20|3694.67|3694.67|3694.29|3694.29|3694.67|3694.67|3694.07|3694.07|0
1606119630000|2020-11-23 08:20:30|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|0
1606119660000|2020-11-23 08:21:00|3695.48|3695.48|3693.63|3693.63|3695.48|3695.48|3693.1|3693.1|0
1606119680000|2020-11-23 08:21:20|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|0
1606119700000|2020-11-23 08:21:40|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|0
1606119710000|2020-11-23 08:21:50|3693.58|3693.58|3693.58|3693.58|3693.58|3693.58|3693.58|3693.58|0
1606119720000|2020-11-23 08:22:00|3691.99|3691.99|3690.66|3690.66|3691.99|3691.99|3689.61|3689.61|0
1606119730000|2020-11-23 08:22:10|3689.07|3689.07|3690.1|3690.1|3690.26|3690.26|3689.07|3689.07|0
1606119740000|2020-11-23 08:22:20|3690.9|3690.9|3692.77|3692.77|3692.77|3692.77|3690.9|3690.9|0
1606119750000|2020-11-23 08:22:30|3692.09|3692.09|3692.58|3692.58|3692.58|3692.58|3692.09|3692.09|0
1606119770000|2020-11-23 08:22:50|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|0
1606119780000|2020-11-23 08:23:00|3692.48|3692.48|3691.79|3691.79|3692.48|3692.48|3691.79|3691.79|0
1606119790000|2020-11-23 08:23:10|3693.38|3693.38|3689.28|3689.28|3693.38|3693.38|3689.28|3689.28|0
1606119800000|2020-11-23 08:23:20|3690.47|3690.47|3692.74|3692.74|3692.74|3692.74|3690.47|3690.47|0
1606119810000|2020-11-23 08:23:30|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1606119840000|2020-11-23 08:24:00|3690.75|3690.75|3693.93|3693.93|3693.93|3693.93|3690.75|3690.75|0
1606119860000|2020-11-23 08:24:20|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|0
1606119870000|2020-11-23 08:24:30|3695.91|3695.91|3696.31|3696.31|3696.31|3696.31|3694.72|3694.72|0
1606119880000|2020-11-23 08:24:40|3694.32|3694.32|3694.64|3694.64|3694.64|3694.64|3694.32|3694.32|0
1606119900000|2020-11-23 08:25:00|3693.96|3693.96|3694.26|3694.26|3694.26|3694.26|3693.96|3693.96|0
1606119910000|2020-11-23 08:25:10|3693.47|3693.47|3693.07|3693.07|3693.47|3693.47|3693.07|3693.07|0
1606119920000|2020-11-23 08:25:20|3692.67|3692.67|3693.96|3693.96|3693.96|3693.96|3691.48|3691.48|0
1606119930000|2020-11-23 08:25:30|3694.65|3694.65|3694.96|3694.96|3695.37|3695.37|3694.65|3694.65|0
1606119940000|2020-11-23 08:25:40|3694.28|3694.28|3694.17|3694.17|3694.62|3694.62|3694.06|3694.06|0
1606119950000|2020-11-23 08:25:50|3693.77|3693.77|3692.41|3692.41|3693.77|3693.77|3692.41|3692.41|0
1606119960000|2020-11-23 08:26:00|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|0
1606119970000|2020-11-23 08:26:10|3690.82|3690.82|3690.82|3690.82|3691.22|3691.22|3690.82|3690.82|0
1606119980000|2020-11-23 08:26:20|3690.42|3690.42|3690.42|3690.42|3690.84|3690.84|3690.42|3690.42|0
1606120000000|2020-11-23 08:26:40|3689.74|3689.74|3690.93|3690.93|3690.93|3690.93|3689.74|3689.74|0
1606120020000|2020-11-23 08:27:00|3689.34|3689.34|3688.55|3688.55|3689.34|3689.34|3688.55|3688.55|0
1606120030000|2020-11-23 08:27:10|3690.14|3690.14|3689.74|3689.74|3690.14|3690.14|3689.74|3689.74|0
1606120040000|2020-11-23 08:27:20|3689.34|3689.34|3688.66|3688.66|3689.34|3689.34|3688.66|3688.66|0
1606120050000|2020-11-23 08:27:30|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|0
1606120080000|2020-11-23 08:28:00|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.18|3687.18|0
1606120090000|2020-11-23 08:28:10|3687.07|3687.07|3687.87|3687.87|3687.87|3687.87|3686.68|3686.68|0
1606120100000|2020-11-23 08:28:20|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|0
1606120110000|2020-11-23 08:28:30|3687.07|3687.07|3687.07|3687.07|3687.07|3687.07|3687.07|3687.07|0
1606120120000|2020-11-23 08:28:40|3687.16|3687.16|3688.35|3688.35|3688.35|3688.35|3687.16|3687.16|0
1606120130000|2020-11-23 08:28:50|3688.51|3688.51|3688.35|3688.35|3688.51|3688.51|3688.35|3688.35|0
1606120140000|2020-11-23 08:29:00|3687.55|3687.55|3686.97|3686.97|3687.55|3687.55|3686.89|3686.89|0
1606120150000|2020-11-23 08:29:10|3686.81|3686.81|3686.48|3686.48|3686.81|3686.81|3686.01|3686.01|0
1606120160000|2020-11-23 08:29:20|3686.56|3686.56|3686.4|3686.4|3686.56|3686.56|3686.4|3686.4|0
1606120170000|2020-11-23 08:29:30|3685.21|3685.21|3687.19|3687.19|3687.19|3687.19|3685.21|3685.21|0
1606120180000|2020-11-23 08:29:40|3687.03|3687.03|3687.03|3687.03|3687.71|3687.71|3687.03|3687.03|0
1606120190000|2020-11-23 08:29:50|3687.83|3687.83|3688.07|3688.07|3688.22|3688.22|3687.83|3687.83|0
1606120200000|2020-11-23 08:30:00|3688.43|3688.43|3690.29|3690.29|3690.38|3690.38|3688.43|3688.43|0
1606120210000|2020-11-23 08:30:10|3690.21|3690.21|3688.83|3688.83|3690.21|3690.21|3688.58|3688.58|0
1606120220000|2020-11-23 08:30:20|3688.23|3688.23|3690.52|3690.52|3690.69|3690.69|3688.23|3688.23|0
1606120240000|2020-11-23 08:30:40|3690.69|3690.69|3689.65|3689.65|3690.69|3690.69|3689.65|3689.65|0
1606120250000|2020-11-23 08:30:50|3689.25|3689.25|3689.25|3689.25|3689.25|3689.25|3689.25|3689.25|0
1606120260000|2020-11-23 08:31:00|3689.5|3689.5|3689.58|3689.58|3689.58|3689.58|3689.5|3689.5|0
1606120270000|2020-11-23 08:31:10|3688.9|3688.9|3687.44|3687.44|3688.9|3688.9|3687.44|3687.44|0
1606120280000|2020-11-23 08:31:20|3687.28|3687.28|3687.09|3687.09|3687.28|3687.28|3687.09|3687.09|0
1606120310000|2020-11-23 08:31:50|3686.84|3686.84|3685.92|3685.92|3687|3687|3685.92|3685.92|0
1606120320000|2020-11-23 08:32:00|3686.6|3686.6|3685.41|3685.41|3686.6|3686.6|3685.41|3685.41|0
1606120330000|2020-11-23 08:32:10|3685.81|3685.81|3683.97|3683.97|3685.81|3685.81|3683.97|3683.97|0
1606120340000|2020-11-23 08:32:20|3684.37|3684.37|3684.37|3684.37|3684.77|3684.77|3683.18|3683.18|0
1606120350000|2020-11-23 08:32:30|3683.58|3683.58|3683.18|3683.18|3684.26|3684.26|3683.18|3683.18|0
1606120360000|2020-11-23 08:32:40|3682.78|3682.78|3681.72|3681.72|3682.78|3682.78|3681.72|3681.72|0
1606120370000|2020-11-23 08:32:50|3682.05|3682.05|3678|3678|3682.45|3682.45|3678|3678|0
1606120380000|2020-11-23 08:33:00|3676.41|3676.41|3675.35|3675.35|3676.41|3676.41|3675.35|3675.35|0
1606120390000|2020-11-23 08:33:10|3674.56|3674.56|3674.16|3674.16|3674.56|3674.56|3674.16|3674.16|0
1606120400000|2020-11-23 08:33:20|3674.96|3674.96|3673.77|3673.77|3674.96|3674.96|3673.77|3673.77|0
1606120410000|2020-11-23 08:33:30|3675.35|3675.35|3675.75|3675.75|3675.75|3675.75|3675.35|3675.35|0
1606120420000|2020-11-23 08:33:40|3676.54|3676.54|3680.91|3680.91|3680.91|3680.91|3676.54|3676.54|0
1606120430000|2020-11-23 08:33:50|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|0
1606120440000|2020-11-23 08:34:00|3681.54|3681.54|3680.61|3680.61|3681.54|3681.54|3680.61|3680.61|0
1606120450000|2020-11-23 08:34:10|3681.29|3681.29|3682.04|3682.04|3682.04|3682.04|3681.29|3681.29|0
1606120480000|2020-11-23 08:34:40|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|0
1606120500000|2020-11-23 08:35:00|3681.03|3681.03|3679.74|3679.74|3681.03|3681.03|3679.74|3679.74|0
1606120510000|2020-11-23 08:35:10|3679.29|3679.29|3680.25|3680.25|3680.25|3680.25|3679.29|3679.29|0
1606120520000|2020-11-23 08:35:20|3680.93|3680.93|3680.78|3680.78|3680.93|3680.93|3680.78|3680.78|0
1606120560000|2020-11-23 08:36:00|3680.1|3680.1|3683.07|3683.07|3683.07|3683.07|3680.1|3680.1|0
1606120570000|2020-11-23 08:36:10|3682.39|3682.39|3681.62|3681.62|3682.39|3682.39|3681.62|3681.62|0
1606120580000|2020-11-23 08:36:20|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1606120590000|2020-11-23 08:36:30|3682.04|3682.04|3682.83|3682.83|3682.83|3682.83|3682.04|3682.04|0
1606120620000|2020-11-23 08:37:00|3682.67|3682.67|3683.46|3683.46|3683.46|3683.46|3681.88|3681.88|0
1606120640000|2020-11-23 08:37:20|3683.86|3683.86|3683.46|3683.46|3684.65|3684.65|3683.46|3683.46|0
1606120650000|2020-11-23 08:37:30|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|0
1606120660000|2020-11-23 08:37:40|3682.75|3682.75|3682.48|3682.48|3682.75|3682.75|3682.48|3682.48|0
1606120670000|2020-11-23 08:37:50|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1606120690000|2020-11-23 08:38:10|3681.53|3681.53|3680.45|3680.45|3681.53|3681.53|3680.45|3680.45|0
1606120700000|2020-11-23 08:38:20|3680.05|3680.05|3678.97|3678.97|3680.05|3680.05|3678.97|3678.97|0
1606120710000|2020-11-23 08:38:30|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3678.62|3678.62|0
1606120720000|2020-11-23 08:38:40|3678.62|3678.62|3680.1|3680.1|3680.1|3680.1|3678.62|3678.62|0
1606120730000|2020-11-23 08:38:50|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|0
1606120750000|2020-11-23 08:39:10|3681.18|3681.18|3682.18|3682.18|3682.18|3682.18|3680.7|3680.7|0
1606120760000|2020-11-23 08:39:20|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|0
1606120780000|2020-11-23 08:39:40|3683.57|3683.57|3685.71|3685.71|3685.71|3685.71|3683.57|3683.57|0
1606120790000|2020-11-23 08:39:50|3685.26|3685.26|3684.54|3684.54|3686.16|3686.16|3684.18|3684.18|0
1606120800000|2020-11-23 08:40:00|3684.24|3684.24|3682.87|3682.87|3684.24|3684.24|3682.87|3682.87|0
1606120820000|2020-11-23 08:40:20|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|0
1606120830000|2020-11-23 08:40:30|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|0
1606120840000|2020-11-23 08:40:40|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|0
1606120850000|2020-11-23 08:40:50|3681.23|3681.23|3681.63|3681.63|3681.63|3681.63|3681.23|3681.23|0
1606120860000|2020-11-23 08:41:00|3682|3682|3682.22|3682.22|3682.22|3682.22|3681.95|3681.95|0
1606120880000|2020-11-23 08:41:20|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|0
1606120890000|2020-11-23 08:41:30|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|0
1606120910000|2020-11-23 08:41:50|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|0
1606120920000|2020-11-23 08:42:00|3683.73|3683.73|3683.73|3683.73|3683.73|3683.73|3683.73|3683.73|0
1606120930000|2020-11-23 08:42:10|3683.89|3683.89|3684.49|3684.49|3684.49|3684.49|3683.73|3683.73|0
1606120940000|2020-11-23 08:42:20|3683.3|3683.3|3683.3|3683.3|3683.3|3683.3|3683.3|3683.3|0
1606120950000|2020-11-23 08:42:30|3683.36|3683.36|3683.41|3683.41|3683.41|3683.41|3683.36|3683.36|0
1606120960000|2020-11-23 08:42:40|3682.73|3682.73|3679.36|3679.36|3682.73|3682.73|3679.36|3679.36|0
1606120980000|2020-11-23 08:43:00|3679.42|3679.42|3681|3681|3681|3681|3679.42|3679.42|0
1606121000000|2020-11-23 08:43:20|3680.86|3680.86|3681.3|3681.3|3681.3|3681.3|3680.86|3680.86|0
1606121020000|2020-11-23 08:43:40|3680.51|3680.51|3680.91|3680.91|3680.91|3680.91|3680.51|3680.51|0
1606121030000|2020-11-23 08:43:50|3679.54|3679.54|3679.54|3679.54|3679.54|3679.54|3679.54|3679.54|0
1606121050000|2020-11-23 08:44:10|3679.49|3679.49|3679.54|3679.54|3679.54|3679.54|3679.49|3679.49|0
1606121060000|2020-11-23 08:44:20|3679.29|3679.29|3678.17|3678.17|3679.29|3679.29|3678.17|3678.17|0
1606121070000|2020-11-23 08:44:30|3677.48|3677.48|3676.8|3676.8|3677.48|3677.48|3676.8|3676.8|0
1606121080000|2020-11-23 08:44:40|3676.01|3676.01|3675.76|3675.76|3676.01|3676.01|3675.76|3675.76|0
1606121090000|2020-11-23 08:44:50|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1606121110000|2020-11-23 08:45:10|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|0
1606121120000|2020-11-23 08:45:20|3674.36|3674.36|3675.8|3675.8|3675.8|3675.8|3674.36|3674.36|0
1606121130000|2020-11-23 08:45:30|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|0
1606121140000|2020-11-23 08:45:40|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|0
1606121150000|2020-11-23 08:45:50|3675.58|3675.58|3676.43|3676.43|3676.43|3676.43|3675.58|3675.58|0
1606121160000|2020-11-23 08:46:00|3677.11|3677.11|3676.43|3676.43|3677.11|3677.11|3676.43|3676.43|0
1606121170000|2020-11-23 08:46:10|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|0
1606121180000|2020-11-23 08:46:20|3677.46|3677.46|3676.77|3676.77|3677.46|3677.46|3676.77|3676.77|0
1606121190000|2020-11-23 08:46:30|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|0
1606121220000|2020-11-23 08:47:00|3676.42|3676.42|3676.17|3676.17|3676.42|3676.42|3676.17|3676.17|0
1606121230000|2020-11-23 08:47:10|3675.49|3675.49|3674.81|3674.81|3675.49|3675.49|3674.81|3674.81|0
1606121240000|2020-11-23 08:47:20|3674.64|3674.64|3675.13|3675.13|3675.13|3675.13|3674.64|3674.64|0
1606121250000|2020-11-23 08:47:30|3674.97|3674.97|3673.76|3673.76|3674.97|3674.97|3673.76|3673.76|0
1606121260000|2020-11-23 08:47:40|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|0
1606121280000|2020-11-23 08:48:00|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|0
1606121310000|2020-11-23 08:48:30|3673.67|3673.67|3671.84|3671.84|3674.36|3674.36|3671.84|3671.84|0
1606121320000|2020-11-23 08:48:40|3672.01|3672.01|3671.7|3671.7|3673.42|3673.42|3671.7|3671.7|0
1606121330000|2020-11-23 08:48:50|3671.61|3671.61|3670.81|3670.81|3671.61|3671.61|3670.81|3670.81|0
1606121340000|2020-11-23 08:49:00|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|0
1606121350000|2020-11-23 08:49:10|3671.98|3671.98|3672.66|3672.66|3672.66|3672.66|3671.98|3671.98|0
1606121370000|2020-11-23 08:49:30|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|0
1606121390000|2020-11-23 08:49:50|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1606121400000|2020-11-23 08:50:00|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|0
1606121410000|2020-11-23 08:50:10|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|0
1606121420000|2020-11-23 08:50:20|3673.03|3673.03|3673.71|3673.71|3674.04|3674.04|3673.03|3673.03|0
1606121430000|2020-11-23 08:50:30|3673.31|3673.31|3672.07|3672.07|3673.31|3673.31|3671.38|3671.38|0
1606121440000|2020-11-23 08:50:40|3671.71|3671.71|3672.39|3672.39|3672.39|3672.39|3671.71|3671.71|0
1606121450000|2020-11-23 08:50:50|3673.08|3673.08|3672.57|3672.57|3673.08|3673.08|3671.88|3671.88|0
1606121460000|2020-11-23 08:51:00|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1606121480000|2020-11-23 08:51:20|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|0
1606121490000|2020-11-23 08:51:30|3673.25|3673.25|3673.17|3673.17|3673.25|3673.25|3673.17|3673.17|0
1606121500000|2020-11-23 08:51:40|3673.33|3673.33|3673.21|3673.21|3673.9|3673.9|3673.21|3673.21|0
1606121510000|2020-11-23 08:51:50|3673.9|3673.9|3674.58|3674.58|3674.58|3674.58|3673.9|3673.9|0
1606121530000|2020-11-23 08:52:10|3674.88|3674.88|3675.12|3675.12|3675.12|3675.12|3674.88|3674.88|0
1606121540000|2020-11-23 08:52:20|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|0
1606121550000|2020-11-23 08:52:30|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|0
1606121560000|2020-11-23 08:52:40|3674.33|3674.33|3673.15|3673.15|3674.33|3674.33|3672.46|3672.46|0
1606121570000|2020-11-23 08:52:50|3673.83|3673.83|3674.6|3674.6|3674.6|3674.6|3673.83|3673.83|0
1606121580000|2020-11-23 08:53:00|3675.28|3675.28|3673.86|3673.86|3675.28|3675.28|3673.69|3673.69|0
1606121590000|2020-11-23 08:53:10|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|0
1606121600000|2020-11-23 08:53:20|3673.17|3673.17|3674.36|3674.36|3674.36|3674.36|3673.17|3673.17|0
1606121610000|2020-11-23 08:53:30|3674.76|3674.76|3675.95|3675.95|3675.95|3675.95|3674.76|3674.76|0
1606121620000|2020-11-23 08:53:40|3676.35|3676.35|3678.4|3678.4|3678.4|3678.4|3676.35|3676.35|0
1606121630000|2020-11-23 08:53:50|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|0
1606121640000|2020-11-23 08:54:00|3677.89|3677.89|3681.01|3681.01|3681.01|3681.01|3677.89|3677.89|0
1606121650000|2020-11-23 08:54:10|3680.86|3680.86|3678.61|3678.61|3680.86|3680.86|3678.02|3678.02|0
1606121660000|2020-11-23 08:54:20|3678.44|3678.44|3678.36|3678.36|3678.44|3678.44|3678.2|3678.2|0
1606121670000|2020-11-23 08:54:30|3677.94|3677.94|3676.78|3676.78|3677.94|3677.94|3676.78|3676.78|0
1606121680000|2020-11-23 08:54:40|3678.77|3678.77|3679.43|3679.43|3679.43|3679.43|3678.77|3678.77|0
1606121690000|2020-11-23 08:54:50|3678.75|3678.75|3680.01|3680.01|3680.01|3680.01|3678.54|3678.54|0
1606121710000|2020-11-23 08:55:10|3680.69|3680.69|3680.5|3680.5|3680.69|3680.69|3680.5|3680.5|0
1606121720000|2020-11-23 08:55:20|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|0
1606121740000|2020-11-23 08:55:40|3681.3|3681.3|3680.5|3680.5|3681.3|3681.3|3680.5|3680.5|0
1606121750000|2020-11-23 08:55:50|3678.45|3678.45|3678.06|3678.06|3678.45|3678.45|3678.06|3678.06|0
1606121770000|2020-11-23 08:56:10|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|0
1606121780000|2020-11-23 08:56:20|3678.52|3678.52|3675.81|3675.81|3678.58|3678.58|3675.81|3675.81|0
1606121790000|2020-11-23 08:56:30|3675.73|3675.73|3674.25|3674.25|3675.73|3675.73|3674.25|3674.25|0
1606121810000|2020-11-23 08:56:50|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|0
1606121830000|2020-11-23 08:57:10|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|0
1606121850000|2020-11-23 08:57:30|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|0
1606121870000|2020-11-23 08:57:50|3673.3|3673.3|3673.88|3673.88|3674.09|3674.09|3673.3|3673.3|0
1606121880000|2020-11-23 08:58:00|3673.72|3673.72|3673.03|3673.03|3673.72|3673.72|3673.03|3673.03|0
1606121900000|2020-11-23 08:58:20|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|0
1606121920000|2020-11-23 08:58:40|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|0
1606121950000|2020-11-23 08:59:10|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|0
1606121970000|2020-11-23 08:59:30|3671.04|3671.04|3672.21|3672.21|3672.41|3672.41|3671.04|3671.04|0
1606121990000|2020-11-23 08:59:50|3672.9|3672.9|3673.58|3673.58|3673.58|3673.58|3672.9|3672.9|0
1606122000000|2020-11-23 09:00:00|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|0
1606122030000|2020-11-23 09:00:30|3673.86|3673.86|3673.86|3673.86|3673.86|3673.86|3673.86|3673.86|0
1606122050000|2020-11-23 09:00:50|3673.06|3673.06|3672.78|3672.78|3673.17|3673.17|3672.38|3672.38|0
1606122070000|2020-11-23 09:01:10|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|0
1606122080000|2020-11-23 09:01:20|3673.06|3673.06|3672.49|3672.49|3673.06|3673.06|3672.38|3672.38|0
1606122090000|2020-11-23 09:01:30|3671.69|3671.69|3670.7|3670.7|3671.69|3671.69|3670.28|3670.28|0
1606122130000|2020-11-23 09:02:10|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|0
1606122140000|2020-11-23 09:02:20|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|0
1606122160000|2020-11-23 09:02:40|3669.62|3669.62|3670.3|3670.3|3670.3|3670.3|3669.62|3669.62|0
1606122170000|2020-11-23 09:02:50|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|0
1606122180000|2020-11-23 09:03:00|3670.98|3670.98|3670.89|3670.89|3670.98|3670.98|3670.89|3670.89|0
1606122200000|2020-11-23 09:03:20|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1606122250000|2020-11-23 09:04:10|3670.89|3670.89|3670.21|3670.21|3670.89|3670.89|3670.21|3670.21|0
1606122260000|2020-11-23 09:04:20|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|0
1606122270000|2020-11-23 09:04:30|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|0
1606122280000|2020-11-23 09:04:40|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|0
1606122290000|2020-11-23 09:04:50|3669.19|3669.19|3669.52|3669.52|3669.52|3669.52|3669.19|3669.19|0
1606122300000|2020-11-23 09:05:00|3670.71|3670.71|3670.71|3670.71|3671.11|3671.11|3670.71|3670.71|0
1606122310000|2020-11-23 09:05:10|3671.3|3671.3|3671|3671|3671.56|3671.56|3670.77|3670.77|0
1606122330000|2020-11-23 09:05:30|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|0
1606122340000|2020-11-23 09:05:40|3671.36|3671.36|3671.44|3671.44|3671.44|3671.44|3671.36|3671.36|0
1606122350000|2020-11-23 09:05:50|3671.17|3671.17|3670.44|3670.44|3671.17|3671.17|3670.44|3670.44|0
1606122360000|2020-11-23 09:06:00|3670.04|3670.04|3669.25|3669.25|3670.04|3670.04|3669.25|3669.25|0
1606122370000|2020-11-23 09:06:10|3669.19|3669.19|3670.38|3670.38|3670.38|3670.38|3669.19|3669.19|0
1606122430000|2020-11-23 09:07:10|3671.07|3671.07|3671.28|3671.28|3671.28|3671.28|3671.07|3671.07|0
1606122450000|2020-11-23 09:07:30|3669.69|3669.69|3669.3|3669.3|3669.69|3669.69|3669.3|3669.3|0
1606122460000|2020-11-23 09:07:40|3669.15|3669.15|3669.09|3669.09|3669.15|3669.15|3668.93|3668.93|0
1606122480000|2020-11-23 09:08:00|3668.5|3668.5|3668.73|3668.73|3668.73|3668.73|3668.38|3668.38|0
1606122490000|2020-11-23 09:08:10|3668.15|3668.15|3666.75|3666.75|3668.15|3668.15|3666.75|3666.75|0
1606122500000|2020-11-23 09:08:20|3668.34|3668.34|3668.94|3668.94|3668.94|3668.94|3668.26|3668.26|0
1606122510000|2020-11-23 09:08:30|3668.82|3668.82|3669.19|3669.19|3669.19|3669.19|3668.82|3668.82|0
1606122520000|2020-11-23 09:08:40|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|0
1606122530000|2020-11-23 09:08:50|3670.47|3670.47|3669.67|3669.67|3670.47|3670.47|3669.67|3669.67|0
1606122540000|2020-11-23 09:09:00|3670.36|3670.36|3670.44|3670.44|3670.44|3670.44|3670.36|3670.36|0
1606122550000|2020-11-23 09:09:10|3670.6|3670.6|3670.44|3670.44|3670.6|3670.6|3670.44|3670.44|0
1606122560000|2020-11-23 09:09:20|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1606122570000|2020-11-23 09:09:30|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1606122590000|2020-11-23 09:09:50|3671.12|3671.12|3671.39|3671.39|3671.39|3671.39|3671.12|3671.12|0
1606122600000|2020-11-23 09:10:00|3671|3671|3670.75|3670.75|3671|3671|3670.75|3670.75|0
1606122610000|2020-11-23 09:10:10|3672.73|3672.73|3674.06|3674.06|3674.06|3674.06|3672.63|3672.63|0
1606122620000|2020-11-23 09:10:20|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|0
1606122650000|2020-11-23 09:10:50|3674.06|3674.06|3673.67|3673.67|3674.06|3674.06|3673.67|3673.67|0
1606122660000|2020-11-23 09:11:00|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|0
1606122680000|2020-11-23 09:11:20|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|0
1606122690000|2020-11-23 09:11:30|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|0
1606122710000|2020-11-23 09:11:50|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|0
1606122720000|2020-11-23 09:12:00|3673.78|3673.78|3674.02|3674.02|3674.02|3674.02|3673.78|3673.78|0
1606122740000|2020-11-23 09:12:20|3675.21|3675.21|3675.21|3675.21|3675.21|3675.21|3675.21|3675.21|0
1606122750000|2020-11-23 09:12:30|3675.37|3675.37|3676.11|3676.11|3676.11|3676.11|3675.37|3675.37|0
1606122760000|2020-11-23 09:12:40|3677.3|3677.3|3678.75|3678.75|3678.75|3678.75|3677.3|3677.3|0
1606122770000|2020-11-23 09:12:50|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|0
1606122780000|2020-11-23 09:13:00|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|0
1606122790000|2020-11-23 09:13:10|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|0
1606122800000|2020-11-23 09:13:20|3677.56|3677.56|3678.89|3678.89|3678.89|3678.89|3677.56|3677.56|0
1606122820000|2020-11-23 09:13:40|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|0
1606122850000|2020-11-23 09:14:10|3679.24|3679.24|3679.41|3679.41|3679.41|3679.41|3679.24|3679.24|0
1606122860000|2020-11-23 09:14:20|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|0
1606122870000|2020-11-23 09:14:30|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|0
1606122900000|2020-11-23 09:15:00|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1606122910000|2020-11-23 09:15:10|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1606122920000|2020-11-23 09:15:20|3679.55|3679.55|3678.87|3678.87|3679.55|3679.55|3678.87|3678.87|0
1606122980000|2020-11-23 09:16:20|3678.76|3678.76|3678.47|3678.47|3678.76|3678.76|3678.47|3678.47|0
1606122990000|2020-11-23 09:16:30|3677.79|3677.79|3677.54|3677.54|3677.79|3677.79|3677.54|3677.54|0
1606123020000|2020-11-23 09:17:00|3677.75|3677.75|3677.54|3677.54|3677.75|3677.75|3677.54|3677.54|0
1606123040000|2020-11-23 09:17:20|3678.33|3678.33|3678.73|3678.73|3678.73|3678.73|3678.33|3678.33|0
1606123060000|2020-11-23 09:17:40|3679.12|3679.12|3680.45|3680.45|3680.45|3680.45|3679.12|3679.12|0
1606123070000|2020-11-23 09:17:50|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|0
1606123080000|2020-11-23 09:18:00|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|0
1606123090000|2020-11-23 09:18:10|3678.78|3678.78|3679.66|3679.66|3679.82|3679.82|3678.78|3678.78|0
1606123110000|2020-11-23 09:18:30|3679.61|3679.61|3678.81|3678.81|3679.61|3679.61|3678.81|3678.81|0
1606123120000|2020-11-23 09:18:40|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|0
1606123130000|2020-11-23 09:18:50|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|0
1606123150000|2020-11-23 09:19:10|3678.53|3678.53|3677.85|3677.85|3678.65|3678.65|3677.85|3677.85|0
1606123180000|2020-11-23 09:19:40|3677.17|3677.17|3676.37|3676.37|3677.17|3677.17|3676.37|3676.37|0
1606123190000|2020-11-23 09:19:50|3675.96|3675.96|3676.64|3676.64|3676.64|3676.64|3675.96|3675.96|0
1606123200000|2020-11-23 09:20:00|3675.85|3675.85|3675.33|3675.33|3675.85|3675.85|3675.33|3675.33|0
1606123210000|2020-11-23 09:20:10|3675.17|3675.17|3674.76|3674.76|3675.17|3675.17|3674.76|3674.76|0
1606123220000|2020-11-23 09:20:20|3674.71|3674.71|3674.38|3674.38|3674.71|3674.71|3674.38|3674.38|0
1606123240000|2020-11-23 09:20:40|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|0
1606123250000|2020-11-23 09:20:50|3676.53|3676.53|3677.15|3677.15|3677.94|3677.94|3676.46|3676.46|0
1606123260000|2020-11-23 09:21:00|3676.75|3676.75|3677.54|3677.54|3677.54|3677.54|3676.75|3676.75|0
1606123270000|2020-11-23 09:21:10|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|0
1606123280000|2020-11-23 09:21:20|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|0
1606123290000|2020-11-23 09:21:30|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|0
1606123300000|2020-11-23 09:21:40|3675.94|3675.94|3675.77|3675.77|3675.94|3675.94|3675.77|3675.77|0
1606123310000|2020-11-23 09:21:50|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|0
1606123330000|2020-11-23 09:22:10|3676.57|3676.57|3676.88|3676.88|3676.96|3676.96|3676.57|3676.57|0
1606123340000|2020-11-23 09:22:20|3677.28|3677.28|3678.07|3678.07|3678.07|3678.07|3677.28|3677.28|0
1606123350000|2020-11-23 09:22:30|3677.39|3677.39|3676.59|3676.59|3677.39|3677.39|3676.59|3676.59|0
1606123370000|2020-11-23 09:22:50|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1606123380000|2020-11-23 09:23:00|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1606123390000|2020-11-23 09:23:10|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|0
1606123400000|2020-11-23 09:23:20|3676.21|3676.21|3676.37|3676.37|3676.37|3676.37|3676.21|3676.21|0
1606123430000|2020-11-23 09:23:50|3676.77|3676.77|3677.46|3677.46|3677.56|3677.56|3676.77|3676.77|0
1606123440000|2020-11-23 09:24:00|3677.51|3677.51|3677.76|3677.76|3678.01|3678.01|3677.51|3677.51|0
1606123450000|2020-11-23 09:24:10|3676.97|3676.97|3675.96|3675.96|3676.97|3676.97|3675.96|3675.96|0
1606123460000|2020-11-23 09:24:20|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|0
1606123470000|2020-11-23 09:24:30|3677.43|3677.43|3677.83|3677.83|3677.83|3677.83|3677.43|3677.43|0
1606123480000|2020-11-23 09:24:40|3678.23|3678.23|3679.12|3679.12|3679.12|3679.12|3678.23|3678.23|0
1606123510000|2020-11-23 09:25:10|3677.53|3677.53|3678.22|3678.22|3678.22|3678.22|3677.53|3677.53|0
1606123530000|2020-11-23 09:25:30|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|0
1606123560000|2020-11-23 09:26:00|3678.13|3678.13|3677.45|3677.45|3678.13|3678.13|3677.45|3677.45|0
1606123580000|2020-11-23 09:26:20|3680.08|3680.08|3680.76|3680.76|3680.76|3680.76|3680.08|3680.08|0
1606123590000|2020-11-23 09:26:30|3683.23|3683.23|3682.43|3682.43|3683.23|3683.23|3682.43|3682.43|0
1606123600000|2020-11-23 09:26:40|3681.64|3681.64|3680.08|3680.08|3681.64|3681.64|3680.08|3680.08|0
1606123610000|2020-11-23 09:26:50|3679.68|3679.68|3679.68|3679.68|3679.68|3679.68|3679.68|3679.68|0
1606123630000|2020-11-23 09:27:10|3679|3679|3678.32|3678.32|3679|3679|3678.32|3678.32|0
1606123640000|2020-11-23 09:27:20|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|0
1606123650000|2020-11-23 09:27:30|3678.63|3678.63|3680.5|3680.5|3680.5|3680.5|3678.63|3678.63|0
1606123660000|2020-11-23 09:27:40|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|0
1606123670000|2020-11-23 09:27:50|3681.11|3681.11|3681.16|3681.16|3681.16|3681.16|3681.11|3681.11|0
1606123680000|2020-11-23 09:28:00|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|0
1606123690000|2020-11-23 09:28:10|3680.71|3680.71|3681.9|3681.9|3681.9|3681.9|3680.71|3680.71|0
1606123700000|2020-11-23 09:28:20|3682.59|3682.59|3681.79|3681.79|3682.59|3682.59|3681.79|3681.79|0
1606123720000|2020-11-23 09:28:40|3681.71|3681.71|3682.39|3682.39|3682.39|3682.39|3681.71|3681.71|0
1606123740000|2020-11-23 09:29:00|3682|3682|3682|3682|3682|3682|3682|3682|0
1606123760000|2020-11-23 09:29:20|3682.25|3682.25|3682.64|3682.64|3682.64|3682.64|3682.25|3682.25|0
1606123770000|2020-11-23 09:29:30|3684.01|3684.01|3684.01|3684.01|3684.01|3684.01|3684.01|3684.01|0
1606123800000|2020-11-23 09:30:00|3683.21|3683.21|3683.07|3683.07|3683.21|3683.21|3682.82|3682.82|0
1606123810000|2020-11-23 09:30:10|3682.38|3682.38|3681.7|3681.7|3682.38|3682.38|3681.7|3681.7|0
1606123820000|2020-11-23 09:30:20|3681.02|3681.02|3681.02|3681.02|3681.02|3681.02|3681.02|3681.02|0
1606123830000|2020-11-23 09:30:30|3680.93|3680.93|3680.14|3680.14|3680.93|3680.93|3680.14|3680.14|0
1606123850000|2020-11-23 09:30:50|3679.99|3679.99|3679.6|3679.6|3679.99|3679.99|3679.6|3679.6|0
1606123860000|2020-11-23 09:31:00|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1606123870000|2020-11-23 09:31:10|3679.74|3679.74|3679.16|3679.16|3679.74|3679.74|3679.16|3679.16|0
1606123910000|2020-11-23 09:31:50|3678.48|3678.48|3678.36|3678.36|3679.16|3679.16|3678.36|3678.36|0
1606123920000|2020-11-23 09:32:00|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|0
1606123930000|2020-11-23 09:32:10|3677.96|3677.96|3677.61|3677.61|3678.29|3678.29|3677.61|3677.61|0
1606123940000|2020-11-23 09:32:20|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|0
1606123950000|2020-11-23 09:32:30|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|0
1606123960000|2020-11-23 09:32:40|3678.19|3678.19|3679.18|3679.18|3679.18|3679.18|3678.1|3678.1|0
1606124000000|2020-11-23 09:33:20|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|0
1606124010000|2020-11-23 09:33:30|3678.64|3678.64|3679.05|3679.05|3679.05|3679.05|3678.64|3678.64|0
1606124020000|2020-11-23 09:33:40|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1606124030000|2020-11-23 09:33:50|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|0
1606124040000|2020-11-23 09:34:00|3677.78|3677.78|3677.52|3677.52|3678.08|3678.08|3677.52|3677.52|0
1606124050000|2020-11-23 09:34:10|3677.37|3677.37|3676.12|3676.12|3677.37|3677.37|3676.12|3676.12|0
1606124060000|2020-11-23 09:34:20|3675.96|3675.96|3676.64|3676.64|3676.64|3676.64|3675.96|3675.96|0
1606124070000|2020-11-23 09:34:30|3677.83|3677.83|3677.04|3677.04|3677.83|3677.83|3677.04|3677.04|0
1606124080000|2020-11-23 09:34:40|3678.63|3678.63|3679.82|3679.82|3679.82|3679.82|3678.63|3678.63|0
1606124100000|2020-11-23 09:35:00|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|0
1606124130000|2020-11-23 09:35:30|3679.93|3679.93|3680.09|3680.09|3680.09|3680.09|3679.93|3679.93|0
1606124140000|2020-11-23 09:35:40|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|0
1606124150000|2020-11-23 09:35:50|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|0
1606124160000|2020-11-23 09:36:00|3681.24|3681.24|3680.45|3680.45|3681.24|3681.24|3680.45|3680.45|0
1606124170000|2020-11-23 09:36:10|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1606124190000|2020-11-23 09:36:30|3680.47|3680.47|3680.47|3680.47|3680.47|3680.47|3680.47|3680.47|0
1606124200000|2020-11-23 09:36:40|3680.07|3680.07|3679.91|3679.91|3680.07|3680.07|3679.82|3679.82|0
1606124210000|2020-11-23 09:36:50|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|0
1606124220000|2020-11-23 09:37:00|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1606124250000|2020-11-23 09:37:30|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|0
1606124260000|2020-11-23 09:37:40|3680.59|3680.59|3680.48|3680.48|3680.59|3680.59|3679.8|3679.8|0
1606124270000|2020-11-23 09:37:50|3680.91|3680.91|3681.27|3681.27|3681.27|3681.27|3680.59|3680.59|0
1606124280000|2020-11-23 09:38:00|3681.35|3681.35|3680.87|3680.87|3681.35|3681.35|3680.87|3680.87|0
1606124290000|2020-11-23 09:38:10|3680.42|3680.42|3679.05|3679.05|3680.42|3680.42|3679.05|3679.05|0
1606124300000|2020-11-23 09:38:20|3679.74|3679.74|3681.73|3681.73|3681.73|3681.73|3679.74|3679.74|0
1606124310000|2020-11-23 09:38:30|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|0
1606124320000|2020-11-23 09:38:40|3681.73|3681.73|3681.73|3681.73|3681.73|3681.73|3681.73|3681.73|0
1606124340000|2020-11-23 09:39:00|3682.42|3682.42|3682.42|3682.42|3682.42|3682.42|3682.42|3682.42|0
1606124360000|2020-11-23 09:39:20|3683.1|3683.1|3682.99|3682.99|3683.1|3683.1|3682.99|3682.99|0
1606124370000|2020-11-23 09:39:30|3682.78|3682.78|3683.18|3683.18|3684.03|3684.03|3682.78|3682.78|0
1606124380000|2020-11-23 09:39:40|3681.99|3681.99|3682.78|3682.78|3682.78|3682.78|3681.99|3681.99|0
1606124390000|2020-11-23 09:39:50|3681.42|3681.42|3681.53|3681.53|3682.21|3682.21|3681.42|3681.42|0
1606124400000|2020-11-23 09:40:00|3681.93|3681.93|3679.37|3679.37|3681.93|3681.93|3679.37|3679.37|0
1606124410000|2020-11-23 09:40:10|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|0
1606124450000|2020-11-23 09:40:50|3679.32|3679.32|3678.24|3678.24|3679.32|3679.32|3677.84|3677.84|0
1606124460000|2020-11-23 09:41:00|3679.03|3679.03|3678.35|3678.35|3679.03|3679.03|3678.35|3678.35|0
1606124470000|2020-11-23 09:41:10|3678.1|3678.1|3677.25|3677.25|3678.1|3678.1|3676.91|3676.91|0
1606124480000|2020-11-23 09:41:20|3677.14|3677.14|3677.83|3677.83|3677.83|3677.83|3677.14|3677.14|0
1606124510000|2020-11-23 09:41:50|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|0
1606124520000|2020-11-23 09:42:00|3677.26|3677.26|3677.18|3677.18|3677.26|3677.26|3677.18|3677.18|0
1606124540000|2020-11-23 09:42:20|3677.4|3677.4|3677.15|3677.15|3677.84|3677.84|3677.15|3677.15|0
1606124560000|2020-11-23 09:42:40|3677.4|3677.4|3677.35|3677.35|3677.4|3677.4|3677.35|3677.35|0
1606124570000|2020-11-23 09:42:50|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606124580000|2020-11-23 09:43:00|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1606124600000|2020-11-23 09:43:20|3678.6|3678.6|3677.41|3677.41|3679.4|3679.4|3677.41|3677.41|0
1606124610000|2020-11-23 09:43:30|3676.92|3676.92|3676.83|3676.83|3676.92|3676.92|3676.83|3676.83|0
1606124640000|2020-11-23 09:44:00|3675.47|3675.47|3675.07|3675.07|3675.47|3675.47|3675.07|3675.07|0
1606124680000|2020-11-23 09:44:40|3675.24|3675.24|3675.92|3675.92|3675.92|3675.92|3675.24|3675.24|0
1606124690000|2020-11-23 09:44:50|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|0
1606124700000|2020-11-23 09:45:00|3674.33|3674.33|3675.52|3675.52|3675.52|3675.52|3674.33|3674.33|0
1606124730000|2020-11-23 09:45:30|3676.71|3676.71|3676.32|3676.32|3676.71|3676.71|3676.32|3676.32|0
1606124740000|2020-11-23 09:45:40|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|0
1606124750000|2020-11-23 09:45:50|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|0
1606124780000|2020-11-23 09:46:20|3675.44|3675.44|3675.04|3675.04|3675.44|3675.44|3675.04|3675.04|0
1606124790000|2020-11-23 09:46:30|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|0
1606124810000|2020-11-23 09:46:50|3675.78|3675.78|3676.59|3676.59|3676.59|3676.59|3675.78|3675.78|0
1606124840000|2020-11-23 09:47:20|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|0
1606124850000|2020-11-23 09:47:30|3677.89|3677.89|3677.89|3677.89|3677.89|3677.89|3677.89|3677.89|0
1606124860000|2020-11-23 09:47:40|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|0
1606124880000|2020-11-23 09:48:00|3678.45|3678.45|3677.97|3677.97|3678.45|3678.45|3677.97|3677.97|0
1606124900000|2020-11-23 09:48:20|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|0
1606124910000|2020-11-23 09:48:30|3678.74|3678.74|3677.55|3677.55|3678.74|3678.74|3677.55|3677.55|0
1606124920000|2020-11-23 09:48:40|3678.74|3678.74|3679.14|3679.14|3679.42|3679.42|3678.74|3678.74|0
1606124940000|2020-11-23 09:49:00|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|0
1606124950000|2020-11-23 09:49:10|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|0
1606124970000|2020-11-23 09:49:30|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|0
1606124980000|2020-11-23 09:49:40|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|0
1606124990000|2020-11-23 09:49:50|3679.62|3679.62|3679.73|3679.73|3679.73|3679.73|3679.62|3679.62|0
1606125010000|2020-11-23 09:50:10|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|0
1606125020000|2020-11-23 09:50:20|3680.02|3680.02|3679.91|3679.91|3680.02|3680.02|3679.91|3679.91|0
1606125040000|2020-11-23 09:50:40|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|0
1606125050000|2020-11-23 09:50:50|3679.71|3679.71|3679.87|3679.87|3679.87|3679.87|3679.71|3679.71|0
1606125070000|2020-11-23 09:51:10|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|0
1606125090000|2020-11-23 09:51:30|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|0
1606125110000|2020-11-23 09:51:50|3679.48|3679.48|3679.48|3679.48|3679.48|3679.48|3679.48|3679.48|0
1606125120000|2020-11-23 09:52:00|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|0
1606125130000|2020-11-23 09:52:10|3679.13|3679.13|3679.26|3679.26|3679.26|3679.26|3679.02|3679.02|0
1606125150000|2020-11-23 09:52:30|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|0
1606125160000|2020-11-23 09:52:40|3678.58|3678.58|3678.58|3678.58|3678.58|3678.58|3678.58|3678.58|0
1606125200000|2020-11-23 09:53:20|3678.69|3678.69|3678.32|3678.32|3678.69|3678.69|3678.32|3678.32|0
1606125210000|2020-11-23 09:53:30|3676.95|3676.95|3676.71|3676.71|3677.74|3677.74|3676.71|3676.71|0
1606125280000|2020-11-23 09:54:40|3677.39|3677.39|3676.02|3676.02|3677.39|3677.39|3676.02|3676.02|0
1606125290000|2020-11-23 09:54:50|3675.77|3675.77|3676.46|3676.46|3676.46|3676.46|3675.77|3675.77|0
1606125300000|2020-11-23 09:55:00|3677.14|3677.14|3675.66|3675.66|3677.14|3677.14|3675.27|3675.27|0
1606125320000|2020-11-23 09:55:20|3676.85|3676.85|3677.93|3677.93|3677.93|3677.93|3676.85|3676.85|0
1606125330000|2020-11-23 09:55:30|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|0
1606125340000|2020-11-23 09:55:40|3679.3|3679.3|3679.01|3679.01|3679.7|3679.7|3679.01|3679.01|0
1606125350000|2020-11-23 09:55:50|3679.18|3679.18|3679.12|3679.12|3679.18|3679.18|3679.12|3679.12|0
1606125360000|2020-11-23 09:56:00|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|0
1606125370000|2020-11-23 09:56:10|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|0
1606125380000|2020-11-23 09:56:20|3679.8|3679.8|3680.32|3680.32|3680.32|3680.32|3679.64|3679.64|0
1606125390000|2020-11-23 09:56:30|3681.01|3681.01|3681.69|3681.69|3681.69|3681.69|3681.01|3681.01|0
1606125410000|2020-11-23 09:56:50|3681.96|3681.96|3682.64|3682.64|3682.64|3682.64|3681.96|3681.96|0
1606125430000|2020-11-23 09:57:10|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1606125450000|2020-11-23 09:57:30|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1606125460000|2020-11-23 09:57:40|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|0
1606125480000|2020-11-23 09:58:00|3682.44|3682.44|3682.33|3682.33|3682.44|3682.44|3682.33|3682.33|0
1606125500000|2020-11-23 09:58:20|3682.22|3682.22|3680.75|3680.75|3682.22|3682.22|3680.75|3680.75|0
1606125510000|2020-11-23 09:58:30|3680.35|3680.35|3679.95|3679.95|3680.35|3680.35|3679.95|3679.95|0
1606125520000|2020-11-23 09:58:40|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|0
1606125550000|2020-11-23 09:59:10|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|0
1606125560000|2020-11-23 09:59:20|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|0
1606125570000|2020-11-23 09:59:30|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|0
1606125600000|2020-11-23 10:00:00|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|0
1606125610000|2020-11-23 10:00:10|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|0
1606125620000|2020-11-23 10:00:20|3678.29|3678.29|3677.91|3677.91|3678.29|3678.29|3677.91|3677.91|0
1606125650000|2020-11-23 10:00:50|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|0
1606125680000|2020-11-23 10:01:20|3677.91|3677.91|3678.2|3678.2|3678.31|3678.31|3677.91|3677.91|0
1606125690000|2020-11-23 10:01:30|3677.8|3677.8|3678.49|3678.49|3678.49|3678.49|3677.8|3677.8|0
1606125710000|2020-11-23 10:01:50|3678.24|3678.24|3678.16|3678.16|3678.24|3678.24|3678.16|3678.16|0
1606125720000|2020-11-23 10:02:00|3678.55|3678.55|3677.93|3677.93|3678.55|3678.55|3677.76|3677.76|0
1606125730000|2020-11-23 10:02:10|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|0
1606125750000|2020-11-23 10:02:30|3676.39|3676.39|3676.31|3676.31|3676.39|3676.39|3676.31|3676.31|0
1606125760000|2020-11-23 10:02:40|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|0
1606125770000|2020-11-23 10:02:50|3675.67|3675.67|3674.87|3674.87|3675.67|3675.67|3674.87|3674.87|0
1606125780000|2020-11-23 10:03:00|3674.48|3674.48|3674.08|3674.08|3674.48|3674.48|3674.08|3674.08|0
1606125790000|2020-11-23 10:03:10|3674.48|3674.48|3673.85|3673.85|3674.64|3674.64|3673.85|3673.85|0
1606125810000|2020-11-23 10:03:30|3673.76|3673.76|3673.91|3673.91|3673.91|3673.91|3673.52|3673.52|0
1606125840000|2020-11-23 10:04:00|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|0
1606125850000|2020-11-23 10:04:10|3673.79|3673.79|3674.03|3674.03|3674.03|3674.03|3673.79|3673.79|0
1606125860000|2020-11-23 10:04:20|3673.91|3673.91|3674.31|3674.31|3674.31|3674.31|3673.91|3673.91|0
1606125870000|2020-11-23 10:04:30|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1606125880000|2020-11-23 10:04:40|3675.24|3675.24|3675.41|3675.41|3675.41|3675.41|3675.24|3675.24|0
1606125900000|2020-11-23 10:05:00|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|0
1606125940000|2020-11-23 10:05:40|3675.09|3675.09|3674.69|3674.69|3675.09|3675.09|3674.69|3674.69|0
1606125950000|2020-11-23 10:05:50|3674.84|3674.84|3674.69|3674.69|3675.29|3675.29|3674.69|3674.69|0
1606125970000|2020-11-23 10:06:10|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|0
1606125980000|2020-11-23 10:06:20|3674.61|3674.61|3674.29|3674.29|3674.61|3674.61|3674.29|3674.29|0
1606125990000|2020-11-23 10:06:30|3673.89|3673.89|3674.05|3674.05|3674.05|3674.05|3673.89|3673.89|0
1606126000000|2020-11-23 10:06:40|3673.84|3673.84|3673.99|3673.99|3673.99|3673.99|3673.84|3673.84|0
1606126030000|2020-11-23 10:07:10|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1606126040000|2020-11-23 10:07:20|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|0
1606126060000|2020-11-23 10:07:40|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1606126070000|2020-11-23 10:07:50|3673.01|3673.01|3672.96|3672.96|3673.01|3673.01|3672.96|3672.96|0
1606126080000|2020-11-23 10:08:00|3673.64|3673.64|3673.43|3673.43|3673.64|3673.64|3673.43|3673.43|0
1606126090000|2020-11-23 10:08:10|3674.22|3674.22|3675.02|3675.02|3675.02|3675.02|3674.22|3674.22|0
1606126100000|2020-11-23 10:08:20|3675.41|3675.41|3676.1|3676.1|3676.1|3676.1|3675.41|3675.41|0
1606126120000|2020-11-23 10:08:40|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|0
1606126190000|2020-11-23 10:09:50|3676.74|3676.74|3677.14|3677.14|3677.14|3677.14|3676.74|3676.74|0
1606126230000|2020-11-23 10:10:30|3676.45|3676.45|3676.62|3676.62|3676.62|3676.62|3676.45|3676.45|0
1606126240000|2020-11-23 10:10:40|3676.22|3676.22|3676.85|3676.85|3676.85|3676.85|3676.22|3676.22|0
1606126270000|2020-11-23 10:11:10|3677.25|3677.25|3677.88|3677.88|3678.04|3678.04|3677.25|3677.25|0
1606126280000|2020-11-23 10:11:20|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1606126290000|2020-11-23 10:11:30|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|0
1606126300000|2020-11-23 10:11:40|3678.12|3678.12|3678.54|3678.54|3678.54|3678.54|3678.12|3678.12|0
1606126340000|2020-11-23 10:12:20|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1606126350000|2020-11-23 10:12:30|3679.06|3679.06|3679.85|3679.85|3679.85|3679.85|3679.06|3679.06|0
1606126370000|2020-11-23 10:12:50|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1606126380000|2020-11-23 10:13:00|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|0
1606126390000|2020-11-23 10:13:10|3680.96|3680.96|3680.56|3680.56|3680.96|3680.96|3680.56|3680.56|0
1606126410000|2020-11-23 10:13:30|3680.29|3680.29|3680.4|3680.4|3680.4|3680.4|3680.29|3680.29|0
1606126430000|2020-11-23 10:13:50|3680.24|3680.24|3681.03|3681.03|3681.03|3681.03|3680.24|3680.24|0
1606126440000|2020-11-23 10:14:00|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|0
1606126460000|2020-11-23 10:14:20|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|0
1606126490000|2020-11-23 10:14:50|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|0
1606126530000|2020-11-23 10:15:30|3681.39|3681.39|3680.2|3680.2|3681.39|3681.39|3680.2|3680.2|0
1606126550000|2020-11-23 10:15:50|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|0
1606126560000|2020-11-23 10:16:00|3679.25|3679.25|3678.77|3678.77|3679.25|3679.25|3678.77|3678.77|0
1606126570000|2020-11-23 10:16:10|3678.09|3678.09|3677.67|3677.67|3678.09|3678.09|3677.67|3677.67|0
1606126580000|2020-11-23 10:16:20|3678.36|3678.36|3677.56|3677.56|3678.36|3678.36|3677.56|3677.56|0
1606126590000|2020-11-23 10:16:30|3677.62|3677.62|3678.25|3678.25|3678.41|3678.41|3677.62|3677.62|0
1606126600000|2020-11-23 10:16:40|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1606126620000|2020-11-23 10:17:00|3677.49|3677.49|3677.86|3677.86|3677.86|3677.86|3677.49|3677.49|0
1606126660000|2020-11-23 10:17:40|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|0
1606126680000|2020-11-23 10:18:00|3677.63|3677.63|3677.57|3677.57|3677.68|3677.68|3677.57|3677.57|0
1606126710000|2020-11-23 10:18:30|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|0
1606126720000|2020-11-23 10:18:40|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|0
1606126730000|2020-11-23 10:18:50|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|0
1606126750000|2020-11-23 10:19:10|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|0
1606126780000|2020-11-23 10:19:40|3679.05|3679.05|3680.4|3680.4|3680.4|3680.4|3679.05|3679.05|0
1606126850000|2020-11-23 10:20:50|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|0
1606126890000|2020-11-23 10:21:30|3681.37|3681.37|3680.69|3680.69|3681.37|3681.37|3680.69|3680.69|0
1606126950000|2020-11-23 10:22:30|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|0
1606127000000|2020-11-23 10:23:20|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|0
1606127020000|2020-11-23 10:23:40|3679.38|3679.38|3677.62|3677.62|3679.38|3679.38|3677.62|3677.62|0
1606127030000|2020-11-23 10:23:50|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1606127040000|2020-11-23 10:24:00|3677.34|3677.34|3676.54|3676.54|3677.34|3677.34|3676.15|3676.15|0
1606127080000|2020-11-23 10:24:40|3675.86|3675.86|3675.7|3675.7|3675.86|3675.86|3675.7|3675.7|0
1606127100000|2020-11-23 10:25:00|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|0
1606127120000|2020-11-23 10:25:20|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|0
1606127130000|2020-11-23 10:25:30|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|0
1606127140000|2020-11-23 10:25:40|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|0
1606127160000|2020-11-23 10:26:00|3673.92|3673.92|3674.71|3674.71|3674.71|3674.71|3673.92|3673.92|0
1606127180000|2020-11-23 10:26:20|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|0
1606127200000|2020-11-23 10:26:40|3675.79|3675.79|3676.58|3676.58|3676.98|3676.98|3675.79|3675.79|0
1606127220000|2020-11-23 10:27:00|3676.19|3676.19|3676.35|3676.35|3676.35|3676.35|3676.19|3676.19|0
1606127230000|2020-11-23 10:27:10|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|0
1606127240000|2020-11-23 10:27:20|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|0
1606127260000|2020-11-23 10:27:40|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|0
1606127280000|2020-11-23 10:28:00|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1606127290000|2020-11-23 10:28:10|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|0
1606127310000|2020-11-23 10:28:30|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|0
1606127320000|2020-11-23 10:28:40|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|0
1606127370000|2020-11-23 10:29:30|3677.26|3677.26|3677.65|3677.65|3677.65|3677.65|3677.26|3677.26|0
1606127380000|2020-11-23 10:29:40|3678.34|3678.34|3677.65|3677.65|3678.34|3678.34|3677.65|3677.65|0
1606127390000|2020-11-23 10:29:50|3676.86|3676.86|3676.7|3676.7|3677.09|3677.09|3676.7|3676.7|0
1606127400000|2020-11-23 10:30:00|3676.3|3676.3|3676.45|3676.45|3676.45|3676.45|3676.3|3676.3|0
1606127410000|2020-11-23 10:30:10|3676.74|3676.74|3677.14|3677.14|3677.14|3677.14|3676.74|3676.74|0
1606127420000|2020-11-23 10:30:20|3677.02|3677.02|3676.34|3676.34|3677.02|3677.02|3676.34|3676.34|0
1606127430000|2020-11-23 10:30:30|3676.09|3676.09|3676.4|3676.4|3676.4|3676.4|3676.01|3676.01|0
1606127450000|2020-11-23 10:30:50|3676.57|3676.57|3676.57|3676.57|3676.57|3676.57|3676.57|3676.57|0
1606127460000|2020-11-23 10:31:00|3675.2|3675.2|3675.69|3675.69|3675.88|3675.88|3675.2|3675.2|0
1606127470000|2020-11-23 10:31:10|3676.38|3676.38|3676.43|3676.43|3676.43|3676.43|3676.38|3676.38|0
1606127480000|2020-11-23 10:31:20|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|0
1606127490000|2020-11-23 10:31:30|3677.8|3677.8|3678.04|3678.04|3678.04|3678.04|3677.8|3677.8|0
1606127500000|2020-11-23 10:31:40|3678.84|3678.84|3678.86|3678.86|3678.86|3678.86|3678.44|3678.44|0
1606127510000|2020-11-23 10:31:50|3678.46|3678.46|3678.07|3678.07|3678.46|3678.46|3678.07|3678.07|0
1606127530000|2020-11-23 10:32:10|3677.38|3677.38|3677.22|3677.22|3677.38|3677.38|3677.22|3677.22|0
1606127550000|2020-11-23 10:32:30|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|0
1606127570000|2020-11-23 10:32:50|3676.38|3676.38|3677.17|3677.17|3677.17|3677.17|3676.38|3676.38|0
1606127580000|2020-11-23 10:33:00|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|0
1606127590000|2020-11-23 10:33:10|3676.74|3676.74|3676.57|3676.57|3676.74|3676.74|3676.57|3676.57|0
1606127640000|2020-11-23 10:34:00|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|0
1606127650000|2020-11-23 10:34:10|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|0
1606127660000|2020-11-23 10:34:20|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|0
1606127670000|2020-11-23 10:34:30|3677.43|3677.43|3677.54|3677.54|3677.54|3677.54|3677.43|3677.43|0
1606127680000|2020-11-23 10:34:40|3677.59|3677.59|3678.01|3678.01|3678.28|3678.28|3677.59|3677.59|0
1606127690000|2020-11-23 10:34:50|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|0
1606127700000|2020-11-23 10:35:00|3679.37|3679.37|3679.27|3679.27|3679.37|3679.37|3679.27|3679.27|0
1606127710000|2020-11-23 10:35:10|3679.54|3679.54|3679.62|3679.62|3679.62|3679.62|3678.85|3678.85|0
1606127720000|2020-11-23 10:35:20|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|0
1606127730000|2020-11-23 10:35:30|3677.82|3677.82|3675.77|3675.77|3677.82|3677.82|3675.77|3675.77|0
1606127750000|2020-11-23 10:35:50|3673.72|3673.72|3674.51|3674.51|3674.51|3674.51|3673.72|3673.72|0
1606127770000|2020-11-23 10:36:10|3674.66|3674.66|3674.74|3674.74|3674.74|3674.74|3674.66|3674.66|0
1606127790000|2020-11-23 10:36:30|3675.43|3675.43|3675.81|3675.81|3676.11|3676.11|3675.43|3675.43|0
1606127810000|2020-11-23 10:36:50|3675.02|3675.02|3675.35|3675.35|3675.35|3675.35|3675.02|3675.02|0
1606127830000|2020-11-23 10:37:10|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|0
1606127840000|2020-11-23 10:37:20|3676.29|3676.29|3676.29|3676.29|3676.29|3676.29|3676.29|3676.29|0
1606127850000|2020-11-23 10:37:30|3675.89|3675.89|3676.02|3676.02|3676.02|3676.02|3675.63|3675.63|0
1606127870000|2020-11-23 10:37:50|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|0
1606127890000|2020-11-23 10:38:10|3674.83|3674.83|3674.75|3674.75|3674.83|3674.83|3674.75|3674.75|0
1606127920000|2020-11-23 10:38:40|3675.94|3675.94|3676.34|3676.34|3676.34|3676.34|3675.94|3675.94|0
1606127950000|2020-11-23 10:39:10|3677.02|3677.02|3677.7|3677.7|3677.7|3677.7|3677.02|3677.02|0
1606128000000|2020-11-23 10:40:00|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|0
1606128010000|2020-11-23 10:40:10|3676.51|3676.51|3677.2|3677.2|3677.2|3677.2|3676.51|3676.51|0
1606128030000|2020-11-23 10:40:30|3677.88|3677.88|3678.27|3678.27|3678.27|3678.27|3677.08|3677.08|0
1606128060000|2020-11-23 10:41:00|3678.95|3678.95|3680.32|3680.32|3680.32|3680.32|3678.95|3678.95|0
1606128070000|2020-11-23 10:41:10|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|0
1606128080000|2020-11-23 10:41:20|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|0
1606128090000|2020-11-23 10:41:30|3679.64|3679.64|3680.32|3680.32|3680.32|3680.32|3679.64|3679.64|0
1606128100000|2020-11-23 10:41:40|3680.72|3680.72|3680.84|3680.84|3680.84|3680.84|3680.45|3680.45|0
1606128110000|2020-11-23 10:41:50|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|0
1606128130000|2020-11-23 10:42:10|3681.47|3681.47|3681.08|3681.08|3681.47|3681.47|3681.08|3681.08|0
1606128160000|2020-11-23 10:42:40|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|0
1606128170000|2020-11-23 10:42:50|3681.02|3681.02|3680.94|3680.94|3681.02|3681.02|3680.94|3680.94|0
1606128200000|2020-11-23 10:43:20|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|0
1606128210000|2020-11-23 10:43:30|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|0
1606128220000|2020-11-23 10:43:40|3678.27|3678.27|3678.78|3678.78|3679.46|3679.46|3678.27|3678.27|0
1606128250000|2020-11-23 10:44:10|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|0
1606128280000|2020-11-23 10:44:40|3677.91|3677.91|3677.96|3677.96|3677.96|3677.96|3677.91|3677.91|0
1606128290000|2020-11-23 10:44:50|3678.12|3678.12|3677.96|3677.96|3678.12|3678.12|3677.96|3677.96|0
1606128300000|2020-11-23 10:45:00|3677.17|3677.17|3677.45|3677.45|3677.56|3677.56|3677.17|3677.17|0
1606128310000|2020-11-23 10:45:10|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|0
1606128320000|2020-11-23 10:45:20|3677.17|3677.17|3675.99|3675.99|3677.17|3677.17|3675.99|3675.99|0
1606128330000|2020-11-23 10:45:30|3676.38|3676.38|3675.82|3675.82|3676.38|3676.38|3675.82|3675.82|0
1606128340000|2020-11-23 10:45:40|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1606128360000|2020-11-23 10:46:00|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|0
1606128370000|2020-11-23 10:46:10|3676.11|3676.11|3676.9|3676.9|3676.9|3676.9|3676.11|3676.11|0
1606128380000|2020-11-23 10:46:20|3677.58|3677.58|3676.11|3676.11|3677.58|3677.58|3676.11|3676.11|0
1606128390000|2020-11-23 10:46:30|3676.35|3676.35|3676.11|3676.11|3676.35|3676.35|3676.11|3676.11|0
1606128400000|2020-11-23 10:46:40|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|0
1606128410000|2020-11-23 10:46:50|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1606128430000|2020-11-23 10:47:10|3675.33|3675.33|3675.72|3675.72|3675.72|3675.72|3675.33|3675.33|0
1606128460000|2020-11-23 10:47:40|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|0
1606128480000|2020-11-23 10:48:00|3676.56|3676.56|3678.14|3678.14|3678.14|3678.14|3676.56|3676.56|0
1606128490000|2020-11-23 10:48:10|3677.75|3677.75|3677.35|3677.35|3677.75|3677.75|3677.35|3677.35|0
1606128500000|2020-11-23 10:48:20|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606128510000|2020-11-23 10:48:30|3676.56|3676.56|3677.75|3677.75|3677.75|3677.75|3676.56|3676.56|0
1606128520000|2020-11-23 10:48:40|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606128530000|2020-11-23 10:48:50|3676.56|3676.56|3675.87|3675.87|3676.95|3676.95|3675.87|3675.87|0
1606128540000|2020-11-23 10:49:00|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1606128560000|2020-11-23 10:49:20|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|0
1606128570000|2020-11-23 10:49:30|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|0
1606128580000|2020-11-23 10:49:40|3676.57|3676.57|3677.93|3677.93|3677.93|3677.93|3676.57|3676.57|0
1606128610000|2020-11-23 10:50:10|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|0
1606128620000|2020-11-23 10:50:20|3678.38|3678.38|3678.78|3678.78|3678.78|3678.78|3678.38|3678.38|0
1606128630000|2020-11-23 10:50:30|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|0
1606128660000|2020-11-23 10:51:00|3679.14|3679.14|3679.02|3679.02|3679.14|3679.14|3678.9|3678.9|0
1606128670000|2020-11-23 10:51:10|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|0
1606128680000|2020-11-23 10:51:20|3678.51|3678.51|3678.42|3678.42|3678.51|3678.51|3678.42|3678.42|0
1606128690000|2020-11-23 10:51:30|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|0
1606128730000|2020-11-23 10:52:10|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1606128740000|2020-11-23 10:52:20|3677.23|3677.23|3678.46|3678.46|3678.46|3678.46|3677.23|3677.23|0
1606128750000|2020-11-23 10:52:30|3678.86|3678.86|3678.62|3678.62|3678.86|3678.86|3678.62|3678.62|0
1606128780000|2020-11-23 10:53:00|3678.51|3678.51|3678.4|3678.4|3678.51|3678.51|3678.4|3678.4|0
1606128790000|2020-11-23 10:53:10|3679.09|3679.09|3679.09|3679.09|3679.77|3679.77|3679.09|3679.09|0
1606128810000|2020-11-23 10:53:30|3679.88|3679.88|3680.28|3680.28|3680.28|3680.28|3679.88|3679.88|0
1606128820000|2020-11-23 10:53:40|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|0
1606128830000|2020-11-23 10:53:50|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|0
1606128860000|2020-11-23 10:54:20|3680.47|3680.47|3681.86|3681.86|3682.66|3682.66|3680.47|3680.47|0
1606128880000|2020-11-23 10:54:40|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|0
1606128890000|2020-11-23 10:54:50|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|0
1606128930000|2020-11-23 10:55:30|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|0
1606128950000|2020-11-23 10:55:50|3682.66|3682.66|3681.86|3681.86|3682.66|3682.66|3681.86|3681.86|0
1606128960000|2020-11-23 10:56:00|3681.18|3681.18|3681.02|3681.02|3681.18|3681.18|3681.02|3681.02|0
1606128970000|2020-11-23 10:56:10|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|0
1606128980000|2020-11-23 10:56:20|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|0
1606128990000|2020-11-23 10:56:30|3680.09|3680.09|3680.78|3680.78|3680.78|3680.78|3680.09|3680.09|0
1606129000000|2020-11-23 10:56:40|3681.46|3681.46|3682.14|3682.14|3682.14|3682.14|3681.46|3681.46|0
1606129010000|2020-11-23 10:56:50|3682.31|3682.31|3682.31|3682.31|3682.31|3682.31|3682.31|3682.31|0
1606129020000|2020-11-23 10:57:00|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1606129030000|2020-11-23 10:57:10|3682.83|3682.83|3682.67|3682.67|3682.83|3682.83|3682.67|3682.67|0
1606129040000|2020-11-23 10:57:20|3682.56|3682.56|3683.82|3683.82|3683.82|3683.82|3682.46|3682.46|0
1606129070000|2020-11-23 10:57:50|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|0
1606129080000|2020-11-23 10:58:00|3682.93|3682.93|3682.83|3682.83|3682.93|3682.93|3682.27|3682.27|0
1606129090000|2020-11-23 10:58:10|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1606129100000|2020-11-23 10:58:20|3683.21|3683.21|3683.35|3683.35|3683.35|3683.35|3683.21|3683.21|0
1606129110000|2020-11-23 10:58:30|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|3683.14|0
1606129120000|2020-11-23 10:58:40|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|0
1606129140000|2020-11-23 10:59:00|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|0
1606129150000|2020-11-23 10:59:10|3682.91|3682.91|3684.44|3684.44|3684.44|3684.44|3682.91|3682.91|0
1606129160000|2020-11-23 10:59:20|3684.84|3684.84|3685.24|3685.24|3685.24|3685.24|3684.84|3684.84|0
1606129170000|2020-11-23 10:59:30|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1606129190000|2020-11-23 10:59:50|3683.65|3683.65|3682.97|3682.97|3683.65|3683.65|3682.97|3682.97|0
1606129250000|2020-11-23 11:00:50|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|0
1606129260000|2020-11-23 11:01:00|3681.89|3681.89|3681.49|3681.49|3681.89|3681.89|3681.49|3681.49|0
1606129270000|2020-11-23 11:01:10|3680.81|3680.81|3680.75|3680.75|3680.81|3680.81|3680.75|3680.75|0
1606129280000|2020-11-23 11:01:20|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|0
1606129290000|2020-11-23 11:01:30|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|0
1606129310000|2020-11-23 11:01:50|3678.72|3678.72|3679.62|3679.62|3679.62|3679.62|3678.72|3678.72|0
1606129320000|2020-11-23 11:02:00|3680.41|3680.41|3680.12|3680.12|3680.57|3680.57|3680.12|3680.12|0
1606129330000|2020-11-23 11:02:10|3679.33|3679.33|3679.73|3679.73|3679.73|3679.73|3679.33|3679.33|0
1606129340000|2020-11-23 11:02:20|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|0
1606129350000|2020-11-23 11:02:30|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|0
1606129360000|2020-11-23 11:02:40|3680.72|3680.72|3680.62|3680.62|3680.72|3680.72|3680.62|3680.62|0
1606129390000|2020-11-23 11:03:10|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|0
1606129400000|2020-11-23 11:03:20|3680.19|3680.19|3680.4|3680.4|3680.55|3680.55|3680.19|3680.19|0
1606129420000|2020-11-23 11:03:40|3680|3680|3680|3680|3680|3680|3680|3680|0
1606129430000|2020-11-23 11:03:50|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|3679.21|0
1606129440000|2020-11-23 11:04:00|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|0
1606129450000|2020-11-23 11:04:10|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|0
1606129480000|2020-11-23 11:04:40|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|0
1606129490000|2020-11-23 11:04:50|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|0
1606129500000|2020-11-23 11:05:00|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|0
1606129510000|2020-11-23 11:05:10|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1606129520000|2020-11-23 11:05:20|3677.51|3677.51|3677.43|3677.43|3677.51|3677.51|3677.43|3677.43|0
1606129580000|2020-11-23 11:06:20|3678.11|3678.11|3678.11|3678.11|3678.8|3678.8|3678.11|3678.11|0
1606129590000|2020-11-23 11:06:30|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|0
1606129600000|2020-11-23 11:06:40|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|0
1606129610000|2020-11-23 11:06:50|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|0
1606129620000|2020-11-23 11:07:00|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1606129630000|2020-11-23 11:07:10|3677.14|3677.14|3677.14|3677.14|3677.14|3677.14|3677.14|3677.14|0
1606129640000|2020-11-23 11:07:20|3677.82|3677.82|3677.99|3677.99|3678.05|3678.05|3677.72|3677.72|0
1606129650000|2020-11-23 11:07:30|3677.89|3677.89|3677.73|3677.73|3677.89|3677.89|3677.73|3677.73|0
1606129660000|2020-11-23 11:07:40|3678.41|3678.41|3678.49|3678.49|3678.57|3678.57|3677.7|3677.7|0
1606129670000|2020-11-23 11:07:50|3678.89|3678.89|3678.1|3678.1|3678.89|3678.89|3678.1|3678.1|0
1606129680000|2020-11-23 11:08:00|3677.89|3677.89|3678.15|3678.15|3678.15|3678.15|3677.89|3677.89|0
1606129690000|2020-11-23 11:08:10|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|0
1606129700000|2020-11-23 11:08:20|3677.88|3677.88|3677.67|3677.67|3677.88|3677.88|3677.67|3677.67|0
1606129710000|2020-11-23 11:08:30|3677.51|3677.51|3677.11|3677.11|3677.51|3677.51|3677.11|3677.11|0
1606129720000|2020-11-23 11:08:40|3677.03|3677.03|3676.97|3676.97|3677.08|3677.08|3676.97|3676.97|0
1606129730000|2020-11-23 11:08:50|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|0
1606129750000|2020-11-23 11:09:10|3677.55|3677.55|3677.66|3677.66|3677.66|3677.66|3677.5|3677.5|0
1606129760000|2020-11-23 11:09:20|3677.55|3677.55|3677.6|3677.6|3677.6|3677.6|3677.55|3677.55|0
1606129770000|2020-11-23 11:09:30|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|0
1606129790000|2020-11-23 11:09:50|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1606129800000|2020-11-23 11:10:00|3676.99|3676.99|3675.91|3675.91|3676.99|3676.99|3675.91|3675.91|0
1606129810000|2020-11-23 11:10:10|3676.23|3676.23|3676.23|3676.23|3676.23|3676.23|3676.23|3676.23|0
1606129820000|2020-11-23 11:10:20|3676.63|3676.63|3677.03|3677.03|3677.03|3677.03|3676.63|3676.63|0
1606129830000|2020-11-23 11:10:30|3677.08|3677.08|3677.83|3677.83|3677.83|3677.83|3677.08|3677.08|0
1606129840000|2020-11-23 11:10:40|3678.22|3678.22|3678.64|3678.64|3678.91|3678.91|3678.22|3678.22|0
1606129850000|2020-11-23 11:10:50|3679.04|3679.04|3679.2|3679.2|3679.2|3679.2|3679.04|3679.04|0
1606129860000|2020-11-23 11:11:00|3679.25|3679.25|3679.41|3679.41|3679.41|3679.41|3679.25|3679.25|0
1606129870000|2020-11-23 11:11:10|3679.01|3679.01|3679.44|3679.44|3679.44|3679.44|3679.01|3679.01|0
1606129880000|2020-11-23 11:11:20|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|0
1606129900000|2020-11-23 11:11:40|3679.84|3679.84|3680.52|3680.52|3680.58|3680.58|3679.84|3679.84|0
1606129920000|2020-11-23 11:12:00|3680.94|3680.94|3680.99|3680.99|3681.2|3681.2|3680.94|3680.94|0
1606129950000|2020-11-23 11:12:30|3681.67|3681.67|3682.79|3682.79|3683.18|3683.18|3681.67|3681.67|0
1606129960000|2020-11-23 11:12:40|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|0
1606129970000|2020-11-23 11:12:50|3683.17|3683.17|3683.85|3683.85|3683.85|3683.85|3683.17|3683.17|0
1606129980000|2020-11-23 11:13:00|3684.53|3684.53|3684.69|3684.69|3684.69|3684.69|3684.53|3684.53|0
1606129990000|2020-11-23 11:13:10|3684.61|3684.61|3684.21|3684.21|3684.61|3684.61|3684.21|3684.21|0
1606130020000|2020-11-23 11:13:40|3683.42|3683.42|3683.42|3683.42|3683.42|3683.42|3683.42|3683.42|0
1606130030000|2020-11-23 11:13:50|3683.9|3683.9|3683.9|3683.9|3683.9|3683.9|3683.9|3683.9|0
1606130040000|2020-11-23 11:14:00|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|0
1606130080000|2020-11-23 11:14:40|3684.98|3684.98|3686.06|3686.06|3686.06|3686.06|3684.98|3684.98|0
1606130090000|2020-11-23 11:14:50|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|0
1606130100000|2020-11-23 11:15:00|3684.7|3684.7|3684.3|3684.3|3684.7|3684.7|3684.3|3684.3|0
1606130110000|2020-11-23 11:15:10|3683.5|3683.5|3684.2|3684.2|3684.2|3684.2|3683.5|3683.5|0
1606130130000|2020-11-23 11:15:30|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1606130150000|2020-11-23 11:15:50|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|0
1606130190000|2020-11-23 11:16:30|3683.72|3683.72|3683.72|3683.72|3683.72|3683.72|3683.72|3683.72|0
1606130200000|2020-11-23 11:16:40|3684.31|3684.31|3684.99|3684.99|3684.99|3684.99|3684.31|3684.31|0
1606130210000|2020-11-23 11:16:50|3685.67|3685.67|3685.67|3685.67|3685.67|3685.67|3685.67|3685.67|0
1606130220000|2020-11-23 11:17:00|3685.3|3685.3|3683.39|3683.39|3685.3|3685.3|3683.39|3683.39|0
1606130230000|2020-11-23 11:17:10|3683.79|3683.79|3683.58|3683.58|3685.26|3685.26|3683.58|3683.58|0
1606130240000|2020-11-23 11:17:20|3682.39|3682.39|3681.94|3681.94|3682.39|3682.39|3681.94|3681.94|0
1606130250000|2020-11-23 11:17:30|3681.49|3681.49|3681.74|3681.74|3682.19|3682.19|3681.49|3681.49|0
1606130280000|2020-11-23 11:18:00|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|0
1606130290000|2020-11-23 11:18:10|3681.79|3681.79|3682.19|3682.19|3682.19|3682.19|3681.79|3681.79|0
1606130300000|2020-11-23 11:18:20|3681.87|3681.87|3681.92|3681.92|3681.92|3681.92|3681.87|3681.87|0
1606130310000|2020-11-23 11:18:30|3682.16|3682.16|3681.48|3681.48|3682.16|3682.16|3681.48|3681.48|0
1606130330000|2020-11-23 11:18:50|3681.31|3681.31|3680.63|3680.63|3681.31|3681.31|3680.63|3680.63|0
1606130340000|2020-11-23 11:19:00|3680.68|3680.68|3680.8|3680.8|3680.8|3680.8|3680.68|3680.68|0
1606130370000|2020-11-23 11:19:30|3681.2|3681.2|3681.99|3681.99|3681.99|3681.99|3681.2|3681.2|0
1606130380000|2020-11-23 11:19:40|3682.39|3682.39|3682.56|3682.56|3682.56|3682.56|3682.39|3682.39|0
1606130390000|2020-11-23 11:19:50|3682.72|3682.72|3682.32|3682.32|3683.11|3683.11|3682.32|3682.32|0
1606130410000|2020-11-23 11:20:10|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|0
1606130430000|2020-11-23 11:20:30|3682.22|3682.22|3682.62|3682.62|3682.62|3682.62|3682.22|3682.22|0
1606130440000|2020-11-23 11:20:40|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|0
1606130450000|2020-11-23 11:20:50|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|0
1606130460000|2020-11-23 11:21:00|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|0
1606130470000|2020-11-23 11:21:10|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|0
1606130480000|2020-11-23 11:21:20|3682.67|3682.67|3683.57|3683.57|3683.57|3683.57|3682.67|3682.67|0
1606130490000|2020-11-23 11:21:30|3683.62|3683.62|3683.64|3683.64|3684.3|3684.3|3683.62|3683.62|0
1606130500000|2020-11-23 11:21:40|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|0
1606130530000|2020-11-23 11:22:10|3683.08|3683.08|3683.29|3683.29|3683.29|3683.29|3683.08|3683.08|0
1606130540000|2020-11-23 11:22:20|3683.13|3683.13|3682.68|3682.68|3683.13|3683.13|3682.68|3682.68|0
1606130550000|2020-11-23 11:22:30|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|0
1606130560000|2020-11-23 11:22:40|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|0
1606130570000|2020-11-23 11:22:50|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|0
1606130580000|2020-11-23 11:23:00|3680.02|3680.02|3679.14|3679.14|3680.02|3680.02|3678.85|3678.85|0
1606130590000|2020-11-23 11:23:10|3679.06|3679.06|3678.96|3678.96|3679.06|3679.06|3678.96|3678.96|0
1606130600000|2020-11-23 11:23:20|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|3679.26|0
1606130620000|2020-11-23 11:23:40|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|0
1606130630000|2020-11-23 11:23:50|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|0
1606130650000|2020-11-23 11:24:10|3680.51|3680.51|3680.11|3680.11|3680.51|3680.51|3680.11|3680.11|0
1606130660000|2020-11-23 11:24:20|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|0
1606130670000|2020-11-23 11:24:30|3680.22|3680.22|3679.92|3679.92|3680.22|3680.22|3679.92|3679.92|0
1606130680000|2020-11-23 11:24:40|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|0
1606130710000|2020-11-23 11:25:10|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|0
1606130720000|2020-11-23 11:25:20|3680.57|3680.57|3680.82|3680.82|3680.82|3680.82|3680.57|3680.57|0
1606130730000|2020-11-23 11:25:30|3681.27|3681.27|3681.12|3681.12|3681.42|3681.42|3681.12|3681.12|0
1606130740000|2020-11-23 11:25:40|3681.72|3681.72|3681.99|3681.99|3681.99|3681.99|3681.72|3681.72|0
1606130760000|2020-11-23 11:26:00|3681.91|3681.91|3681.83|3681.83|3681.91|3681.91|3681.83|3681.83|0
1606130800000|2020-11-23 11:26:40|3681.43|3681.43|3681.02|3681.02|3681.43|3681.43|3681.02|3681.02|0
1606130820000|2020-11-23 11:27:00|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|0
1606130840000|2020-11-23 11:27:20|3679.65|3679.65|3679.49|3679.49|3679.65|3679.65|3679.49|3679.49|0
1606130850000|2020-11-23 11:27:30|3679.54|3679.54|3679.81|3679.81|3679.81|3679.81|3679.54|3679.54|0
1606130860000|2020-11-23 11:27:40|3679.92|3679.92|3680|3680|3680|3680|3679.92|3679.92|0
1606130880000|2020-11-23 11:28:00|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|0
1606130910000|2020-11-23 11:28:30|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|0
1606130920000|2020-11-23 11:28:40|3679.04|3679.04|3677.82|3677.82|3679.04|3679.04|3677.82|3677.82|0
1606130930000|2020-11-23 11:28:50|3677.6|3677.6|3676.41|3676.41|3677.6|3677.6|3676.41|3676.41|0
1606130940000|2020-11-23 11:29:00|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|0
1606130960000|2020-11-23 11:29:20|3677.37|3677.37|3677.28|3677.28|3677.37|3677.37|3676.6|3676.6|0
1606130970000|2020-11-23 11:29:30|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|0
1606130990000|2020-11-23 11:29:50|3676.99|3676.99|3677.79|3677.79|3677.79|3677.79|3676.99|3676.99|0
1606131000000|2020-11-23 11:30:00|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1606131010000|2020-11-23 11:30:10|3677.24|3677.24|3678.07|3678.07|3678.07|3678.07|3677.24|3677.24|0
1606131020000|2020-11-23 11:30:20|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1606131040000|2020-11-23 11:30:40|3678.38|3678.38|3678.38|3678.38|3678.38|3678.38|3678.23|3678.23|0
1606131050000|2020-11-23 11:30:50|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1606131060000|2020-11-23 11:31:00|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1606131070000|2020-11-23 11:31:10|3678.17|3678.17|3678.12|3678.12|3678.17|3678.17|3678.12|3678.12|0
1606131080000|2020-11-23 11:31:20|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|3677.43|0
1606131090000|2020-11-23 11:31:30|3677.81|3677.81|3678.2|3678.2|3678.2|3678.2|3677.81|3677.81|0
1606131100000|2020-11-23 11:31:40|3677.52|3677.52|3676.6|3676.6|3677.52|3677.52|3676.6|3676.6|0
1606131110000|2020-11-23 11:31:50|3677.28|3677.28|3678.36|3678.36|3678.36|3678.36|3677.28|3677.28|0
1606131120000|2020-11-23 11:32:00|3678.12|3678.12|3677.62|3677.62|3678.12|3678.12|3677.62|3677.62|0
1606131230000|2020-11-23 11:33:50|3676.82|3676.82|3676.49|3676.49|3676.82|3676.82|3676.41|3676.41|0
1606131240000|2020-11-23 11:34:00|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|0
1606131250000|2020-11-23 11:34:10|3677.05|3677.05|3677.38|3677.38|3677.53|3677.53|3677.05|3677.05|0
1606131260000|2020-11-23 11:34:20|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|0
1606131270000|2020-11-23 11:34:30|3677.88|3677.88|3678.21|3678.21|3678.21|3678.21|3677.88|3677.88|0
1606131280000|2020-11-23 11:34:40|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|0
1606131290000|2020-11-23 11:34:50|3678.45|3678.45|3680.1|3680.1|3680.1|3680.1|3678.05|3678.05|0
1606131300000|2020-11-23 11:35:00|3679.94|3679.94|3680.33|3680.33|3680.33|3680.33|3679.94|3679.94|0
1606131310000|2020-11-23 11:35:10|3679.94|3679.94|3679.77|3679.77|3679.94|3679.94|3679.26|3679.26|0
1606131320000|2020-11-23 11:35:20|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|0
1606131330000|2020-11-23 11:35:30|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|0
1606131350000|2020-11-23 11:35:50|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|0
1606131360000|2020-11-23 11:36:00|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|0
1606131380000|2020-11-23 11:36:20|3677.98|3677.98|3677.9|3677.9|3677.98|3677.98|3677.9|3677.9|0
1606131400000|2020-11-23 11:36:40|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|0
1606131410000|2020-11-23 11:36:50|3677.38|3677.38|3677.55|3677.55|3677.55|3677.55|3677.38|3677.38|0
1606131420000|2020-11-23 11:37:00|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|0
1606131440000|2020-11-23 11:37:20|3677.19|3677.19|3677.98|3677.98|3677.98|3677.98|3677.19|3677.19|0
1606131450000|2020-11-23 11:37:30|3678.38|3678.38|3677.59|3677.59|3678.38|3678.38|3677.19|3677.19|0
1606131460000|2020-11-23 11:37:40|3678.38|3678.38|3678.94|3678.94|3678.94|3678.94|3678.38|3678.38|0
1606131490000|2020-11-23 11:38:10|3679.02|3679.02|3679.07|3679.07|3679.07|3679.07|3679.02|3679.02|0
1606131510000|2020-11-23 11:38:30|3679.16|3679.16|3679.32|3679.32|3679.32|3679.32|3679.16|3679.16|0
1606131520000|2020-11-23 11:38:40|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|0
1606131530000|2020-11-23 11:38:50|3678.58|3678.58|3678.68|3678.68|3678.98|3678.98|3678.58|3678.58|0
1606131540000|2020-11-23 11:39:00|3679.47|3679.47|3679.72|3679.72|3679.87|3679.87|3679.47|3679.47|0
1606131550000|2020-11-23 11:39:10|3679.32|3679.32|3678.93|3678.93|3679.32|3679.32|3678.93|3678.93|0
1606131580000|2020-11-23 11:39:40|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|0
1606131590000|2020-11-23 11:39:50|3678.87|3678.87|3679.03|3679.03|3679.03|3679.03|3678.87|3678.87|0
1606131600000|2020-11-23 11:40:00|3679.72|3679.72|3678.35|3678.35|3679.72|3679.72|3678.35|3678.35|0
1606131610000|2020-11-23 11:40:10|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|3678.46|0
1606131640000|2020-11-23 11:40:40|3677.77|3677.77|3677.77|3677.77|3677.77|3677.77|3677.77|3677.77|0
1606131660000|2020-11-23 11:41:00|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|0
1606131680000|2020-11-23 11:41:20|3676.62|3676.62|3676.46|3676.46|3676.62|3676.62|3676.46|3676.46|0
1606131690000|2020-11-23 11:41:30|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|0
1606131710000|2020-11-23 11:41:50|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|0
1606131720000|2020-11-23 11:42:00|3674.99|3674.99|3675.32|3675.32|3676.01|3676.01|3674.61|3674.61|0
1606131730000|2020-11-23 11:42:10|3675.16|3675.16|3675.22|3675.22|3675.22|3675.22|3675.16|3675.16|0
1606131740000|2020-11-23 11:42:20|3675.27|3675.27|3675.52|3675.52|3675.52|3675.52|3675.27|3675.27|0
1606131750000|2020-11-23 11:42:30|3674.83|3674.83|3675.79|3675.79|3675.79|3675.79|3674.83|3674.83|0
1606131760000|2020-11-23 11:42:40|3675.64|3675.64|3676.59|3676.59|3676.59|3676.59|3675.64|3675.64|0
1606131770000|2020-11-23 11:42:50|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|0
1606131780000|2020-11-23 11:43:00|3676.03|3676.03|3676.08|3676.08|3676.08|3676.08|3676.03|3676.03|0
1606131790000|2020-11-23 11:43:10|3675.78|3675.78|3676.08|3676.08|3676.08|3676.08|3675.78|3675.78|0
1606131820000|2020-11-23 11:43:40|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|0
1606131840000|2020-11-23 11:44:00|3676.98|3676.98|3676.59|3676.59|3676.98|3676.98|3674.6|3674.6|0
1606131850000|2020-11-23 11:44:10|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|0
1606131860000|2020-11-23 11:44:20|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|0
1606131870000|2020-11-23 11:44:30|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|0
1606131910000|2020-11-23 11:45:10|3677.09|3677.09|3677.3|3677.3|3677.3|3677.3|3677.09|3677.09|0
1606131920000|2020-11-23 11:45:20|3677.2|3677.2|3678.78|3678.78|3678.78|3678.78|3677.2|3677.2|0
1606131930000|2020-11-23 11:45:30|3678.86|3678.86|3679.03|3679.03|3679.03|3679.03|3678.86|3678.86|0
1606131940000|2020-11-23 11:45:40|3679.36|3679.36|3679.19|3679.19|3679.69|3679.69|3679.19|3679.19|0
1606131950000|2020-11-23 11:45:50|3679.59|3679.59|3680.43|3680.43|3680.43|3680.43|3679.59|3679.59|0
1606131960000|2020-11-23 11:46:00|3679.75|3679.75|3679.91|3679.91|3679.91|3679.91|3679.75|3679.75|0
1606131970000|2020-11-23 11:46:10|3679.48|3679.48|3679.4|3679.4|3679.48|3679.48|3679.4|3679.4|0
1606131990000|2020-11-23 11:46:30|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|3679.56|0
1606132000000|2020-11-23 11:46:40|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.24|3679.24|0
1606132020000|2020-11-23 11:47:00|3680.08|3680.08|3680.08|3680.08|3680.08|3680.08|3680.08|3680.08|0
1606132030000|2020-11-23 11:47:10|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|0
1606132050000|2020-11-23 11:47:30|3679.39|3679.39|3678.2|3678.2|3679.39|3679.39|3677.92|3677.92|0
1606132060000|2020-11-23 11:47:40|3677.99|3677.99|3677.83|3677.83|3677.99|3677.99|3677.83|3677.83|0
1606132070000|2020-11-23 11:47:50|3677.43|3677.43|3677.29|3677.29|3677.43|3677.43|3676.9|3676.9|0
1606132080000|2020-11-23 11:48:00|3678.09|3678.09|3678.3|3678.3|3678.3|3678.3|3678.09|3678.09|0
1606132090000|2020-11-23 11:48:10|3678.19|3678.19|3677.8|3677.8|3678.19|3678.19|3677.4|3677.4|0
1606132100000|2020-11-23 11:48:20|3677.11|3677.11|3677.8|3677.8|3677.8|3677.8|3677.11|3677.11|0
1606132120000|2020-11-23 11:48:40|3678.05|3678.05|3677.96|3677.96|3678.13|3678.13|3677.96|3677.96|0
1606132130000|2020-11-23 11:48:50|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|0
1606132140000|2020-11-23 11:49:00|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|0
1606132170000|2020-11-23 11:49:30|3678.68|3678.68|3678.68|3678.68|3678.68|3678.68|3678.68|3678.68|0
1606132190000|2020-11-23 11:49:50|3678.79|3678.79|3678.89|3678.89|3678.89|3678.89|3678.79|3678.79|0
1606132200000|2020-11-23 11:50:00|3678.95|3678.95|3679.63|3679.63|3679.63|3679.63|3678.95|3678.95|0
1606132210000|2020-11-23 11:50:10|3679.68|3679.68|3679.47|3679.47|3679.68|3679.68|3679.47|3679.47|0
1606132240000|2020-11-23 11:50:40|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|0
1606132250000|2020-11-23 11:50:50|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|0
1606132260000|2020-11-23 11:51:00|3680|3680|3679.82|3679.82|3680|3680|3679.74|3679.74|0
1606132270000|2020-11-23 11:51:10|3679.93|3679.93|3679.53|3679.53|3679.93|3679.93|3679.13|3679.13|0
1606132280000|2020-11-23 11:51:20|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|0
1606132290000|2020-11-23 11:51:30|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.57|3679.57|0
1606132310000|2020-11-23 11:51:50|3680.51|3680.51|3680.73|3680.73|3680.73|3680.73|3680.51|3680.51|0
1606132320000|2020-11-23 11:52:00|3680.81|3680.81|3680.43|3680.43|3680.81|3680.81|3680.43|3680.43|0
1606132330000|2020-11-23 11:52:10|3680.29|3680.29|3680.45|3680.45|3680.45|3680.45|3680.12|3680.12|0
1606132350000|2020-11-23 11:52:30|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|0
1606132360000|2020-11-23 11:52:40|3679.93|3679.93|3679.98|3679.98|3679.98|3679.98|3679.93|3679.93|0
1606132370000|2020-11-23 11:52:50|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1606132380000|2020-11-23 11:53:00|3681.06|3681.06|3682.25|3682.25|3682.25|3682.25|3681.06|3681.06|0
1606132390000|2020-11-23 11:53:10|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|0
1606132400000|2020-11-23 11:53:20|3681.92|3681.92|3681.52|3681.52|3681.92|3681.92|3681.52|3681.52|0
1606132430000|2020-11-23 11:53:50|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|0
1606132460000|2020-11-23 11:54:20|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|0
1606132480000|2020-11-23 11:54:40|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|3680.19|0
1606132490000|2020-11-23 11:54:50|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|0
1606132500000|2020-11-23 11:55:00|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|0
1606132510000|2020-11-23 11:55:10|3680.52|3680.52|3680.92|3680.92|3680.97|3680.97|3680.52|3680.52|0
1606132520000|2020-11-23 11:55:20|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1606132530000|2020-11-23 11:55:30|3680.6|3680.6|3680.65|3680.65|3680.65|3680.65|3680.6|3680.6|0
1606132550000|2020-11-23 11:55:50|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.08|3680.08|0
1606132560000|2020-11-23 11:56:00|3680.08|3680.08|3680.76|3680.76|3680.76|3680.76|3680.08|3680.08|0
1606132580000|2020-11-23 11:56:20|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|0
1606132640000|2020-11-23 11:57:20|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|0
1606132660000|2020-11-23 11:57:40|3680.6|3680.6|3680.6|3680.6|3680.7|3680.7|3680.6|3680.6|0
1606132690000|2020-11-23 11:58:10|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|0
1606132700000|2020-11-23 11:58:20|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|0
1606132710000|2020-11-23 11:58:30|3681.44|3681.44|3681.44|3681.44|3681.44|3681.44|3681.44|3681.44|0
1606132720000|2020-11-23 11:58:40|3681.6|3681.6|3682|3682|3682|3682|3681.44|3681.44|0
1606132730000|2020-11-23 11:58:50|3682.4|3682.4|3682.66|3682.66|3682.79|3682.79|3681.86|3681.86|0
1606132740000|2020-11-23 11:59:00|3682.26|3682.26|3683.05|3683.05|3683.05|3683.05|3682.26|3682.26|0
1606132750000|2020-11-23 11:59:10|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|0
1606132770000|2020-11-23 11:59:30|3683.85|3683.85|3689.01|3689.01|3689.01|3689.01|3683.85|3683.85|0
1606132780000|2020-11-23 11:59:40|3687.82|3687.82|3689.4|3689.4|3689.4|3689.4|3687.82|3687.82|0
1606132790000|2020-11-23 11:59:50|3688.61|3688.61|3687.82|3687.82|3688.61|3688.61|3687.42|3687.42|0
1606132800000|2020-11-23 12:00:00|3687.13|3687.13|3686.23|3686.23|3687.13|3687.13|3685.54|3685.54|0
1606132830000|2020-11-23 12:00:30|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|0
1606132840000|2020-11-23 12:00:40|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|0
1606132850000|2020-11-23 12:00:50|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|0
1606132860000|2020-11-23 12:01:00|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|0
1606132870000|2020-11-23 12:01:10|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|0
1606132880000|2020-11-23 12:01:20|3686.91|3686.91|3687.38|3687.38|3687.38|3687.38|3686.7|3686.7|0
1606132890000|2020-11-23 12:01:30|3688.57|3688.57|3690.55|3690.55|3690.55|3690.55|3688.57|3688.57|0
1606132910000|2020-11-23 12:01:50|3690.95|3690.95|3690.16|3690.16|3690.95|3690.95|3690.16|3690.16|0
1606132920000|2020-11-23 12:02:00|3690.95|3690.95|3690.27|3690.27|3691.46|3691.46|3690.27|3690.27|0
1606132930000|2020-11-23 12:02:10|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|0
1606132940000|2020-11-23 12:02:20|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|0
1606132950000|2020-11-23 12:02:30|3690.39|3690.39|3688.07|3688.07|3690.39|3690.39|3688.07|3688.07|0
1606132960000|2020-11-23 12:02:40|3687.99|3687.99|3687.99|3687.99|3687.99|3687.99|3687.99|3687.99|0
1606132970000|2020-11-23 12:02:50|3686.71|3686.71|3685.86|3685.86|3687.05|3687.05|3685.86|3685.86|0
1606132980000|2020-11-23 12:03:00|3685.17|3685.17|3685.72|3685.72|3685.86|3685.86|3685.17|3685.17|0
1606132990000|2020-11-23 12:03:10|3684.93|3684.93|3685.72|3685.72|3685.72|3685.72|3684.93|3684.93|0
1606133000000|2020-11-23 12:03:20|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|0
1606133030000|2020-11-23 12:03:50|3686.17|3686.17|3686.17|3686.17|3686.17|3686.17|3686.17|3686.17|0
1606133040000|2020-11-23 12:04:00|3685.77|3685.77|3685.77|3685.77|3685.77|3685.77|3685.77|3685.77|0
1606133050000|2020-11-23 12:04:10|3685.94|3685.94|3686.6|3686.6|3686.6|3686.6|3685.94|3685.94|0
1606133060000|2020-11-23 12:04:20|3686.2|3686.2|3687.39|3687.39|3687.39|3687.39|3686.2|3686.2|0
1606133080000|2020-11-23 12:04:40|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|0
1606133090000|2020-11-23 12:04:50|3685.41|3685.41|3684.62|3684.62|3686.2|3686.2|3684.62|3684.62|0
1606133100000|2020-11-23 12:05:00|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|0
1606133110000|2020-11-23 12:05:10|3685|3685|3684.2|3684.2|3686.58|3686.58|3684.2|3684.2|0
1606133120000|2020-11-23 12:05:20|3685|3685|3686.98|3686.98|3686.98|3686.98|3684.2|3684.2|0
1606133130000|2020-11-23 12:05:30|3686.19|3686.19|3686.98|3686.98|3686.98|3686.98|3685.79|3685.79|0
1606133140000|2020-11-23 12:05:40|3687.66|3687.66|3685.57|3685.57|3687.66|3687.66|3685.57|3685.57|0
1606133150000|2020-11-23 12:05:50|3686.37|3686.37|3686.93|3686.93|3686.93|3686.93|3686.37|3686.37|0
1606133160000|2020-11-23 12:06:00|3686.85|3686.85|3686.18|3686.18|3686.85|3686.85|3686.18|3686.18|0
1606133180000|2020-11-23 12:06:20|3685.39|3685.39|3684.7|3684.7|3685.39|3685.39|3684.7|3684.7|0
1606133190000|2020-11-23 12:06:30|3683.91|3683.91|3685.1|3685.1|3685.1|3685.1|3683.91|3683.91|0
1606133200000|2020-11-23 12:06:40|3684.85|3684.85|3684.06|3684.06|3684.85|3684.85|3684.06|3684.06|0
1606133210000|2020-11-23 12:06:50|3683.66|3683.66|3685.25|3685.25|3685.25|3685.25|3683.66|3683.66|0
1606133220000|2020-11-23 12:07:00|3684.85|3684.85|3685.25|3685.25|3685.25|3685.25|3684.85|3684.85|0
1606133280000|2020-11-23 12:08:00|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|0
1606133300000|2020-11-23 12:08:20|3684.34|3684.34|3684.73|3684.73|3684.73|3684.73|3684.34|3684.34|0
1606133310000|2020-11-23 12:08:30|3685.42|3685.42|3684.73|3684.73|3685.42|3685.42|3684.73|3684.73|0
1606133320000|2020-11-23 12:08:40|3683.54|3683.54|3683.54|3683.54|3683.54|3683.54|3683.15|3683.15|0
1606133330000|2020-11-23 12:08:50|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|0
1606133340000|2020-11-23 12:09:00|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|0
1606133380000|2020-11-23 12:09:40|3683.26|3683.26|3683.15|3683.15|3683.94|3683.94|3683.15|3683.15|0
1606133390000|2020-11-23 12:09:50|3682.75|3682.75|3682.75|3682.75|3682.75|3682.75|3682.75|3682.75|0
1606133400000|2020-11-23 12:10:00|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|0
1606133410000|2020-11-23 12:10:10|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|0
1606133450000|2020-11-23 12:10:50|3682.24|3682.24|3681.7|3681.7|3682.24|3682.24|3681.7|3681.7|0
1606133460000|2020-11-23 12:11:00|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|0
1606133490000|2020-11-23 12:11:30|3681.54|3681.54|3681.14|3681.14|3681.54|3681.54|3680.46|3680.46|0
1606133500000|2020-11-23 12:11:40|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|0
1606133520000|2020-11-23 12:12:00|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|0
1606133540000|2020-11-23 12:12:20|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|0
1606133550000|2020-11-23 12:12:30|3682.05|3682.05|3681.65|3681.65|3682.05|3682.05|3681.65|3681.65|0
1606133560000|2020-11-23 12:12:40|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|0
1606133570000|2020-11-23 12:12:50|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1606133580000|2020-11-23 12:13:00|3678.67|3678.67|3678.67|3678.67|3678.67|3678.67|3678.67|3678.67|0
1606133590000|2020-11-23 12:13:10|3678.4|3678.4|3678.76|3678.76|3678.76|3678.76|3678.4|3678.4|0
1606133600000|2020-11-23 12:13:20|3678.84|3678.84|3679.47|3679.47|3679.64|3679.64|3678.84|3678.84|0
1606133640000|2020-11-23 12:14:00|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|0
1606133650000|2020-11-23 12:14:10|3680.77|3680.77|3681.18|3681.18|3681.18|3681.18|3680.77|3680.77|0
1606133670000|2020-11-23 12:14:30|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|0
1606133680000|2020-11-23 12:14:40|3681.18|3681.18|3680.68|3680.68|3681.18|3681.18|3680.68|3680.68|0
1606133690000|2020-11-23 12:14:50|3681.07|3681.07|3681.07|3681.07|3681.07|3681.07|3681.07|3681.07|0
1606133700000|2020-11-23 12:15:00|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|3681.47|0
1606133710000|2020-11-23 12:15:10|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|0
1606133720000|2020-11-23 12:15:20|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|0
1606133730000|2020-11-23 12:15:30|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|3680.68|0
1606133790000|2020-11-23 12:16:30|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|0
1606133800000|2020-11-23 12:16:40|3681.26|3681.26|3682.05|3682.05|3682.05|3682.05|3681.26|3681.26|0
1606133810000|2020-11-23 12:16:50|3681.94|3681.94|3681.14|3681.14|3681.94|3681.94|3681.14|3681.14|0
1606133820000|2020-11-23 12:17:00|3680.35|3680.35|3679.16|3679.16|3680.35|3680.35|3679.16|3679.16|0
1606133830000|2020-11-23 12:17:10|3678.37|3678.37|3677.16|3677.16|3679.16|3679.16|3677.16|3677.16|0
1606133840000|2020-11-23 12:17:20|3676.37|3676.37|3675.57|3675.57|3676.37|3676.37|3675.57|3675.57|0
1606133850000|2020-11-23 12:17:30|3674.78|3674.78|3674.78|3674.78|3675.18|3675.18|3674.78|3674.78|0
1606133870000|2020-11-23 12:17:50|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|0
1606133880000|2020-11-23 12:18:00|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1606133890000|2020-11-23 12:18:10|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|0
1606133910000|2020-11-23 12:18:30|3673.92|3673.92|3673.92|3673.92|3673.92|3673.92|3673.92|3673.92|0
1606133920000|2020-11-23 12:18:40|3673.6|3673.6|3672.92|3672.92|3673.6|3673.6|3672.92|3672.92|0
1606133930000|2020-11-23 12:18:50|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|0
1606133940000|2020-11-23 12:19:00|3672.15|3672.15|3671.72|3671.72|3672.15|3672.15|3671.72|3671.72|0
1606133950000|2020-11-23 12:19:10|3671.64|3671.64|3671.24|3671.24|3671.64|3671.64|3670.85|3670.85|0
1606133960000|2020-11-23 12:19:20|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|0
1606133970000|2020-11-23 12:19:30|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|0
1606133980000|2020-11-23 12:19:40|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|0
1606133990000|2020-11-23 12:19:50|3671.46|3671.46|3671.63|3671.63|3671.63|3671.63|3671.46|3671.46|0
1606134010000|2020-11-23 12:20:10|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|0
1606134070000|2020-11-23 12:21:10|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1606134120000|2020-11-23 12:22:00|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|0
1606134130000|2020-11-23 12:22:10|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|0
1606134140000|2020-11-23 12:22:20|3672.12|3672.12|3672|3672|3672.12|3672.12|3672|3672|0
1606134150000|2020-11-23 12:22:30|3673.19|3673.19|3673.88|3673.88|3673.88|3673.88|3673.19|3673.19|0
1606134160000|2020-11-23 12:22:40|3674.27|3674.27|3673.9|3673.9|3674.27|3674.27|3673.9|3673.9|0
1606134200000|2020-11-23 12:23:20|3673.1|3673.1|3671.52|3671.52|3673.1|3673.1|3671.52|3671.52|0
1606134210000|2020-11-23 12:23:30|3672.2|3672.2|3670.83|3670.83|3672.2|3672.2|3670.83|3670.83|0
1606134220000|2020-11-23 12:23:40|3670.69|3670.69|3670.54|3670.54|3670.69|3670.69|3670.54|3670.54|0
1606134250000|2020-11-23 12:24:10|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|0
1606134260000|2020-11-23 12:24:20|3670.72|3670.72|3671.12|3671.12|3671.12|3671.12|3670.72|3670.72|0
1606134270000|2020-11-23 12:24:30|3672.48|3672.48|3671.8|3671.8|3672.48|3672.48|3671.8|3671.8|0
1606134290000|2020-11-23 12:24:50|3671.69|3671.69|3671.26|3671.26|3671.69|3671.69|3671.26|3671.26|0
1606134300000|2020-11-23 12:25:00|3671.11|3671.11|3671.46|3671.46|3671.57|3671.57|3671.11|3671.11|0
1606134310000|2020-11-23 12:25:10|3671.16|3671.16|3671.79|3671.79|3671.84|3671.84|3671.16|3671.16|0
1606134320000|2020-11-23 12:25:20|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|0
1606134330000|2020-11-23 12:25:30|3671.52|3671.52|3672.02|3672.02|3672.1|3672.1|3671.52|3671.52|0
1606134340000|2020-11-23 12:25:40|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1606134360000|2020-11-23 12:26:00|3673.05|3673.05|3672.8|3672.8|3673.2|3673.2|3672.8|3672.8|0
1606134380000|2020-11-23 12:26:20|3672.7|3672.7|3673.08|3673.08|3673.08|3673.08|3672.4|3672.4|0
1606134390000|2020-11-23 12:26:30|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|0
1606134430000|2020-11-23 12:27:10|3672.45|3672.45|3672.45|3672.45|3672.45|3672.45|3672.45|3672.45|0
1606134470000|2020-11-23 12:27:50|3671.77|3671.77|3671.85|3671.85|3671.85|3671.85|3671.77|3671.77|0
1606134480000|2020-11-23 12:28:00|3671.93|3671.93|3672.62|3672.62|3672.62|3672.62|3671.93|3671.93|0
1606134490000|2020-11-23 12:28:10|3672.47|3672.47|3672.77|3672.77|3672.77|3672.77|3672.47|3672.47|0
1606134500000|2020-11-23 12:28:20|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|0
1606134510000|2020-11-23 12:28:30|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|0
1606134530000|2020-11-23 12:28:50|3673.21|3673.21|3673.97|3673.97|3673.97|3673.97|3673.21|3673.21|0
1606134550000|2020-11-23 12:29:10|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1606134590000|2020-11-23 12:29:50|3673.29|3673.29|3672.61|3672.61|3673.29|3673.29|3672.61|3672.61|0
1606134600000|2020-11-23 12:30:00|3673|3673|3673|3673|3673|3673|3673|3673|0
1606134620000|2020-11-23 12:30:20|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|0
1606134630000|2020-11-23 12:30:30|3673.75|3673.75|3673.45|3673.45|3673.75|3673.75|3673.45|3673.45|0
1606134640000|2020-11-23 12:30:40|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|0
1606134650000|2020-11-23 12:30:50|3674.1|3674.1|3673.7|3673.7|3674.1|3674.1|3673.7|3673.7|0
1606134660000|2020-11-23 12:31:00|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1606134680000|2020-11-23 12:31:20|3673.7|3673.7|3674.38|3674.38|3674.38|3674.38|3673.7|3673.7|0
1606134700000|2020-11-23 12:31:40|3673.59|3673.59|3673.11|3673.11|3673.59|3673.59|3673.11|3673.11|0
1606134720000|2020-11-23 12:32:00|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|0
1606134730000|2020-11-23 12:32:10|3672.03|3672.03|3672.3|3672.3|3672.3|3672.3|3672.03|3672.03|0
1606134740000|2020-11-23 12:32:20|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|0
1606134750000|2020-11-23 12:32:30|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|0
1606134760000|2020-11-23 12:32:40|3671.36|3671.36|3671.66|3671.66|3671.66|3671.66|3671.36|3671.36|0
1606134790000|2020-11-23 12:33:10|3671.27|3671.27|3671.42|3671.42|3671.42|3671.42|3671.27|3671.27|0
1606134800000|2020-11-23 12:33:20|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|0
1606134830000|2020-11-23 12:33:50|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|0
1606134850000|2020-11-23 12:34:10|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|0
1606134860000|2020-11-23 12:34:20|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|0
1606134870000|2020-11-23 12:34:30|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1606134890000|2020-11-23 12:34:50|3669.31|3669.31|3668.91|3668.91|3669.31|3669.31|3668.91|3668.91|0
1606134900000|2020-11-23 12:35:00|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1606134910000|2020-11-23 12:35:10|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|0
1606134950000|2020-11-23 12:35:50|3669.16|3669.16|3669.81|3669.81|3669.81|3669.81|3669.16|3669.16|0
1606134970000|2020-11-23 12:36:10|3670.6|3670.6|3670.44|3670.44|3670.6|3670.6|3670.44|3670.44|0
1606134980000|2020-11-23 12:36:20|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|0
1606135040000|2020-11-23 12:37:20|3670.44|3670.44|3671.23|3671.23|3671.23|3671.23|3670.44|3670.44|0
1606135050000|2020-11-23 12:37:30|3670.55|3670.55|3670.55|3670.55|3670.55|3670.55|3670.55|3670.55|0
1606135070000|2020-11-23 12:37:50|3670.43|3670.43|3672.1|3672.1|3672.1|3672.1|3670.43|3670.43|0
1606135080000|2020-11-23 12:38:00|3672.78|3672.78|3672.28|3672.28|3672.78|3672.78|3672.28|3672.28|0
1606135090000|2020-11-23 12:38:10|3672.12|3672.12|3672.2|3672.2|3672.2|3672.2|3672.12|3672.12|0
1606135100000|2020-11-23 12:38:20|3672.04|3672.04|3672.44|3672.44|3672.44|3672.44|3672.04|3672.04|0
1606135110000|2020-11-23 12:38:30|3671.75|3671.75|3670.48|3670.48|3671.75|3671.75|3670.48|3670.48|0
1606135130000|2020-11-23 12:38:50|3670.65|3670.65|3670.65|3670.65|3670.65|3670.65|3670.65|3670.65|0
1606135140000|2020-11-23 12:39:00|3670.53|3670.53|3670.77|3670.77|3670.77|3670.77|3670.53|3670.53|0
1606135160000|2020-11-23 12:39:20|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|0
1606135170000|2020-11-23 12:39:30|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1606135190000|2020-11-23 12:39:50|3670.09|3670.09|3669.41|3669.41|3670.09|3670.09|3669.41|3669.41|0
1606135200000|2020-11-23 12:40:00|3669.01|3669.01|3669.8|3669.8|3669.8|3669.8|3669.01|3669.01|0
1606135210000|2020-11-23 12:40:10|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|0
1606135260000|2020-11-23 12:41:00|3669.8|3669.8|3669.97|3669.97|3669.97|3669.97|3669.8|3669.8|0
1606135270000|2020-11-23 12:41:10|3670.76|3670.76|3670.76|3670.76|3670.76|3670.76|3670.76|3670.76|0
1606135290000|2020-11-23 12:41:30|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|0
1606135310000|2020-11-23 12:41:50|3672.63|3672.63|3673.32|3673.32|3673.32|3673.32|3672.63|3672.63|0
1606135320000|2020-11-23 12:42:00|3674|3674|3674.16|3674.16|3674.16|3674.16|3674|3674|0
1606135330000|2020-11-23 12:42:10|3674.56|3674.56|3674.68|3674.68|3674.68|3674.68|3674.56|3674.56|0
1606135340000|2020-11-23 12:42:20|3675.07|3675.07|3674.68|3674.68|3675.07|3675.07|3674.68|3674.68|0
1606135360000|2020-11-23 12:42:40|3674.28|3674.28|3674.28|3674.28|3675.47|3675.47|3673.88|3673.88|0
1606135370000|2020-11-23 12:42:50|3674.36|3674.36|3674.44|3674.44|3674.44|3674.44|3674.36|3674.36|0
1606135390000|2020-11-23 12:43:10|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|0
1606135420000|2020-11-23 12:43:40|3674.73|3674.73|3674.05|3674.05|3674.73|3674.73|3674.05|3674.05|0
1606135430000|2020-11-23 12:43:50|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|0
1606135480000|2020-11-23 12:44:40|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|0
1606135490000|2020-11-23 12:44:50|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|0
1606135500000|2020-11-23 12:45:00|3674.85|3674.85|3673.66|3673.66|3674.85|3674.85|3673.66|3673.66|0
1606135510000|2020-11-23 12:45:10|3673.93|3673.93|3673.82|3673.82|3673.98|3673.98|3673.82|3673.82|0
1606135530000|2020-11-23 12:45:30|3674.22|3674.22|3675.3|3675.3|3675.3|3675.3|3673.82|3673.82|0
1606135540000|2020-11-23 12:45:40|3675.98|3675.98|3677.14|3677.14|3677.14|3677.14|3675.98|3675.98|0
1606135550000|2020-11-23 12:45:50|3677.54|3677.54|3677.94|3677.94|3677.94|3677.94|3677.54|3677.54|0
1606135560000|2020-11-23 12:46:00|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|0
1606135570000|2020-11-23 12:46:10|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|0
1606135590000|2020-11-23 12:46:30|3678.53|3678.53|3677.73|3677.73|3678.53|3678.53|3677.73|3677.73|0
1606135600000|2020-11-23 12:46:40|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|0
1606135610000|2020-11-23 12:46:50|3676.43|3676.43|3676.83|3676.83|3676.83|3676.83|3676.43|3676.43|0
1606135650000|2020-11-23 12:47:30|3677.23|3677.23|3676.99|3676.99|3677.23|3677.23|3676.99|3676.99|0
1606135660000|2020-11-23 12:47:40|3677.78|3677.78|3678.18|3678.18|3678.18|3678.18|3677.78|3677.78|0
1606135680000|2020-11-23 12:48:00|3677.49|3677.49|3677.1|3677.1|3677.49|3677.49|3677.1|3677.1|0
1606135690000|2020-11-23 12:48:10|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|0
1606135800000|2020-11-23 12:50:00|3678.06|3678.06|3678.14|3678.14|3678.14|3678.14|3678.06|3678.06|0
1606135810000|2020-11-23 12:50:10|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1606135820000|2020-11-23 12:50:20|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|0
1606135840000|2020-11-23 12:50:40|3679.15|3679.15|3679.95|3679.95|3680.34|3680.34|3679.15|3679.15|0
1606135860000|2020-11-23 12:51:00|3679.7|3679.7|3679.3|3679.3|3679.7|3679.7|3679.3|3679.3|0
1606135870000|2020-11-23 12:51:10|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|0
1606135880000|2020-11-23 12:51:20|3679.25|3679.25|3679.1|3679.1|3679.25|3679.25|3679.1|3679.1|0
1606135930000|2020-11-23 12:52:10|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|0
1606135940000|2020-11-23 12:52:20|3679.93|3679.93|3680.08|3680.08|3680.08|3680.08|3679.93|3679.93|0
1606135950000|2020-11-23 12:52:30|3678.61|3678.61|3676.66|3676.66|3678.61|3678.61|3676.66|3676.66|0
1606135960000|2020-11-23 12:52:40|3676.5|3676.5|3676.45|3676.45|3676.5|3676.5|3676.45|3676.45|0
1606135980000|2020-11-23 12:53:00|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|0
1606135990000|2020-11-23 12:53:10|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|0
1606136000000|2020-11-23 12:53:20|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|0
1606136020000|2020-11-23 12:53:40|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|0
1606136070000|2020-11-23 12:54:30|3678.27|3678.27|3678.1|3678.1|3678.27|3678.27|3678.1|3678.1|0
1606136080000|2020-11-23 12:54:40|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|0
1606136090000|2020-11-23 12:54:50|3677.26|3677.26|3675.67|3675.67|3677.26|3677.26|3675.67|3675.67|0
1606136110000|2020-11-23 12:55:10|3677.04|3677.04|3677.83|3677.83|3677.83|3677.83|3677.04|3677.04|0
1606136120000|2020-11-23 12:55:20|3677.43|3677.43|3677.83|3677.83|3677.83|3677.83|3677.43|3677.43|0
1606136140000|2020-11-23 12:55:40|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|0
1606136160000|2020-11-23 12:56:00|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|0
1606136200000|2020-11-23 12:56:40|3678.56|3678.56|3679.35|3679.35|3679.35|3679.35|3678.16|3678.16|0
1606136220000|2020-11-23 12:57:00|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|0
1606136230000|2020-11-23 12:57:10|3680.2|3680.2|3680.25|3680.25|3680.25|3680.25|3680.2|3680.2|0
1606136250000|2020-11-23 12:57:30|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|0
1606136260000|2020-11-23 12:57:40|3680.48|3680.48|3679.54|3679.54|3680.48|3680.48|3679.54|3679.54|0
1606136270000|2020-11-23 12:57:50|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|0
1606136280000|2020-11-23 12:58:00|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|0
1606136290000|2020-11-23 12:58:10|3679.19|3679.19|3678.5|3678.5|3679.19|3679.19|3678.5|3678.5|0
1606136350000|2020-11-23 12:59:10|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|3678.62|0
1606136360000|2020-11-23 12:59:20|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|0
1606136400000|2020-11-23 13:00:00|3679.19|3679.19|3678.15|3678.15|3679.34|3679.34|3678.15|3678.15|0
1606136420000|2020-11-23 13:00:20|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|0
1606136440000|2020-11-23 13:00:40|3679.16|3679.16|3679.16|3679.16|3679.16|3679.16|3679.16|3679.16|0
1606136450000|2020-11-23 13:00:50|3679.56|3679.56|3680.48|3680.48|3680.48|3680.48|3679.56|3679.56|0
1606136460000|2020-11-23 13:01:00|3680.75|3680.75|3680.81|3680.81|3680.81|3680.81|3680.75|3680.75|0
1606136480000|2020-11-23 13:01:20|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|0
1606136490000|2020-11-23 13:01:30|3680.05|3680.05|3680.2|3680.2|3680.2|3680.2|3680.05|3680.05|0
1606136500000|2020-11-23 13:01:40|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|0
1606136530000|2020-11-23 13:02:10|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|0
1606136550000|2020-11-23 13:02:30|3678.96|3678.96|3679.95|3679.95|3679.95|3679.95|3678.96|3678.96|0
1606136560000|2020-11-23 13:02:40|3679.26|3679.26|3678.87|3678.87|3679.26|3679.26|3678.87|3678.87|0
1606136570000|2020-11-23 13:02:50|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1606136580000|2020-11-23 13:03:00|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|0
1606136590000|2020-11-23 13:03:10|3678.02|3678.02|3680.18|3680.18|3680.18|3680.18|3678.02|3678.02|0
1606136600000|2020-11-23 13:03:20|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|0
1606136620000|2020-11-23 13:03:40|3679.34|3679.34|3679.73|3679.73|3679.73|3679.73|3679.34|3679.34|0
1606136630000|2020-11-23 13:03:50|3679.34|3679.34|3678.54|3678.54|3679.34|3679.34|3678.54|3678.54|0
1606136660000|2020-11-23 13:04:20|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1606136670000|2020-11-23 13:04:30|3678|3678|3678|3678|3678|3678|3678|3678|0
1606136690000|2020-11-23 13:04:50|3677.32|3677.32|3677.32|3677.32|3678|3678|3677.32|3677.32|0
1606136700000|2020-11-23 13:05:00|3677.17|3677.17|3677.17|3677.17|3677.17|3677.17|3677.17|3677.17|0
1606136710000|2020-11-23 13:05:10|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|3677.57|0
1606136730000|2020-11-23 13:05:30|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1606136750000|2020-11-23 13:05:50|3677.28|3677.28|3677.28|3677.28|3677.28|3677.28|3677.28|3677.28|0
1606136760000|2020-11-23 13:06:00|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|0
1606136800000|2020-11-23 13:06:40|3678.02|3678.02|3678.42|3678.42|3678.42|3678.42|3678.02|3678.02|0
1606136810000|2020-11-23 13:06:50|3678.56|3678.56|3679.25|3679.25|3679.25|3679.25|3678.56|3678.56|0
1606136830000|2020-11-23 13:07:10|3679|3679|3679|3679|3679|3679|3679|3679|0
1606136880000|2020-11-23 13:08:00|3679.16|3679.16|3679.25|3679.25|3679.25|3679.25|3679.16|3679.16|0
1606136910000|2020-11-23 13:08:30|3679.93|3679.93|3680.61|3680.61|3680.61|3680.61|3679.93|3679.93|0
1606136930000|2020-11-23 13:08:50|3680.67|3680.67|3680.83|3680.83|3680.83|3680.83|3680.67|3680.67|0
1606136950000|2020-11-23 13:09:10|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|0
1606136990000|2020-11-23 13:09:50|3681.01|3681.01|3681.42|3681.42|3681.42|3681.42|3681.01|3681.01|0
1606137000000|2020-11-23 13:10:00|3681.17|3681.17|3680.77|3680.77|3681.17|3681.17|3680.77|3680.77|0
1606137010000|2020-11-23 13:10:10|3680.09|3680.09|3680.04|3680.04|3680.09|3680.09|3680.04|3680.04|0
1606137020000|2020-11-23 13:10:20|3680.83|3680.83|3681.23|3681.23|3681.23|3681.23|3680.83|3680.83|0
1606137030000|2020-11-23 13:10:30|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|3681.12|0
1606137060000|2020-11-23 13:11:00|3681.24|3681.24|3680.56|3680.56|3681.24|3681.24|3680.56|3680.56|0
1606137070000|2020-11-23 13:11:10|3680.79|3680.79|3680.11|3680.11|3680.79|3680.79|3680.11|3680.11|0
1606137080000|2020-11-23 13:11:20|3679.43|3679.43|3679.11|3679.11|3679.43|3679.43|3679.11|3679.11|0
1606137090000|2020-11-23 13:11:30|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|0
1606137120000|2020-11-23 13:12:00|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1606137130000|2020-11-23 13:12:10|3678.4|3678.4|3678.52|3678.52|3678.82|3678.82|3678.34|3678.34|0
1606137160000|2020-11-23 13:12:40|3678.12|3678.12|3678.81|3678.81|3679.49|3679.49|3678.12|3678.12|0
1606137180000|2020-11-23 13:13:00|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|0
1606137190000|2020-11-23 13:13:10|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|0
1606137200000|2020-11-23 13:13:20|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1606137260000|2020-11-23 13:14:20|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|0
1606137290000|2020-11-23 13:14:50|3679.41|3679.41|3680.09|3680.09|3680.09|3680.09|3679.41|3679.41|0
1606137310000|2020-11-23 13:15:10|3680.49|3680.49|3681.28|3681.28|3681.36|3681.36|3680.49|3680.49|0
1606137320000|2020-11-23 13:15:20|3681.12|3681.12|3680.44|3680.44|3681.12|3681.12|3680.44|3680.44|0
1606137330000|2020-11-23 13:15:30|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|0
1606137340000|2020-11-23 13:15:40|3679.96|3679.96|3679.79|3679.79|3679.96|3679.96|3679.79|3679.79|0
1606137360000|2020-11-23 13:16:00|3679.11|3679.11|3678.1|3678.1|3679.11|3679.11|3678.1|3678.1|0
1606137390000|2020-11-23 13:16:30|3677.71|3677.71|3676.22|3676.22|3677.71|3677.71|3676.22|3676.22|0
1606137410000|2020-11-23 13:16:50|3675.92|3675.92|3675.68|3675.68|3675.92|3675.92|3675.68|3675.68|0
1606137420000|2020-11-23 13:17:00|3675.28|3675.28|3674.88|3674.88|3675.28|3675.28|3674.88|3674.88|0
1606137440000|2020-11-23 13:17:20|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|0
1606137470000|2020-11-23 13:17:50|3674.66|3674.66|3674.18|3674.18|3674.66|3674.66|3674.18|3674.18|0
1606137480000|2020-11-23 13:18:00|3674.43|3674.43|3674.6|3674.6|3674.6|3674.6|3674.43|3674.43|0
1606137490000|2020-11-23 13:18:10|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1606137500000|2020-11-23 13:18:20|3675.39|3675.39|3675.79|3675.79|3675.79|3675.79|3675.39|3675.39|0
1606137520000|2020-11-23 13:18:40|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|0
1606137530000|2020-11-23 13:18:50|3676|3676|3676|3676|3676|3676|3676|3676|0
1606137560000|2020-11-23 13:19:20|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|0
1606137570000|2020-11-23 13:19:30|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|0
1606137590000|2020-11-23 13:19:50|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606137600000|2020-11-23 13:20:00|3677.34|3677.34|3677.74|3677.74|3677.74|3677.74|3677.34|3677.34|0
1606137610000|2020-11-23 13:20:10|3677.34|3677.34|3678.06|3678.06|3678.06|3678.06|3677.34|3677.34|0
1606137620000|2020-11-23 13:20:20|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|0
1606137670000|2020-11-23 13:21:10|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|0
1606137680000|2020-11-23 13:21:20|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|0
1606137700000|2020-11-23 13:21:40|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1606137730000|2020-11-23 13:22:10|3678.14|3678.14|3678.14|3678.14|3678.14|3678.14|3678.14|3678.14|0
1606137790000|2020-11-23 13:23:10|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|0
1606137800000|2020-11-23 13:23:20|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1606137810000|2020-11-23 13:23:30|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1606137830000|2020-11-23 13:23:50|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1606137840000|2020-11-23 13:24:00|3679.55|3679.55|3679.84|3679.84|3679.84|3679.84|3679.44|3679.44|0
1606137860000|2020-11-23 13:24:20|3679.89|3679.89|3679.89|3679.89|3679.89|3679.89|3679.89|3679.89|0
1606137870000|2020-11-23 13:24:30|3678.52|3678.52|3679.21|3679.21|3679.21|3679.21|3678.52|3678.52|0
1606137900000|2020-11-23 13:25:00|3679.6|3679.6|3682.52|3682.52|3682.52|3682.52|3679.6|3679.6|0
1606137910000|2020-11-23 13:25:10|3682.44|3682.44|3683.29|3683.29|3683.29|3683.29|3682.44|3682.44|0
1606137920000|2020-11-23 13:25:20|3683.68|3683.68|3685.27|3685.27|3685.27|3685.27|3683.68|3683.68|0
1606137930000|2020-11-23 13:25:30|3685.42|3685.42|3685.27|3685.27|3685.42|3685.42|3685.27|3685.27|0
1606137970000|2020-11-23 13:26:10|3684.48|3684.48|3684.87|3684.87|3684.87|3684.87|3684.48|3684.48|0
1606137980000|2020-11-23 13:26:20|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|0
1606137990000|2020-11-23 13:26:30|3685.19|3685.19|3683.82|3683.82|3685.19|3685.19|3683.82|3683.82|0
1606138010000|2020-11-23 13:26:50|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|0
1606138020000|2020-11-23 13:27:00|3683.33|3683.33|3683.24|3683.24|3683.33|3683.33|3683.24|3683.24|0
1606138030000|2020-11-23 13:27:10|3683.08|3683.08|3681.5|3681.5|3683.08|3683.08|3681.5|3681.5|0
1606138040000|2020-11-23 13:27:20|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|0
1606138070000|2020-11-23 13:27:50|3681.63|3681.63|3681.96|3681.96|3681.96|3681.96|3681.63|3681.63|0
1606138090000|2020-11-23 13:28:10|3681.28|3681.28|3682.47|3682.47|3682.47|3682.47|3681.28|3681.28|0
1606138120000|2020-11-23 13:28:40|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|0
1606138130000|2020-11-23 13:28:50|3682.47|3682.47|3681.53|3681.53|3682.47|3682.47|3681.53|3681.53|0
1606138140000|2020-11-23 13:29:00|3681.28|3681.28|3682.26|3682.26|3682.26|3682.26|3681.28|3681.28|0
1606138150000|2020-11-23 13:29:10|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|0
1606138170000|2020-11-23 13:29:30|3682.84|3682.84|3683.16|3683.16|3683.16|3683.16|3682.84|3682.84|0
1606138180000|2020-11-23 13:29:40|3682.92|3682.92|3683.03|3683.03|3683.03|3683.03|3682.92|3682.92|0
1606138190000|2020-11-23 13:29:50|3682.91|3682.91|3683.59|3683.59|3683.59|3683.59|3682.91|3682.91|0
1606138200000|2020-11-23 13:30:00|3683.2|3683.2|3683.43|3683.43|3683.43|3683.43|3683.2|3683.2|0
1606138210000|2020-11-23 13:30:10|3683.32|3683.32|3684|3684|3684|3684|3683.32|3683.32|0
1606138220000|2020-11-23 13:30:20|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|0
1606138230000|2020-11-23 13:30:30|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1606138240000|2020-11-23 13:30:40|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|0
1606138250000|2020-11-23 13:30:50|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|0
1606138260000|2020-11-23 13:31:00|3682.65|3682.65|3683.44|3683.44|3683.44|3683.44|3682.65|3682.65|0
1606138270000|2020-11-23 13:31:10|3683.6|3683.6|3683.6|3683.6|3683.6|3683.6|3683.6|3683.6|0
1606138280000|2020-11-23 13:31:20|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|0
1606138290000|2020-11-23 13:31:30|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|0
1606138300000|2020-11-23 13:31:40|3682.7|3682.7|3682.54|3682.54|3682.7|3682.7|3682.54|3682.54|0
1606138320000|2020-11-23 13:32:00|3682.94|3682.94|3681.75|3681.75|3682.94|3682.94|3681.75|3681.75|0
1606138330000|2020-11-23 13:32:10|3682.43|3682.43|3682.43|3682.43|3683.12|3683.12|3682.43|3682.43|0
1606138360000|2020-11-23 13:32:40|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|0
1606138390000|2020-11-23 13:33:10|3682.43|3682.43|3682.55|3682.55|3682.55|3682.55|3682.43|3682.43|0
1606138410000|2020-11-23 13:33:30|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|0
1606138420000|2020-11-23 13:33:40|3683.45|3683.45|3683.4|3683.4|3683.45|3683.45|3683.4|3683.4|0
1606138430000|2020-11-23 13:33:50|3682.72|3682.72|3682.66|3682.66|3682.72|3682.72|3682.66|3682.66|0
1606138440000|2020-11-23 13:34:00|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|0
1606138470000|2020-11-23 13:34:30|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|0
1606138490000|2020-11-23 13:34:50|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|0
1606138510000|2020-11-23 13:35:10|3683.5|3683.5|3683.41|3683.41|3684.22|3684.22|3683.41|3683.41|0
1606138520000|2020-11-23 13:35:20|3683.11|3683.11|3683.51|3683.51|3683.51|3683.51|3683.11|3683.11|0
1606138540000|2020-11-23 13:35:40|3683.68|3683.68|3683.84|3683.84|3683.84|3683.84|3683.68|3683.68|0
1606138550000|2020-11-23 13:35:50|3683.04|3683.04|3683.84|3683.84|3683.84|3683.84|3683.04|3683.04|0
1606138560000|2020-11-23 13:36:00|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|3683.59|3683.59|0
1606138580000|2020-11-23 13:36:20|3683.84|3683.84|3683.75|3683.75|3683.84|3683.84|3683.75|3683.75|0
1606138590000|2020-11-23 13:36:30|3684.44|3684.44|3684.83|3684.83|3684.83|3684.83|3684.44|3684.44|0
1606138600000|2020-11-23 13:36:40|3684.92|3684.92|3684.52|3684.52|3684.92|3684.92|3684.52|3684.52|0
1606138610000|2020-11-23 13:36:50|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|0
1606138620000|2020-11-23 13:37:00|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|0
1606138630000|2020-11-23 13:37:10|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|0
1606138650000|2020-11-23 13:37:30|3684.8|3684.8|3685.28|3685.28|3685.28|3685.28|3684.8|3684.8|0
1606138680000|2020-11-23 13:38:00|3685.44|3685.44|3686.47|3686.47|3686.71|3686.71|3685.44|3685.44|0
1606138690000|2020-11-23 13:38:10|3686.71|3686.71|3687.4|3687.4|3687.4|3687.4|3686.32|3686.32|0
1606138710000|2020-11-23 13:38:30|3687|3687|3687|3687|3687|3687|3687|3687|0
1606138740000|2020-11-23 13:39:00|3686.95|3686.95|3686.65|3686.65|3686.95|3686.95|3686.35|3686.35|0
1606138750000|2020-11-23 13:39:10|3687.33|3687.33|3687.43|3687.43|3687.43|3687.43|3687.03|3687.03|0
1606138760000|2020-11-23 13:39:20|3686.63|3686.63|3687.03|3687.03|3687.03|3687.03|3686.63|3686.63|0
1606138770000|2020-11-23 13:39:30|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|0
1606138790000|2020-11-23 13:39:50|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|0
1606138800000|2020-11-23 13:40:00|3686.59|3686.59|3685.62|3685.62|3686.7|3686.7|3685.62|3685.62|0
1606138810000|2020-11-23 13:40:10|3685.71|3685.71|3685.31|3685.31|3685.71|3685.71|3685.31|3685.31|0
1606138820000|2020-11-23 13:40:20|3685.2|3685.2|3685.32|3685.32|3685.32|3685.32|3685.2|3685.2|0
1606138830000|2020-11-23 13:40:30|3685.54|3685.54|3685.48|3685.48|3685.64|3685.64|3685.48|3685.48|0
1606138890000|2020-11-23 13:41:30|3686.84|3686.84|3686.45|3686.45|3686.84|3686.84|3686.45|3686.45|0
1606138900000|2020-11-23 13:41:40|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|0
1606138910000|2020-11-23 13:41:50|3686.06|3686.06|3685.25|3685.25|3686.06|3686.06|3685.25|3685.25|0
1606138920000|2020-11-23 13:42:00|3684.68|3684.68|3682.04|3682.04|3684.68|3684.68|3682.04|3682.04|0
1606138930000|2020-11-23 13:42:10|3681.65|3681.65|3675.92|3675.92|3681.65|3681.65|3674.72|3674.72|0
1606138940000|2020-11-23 13:42:20|3675.53|3675.53|3675.64|3675.64|3677.16|3677.16|3675.53|3675.53|0
1606138950000|2020-11-23 13:42:30|3675.48|3675.48|3676.82|3676.82|3676.82|3676.82|3675.48|3675.48|0
1606138960000|2020-11-23 13:42:40|3676.66|3676.66|3677.01|3677.01|3677.01|3677.01|3676.66|3676.66|0
1606138970000|2020-11-23 13:42:50|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|0
1606139000000|2020-11-23 13:43:20|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1606139010000|2020-11-23 13:43:30|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3676.27|3676.27|0
1606139020000|2020-11-23 13:43:40|3676.55|3676.55|3680.98|3680.98|3680.98|3680.98|3676.55|3676.55|0
1606139030000|2020-11-23 13:43:50|3681.37|3681.37|3681.37|3681.37|3681.37|3681.37|3681.37|3681.37|0
1606139040000|2020-11-23 13:44:00|3680.98|3680.98|3682.74|3682.74|3682.74|3682.74|3680.98|3680.98|0
1606139060000|2020-11-23 13:44:20|3682.82|3682.82|3683.22|3683.22|3683.22|3683.22|3682.82|3682.82|0
1606139070000|2020-11-23 13:44:30|3682.82|3682.82|3682.82|3682.82|3682.82|3682.82|3682.82|3682.82|0
1606139080000|2020-11-23 13:44:40|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1606139090000|2020-11-23 13:44:50|3682.3|3682.3|3679.86|3679.86|3682.3|3682.3|3679.86|3679.86|0
1606139100000|2020-11-23 13:45:00|3679.7|3679.7|3677.86|3677.86|3679.7|3679.7|3677.86|3677.86|0
1606139110000|2020-11-23 13:45:10|3677.75|3677.75|3678.14|3678.14|3678.14|3678.14|3677.75|3677.75|0
1606139120000|2020-11-23 13:45:20|3677.75|3677.75|3676.22|3676.22|3677.75|3677.75|3676.22|3676.22|0
1606139150000|2020-11-23 13:45:50|3675.82|3675.82|3675.41|3675.41|3675.82|3675.82|3675.33|3675.33|0
1606139160000|2020-11-23 13:46:00|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|0
1606139180000|2020-11-23 13:46:20|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|0
1606139190000|2020-11-23 13:46:30|3675.86|3675.86|3677.05|3677.05|3677.05|3677.05|3675.86|3675.86|0
1606139200000|2020-11-23 13:46:40|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|0
1606139210000|2020-11-23 13:46:50|3676.42|3676.42|3674.98|3674.98|3676.42|3676.42|3674.98|3674.98|0
1606139230000|2020-11-23 13:47:10|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|0
1606139250000|2020-11-23 13:47:30|3674.75|3674.75|3673.73|3673.73|3674.75|3674.75|3673.73|3673.73|0
1606139260000|2020-11-23 13:47:40|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|0
1606139270000|2020-11-23 13:47:50|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|0
1606139280000|2020-11-23 13:48:00|3673.59|3673.59|3673.59|3673.59|3673.59|3673.59|3673.59|3673.59|0
1606139290000|2020-11-23 13:48:10|3674.27|3674.27|3672.2|3672.2|3674.35|3674.35|3671.81|3671.81|0
1606139300000|2020-11-23 13:48:20|3673.39|3673.39|3673.39|3673.39|3673.39|3673.39|3673.39|3673.39|0
1606139330000|2020-11-23 13:48:50|3674.19|3674.19|3673.72|3673.72|3675.31|3675.31|3673.72|3673.72|0
1606139370000|2020-11-23 13:49:30|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|0
1606139380000|2020-11-23 13:49:40|3675.42|3675.42|3675.82|3675.82|3675.82|3675.82|3675.42|3675.42|0
1606139390000|2020-11-23 13:49:50|3676.5|3676.5|3676.9|3676.9|3676.9|3676.9|3676.5|3676.5|0
1606139400000|2020-11-23 13:50:00|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|0
1606139410000|2020-11-23 13:50:10|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|0
1606139420000|2020-11-23 13:50:20|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|0
1606139430000|2020-11-23 13:50:30|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|0
1606139460000|2020-11-23 13:51:00|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|0
1606139470000|2020-11-23 13:51:10|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|0
1606139480000|2020-11-23 13:51:20|3676.9|3676.9|3677.78|3677.78|3677.78|3677.78|3676.59|3676.59|0
1606139490000|2020-11-23 13:51:30|3676.98|3676.98|3678.17|3678.17|3678.17|3678.17|3676.98|3676.98|0
1606139500000|2020-11-23 13:51:40|3677.49|3677.49|3677.49|3677.49|3677.49|3677.49|3677.49|3677.49|0
1606139520000|2020-11-23 13:52:00|3678.17|3678.17|3676.59|3676.59|3678.57|3678.57|3676.59|3676.59|0
1606139560000|2020-11-23 13:52:40|3676.19|3676.19|3676.02|3676.02|3676.19|3676.19|3676.02|3676.02|0
1606139570000|2020-11-23 13:52:50|3675.97|3675.97|3676.22|3676.22|3676.22|3676.22|3675.97|3675.97|0
1606139580000|2020-11-23 13:53:00|3675.97|3675.97|3673.7|3673.7|3675.97|3675.97|3673.7|3673.7|0
1606139590000|2020-11-23 13:53:10|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1606139610000|2020-11-23 13:53:30|3674.97|3674.97|3675.37|3675.37|3675.77|3675.77|3674.97|3674.97|0
1606139620000|2020-11-23 13:53:40|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|0
1606139640000|2020-11-23 13:54:00|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|0
1606139680000|2020-11-23 13:54:40|3675.08|3675.08|3675.87|3675.87|3675.87|3675.87|3675.08|3675.08|0
1606139690000|2020-11-23 13:54:50|3675.92|3675.92|3676.98|3676.98|3676.98|3676.98|3675.92|3675.92|0
1606139730000|2020-11-23 13:55:30|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|0
1606139740000|2020-11-23 13:55:40|3676.67|3676.67|3676.67|3676.67|3676.67|3676.67|3676.67|3676.67|0
1606139770000|2020-11-23 13:56:10|3676.27|3676.27|3675.59|3675.59|3676.27|3676.27|3675.59|3675.59|0
1606139780000|2020-11-23 13:56:20|3675.19|3675.19|3675.19|3675.19|3675.19|3675.19|3675.19|3675.19|0
1606139790000|2020-11-23 13:56:30|3675.44|3675.44|3675.83|3675.83|3675.83|3675.83|3675.44|3675.44|0
1606139800000|2020-11-23 13:56:40|3675.67|3675.67|3677.26|3677.26|3677.26|3677.26|3675.67|3675.67|0
1606139810000|2020-11-23 13:56:50|3677.94|3677.94|3678.1|3678.1|3678.1|3678.1|3677.94|3677.94|0
1606139820000|2020-11-23 13:57:00|3678.25|3678.25|3678.86|3678.86|3678.86|3678.86|3678.25|3678.25|0
1606139830000|2020-11-23 13:57:10|3678.1|3678.1|3676.91|3676.91|3678.1|3678.1|3676.91|3676.91|0
1606139840000|2020-11-23 13:57:20|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1606139850000|2020-11-23 13:57:30|3676.15|3676.15|3676.23|3676.23|3676.23|3676.23|3676.15|3676.15|0
1606139860000|2020-11-23 13:57:40|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|0
1606139870000|2020-11-23 13:57:50|3675.33|3675.33|3676.12|3676.12|3676.12|3676.12|3675.33|3675.33|0
1606139880000|2020-11-23 13:58:00|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1606139890000|2020-11-23 13:58:10|3676.7|3676.7|3677.54|3677.54|3677.54|3677.54|3676.7|3676.7|0
1606139900000|2020-11-23 13:58:20|3677.63|3677.63|3677.23|3677.23|3677.63|3677.63|3677.23|3677.23|0
1606139910000|2020-11-23 13:58:30|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|0
1606139920000|2020-11-23 13:58:40|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|3677.84|0
1606139940000|2020-11-23 13:59:00|3678.63|3678.63|3680.43|3680.43|3680.43|3680.43|3678.63|3678.63|0
1606139950000|2020-11-23 13:59:10|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|0
1606139970000|2020-11-23 13:59:30|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1606139980000|2020-11-23 13:59:40|3679.88|3679.88|3680.63|3680.63|3680.63|3680.63|3679.88|3679.88|0
1606139990000|2020-11-23 13:59:50|3681.08|3681.08|3681.12|3681.12|3681.23|3681.23|3681.08|3681.08|0
1606140000000|2020-11-23 14:00:00|3680.82|3680.82|3681.51|3681.51|3681.96|3681.96|3680.82|3680.82|0
1606140020000|2020-11-23 14:00:20|3681.95|3681.95|3681.27|3681.27|3681.95|3681.95|3681.27|3681.27|0
1606140050000|2020-11-23 14:00:50|3680.59|3680.59|3680.22|3680.22|3680.59|3680.59|3679.74|3679.74|0
1606140060000|2020-11-23 14:01:00|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|0
1606140080000|2020-11-23 14:01:20|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|0
1606140110000|2020-11-23 14:01:50|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|0
1606140120000|2020-11-23 14:02:00|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|0
1606140140000|2020-11-23 14:02:20|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1606140150000|2020-11-23 14:02:30|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|0
1606140160000|2020-11-23 14:02:40|3680.67|3680.67|3680.82|3680.82|3680.82|3680.82|3680.67|3680.67|0
1606140170000|2020-11-23 14:02:50|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|3680.97|0
1606140180000|2020-11-23 14:03:00|3680.57|3680.57|3680.18|3680.18|3680.57|3680.57|3680.18|3680.18|0
1606140190000|2020-11-23 14:03:10|3679.49|3679.49|3679.48|3679.48|3679.49|3679.49|3679.33|3679.33|0
1606140200000|2020-11-23 14:03:20|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|0
1606140220000|2020-11-23 14:03:40|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|3679.77|0
1606140240000|2020-11-23 14:04:00|3680.45|3680.45|3681.41|3681.41|3681.41|3681.41|3680.45|3680.45|0
1606140250000|2020-11-23 14:04:10|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|0
1606140260000|2020-11-23 14:04:20|3681.56|3681.56|3681.16|3681.16|3681.56|3681.56|3681.16|3681.16|0
1606140270000|2020-11-23 14:04:30|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|0
1606140280000|2020-11-23 14:04:40|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|0
1606140290000|2020-11-23 14:04:50|3682.21|3682.21|3682.61|3682.61|3682.61|3682.61|3682.21|3682.21|0
1606140300000|2020-11-23 14:05:00|3682.5|3682.5|3682.25|3682.25|3682.5|3682.5|3682.25|3682.25|0
1606140310000|2020-11-23 14:05:10|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|0
1606140320000|2020-11-23 14:05:20|3681.97|3681.97|3682.05|3682.05|3682.05|3682.05|3681.97|3681.97|0
1606140340000|2020-11-23 14:05:40|3681.37|3681.37|3680.57|3680.57|3681.37|3681.37|3680.57|3680.57|0
1606140360000|2020-11-23 14:06:00|3680.18|3680.18|3680.47|3680.47|3680.47|3680.47|3680.18|3680.18|0
1606140370000|2020-11-23 14:06:10|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|0
1606140400000|2020-11-23 14:06:40|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|0
1606140440000|2020-11-23 14:07:20|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|0
1606140450000|2020-11-23 14:07:30|3680.71|3680.71|3680.03|3680.03|3680.71|3680.71|3680.03|3680.03|0
1606140460000|2020-11-23 14:07:40|3680.42|3680.42|3679.89|3679.89|3680.57|3680.57|3679.89|3679.89|0
1606140470000|2020-11-23 14:07:50|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|0
1606140490000|2020-11-23 14:08:10|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|3680.05|0
1606140510000|2020-11-23 14:08:30|3680.13|3680.13|3680.43|3680.43|3680.43|3680.43|3680.13|3680.13|0
1606140520000|2020-11-23 14:08:40|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1606140530000|2020-11-23 14:08:50|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|0
1606140540000|2020-11-23 14:09:00|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|0
1606140550000|2020-11-23 14:09:10|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|0
1606140560000|2020-11-23 14:09:20|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|0
1606140590000|2020-11-23 14:09:50|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|0
1606140600000|2020-11-23 14:10:00|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1606140620000|2020-11-23 14:10:20|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|3677.58|0
1606140650000|2020-11-23 14:10:50|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|0
1606140660000|2020-11-23 14:11:00|3677.41|3677.41|3676.32|3676.32|3677.41|3677.41|3676.32|3676.32|0
1606140670000|2020-11-23 14:11:10|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|0
1606140680000|2020-11-23 14:11:20|3676.25|3676.25|3676.1|3676.1|3676.25|3676.25|3676.1|3676.1|0
1606140690000|2020-11-23 14:11:30|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|0
1606140710000|2020-11-23 14:11:50|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|0
1606140720000|2020-11-23 14:12:00|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|0
1606140730000|2020-11-23 14:12:10|3674.42|3674.42|3674.32|3674.32|3674.42|3674.42|3674.32|3674.32|0
1606140750000|2020-11-23 14:12:30|3674.23|3674.23|3674.92|3674.92|3674.92|3674.92|3674.23|3674.23|0
1606140760000|2020-11-23 14:12:40|3676.11|3676.11|3677.23|3677.23|3677.23|3677.23|3676.11|3676.11|0
1606140790000|2020-11-23 14:13:10|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|0
1606140820000|2020-11-23 14:13:40|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|0
1606140830000|2020-11-23 14:13:50|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|0
1606140850000|2020-11-23 14:14:10|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|0
1606140870000|2020-11-23 14:14:30|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|0
1606140880000|2020-11-23 14:14:40|3674.92|3674.92|3674.67|3674.67|3674.92|3674.92|3674.67|3674.67|0
1606140890000|2020-11-23 14:14:50|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|0
1606140900000|2020-11-23 14:15:00|3674.44|3674.44|3674.52|3674.52|3674.52|3674.52|3674.44|3674.44|0
1606140920000|2020-11-23 14:15:20|3674.61|3674.61|3674.67|3674.67|3674.73|3674.73|3674.61|3674.61|0
1606140950000|2020-11-23 14:15:50|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|0
1606140980000|2020-11-23 14:16:20|3675.86|3675.86|3675.86|3675.86|3675.86|3675.86|3675.86|3675.86|0
1606140990000|2020-11-23 14:16:30|3675.54|3675.54|3675.65|3675.65|3675.65|3675.65|3675.54|3675.54|0
1606141000000|2020-11-23 14:16:40|3675.77|3675.77|3675.89|3675.89|3675.89|3675.89|3675.77|3675.77|0
1606141030000|2020-11-23 14:17:10|3675.09|3675.09|3674.7|3674.7|3675.09|3675.09|3674.7|3674.7|0
1606141040000|2020-11-23 14:17:20|3674.8|3674.8|3674.91|3674.91|3675.31|3675.31|3674.8|3674.8|0
1606141050000|2020-11-23 14:17:30|3674.51|3674.51|3675.07|3675.07|3675.07|3675.07|3674.51|3674.51|0
1606141060000|2020-11-23 14:17:40|3674.27|3674.27|3675.74|3675.74|3675.74|3675.74|3674.27|3674.27|0
1606141070000|2020-11-23 14:17:50|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1606141080000|2020-11-23 14:18:00|3675.23|3675.23|3674.33|3674.33|3675.23|3675.23|3673.93|3673.93|0
1606141090000|2020-11-23 14:18:10|3673.65|3673.65|3674.04|3674.04|3674.04|3674.04|3673.65|3673.65|0
1606141100000|2020-11-23 14:18:20|3674.1|3674.1|3674.78|3674.78|3674.78|3674.78|3674.1|3674.1|0
1606141120000|2020-11-23 14:18:40|3675.34|3675.34|3676.14|3676.14|3676.14|3676.14|3675.34|3675.34|0
1606141130000|2020-11-23 14:18:50|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1606141170000|2020-11-23 14:19:30|3676|3676|3674.86|3674.86|3676.05|3676.05|3674.86|3674.86|0
1606141180000|2020-11-23 14:19:40|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|0
1606141190000|2020-11-23 14:19:50|3675.66|3675.66|3676.05|3676.05|3676.05|3676.05|3675.66|3675.66|0
1606141200000|2020-11-23 14:20:00|3675.26|3675.26|3675.66|3675.66|3675.66|3675.66|3675.26|3675.26|0
1606141210000|2020-11-23 14:20:10|3675.76|3675.76|3675.64|3675.64|3675.76|3675.76|3675.64|3675.64|0
1606141220000|2020-11-23 14:20:20|3675.59|3675.59|3674.8|3674.8|3675.59|3675.59|3674.8|3674.8|0
1606141230000|2020-11-23 14:20:30|3674.96|3674.96|3677.64|3677.64|3677.64|3677.64|3674.96|3674.96|0
1606141240000|2020-11-23 14:20:40|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|0
1606141250000|2020-11-23 14:20:50|3678.72|3678.72|3679.8|3679.8|3679.8|3679.8|3678.72|3678.72|0
1606141260000|2020-11-23 14:21:00|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|3679.72|0
1606141270000|2020-11-23 14:21:10|3679.32|3679.32|3681|3681|3681|3681|3679.32|3679.32|0
1606141280000|2020-11-23 14:21:20|3681.08|3681.08|3681|3681|3681.08|3681.08|3681|3681|0
1606141290000|2020-11-23 14:21:30|3681.05|3681.05|3680.31|3680.31|3681.5|3681.5|3680.31|3680.31|0
1606141310000|2020-11-23 14:21:50|3680.46|3680.46|3680.16|3680.16|3680.46|3680.46|3680.16|3680.16|0
1606141320000|2020-11-23 14:22:00|3680.31|3680.31|3679.63|3679.63|3680.31|3680.31|3679.63|3679.63|0
1606141330000|2020-11-23 14:22:10|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|0
1606141340000|2020-11-23 14:22:20|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|3680.26|0
1606141360000|2020-11-23 14:22:40|3680.34|3680.34|3680.23|3680.23|3680.34|3680.34|3680.23|3680.23|0
1606141370000|2020-11-23 14:22:50|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1606141390000|2020-11-23 14:23:10|3679.7|3679.7|3680.38|3680.38|3680.38|3680.38|3679.7|3679.7|0
1606141400000|2020-11-23 14:23:20|3680.17|3680.17|3681.65|3681.65|3681.65|3681.65|3680.17|3680.17|0
1606141430000|2020-11-23 14:23:50|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|0
1606141440000|2020-11-23 14:24:00|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|0
1606141480000|2020-11-23 14:24:40|3682.88|3682.88|3682.97|3682.97|3683.41|3683.41|3682.58|3682.58|0
1606141500000|2020-11-23 14:25:00|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1606141510000|2020-11-23 14:25:10|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|0
1606141520000|2020-11-23 14:25:20|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1606141540000|2020-11-23 14:25:40|3683.37|3683.37|3683.37|3683.37|3683.37|3683.37|3683.37|3683.37|0
1606141560000|2020-11-23 14:26:00|3683.77|3683.77|3682.72|3682.72|3683.77|3683.77|3682.72|3682.72|0
1606141590000|2020-11-23 14:26:30|3682.81|3682.81|3682.81|3682.81|3682.81|3682.81|3682.81|3682.81|0
1606141620000|2020-11-23 14:27:00|3682.86|3682.86|3682.85|3682.85|3683.09|3683.09|3682.85|3682.85|0
1606141630000|2020-11-23 14:27:10|3683.25|3683.25|3684.04|3684.04|3684.04|3684.04|3683.25|3683.25|0
1606141640000|2020-11-23 14:27:20|3683.99|3683.99|3683.69|3683.69|3683.99|3683.99|3683.69|3683.69|0
1606141650000|2020-11-23 14:27:30|3683.77|3683.77|3684.45|3684.45|3684.85|3684.85|3683.77|3683.77|0
1606141670000|2020-11-23 14:27:50|3684.85|3684.85|3685.64|3685.64|3686.04|3686.04|3684.85|3684.85|0
1606141680000|2020-11-23 14:28:00|3686.33|3686.33|3687.34|3687.34|3687.59|3687.59|3686.33|3686.33|0
1606141690000|2020-11-23 14:28:10|3688.13|3688.13|3688.53|3688.53|3688.53|3688.53|3687.74|3687.74|0
1606141700000|2020-11-23 14:28:20|3688.13|3688.13|3689.32|3689.32|3689.32|3689.32|3688.13|3688.13|0
1606141710000|2020-11-23 14:28:30|3689.48|3689.48|3689.25|3689.25|3690.84|3690.84|3689.25|3689.25|0
1606141720000|2020-11-23 14:28:40|3689.65|3689.65|3690.05|3690.05|3690.05|3690.05|3689.25|3689.25|0
1606141740000|2020-11-23 14:29:00|3690.44|3690.44|3690.44|3690.44|3690.44|3690.44|3690.44|3690.44|0
1606141750000|2020-11-23 14:29:10|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|0
1606141760000|2020-11-23 14:29:20|3690.44|3690.44|3690.12|3690.12|3690.96|3690.96|3690.12|3690.12|0
1606141770000|2020-11-23 14:29:30|3690.52|3690.52|3690.6|3690.6|3690.69|3690.69|3690.52|3690.52|0
1606141780000|2020-11-23 14:29:40|3690.84|3690.84|3691.53|3691.53|3691.53|3691.53|3690.84|3690.84|0
1606141790000|2020-11-23 14:29:50|3691.08|3691.08|3692.95|3692.95|3692.95|3692.95|3691.08|3691.08|0
1606141800000|2020-11-23 14:30:00|3693.06|3693.06|3695.6|3695.6|3695.6|3695.6|3693.06|3693.06|0
1606141810000|2020-11-23 14:30:10|3695.21|3695.21|3696.29|3696.29|3696.29|3696.29|3695.21|3695.21|0
1606141820000|2020-11-23 14:30:20|3695.89|3695.89|3694.56|3694.56|3695.89|3695.89|3694.56|3694.56|0
1606141830000|2020-11-23 14:30:30|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|0
1606141840000|2020-11-23 14:30:40|3695.12|3695.12|3696.31|3696.31|3696.31|3696.31|3694.73|3694.73|0
1606141850000|2020-11-23 14:30:50|3695.94|3695.94|3696.05|3696.05|3696.05|3696.05|3695.94|3695.94|0
1606141860000|2020-11-23 14:31:00|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|0
1606141870000|2020-11-23 14:31:10|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|0
1606141880000|2020-11-23 14:31:20|3695.37|3695.37|3694.13|3694.13|3695.49|3695.49|3694.13|3694.13|0
1606141910000|2020-11-23 14:31:50|3693.44|3693.44|3693.73|3693.73|3694.52|3694.52|3693.33|3693.33|0
1606141920000|2020-11-23 14:32:00|3693.56|3693.56|3693.96|3693.96|3693.96|3693.96|3693.56|3693.56|0
1606141930000|2020-11-23 14:32:10|3694.75|3694.75|3695.15|3695.15|3695.15|3695.15|3694.75|3694.75|0
1606141940000|2020-11-23 14:32:20|3695.04|3695.04|3695.44|3695.44|3695.44|3695.44|3695.04|3695.04|0
1606141950000|2020-11-23 14:32:30|3696.12|3696.12|3695.83|3695.83|3696.12|3696.12|3695.73|3695.73|0
1606141960000|2020-11-23 14:32:40|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|0
1606141970000|2020-11-23 14:32:50|3696.63|3696.63|3697.71|3697.71|3698.15|3698.15|3696.63|3696.63|0
1606141980000|2020-11-23 14:33:00|3697.31|3697.31|3697.64|3697.64|3697.71|3697.71|3697.31|3697.31|0
1606141990000|2020-11-23 14:33:10|3696.85|3696.85|3698.04|3698.04|3698.04|3698.04|3696.85|3696.85|0
1606142000000|2020-11-23 14:33:20|3697.36|3697.36|3697.9|3697.9|3697.9|3697.9|3697.11|3697.11|0
1606142010000|2020-11-23 14:33:30|3697.5|3697.5|3697.11|3697.11|3697.5|3697.5|3697.11|3697.11|0
1606142020000|2020-11-23 14:33:40|3696.42|3696.42|3695.74|3695.74|3696.42|3696.42|3695.74|3695.74|0
1606142030000|2020-11-23 14:33:50|3696.01|3696.01|3697.59|3697.59|3697.59|3697.59|3696.01|3696.01|0
1606142040000|2020-11-23 14:34:00|3698.28|3698.28|3700.04|3700.04|3700.04|3700.04|3698.28|3698.28|0
1606142050000|2020-11-23 14:34:10|3699.64|3699.64|3699.25|3699.25|3699.64|3699.64|3699.25|3699.25|0
1606142060000|2020-11-23 14:34:20|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|0
1606142070000|2020-11-23 14:34:30|3698.73|3698.73|3697.83|3697.83|3698.73|3698.73|3697.83|3697.83|0
1606142080000|2020-11-23 14:34:40|3697.43|3697.43|3696.24|3696.24|3697.43|3697.43|3696.24|3696.24|0
1606142090000|2020-11-23 14:34:50|3695.56|3695.56|3695.08|3695.08|3695.56|3695.56|3695.08|3695.08|0
1606142100000|2020-11-23 14:35:00|3695.48|3695.48|3694.23|3694.23|3695.48|3695.48|3694.23|3694.23|0
1606142110000|2020-11-23 14:35:10|3694.07|3694.07|3692.88|3692.88|3694.07|3694.07|3692.88|3692.88|0
1606142120000|2020-11-23 14:35:20|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|0
1606142140000|2020-11-23 14:35:40|3692.31|3692.31|3691.52|3691.52|3692.31|3692.31|3691.52|3691.52|0
1606142150000|2020-11-23 14:35:50|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|0
1606142160000|2020-11-23 14:36:00|3692.48|3692.48|3692.83|3692.83|3692.83|3692.83|3692.04|3692.04|0
1606142170000|2020-11-23 14:36:10|3693.52|3693.52|3693.12|3693.12|3693.52|3693.52|3693.12|3693.12|0
1606142190000|2020-11-23 14:36:30|3693.8|3693.8|3693.88|3693.88|3694.6|3694.6|3693.8|3693.8|0
1606142210000|2020-11-23 14:36:50|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|0
1606142220000|2020-11-23 14:37:00|3693.59|3693.59|3692.79|3692.79|3693.59|3693.59|3692.79|3692.79|0
1606142230000|2020-11-23 14:37:10|3692.1|3692.1|3692.25|3692.25|3692.25|3692.25|3692.1|3692.1|0
1606142240000|2020-11-23 14:37:20|3693.04|3693.04|3692.66|3692.66|3693.46|3693.46|3692.66|3692.66|0
1606142250000|2020-11-23 14:37:30|3692.27|3692.27|3694.04|3694.04|3694.25|3694.25|3692.27|3692.27|0
1606142270000|2020-11-23 14:37:50|3693.64|3693.64|3694.04|3694.04|3694.04|3694.04|3693.64|3693.64|0
1606142280000|2020-11-23 14:38:00|3694.43|3694.43|3694.83|3694.83|3694.83|3694.83|3694.43|3694.43|0
1606142290000|2020-11-23 14:38:10|3695.23|3695.23|3696.48|3696.48|3696.48|3696.48|3694.43|3694.43|0
1606142300000|2020-11-23 14:38:20|3696.73|3696.73|3696.13|3696.13|3696.73|3696.73|3696.05|3696.05|0
1606142310000|2020-11-23 14:38:30|3697.32|3697.32|3696.93|3696.93|3697.32|3697.32|3696.93|3696.93|0
1606142320000|2020-11-23 14:38:40|3697.72|3697.72|3697.72|3697.72|3697.72|3697.72|3697.72|3697.72|0
1606142330000|2020-11-23 14:38:50|3698.4|3698.4|3698.91|3698.91|3698.91|3698.91|3698|3698|0
1606142340000|2020-11-23 14:39:00|3698.11|3698.11|3698.11|3698.11|3698.11|3698.11|3698.11|3698.11|0
1606142360000|2020-11-23 14:39:20|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|0
1606142370000|2020-11-23 14:39:30|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|0
1606142380000|2020-11-23 14:39:40|3697.72|3697.72|3697.83|3697.83|3697.83|3697.83|3697.03|3697.03|0
1606142390000|2020-11-23 14:39:50|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|0
1606142400000|2020-11-23 14:40:00|3696.98|3696.98|3696.87|3696.87|3697.27|3697.27|3696.87|3696.87|0
1606142410000|2020-11-23 14:40:10|3696.47|3696.47|3696.47|3696.47|3697.27|3697.27|3695.68|3695.68|0
1606142420000|2020-11-23 14:40:20|3696.33|3696.33|3696.24|3696.24|3696.33|3696.33|3696.24|3696.24|0
1606142430000|2020-11-23 14:40:30|3695.85|3695.85|3694.88|3694.88|3695.85|3695.85|3694.48|3694.48|0
1606142440000|2020-11-23 14:40:40|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|0
1606142450000|2020-11-23 14:40:50|3695.16|3695.16|3695.06|3695.06|3695.16|3695.16|3695.06|3695.06|0
1606142460000|2020-11-23 14:41:00|3695.21|3695.21|3694.66|3694.66|3695.35|3695.35|3694.66|3694.66|0
1606142470000|2020-11-23 14:41:10|3694.51|3694.51|3694.56|3694.56|3694.73|3694.73|3694.51|3694.51|0
1606142480000|2020-11-23 14:41:20|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|0
1606142490000|2020-11-23 14:41:30|3694.3|3694.3|3694.19|3694.19|3694.3|3694.3|3694.19|3694.19|0
1606142500000|2020-11-23 14:41:40|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|3694.27|0
1606142510000|2020-11-23 14:41:50|3695.64|3695.64|3695.8|3695.8|3695.85|3695.85|3695.64|3695.64|0
1606142530000|2020-11-23 14:42:10|3695.88|3695.88|3701.65|3701.65|3701.65|3701.65|3695.88|3695.88|0
1606142540000|2020-11-23 14:42:20|3702.04|3702.04|3702.52|3702.52|3702.52|3702.52|3701.73|3701.73|0
1606142550000|2020-11-23 14:42:30|3701.33|3701.33|3702.52|3702.52|3702.52|3702.52|3701.33|3701.33|0
1606142560000|2020-11-23 14:42:40|3702.12|3702.12|3703.32|3703.32|3703.32|3703.32|3702.12|3702.12|0
1606142570000|2020-11-23 14:42:50|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|0
1606142580000|2020-11-23 14:43:00|3703.89|3703.89|3703.89|3703.89|3703.89|3703.89|3703.89|3703.89|0
1606142590000|2020-11-23 14:43:10|3704.28|3704.28|3704.28|3704.28|3704.28|3704.28|3704.28|3704.28|0
1606142600000|2020-11-23 14:43:20|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|0
1606142620000|2020-11-23 14:43:40|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|0
1606142630000|2020-11-23 14:43:50|3704.76|3704.76|3705.12|3705.12|3705.12|3705.12|3704.76|3704.76|0
1606142640000|2020-11-23 14:44:00|3705.81|3705.81|3705.41|3705.41|3705.81|3705.81|3705.01|3705.01|0
1606142650000|2020-11-23 14:44:10|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|0
1606142660000|2020-11-23 14:44:20|3706.48|3706.48|3707.96|3707.96|3707.96|3707.96|3706.48|3706.48|0
1606142670000|2020-11-23 14:44:30|3708.35|3708.35|3709.15|3709.15|3709.15|3709.15|3708.35|3708.35|0
1606142680000|2020-11-23 14:44:40|3709.31|3709.31|3708.12|3708.12|3709.31|3709.31|3708.12|3708.12|0
1606142690000|2020-11-23 14:44:50|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|0
1606142700000|2020-11-23 14:45:00|3709.35|3709.35|3714.9|3714.9|3714.9|3714.9|3709.35|3709.35|0
1606142710000|2020-11-23 14:45:10|3714.11|3714.11|3714.19|3714.19|3714.19|3714.19|3713.07|3713.07|0
1606142720000|2020-11-23 14:45:20|3713.79|3713.79|3714.75|3714.75|3714.75|3714.75|3713.79|3713.79|0
1606142730000|2020-11-23 14:45:30|3715.05|3715.05|3716.89|3716.89|3716.89|3716.89|3715.05|3715.05|0
1606142740000|2020-11-23 14:45:40|3716.1|3716.1|3716.5|3716.5|3716.5|3716.5|3715.7|3715.7|0
1606142750000|2020-11-23 14:45:50|3717.69|3717.69|3717.44|3717.44|3718.23|3718.23|3717.44|3717.44|0
1606142760000|2020-11-23 14:46:00|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|3717.84|0
1606142770000|2020-11-23 14:46:10|3717.44|3717.44|3718.81|3718.81|3718.81|3718.81|3717.44|3717.44|0
1606142780000|2020-11-23 14:46:20|3719.6|3719.6|3719.6|3719.6|3719.6|3719.6|3719.6|3719.6|0
1606142790000|2020-11-23 14:46:30|3719.49|3719.49|3718.3|3718.3|3719.49|3719.49|3718.3|3718.3|0
1606142800000|2020-11-23 14:46:40|3717.11|3717.11|3717.11|3717.11|3717.11|3717.11|3717.11|3717.11|0
1606142810000|2020-11-23 14:46:50|3717.8|3717.8|3718.56|3718.56|3718.56|3718.56|3717.8|3717.8|0
1606142820000|2020-11-23 14:47:00|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|0
1606142830000|2020-11-23 14:47:10|3717.48|3717.48|3717.08|3717.08|3717.48|3717.48|3717.08|3717.08|0
1606142840000|2020-11-23 14:47:20|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|0
1606142850000|2020-11-23 14:47:30|3717.59|3717.59|3716.68|3716.68|3717.59|3717.59|3716.4|3716.4|0
1606142860000|2020-11-23 14:47:40|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|0
1606142870000|2020-11-23 14:47:50|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|0
1606142880000|2020-11-23 14:48:00|3716.28|3716.28|3716.28|3716.28|3716.28|3716.28|3716.28|3716.28|0
1606142890000|2020-11-23 14:48:10|3716.23|3716.23|3715.86|3715.86|3716.23|3716.23|3715.46|3715.46|0
1606142900000|2020-11-23 14:48:20|3716.65|3716.65|3717.93|3717.93|3717.93|3717.93|3716.65|3716.65|0
1606142910000|2020-11-23 14:48:30|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|0
1606142940000|2020-11-23 14:49:00|3718.31|3718.31|3718.31|3718.31|3718.31|3718.31|3718.31|3718.31|0
1606142950000|2020-11-23 14:49:10|3718.99|3718.99|3718.99|3718.99|3718.99|3718.99|3718.99|3718.99|0
1606142960000|2020-11-23 14:49:20|3718.59|3718.59|3718.31|3718.31|3718.99|3718.99|3718.31|3718.31|0
1606142970000|2020-11-23 14:49:30|3717.51|3717.51|3718.7|3718.7|3718.7|3718.7|3717.51|3717.51|0
1606142980000|2020-11-23 14:49:40|3717.91|3717.91|3718.7|3718.7|3718.7|3718.7|3717.91|3717.91|0
1606142990000|2020-11-23 14:49:50|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|0
1606143000000|2020-11-23 14:50:00|3719.89|3719.89|3719.5|3719.5|3719.89|3719.89|3719.5|3719.5|0
1606143010000|2020-11-23 14:50:10|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|0
1606143020000|2020-11-23 14:50:20|3720.58|3720.58|3720.58|3720.58|3720.58|3720.58|3720.58|3720.58|0
1606143030000|2020-11-23 14:50:30|3719.78|3719.78|3719.89|3719.89|3720.58|3720.58|3719.78|3719.78|0
1606143040000|2020-11-23 14:50:40|3719.5|3719.5|3722.21|3722.21|3722.21|3722.21|3719.5|3719.5|0
1606143050000|2020-11-23 14:50:50|3722.61|3722.61|3723|3723|3723|3723|3722.61|3722.61|0
1606143060000|2020-11-23 14:51:00|3722.61|3722.61|3722.21|3722.21|3722.61|3722.61|3722.21|3722.21|0
1606143090000|2020-11-23 14:51:30|3723.8|3723.8|3723.4|3723.4|3723.8|3723.8|3723.4|3723.4|0
1606143100000|2020-11-23 14:51:40|3723|3723|3723.55|3723.55|3723.55|3723.55|3723|3723|0
1606143110000|2020-11-23 14:51:50|3723.5|3723.5|3722.99|3722.99|3723.5|3723.5|3722.99|3722.99|0
1606143120000|2020-11-23 14:52:00|3722.55|3722.55|3723.31|3723.31|3723.31|3723.31|3722.55|3722.55|0
1606143130000|2020-11-23 14:52:10|3723.48|3723.48|3723.08|3723.08|3723.48|3723.48|3723.08|3723.08|0
1606143140000|2020-11-23 14:52:20|3722.4|3722.4|3722.4|3722.4|3722.4|3722.4|3722.4|3722.4|0
1606143160000|2020-11-23 14:52:40|3721.71|3721.71|3719.95|3719.95|3721.71|3721.71|3719.95|3719.95|0
1606143170000|2020-11-23 14:52:50|3720.11|3720.11|3720.51|3720.51|3720.51|3720.51|3720.11|3720.11|0
1606143180000|2020-11-23 14:53:00|3720.11|3720.11|3719.43|3719.43|3720.11|3720.11|3719.43|3719.43|0
1606143190000|2020-11-23 14:53:10|3719.68|3719.68|3719.68|3719.68|3719.68|3719.68|3719.68|3719.68|0
1606143200000|2020-11-23 14:53:20|3719.28|3719.28|3717.3|3717.3|3719.28|3719.28|3717.3|3717.3|0
1606143210000|2020-11-23 14:53:30|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|0
1606143220000|2020-11-23 14:53:40|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|0
1606143230000|2020-11-23 14:53:50|3717.47|3717.47|3715.95|3715.95|3717.47|3717.47|3715.55|3715.55|0
1606143240000|2020-11-23 14:54:00|3715.16|3715.16|3716.74|3716.74|3716.74|3716.74|3715.16|3715.16|0
1606143250000|2020-11-23 14:54:10|3716.35|3716.35|3715.55|3715.55|3716.35|3716.35|3715.55|3715.55|0
1606143270000|2020-11-23 14:54:30|3714.87|3714.87|3712.04|3712.04|3714.87|3714.87|3712.04|3712.04|0
1606143280000|2020-11-23 14:54:40|3711.64|3711.64|3712.04|3712.04|3712.83|3712.83|3711.64|3711.64|0
1606143290000|2020-11-23 14:54:50|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|0
1606143300000|2020-11-23 14:55:00|3712.83|3712.83|3711.79|3711.79|3712.83|3712.83|3711.79|3711.79|0
1606143310000|2020-11-23 14:55:10|3711.39|3711.39|3710.16|3710.16|3711.39|3711.39|3710.16|3710.16|0
1606143320000|2020-11-23 14:55:20|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|0
1606143330000|2020-11-23 14:55:30|3709.59|3709.59|3708.4|3708.4|3709.59|3709.59|3708.4|3708.4|0
1606143340000|2020-11-23 14:55:40|3707.6|3707.6|3708.4|3708.4|3708.4|3708.4|3707.6|3707.6|0
1606143350000|2020-11-23 14:55:50|3708.79|3708.79|3709.91|3709.91|3709.91|3709.91|3708.79|3708.79|0
1606143360000|2020-11-23 14:56:00|3710.33|3710.33|3710.72|3710.72|3710.72|3710.72|3710.33|3710.33|0
1606143370000|2020-11-23 14:56:10|3711.12|3711.12|3710.72|3710.72|3711.91|3711.91|3710.72|3710.72|0
1606143380000|2020-11-23 14:56:20|3710.84|3710.84|3710.84|3710.84|3710.84|3710.84|3710.84|3710.84|0
1606143390000|2020-11-23 14:56:30|3710.16|3710.16|3710.31|3710.31|3710.31|3710.31|3710.16|3710.16|0
1606143400000|2020-11-23 14:56:40|3711.5|3711.5|3711.81|3711.81|3711.81|3711.81|3711.5|3711.5|0
1606143410000|2020-11-23 14:56:50|3712.21|3712.21|3711.62|3711.62|3712.61|3712.61|3711.62|3711.62|0
1606143420000|2020-11-23 14:57:00|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|0
1606143430000|2020-11-23 14:57:10|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|0
1606143440000|2020-11-23 14:57:20|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1606143450000|2020-11-23 14:57:30|3711.48|3711.48|3712.25|3712.25|3712.25|3712.25|3711.48|3711.48|0
1606143460000|2020-11-23 14:57:40|3713.61|3713.61|3712.93|3712.93|3713.61|3713.61|3712.93|3712.93|0
1606143470000|2020-11-23 14:57:50|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|0
1606143480000|2020-11-23 14:58:00|3712.53|3712.53|3714.18|3714.18|3714.18|3714.18|3712.53|3712.53|0
1606143490000|2020-11-23 14:58:10|3713.39|3713.39|3714.3|3714.3|3714.3|3714.3|3713.39|3713.39|0
1606143500000|2020-11-23 14:58:20|3713.51|3713.51|3711.43|3711.43|3713.51|3713.51|3711.43|3711.43|0
1606143510000|2020-11-23 14:58:30|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|0
1606143520000|2020-11-23 14:58:40|3712.17|3712.17|3712.17|3712.17|3712.17|3712.17|3712.17|3712.17|0
1606143530000|2020-11-23 14:58:50|3711.77|3711.77|3710.83|3710.83|3711.77|3711.77|3710.45|3710.45|0
1606143550000|2020-11-23 14:59:10|3709.64|3709.64|3709.57|3709.57|3710.43|3710.43|3709.57|3709.57|0
1606143560000|2020-11-23 14:59:20|3708.89|3708.89|3707.92|3707.92|3708.89|3708.89|3707.92|3707.92|0
1606143570000|2020-11-23 14:59:30|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|0
1606143580000|2020-11-23 14:59:40|3708.46|3708.46|3708.46|3708.46|3708.46|3708.46|3708.46|3708.46|0
1606143590000|2020-11-23 14:59:50|3708.67|3708.67|3707.36|3707.36|3708.67|3708.67|3707.3|3707.3|0
1606143600000|2020-11-23 15:00:00|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|0
1606143610000|2020-11-23 15:00:10|3706.65|3706.65|3708.55|3708.55|3708.55|3708.55|3706.65|3706.65|0
1606143620000|2020-11-23 15:00:20|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|0
1606143630000|2020-11-23 15:00:30|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|0
1606143640000|2020-11-23 15:00:40|3709.22|3709.22|3708.71|3708.71|3709.22|3709.22|3708.71|3708.71|0
1606143650000|2020-11-23 15:00:50|3708.48|3708.48|3707.79|3707.79|3708.48|3708.48|3707.79|3707.79|0
1606143670000|2020-11-23 15:01:10|3708.19|3708.19|3708.59|3708.59|3708.59|3708.59|3708.19|3708.19|0
1606143680000|2020-11-23 15:01:20|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|0
1606143690000|2020-11-23 15:01:30|3709.67|3709.67|3709.72|3709.72|3709.72|3709.72|3709.67|3709.67|0
1606143700000|2020-11-23 15:01:40|3709.88|3709.88|3708.94|3708.94|3709.88|3709.88|3708.94|3708.94|0
1606143710000|2020-11-23 15:01:50|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|0
1606143740000|2020-11-23 15:02:20|3708.37|3708.37|3708.6|3708.6|3708.6|3708.6|3708.37|3708.37|0
1606143750000|2020-11-23 15:02:30|3709.4|3709.4|3709.4|3709.4|3709.4|3709.4|3709.4|3709.4|0
1606143790000|2020-11-23 15:03:10|3708.72|3708.72|3708.63|3708.63|3708.72|3708.72|3708.63|3708.63|0
1606143800000|2020-11-23 15:03:20|3708.88|3708.88|3709.05|3709.05|3709.05|3709.05|3708.88|3708.88|0
1606143810000|2020-11-23 15:03:30|3707.46|3707.46|3707.57|3707.57|3707.57|3707.57|3706.78|3706.78|0
1606143820000|2020-11-23 15:03:40|3707.52|3707.52|3707.62|3707.62|3707.62|3707.62|3707.52|3707.52|0
1606143830000|2020-11-23 15:03:50|3707.68|3707.68|3706.99|3706.99|3707.68|3707.68|3706.99|3706.99|0
1606143840000|2020-11-23 15:04:00|3708.36|3708.36|3707.68|3707.68|3708.36|3708.36|3707.68|3707.68|0
1606143850000|2020-11-23 15:04:10|3708.07|3708.07|3708.88|3708.88|3708.88|3708.88|3708.07|3708.07|0
1606143860000|2020-11-23 15:04:20|3709|3709|3709.11|3709.11|3709.11|3709.11|3709|3709|0
1606143870000|2020-11-23 15:04:30|3709.28|3709.28|3709.39|3709.39|3709.39|3709.39|3709.28|3709.28|0
1606143880000|2020-11-23 15:04:40|3708.99|3708.99|3708.51|3708.51|3708.99|3708.99|3708.51|3708.51|0
1606143900000|2020-11-23 15:05:00|3708.11|3708.11|3708.79|3708.79|3709.52|3709.52|3708.11|3708.11|0
1606143910000|2020-11-23 15:05:10|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|0
1606143940000|2020-11-23 15:05:40|3708.56|3708.56|3708.58|3708.58|3708.72|3708.72|3708.56|3708.56|0
1606143960000|2020-11-23 15:06:00|3708.72|3708.72|3709.52|3709.52|3709.52|3709.52|3708.72|3708.72|0
1606143970000|2020-11-23 15:06:10|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|0
1606143980000|2020-11-23 15:06:20|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|0
1606143990000|2020-11-23 15:06:30|3708.37|3708.37|3708.77|3708.77|3708.77|3708.77|3708.37|3708.37|0
1606144010000|2020-11-23 15:06:50|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|0
1606144030000|2020-11-23 15:07:10|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|0
1606144040000|2020-11-23 15:07:20|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|0
1606144050000|2020-11-23 15:07:30|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|0
1606144070000|2020-11-23 15:07:50|3708.71|3708.71|3709.11|3709.11|3709.11|3709.11|3708.71|3708.71|0
1606144080000|2020-11-23 15:08:00|3708.71|3708.71|3709.11|3709.11|3709.11|3709.11|3708.71|3708.71|0
1606144090000|2020-11-23 15:08:10|3709.51|3709.51|3708.94|3708.94|3709.51|3709.51|3708.94|3708.94|0
1606144120000|2020-11-23 15:08:40|3709.18|3709.18|3709.18|3709.18|3709.18|3709.18|3709.18|3709.18|0
1606144130000|2020-11-23 15:08:50|3709.98|3709.98|3709.18|3709.18|3709.98|3709.98|3709.18|3709.18|0
1606144140000|2020-11-23 15:09:00|3710.37|3710.37|3710.37|3710.37|3710.77|3710.77|3709.98|3709.98|0
1606144150000|2020-11-23 15:09:10|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|0
1606144160000|2020-11-23 15:09:20|3710.03|3710.03|3709.23|3709.23|3710.03|3710.03|3709.23|3709.23|0
1606144190000|2020-11-23 15:09:50|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|0
1606144200000|2020-11-23 15:10:00|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.62|3709.62|0
1606144210000|2020-11-23 15:10:10|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|0
1606144220000|2020-11-23 15:10:20|3709.22|3709.22|3710.81|3710.81|3710.81|3710.81|3709.22|3709.22|0
1606144230000|2020-11-23 15:10:30|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|0
1606144240000|2020-11-23 15:10:40|3711.99|3711.99|3711.39|3711.39|3712.19|3712.19|3711.39|3711.39|0
1606144250000|2020-11-23 15:10:50|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.19|3710.19|0
1606144260000|2020-11-23 15:11:00|3710.83|3710.83|3710.83|3710.83|3710.83|3710.83|3710.83|3710.83|0
1606144280000|2020-11-23 15:11:20|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|0
1606144300000|2020-11-23 15:11:40|3709.96|3709.96|3706.61|3706.61|3709.96|3709.96|3706.61|3706.61|0
1606144310000|2020-11-23 15:11:50|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|0
1606144320000|2020-11-23 15:12:00|3706.36|3706.36|3705.72|3705.72|3706.36|3706.36|3705.72|3705.72|0
1606144330000|2020-11-23 15:12:10|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|0
1606144340000|2020-11-23 15:12:20|3705.54|3705.54|3705.94|3705.94|3705.94|3705.94|3705.54|3705.54|0
1606144360000|2020-11-23 15:12:40|3706.31|3706.31|3706.21|3706.21|3706.37|3706.37|3706.21|3706.21|0
1606144370000|2020-11-23 15:12:50|3706.31|3706.31|3706.77|3706.77|3706.77|3706.77|3706.31|3706.31|0
1606144380000|2020-11-23 15:13:00|3707|3707|3707|3707|3707|3707|3707|3707|0
1606144390000|2020-11-23 15:13:10|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|0
1606144400000|2020-11-23 15:13:20|3707.79|3707.79|3707.9|3707.9|3707.9|3707.9|3707.79|3707.79|0
1606144420000|2020-11-23 15:13:40|3706.53|3706.53|3706.53|3706.53|3706.53|3706.53|3706.53|3706.53|0
1606144430000|2020-11-23 15:13:50|3706.93|3706.93|3706.93|3706.93|3706.93|3706.93|3706.93|3706.93|0
1606144440000|2020-11-23 15:14:00|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|0
1606144450000|2020-11-23 15:14:10|3707.54|3707.54|3707.71|3707.71|3707.71|3707.71|3707.54|3707.54|0
1606144460000|2020-11-23 15:14:20|3707.46|3707.46|3706.98|3706.98|3707.46|3707.46|3706.98|3706.98|0
1606144470000|2020-11-23 15:14:30|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|0
1606144480000|2020-11-23 15:14:40|3706.77|3706.77|3705.97|3705.97|3706.77|3706.77|3705.58|3705.58|0
1606144490000|2020-11-23 15:14:50|3705.58|3705.58|3705.72|3705.72|3705.72|3705.72|3705.58|3705.58|0
1606144500000|2020-11-23 15:15:00|3705.64|3705.64|3704.31|3704.31|3706.44|3706.44|3704.31|3704.31|0
1606144510000|2020-11-23 15:15:10|3704.37|3704.37|3704.64|3704.64|3704.64|3704.64|3704.31|3704.31|0
1606144520000|2020-11-23 15:15:20|3703.96|3703.96|3703.96|3703.96|3703.96|3703.96|3703.96|3703.96|0
1606144560000|2020-11-23 15:16:00|3703.63|3703.63|3703.89|3703.89|3703.89|3703.89|3703.47|3703.47|0
1606144570000|2020-11-23 15:16:10|3703.81|3703.81|3705.39|3705.39|3705.39|3705.39|3703.81|3703.81|0
1606144580000|2020-11-23 15:16:20|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|0
1606144590000|2020-11-23 15:16:30|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|0
1606144620000|2020-11-23 15:17:00|3706.64|3706.64|3707.61|3707.61|3707.61|3707.61|3706.64|3706.64|0
1606144630000|2020-11-23 15:17:10|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|0
1606144650000|2020-11-23 15:17:30|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|0
1606144690000|2020-11-23 15:18:10|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|0
1606144710000|2020-11-23 15:18:30|3707.28|3707.28|3707.2|3707.2|3707.28|3707.28|3707.2|3707.2|0
1606144730000|2020-11-23 15:18:50|3707.28|3707.28|3706.6|3706.6|3707.28|3707.28|3706.6|3706.6|0
1606144740000|2020-11-23 15:19:00|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|3706.45|0
1606144750000|2020-11-23 15:19:10|3706.15|3706.15|3706.15|3706.15|3706.15|3706.15|3706.15|3706.15|0
1606144760000|2020-11-23 15:19:20|3706.54|3706.54|3706.54|3706.54|3706.54|3706.54|3706.54|3706.54|0
1606144770000|2020-11-23 15:19:30|3706.63|3706.63|3709.41|3709.41|3709.41|3709.41|3706.63|3706.63|0
1606144780000|2020-11-23 15:19:40|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|0
1606144800000|2020-11-23 15:20:00|3709.18|3709.18|3709.58|3709.58|3709.98|3709.98|3709.18|3709.18|0
1606144810000|2020-11-23 15:20:10|3709.18|3709.18|3710.26|3710.26|3710.26|3710.26|3709.18|3709.18|0
1606144820000|2020-11-23 15:20:20|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|0
1606144840000|2020-11-23 15:20:40|3710.55|3710.55|3710.63|3710.63|3710.63|3710.63|3710.55|3710.55|0
1606144850000|2020-11-23 15:20:50|3711.32|3711.32|3711.32|3711.32|3711.32|3711.32|3711.32|3711.32|0
1606144860000|2020-11-23 15:21:00|3710.92|3710.92|3710.49|3710.49|3710.92|3710.92|3709.93|3709.93|0
1606144880000|2020-11-23 15:21:20|3711.18|3711.18|3711.57|3711.57|3711.57|3711.57|3711.18|3711.18|0
1606144920000|2020-11-23 15:22:00|3711.97|3711.97|3712.37|3712.37|3712.37|3712.37|3711.97|3711.97|0
1606144930000|2020-11-23 15:22:10|3711.97|3711.97|3712.53|3712.53|3712.53|3712.53|3711.97|3711.97|0
1606144940000|2020-11-23 15:22:20|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|0
1606144970000|2020-11-23 15:22:50|3712.19|3712.19|3712.19|3712.19|3712.19|3712.19|3712.19|3712.19|0
1606144980000|2020-11-23 15:23:00|3712.87|3712.87|3713.66|3713.66|3713.66|3713.66|3712.87|3712.87|0
1606144990000|2020-11-23 15:23:10|3713.27|3713.27|3713.43|3713.43|3713.43|3713.43|3713.27|3713.27|0
1606145000000|2020-11-23 15:23:20|3712.75|3712.75|3712.09|3712.09|3712.75|3712.75|3712.09|3712.09|0
1606145030000|2020-11-23 15:23:50|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|0
1606145040000|2020-11-23 15:24:00|3712.09|3712.09|3712.48|3712.48|3712.48|3712.48|3712.09|3712.09|0
1606145060000|2020-11-23 15:24:20|3712.78|3712.78|3713.57|3713.57|3713.57|3713.57|3712.78|3712.78|0
1606145080000|2020-11-23 15:24:40|3713.52|3713.52|3713.63|3713.63|3713.63|3713.63|3713.52|3713.52|0
1606145090000|2020-11-23 15:24:50|3713.52|3713.52|3713.18|3713.18|3713.52|3713.52|3711.99|3711.99|0
1606145100000|2020-11-23 15:25:00|3712.93|3712.93|3711|3711|3712.93|3712.93|3711|3711|0
1606145110000|2020-11-23 15:25:10|3711.4|3711.4|3711|3711|3711.4|3711.4|3711|3711|0
1606145120000|2020-11-23 15:25:20|3710.71|3710.71|3709.9|3709.9|3710.71|3710.71|3709.9|3709.9|0
1606145130000|2020-11-23 15:25:30|3709.1|3709.1|3708.31|3708.31|3709.1|3709.1|3708.31|3708.31|0
1606145140000|2020-11-23 15:25:40|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|0
1606145150000|2020-11-23 15:25:50|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|0
1606145170000|2020-11-23 15:26:10|3708.99|3708.99|3708.99|3708.99|3708.99|3708.99|3708.99|3708.99|0
1606145190000|2020-11-23 15:26:30|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|0
1606145200000|2020-11-23 15:26:40|3708.01|3708.01|3709.09|3709.09|3709.09|3709.09|3708.01|3708.01|0
1606145230000|2020-11-23 15:27:10|3708.69|3708.69|3709.52|3709.52|3709.6|3709.6|3708.69|3708.69|0
1606145240000|2020-11-23 15:27:20|3710.31|3710.31|3711.66|3711.66|3711.66|3711.66|3710.31|3710.31|0
1606145250000|2020-11-23 15:27:30|3711.82|3711.82|3710.74|3710.74|3711.82|3711.82|3710.74|3710.74|0
1606145260000|2020-11-23 15:27:40|3710.49|3710.49|3710.49|3710.49|3710.49|3710.49|3710.49|3710.49|0
1606145270000|2020-11-23 15:27:50|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|0
1606145280000|2020-11-23 15:28:00|3708.62|3708.62|3708.54|3708.54|3708.62|3708.62|3708.54|3708.54|0
1606145290000|2020-11-23 15:28:10|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|0
1606145300000|2020-11-23 15:28:20|3709.63|3709.63|3709.63|3709.63|3709.63|3709.63|3709.63|3709.63|0
1606145320000|2020-11-23 15:28:40|3710.31|3710.31|3710.56|3710.56|3710.56|3710.56|3710.31|3710.31|0
1606145340000|2020-11-23 15:29:00|3710.4|3710.4|3710.79|3710.79|3710.79|3710.79|3710.4|3710.4|0
1606145360000|2020-11-23 15:29:20|3710.49|3710.49|3710.12|3710.12|3710.49|3710.49|3710.12|3710.12|0
1606145370000|2020-11-23 15:29:30|3710.8|3710.8|3709.61|3709.61|3710.8|3710.8|3709.61|3709.61|0
1606145380000|2020-11-23 15:29:40|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|0
1606145400000|2020-11-23 15:30:00|3709.93|3709.93|3710.09|3710.09|3710.22|3710.22|3709.92|3709.92|0
1606145420000|2020-11-23 15:30:20|3711.5|3711.5|3712.32|3712.32|3712.32|3712.32|3711.35|3711.35|0
1606145430000|2020-11-23 15:30:30|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|0
1606145460000|2020-11-23 15:31:00|3713.05|3713.05|3712.72|3712.72|3713.45|3713.45|3712.72|3712.72|0
1606145490000|2020-11-23 15:31:30|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|0
1606145500000|2020-11-23 15:31:40|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|0
1606145510000|2020-11-23 15:31:50|3713.17|3713.17|3713.56|3713.56|3713.56|3713.56|3713.17|3713.17|0
1606145520000|2020-11-23 15:32:00|3713.51|3713.51|3713.59|3713.59|3713.59|3713.59|3713.51|3713.51|0
1606145540000|2020-11-23 15:32:20|3712.91|3712.91|3712.01|3712.01|3713.59|3713.59|3712.01|3712.01|0
1606145550000|2020-11-23 15:32:30|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|0
1606145560000|2020-11-23 15:32:40|3712.01|3712.01|3711.61|3711.61|3712.01|3712.01|3711.61|3711.61|0
1606145570000|2020-11-23 15:32:50|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|0
1606145580000|2020-11-23 15:33:00|3711.32|3711.32|3711.41|3711.41|3711.41|3711.41|3711.32|3711.32|0
1606145610000|2020-11-23 15:33:30|3711.8|3711.8|3711.8|3711.8|3711.8|3711.8|3711.8|3711.8|0
1606145620000|2020-11-23 15:33:40|3711.72|3711.72|3712.91|3712.91|3712.91|3712.91|3711.72|3711.72|0
1606145630000|2020-11-23 15:33:50|3713.24|3713.24|3714.09|3714.09|3714.09|3714.09|3713.24|3713.24|0
1606145640000|2020-11-23 15:34:00|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|0
1606145660000|2020-11-23 15:34:20|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|0
1606145670000|2020-11-23 15:34:30|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|0
1606145680000|2020-11-23 15:34:40|3713.74|3713.74|3714.14|3714.14|3714.14|3714.14|3713.74|3713.74|0
1606145690000|2020-11-23 15:34:50|3714.09|3714.09|3714.39|3714.39|3714.39|3714.39|3714.09|3714.09|0
1606145710000|2020-11-23 15:35:10|3715.07|3715.07|3715.07|3715.07|3715.19|3715.19|3715.07|3715.07|0
1606145730000|2020-11-23 15:35:30|3715.32|3715.32|3714.84|3714.84|3715.32|3715.32|3714.84|3714.84|0
1606145740000|2020-11-23 15:35:40|3714.59|3714.59|3715.39|3715.39|3715.39|3715.39|3714.59|3714.59|0
1606145750000|2020-11-23 15:35:50|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|3715.55|0
1606145760000|2020-11-23 15:36:00|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|0
1606145790000|2020-11-23 15:36:30|3714.36|3714.36|3714.32|3714.32|3715.01|3715.01|3714.21|3714.21|0
1606145800000|2020-11-23 15:36:40|3713.93|3713.93|3713.93|3713.93|3713.93|3713.93|3713.93|3713.93|0
1606145810000|2020-11-23 15:36:50|3714.01|3714.01|3713.22|3713.22|3714.01|3714.01|3713.22|3713.22|0
1606145820000|2020-11-23 15:37:00|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|0
1606145830000|2020-11-23 15:37:10|3713.88|3713.88|3714.37|3714.37|3714.52|3714.52|3713.88|3713.88|0
1606145840000|2020-11-23 15:37:20|3714.17|3714.17|3714.7|3714.7|3714.7|3714.7|3714.02|3714.02|0
1606145850000|2020-11-23 15:37:30|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|0
1606145860000|2020-11-23 15:37:40|3715.22|3715.22|3715.38|3715.38|3715.38|3715.38|3714.82|3714.82|0
1606145870000|2020-11-23 15:37:50|3714.99|3714.99|3716.3|3716.3|3716.3|3716.3|3714.88|3714.88|0
1606145890000|2020-11-23 15:38:10|3716.7|3716.7|3716.14|3716.14|3716.82|3716.82|3716.02|3716.02|0
1606145900000|2020-11-23 15:38:20|3716.26|3716.26|3716.56|3716.56|3716.56|3716.56|3716.26|3716.26|0
1606145910000|2020-11-23 15:38:30|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|0
1606145920000|2020-11-23 15:38:40|3717.04|3717.04|3716.95|3716.95|3717.04|3717.04|3716.95|3716.95|0
1606145930000|2020-11-23 15:38:50|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|0
1606145970000|2020-11-23 15:39:30|3717.37|3717.37|3716.77|3716.77|3717.37|3717.37|3716.68|3716.68|0
1606146000000|2020-11-23 15:40:00|3717.45|3717.45|3717.62|3717.62|3717.62|3717.62|3717.22|3717.22|0
1606146010000|2020-11-23 15:40:10|3717.22|3717.22|3718.02|3718.02|3718.52|3718.52|3717.22|3717.22|0
1606146020000|2020-11-23 15:40:20|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|0
1606146030000|2020-11-23 15:40:30|3718.13|3718.13|3718.21|3718.21|3718.21|3718.21|3716.94|3716.94|0
1606146050000|2020-11-23 15:40:50|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|0
1606146060000|2020-11-23 15:41:00|3718.5|3718.5|3718.5|3718.5|3718.5|3718.5|3718.5|3718.5|0
1606146070000|2020-11-23 15:41:10|3718.9|3718.9|3719.05|3719.05|3719.05|3719.05|3718.9|3718.9|0
1606146080000|2020-11-23 15:41:20|3719.29|3719.29|3719.53|3719.53|3719.53|3719.53|3719.13|3719.13|0
1606146090000|2020-11-23 15:41:30|3719.13|3719.13|3719.53|3719.53|3719.53|3719.53|3719.13|3719.13|0
1606146100000|2020-11-23 15:41:40|3719.13|3719.13|3718.31|3718.31|3720|3720|3718.31|3718.31|0
1606146110000|2020-11-23 15:41:50|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|0
1606146120000|2020-11-23 15:42:00|3718.42|3718.42|3718.87|3718.87|3718.87|3718.87|3718.42|3718.42|0
1606146130000|2020-11-23 15:42:10|3718.47|3718.47|3717.97|3717.97|3718.47|3718.47|3717.72|3717.72|0
1606146140000|2020-11-23 15:42:20|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1606146150000|2020-11-23 15:42:30|3719.24|3719.24|3719.24|3719.24|3719.64|3719.64|3719.24|3719.24|0
1606146160000|2020-11-23 15:42:40|3719.41|3719.41|3718.85|3718.85|3719.81|3719.81|3718.85|3718.85|0
1606146170000|2020-11-23 15:42:50|3718.16|3718.16|3718.56|3718.56|3718.96|3718.96|3718.16|3718.16|0
1606146180000|2020-11-23 15:43:00|3718.31|3718.31|3718.15|3718.15|3718.31|3718.31|3718.15|3718.15|0
1606146200000|2020-11-23 15:43:20|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|0
1606146210000|2020-11-23 15:43:30|3718.15|3718.15|3716.56|3716.56|3718.15|3718.15|3716.56|3716.56|0
1606146220000|2020-11-23 15:43:40|3716.96|3716.96|3716.96|3716.96|3716.96|3716.96|3716.96|3716.96|0
1606146240000|2020-11-23 15:44:00|3714.97|3714.97|3714.29|3714.29|3714.97|3714.97|3714.29|3714.29|0
1606146260000|2020-11-23 15:44:20|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|0
1606146270000|2020-11-23 15:44:30|3714.37|3714.37|3713.76|3713.76|3714.37|3714.37|3713.76|3713.76|0
1606146280000|2020-11-23 15:44:40|3713.07|3713.07|3711.09|3711.09|3713.07|3713.07|3711.09|3711.09|0
1606146290000|2020-11-23 15:44:50|3711.01|3711.01|3710.32|3710.32|3711.01|3711.01|3710.32|3710.32|0
1606146300000|2020-11-23 15:45:00|3710.72|3710.72|3711.12|3711.12|3711.12|3711.12|3710.72|3710.72|0
1606146310000|2020-11-23 15:45:10|3711.91|3711.91|3712.34|3712.34|3712.39|3712.39|3711.91|3711.91|0
1606146330000|2020-11-23 15:45:30|3712.85|3712.85|3715.13|3715.13|3715.13|3715.13|3712.85|3712.85|0
1606146340000|2020-11-23 15:45:40|3715.39|3715.39|3715.5|3715.5|3715.5|3715.5|3715.39|3715.39|0
1606146360000|2020-11-23 15:46:00|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1606146380000|2020-11-23 15:46:20|3715.79|3715.79|3716.12|3716.12|3716.12|3716.12|3715.79|3715.79|0
1606146390000|2020-11-23 15:46:30|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|0
1606146420000|2020-11-23 15:47:00|3716.12|3716.12|3715.87|3715.87|3716.12|3716.12|3715.87|3715.87|0
1606146440000|2020-11-23 15:47:20|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|0
1606146450000|2020-11-23 15:47:30|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|0
1606146460000|2020-11-23 15:47:40|3715.81|3715.81|3715.9|3715.9|3715.9|3715.9|3715.81|3715.81|0
1606146470000|2020-11-23 15:47:50|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1606146480000|2020-11-23 15:48:00|3715.22|3715.22|3715.22|3715.22|3715.31|3715.31|3715.22|3715.22|0
1606146500000|2020-11-23 15:48:20|3716.22|3716.22|3715.79|3715.79|3716.22|3716.22|3715.39|3715.39|0
1606146510000|2020-11-23 15:48:30|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|0
1606146530000|2020-11-23 15:48:50|3715.79|3715.79|3715.8|3715.8|3715.8|3715.8|3715.3|3715.3|0
1606146550000|2020-11-23 15:49:10|3716.48|3716.48|3716.57|3716.57|3716.57|3716.57|3716.48|3716.48|0
1606146560000|2020-11-23 15:49:20|3716.46|3716.46|3715.78|3715.78|3716.46|3716.46|3715.78|3715.78|0
1606146570000|2020-11-23 15:49:30|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|3716.17|0
1606146580000|2020-11-23 15:49:40|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|3716.34|0
1606146590000|2020-11-23 15:49:50|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|0
1606146600000|2020-11-23 15:50:00|3717.14|3717.14|3717.53|3717.53|3717.53|3717.53|3716.74|3716.74|0
1606146610000|2020-11-23 15:50:10|3717.45|3717.45|3721|3721|3721|3721|3717.45|3717.45|0
1606146620000|2020-11-23 15:50:20|3721.39|3721.39|3721.56|3721.56|3721.56|3721.56|3721.39|3721.39|0
1606146630000|2020-11-23 15:50:30|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|0
1606146640000|2020-11-23 15:50:40|3720.73|3720.73|3719.63|3719.63|3720.73|3720.73|3719.63|3719.63|0
1606146650000|2020-11-23 15:50:50|3719.18|3719.18|3718.39|3718.39|3719.18|3719.18|3717.99|3717.99|0
1606146660000|2020-11-23 15:51:00|3717.71|3717.71|3716.23|3716.23|3718.1|3718.1|3716.23|3716.23|0
1606146670000|2020-11-23 15:51:10|3715.44|3715.44|3715.83|3715.83|3715.83|3715.83|3715.44|3715.44|0
1606146680000|2020-11-23 15:51:20|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|0
1606146720000|2020-11-23 15:52:00|3716.63|3716.63|3715.83|3715.83|3716.63|3716.63|3715.83|3715.83|0
1606146730000|2020-11-23 15:52:10|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|0
1606146740000|2020-11-23 15:52:20|3717.11|3717.11|3716.63|3716.63|3717.11|3717.11|3716.63|3716.63|0
1606146760000|2020-11-23 15:52:40|3717.31|3717.31|3718.04|3718.04|3718.04|3718.04|3717.31|3717.31|0
1606146770000|2020-11-23 15:52:50|3717.35|3717.35|3717.75|3717.75|3717.75|3717.75|3717.35|3717.35|0
1606146780000|2020-11-23 15:53:00|3718.55|3718.55|3718.15|3718.15|3719.34|3719.34|3717.75|3717.75|0
1606146790000|2020-11-23 15:53:10|3718.55|3718.55|3718.55|3718.55|3718.55|3718.55|3718.55|3718.55|0
1606146810000|2020-11-23 15:53:30|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|0
1606146820000|2020-11-23 15:53:40|3718.83|3718.83|3718.43|3718.43|3718.83|3718.83|3718.43|3718.43|0
1606146830000|2020-11-23 15:53:50|3718.04|3718.04|3719.23|3719.23|3719.23|3719.23|3718.04|3718.04|0
1606146850000|2020-11-23 15:54:10|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|0
1606146860000|2020-11-23 15:54:20|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|0
1606146870000|2020-11-23 15:54:30|3719.1|3719.1|3719.1|3719.1|3719.1|3719.1|3719.1|3719.1|0
1606146880000|2020-11-23 15:54:40|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|0
1606146890000|2020-11-23 15:54:50|3719.39|3719.39|3720.18|3720.18|3720.18|3720.18|3719.39|3719.39|0
1606146900000|2020-11-23 15:55:00|3720.58|3720.58|3720.58|3720.58|3721.26|3721.26|3720.58|3720.58|0
1606146910000|2020-11-23 15:55:10|3720.18|3720.18|3720.58|3720.58|3720.58|3720.58|3720.18|3720.18|0
1606146920000|2020-11-23 15:55:20|3720.66|3720.66|3721.54|3721.54|3721.54|3721.54|3719.39|3719.39|0
1606146940000|2020-11-23 15:55:40|3721.15|3721.15|3721.54|3721.54|3721.54|3721.54|3721.15|3721.15|0
1606146950000|2020-11-23 15:55:50|3722.23|3722.23|3721.54|3721.54|3722.62|3722.62|3721.54|3721.54|0
1606146980000|2020-11-23 15:56:20|3722.23|3722.23|3721.71|3721.71|3722.62|3722.62|3721.63|3721.63|0
1606147000000|2020-11-23 15:56:40|3722.11|3722.11|3722.11|3722.11|3722.11|3722.11|3722.11|3722.11|0
1606147010000|2020-11-23 15:56:50|3721.32|3721.32|3721.71|3721.71|3721.71|3721.71|3721.32|3721.32|0
1606147020000|2020-11-23 15:57:00|3721.03|3721.03|3720.84|3720.84|3721.53|3721.53|3720.84|3720.84|0
1606147030000|2020-11-23 15:57:10|3720.45|3720.45|3721.92|3721.92|3721.92|3721.92|3720.45|3720.45|0
1606147040000|2020-11-23 15:57:20|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|0
1606147050000|2020-11-23 15:57:30|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|0
1606147060000|2020-11-23 15:57:40|3721.9|3721.9|3721.75|3721.75|3721.9|3721.9|3721.75|3721.75|0
1606147070000|2020-11-23 15:57:50|3722.15|3722.15|3723.12|3723.12|3723.12|3723.12|3721.93|3721.93|0
1606147080000|2020-11-23 15:58:00|3722.96|3722.96|3722.79|3722.79|3722.96|3722.96|3722.79|3722.79|0
1606147090000|2020-11-23 15:58:10|3722.84|3722.84|3722.9|3722.9|3722.9|3722.9|3722.84|3722.84|0
1606147100000|2020-11-23 15:58:20|3723.58|3723.58|3724.26|3724.26|3724.95|3724.95|3723.58|3723.58|0
1606147110000|2020-11-23 15:58:30|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|0
1606147120000|2020-11-23 15:58:40|3726.31|3726.31|3726.46|3726.46|3726.46|3726.46|3726.31|3726.31|0
1606147130000|2020-11-23 15:58:50|3725.67|3725.67|3726.49|3726.49|3726.49|3726.49|3725.67|3725.67|0
1606147140000|2020-11-23 15:59:00|3726.1|3726.1|3726.1|3726.1|3726.1|3726.1|3726.1|3726.1|0
1606147150000|2020-11-23 15:59:10|3726.18|3726.18|3726.1|3726.1|3726.18|3726.18|3725.41|3725.41|0
1606147160000|2020-11-23 15:59:20|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|3726.01|0
1606147170000|2020-11-23 15:59:30|3726.41|3726.41|3727.61|3727.61|3727.61|3727.61|3726.41|3726.41|0
1606147180000|2020-11-23 15:59:40|3727.5|3727.5|3727.5|3727.5|3727.5|3727.5|3727.5|3727.5|0
1606147190000|2020-11-23 15:59:50|3726.31|3726.31|3726.71|3726.71|3726.71|3726.71|3726.31|3726.31|0
1606147200000|2020-11-23 16:00:00|3727.5|3727.5|3726.54|3726.54|3727.5|3727.5|3726.54|3726.54|0
1606147230000|2020-11-23 16:00:30|3726.4|3726.4|3726.56|3726.56|3726.56|3726.56|3726.4|3726.4|0
1606147240000|2020-11-23 16:00:40|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|0
1606147260000|2020-11-23 16:01:00|3727.06|3727.06|3727.46|3727.46|3727.75|3727.75|3727.06|3727.06|0
1606147270000|2020-11-23 16:01:10|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|0
1606147280000|2020-11-23 16:01:20|3727.79|3727.79|3727.79|3727.79|3727.79|3727.79|3727.79|3727.79|0
1606147290000|2020-11-23 16:01:30|3728.19|3728.19|3727.81|3727.81|3728.49|3728.49|3727.81|3727.81|0
1606147300000|2020-11-23 16:01:40|3727.12|3727.12|3727.12|3727.12|3727.12|3727.12|3727.12|3727.12|0
1606147310000|2020-11-23 16:01:50|3727.27|3727.27|3727.87|3727.87|3727.87|3727.87|3727.27|3727.27|0
1606147320000|2020-11-23 16:02:00|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|0
1606147330000|2020-11-23 16:02:10|3728.67|3728.67|3726.62|3726.62|3728.67|3728.67|3726.62|3726.62|0
1606147340000|2020-11-23 16:02:20|3726.73|3726.73|3727.28|3727.28|3727.28|3727.28|3726.73|3726.73|0
1606147350000|2020-11-23 16:02:30|3727.11|3727.11|3726.4|3726.4|3727.11|3727.11|3725.6|3725.6|0
1606147360000|2020-11-23 16:02:40|3725.72|3725.72|3725.64|3725.64|3725.72|3725.72|3725.64|3725.64|0
1606147370000|2020-11-23 16:02:50|3725.58|3725.58|3725.75|3725.75|3725.75|3725.75|3725.58|3725.58|0
1606147380000|2020-11-23 16:03:00|3725.35|3725.35|3725.18|3725.18|3725.35|3725.35|3725.18|3725.18|0
1606147390000|2020-11-23 16:03:10|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|0
1606147400000|2020-11-23 16:03:20|3725.48|3725.48|3725.57|3725.57|3725.57|3725.57|3725.48|3725.48|0
1606147410000|2020-11-23 16:03:30|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|0
1606147420000|2020-11-23 16:03:40|3724.89|3724.89|3724.89|3724.89|3724.89|3724.89|3724.89|3724.89|0
1606147430000|2020-11-23 16:03:50|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|0
1606147440000|2020-11-23 16:04:00|3724.89|3724.89|3724.81|3724.81|3724.89|3724.89|3724.81|3724.81|0
1606147450000|2020-11-23 16:04:10|3724.02|3724.02|3724.02|3724.02|3724.02|3724.02|3724.02|3724.02|0
1606147460000|2020-11-23 16:04:20|3723.33|3723.33|3722.65|3722.65|3723.33|3723.33|3722.65|3722.65|0
1606147470000|2020-11-23 16:04:30|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|0
1606147480000|2020-11-23 16:04:40|3724.13|3724.13|3723.61|3723.61|3724.13|3724.13|3723.61|3723.61|0
1606147490000|2020-11-23 16:04:50|3723.46|3723.46|3724.09|3724.09|3724.26|3724.26|3723.46|3723.46|0
1606147500000|2020-11-23 16:05:00|3724.49|3724.49|3724.88|3724.88|3724.88|3724.88|3724.49|3724.49|0
1606147510000|2020-11-23 16:05:10|3725.57|3725.57|3724.77|3724.77|3725.57|3725.57|3724.77|3724.77|0
1606147530000|2020-11-23 16:05:30|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|0
1606147540000|2020-11-23 16:05:40|3723.94|3723.94|3724.34|3724.34|3724.34|3724.34|3723.94|3723.94|0
1606147550000|2020-11-23 16:05:50|3724.19|3724.19|3723.95|3723.95|3724.19|3724.19|3723.95|3723.95|0
1606147560000|2020-11-23 16:06:00|3723.84|3723.84|3723.78|3723.78|3723.84|3723.84|3723.78|3723.78|0
1606147570000|2020-11-23 16:06:10|3723.73|3723.73|3724.94|3724.94|3724.94|3724.94|3723.65|3723.65|0
1606147580000|2020-11-23 16:06:20|3725.03|3725.03|3724.94|3724.94|3725.74|3725.74|3724.94|3724.94|0
1606147590000|2020-11-23 16:06:30|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|0
1606147600000|2020-11-23 16:06:40|3724.7|3724.7|3723.73|3723.73|3725.09|3725.09|3723.73|3723.73|0
1606147610000|2020-11-23 16:06:50|3723.58|3723.58|3724.65|3724.65|3724.95|3724.95|3723.58|3723.58|0
1606147620000|2020-11-23 16:07:00|3724.75|3724.75|3724.75|3724.75|3724.75|3724.75|3724.75|3724.75|0
1606147630000|2020-11-23 16:07:10|3725.44|3725.44|3726.29|3726.29|3726.29|3726.29|3725.44|3725.44|0
1606147640000|2020-11-23 16:07:20|3725.6|3725.6|3724.7|3724.7|3725.6|3725.6|3724.62|3724.62|0
1606147650000|2020-11-23 16:07:30|3724.55|3724.55|3724.47|3724.47|3724.55|3724.55|3724.47|3724.47|0
1606147660000|2020-11-23 16:07:40|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|0
1606147670000|2020-11-23 16:07:50|3723.68|3723.68|3723.53|3723.53|3723.68|3723.68|3723.53|3723.53|0
1606147690000|2020-11-23 16:08:10|3723.13|3723.13|3723.92|3723.92|3723.92|3723.92|3723.13|3723.13|0
1606147710000|2020-11-23 16:08:30|3724.61|3724.61|3724.55|3724.55|3724.71|3724.71|3724.55|3724.55|0
1606147720000|2020-11-23 16:08:40|3724.63|3724.63|3724.73|3724.73|3725.33|3725.33|3724.63|3724.63|0
1606147730000|2020-11-23 16:08:50|3724.48|3724.48|3724.29|3724.29|3725.68|3725.68|3724.21|3724.21|0
1606147740000|2020-11-23 16:09:00|3724.69|3724.69|3724.22|3724.22|3724.78|3724.78|3724.22|3724.22|0
1606147750000|2020-11-23 16:09:10|3723.82|3723.82|3723.43|3723.43|3723.82|3723.82|3723.43|3723.43|0
1606147760000|2020-11-23 16:09:20|3722.74|3722.74|3721.55|3721.55|3722.74|3722.74|3721.55|3721.55|0
1606147770000|2020-11-23 16:09:30|3721.95|3721.95|3720.47|3720.47|3722.35|3722.35|3720.47|3720.47|0
1606147780000|2020-11-23 16:09:40|3720.08|3720.08|3720.35|3720.35|3720.35|3720.35|3719.96|3719.96|0
1606147800000|2020-11-23 16:10:00|3720.25|3720.25|3719.45|3719.45|3720.25|3720.25|3719.45|3719.45|0
1606147810000|2020-11-23 16:10:10|3718.66|3718.66|3718.66|3718.66|3718.66|3718.66|3718.66|3718.66|0
1606147820000|2020-11-23 16:10:20|3718.26|3718.26|3717.18|3717.18|3718.26|3718.26|3717.18|3717.18|0
1606147830000|2020-11-23 16:10:30|3716.78|3716.78|3715.81|3715.81|3716.78|3716.78|3715.81|3715.81|0
1606147840000|2020-11-23 16:10:40|3715.73|3715.73|3716|3716|3716|3716|3715.73|3715.73|0
1606147850000|2020-11-23 16:10:50|3715.2|3715.2|3715.71|3715.71|3716.4|3716.4|3715.2|3715.2|0
1606147860000|2020-11-23 16:11:00|3715.38|3715.38|3715.38|3715.38|3715.38|3715.38|3715.38|3715.38|0
1606147870000|2020-11-23 16:11:10|3714.98|3714.98|3715.15|3715.15|3715.23|3715.23|3714.98|3714.98|0
1606147900000|2020-11-23 16:11:40|3715.3|3715.3|3714.6|3714.6|3715.3|3715.3|3714.6|3714.6|0
1606147910000|2020-11-23 16:11:50|3714.5|3714.5|3715.64|3715.64|3715.64|3715.64|3714.5|3714.5|0
1606147920000|2020-11-23 16:12:00|3715.73|3715.73|3715.64|3715.64|3715.73|3715.73|3715.64|3715.64|0
1606147930000|2020-11-23 16:12:10|3715.73|3715.73|3717.26|3717.26|3717.26|3717.26|3715.73|3715.73|0
1606147940000|2020-11-23 16:12:20|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|0
1606147950000|2020-11-23 16:12:30|3716.94|3716.94|3716.49|3716.49|3716.94|3716.94|3716.49|3716.49|0
1606147960000|2020-11-23 16:12:40|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|0
1606147970000|2020-11-23 16:12:50|3716.54|3716.54|3716.38|3716.38|3716.54|3716.54|3716.38|3716.38|0
1606147980000|2020-11-23 16:13:00|3716.68|3716.68|3717.22|3717.22|3717.22|3717.22|3716.68|3716.68|0
1606147990000|2020-11-23 16:13:10|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|0
1606148000000|2020-11-23 16:13:20|3715.75|3715.75|3715.17|3715.17|3715.85|3715.85|3715.17|3715.17|0
1606148010000|2020-11-23 16:13:30|3715.09|3715.09|3715.17|3715.17|3715.17|3715.17|3715|3715|0
1606148020000|2020-11-23 16:13:40|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|0
1606148040000|2020-11-23 16:14:00|3713.41|3713.41|3713.41|3713.41|3713.41|3713.41|3713.41|3713.41|0
1606148050000|2020-11-23 16:14:10|3713.24|3713.24|3712.55|3712.55|3713.24|3713.24|3712.55|3712.55|0
1606148060000|2020-11-23 16:14:20|3712.47|3712.47|3712.06|3712.06|3712.74|3712.74|3712.06|3712.06|0
1606148070000|2020-11-23 16:14:30|3711.27|3711.27|3710.9|3710.9|3711.27|3711.27|3710.9|3710.9|0
1606148080000|2020-11-23 16:14:40|3710.51|3710.51|3709.83|3709.83|3710.51|3710.51|3709.83|3709.83|0
1606148090000|2020-11-23 16:14:50|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|0
1606148100000|2020-11-23 16:15:00|3709.06|3709.06|3708.54|3708.54|3709.22|3709.22|3708.54|3708.54|0
1606148110000|2020-11-23 16:15:10|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|0
1606148120000|2020-11-23 16:15:20|3708.35|3708.35|3708.4|3708.4|3708.4|3708.4|3708.35|3708.35|0
1606148130000|2020-11-23 16:15:30|3708.24|3708.24|3708.24|3708.24|3708.24|3708.24|3708.24|3708.24|0
1606148140000|2020-11-23 16:15:40|3708.63|3708.63|3708.72|3708.72|3708.72|3708.72|3708.63|3708.63|0
1606148150000|2020-11-23 16:15:50|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|0
1606148160000|2020-11-23 16:16:00|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|0
1606148170000|2020-11-23 16:16:10|3707.87|3707.87|3708.02|3708.02|3708.02|3708.02|3707.87|3707.87|0
1606148180000|2020-11-23 16:16:20|3708.42|3708.42|3708.82|3708.82|3708.82|3708.82|3708.42|3708.42|0
1606148190000|2020-11-23 16:16:30|3709.21|3709.21|3709.69|3709.69|3709.69|3709.69|3709.21|3709.21|0
1606148210000|2020-11-23 16:16:50|3709.64|3709.64|3710.43|3710.43|3710.43|3710.43|3709.64|3709.64|0
1606148220000|2020-11-23 16:17:00|3710.51|3710.51|3710.43|3710.43|3710.51|3710.51|3710.43|3710.43|0
1606148230000|2020-11-23 16:17:10|3710.03|3710.03|3710.49|3710.49|3710.88|3710.88|3710.03|3710.03|0
1606148240000|2020-11-23 16:17:20|3710.4|3710.4|3711.59|3711.59|3711.59|3711.59|3710.4|3710.4|0
1606148250000|2020-11-23 16:17:30|3711.99|3711.99|3712.16|3712.16|3712.16|3712.16|3711.99|3711.99|0
1606148260000|2020-11-23 16:17:40|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|0
1606148270000|2020-11-23 16:17:50|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|0
1606148280000|2020-11-23 16:18:00|3711.21|3711.21|3712.01|3712.01|3712.01|3712.01|3711.21|3711.21|0
1606148300000|2020-11-23 16:18:20|3711.61|3711.61|3712.98|3712.98|3712.98|3712.98|3711.61|3711.61|0
1606148310000|2020-11-23 16:18:30|3713.14|3713.14|3713.22|3713.22|3713.22|3713.22|3713.14|3713.14|0
1606148320000|2020-11-23 16:18:40|3713.62|3713.62|3713.22|3713.22|3713.62|3713.62|3713.22|3713.22|0
1606148330000|2020-11-23 16:18:50|3713.28|3713.28|3713.73|3713.73|3713.73|3713.73|3713.28|3713.28|0
1606148340000|2020-11-23 16:19:00|3713.65|3713.65|3713.53|3713.53|3713.79|3713.79|3713.47|3713.47|0
1606148350000|2020-11-23 16:19:10|3713.13|3713.13|3712.96|3712.96|3713.13|3713.13|3712.96|3712.96|0
1606148360000|2020-11-23 16:19:20|3713.12|3713.12|3713.12|3713.12|3713.12|3713.12|3713.12|3713.12|0
1606148370000|2020-11-23 16:19:30|3713.52|3713.52|3714.65|3714.65|3714.65|3714.65|3712.73|3712.73|0
1606148380000|2020-11-23 16:19:40|3715.05|3715.05|3715.38|3715.38|3715.38|3715.38|3715.05|3715.05|0
1606148400000|2020-11-23 16:20:00|3714.99|3714.99|3714.99|3714.99|3714.99|3714.99|3714.53|3714.53|0
1606148410000|2020-11-23 16:20:10|3715.04|3715.04|3715.2|3715.2|3715.2|3715.2|3715.04|3715.04|0
1606148430000|2020-11-23 16:20:30|3715.12|3715.12|3715|3715|3715.12|3715.12|3715|3715|0
1606148440000|2020-11-23 16:20:40|3714.61|3714.61|3715.22|3715.22|3715.22|3715.22|3714.61|3714.61|0
1606148460000|2020-11-23 16:21:00|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|0
1606148470000|2020-11-23 16:21:10|3714.37|3714.37|3713.82|3713.82|3714.37|3714.37|3713.82|3713.82|0
1606148480000|2020-11-23 16:21:20|3713.74|3713.74|3713.66|3713.66|3713.74|3713.74|3713.57|3713.57|0
1606148490000|2020-11-23 16:21:30|3714.34|3714.34|3714.58|3714.58|3714.58|3714.58|3714.34|3714.34|0
1606148510000|2020-11-23 16:21:50|3714.46|3714.46|3713.38|3713.38|3714.46|3714.46|3713.38|3713.38|0
1606148530000|2020-11-23 16:22:10|3714.06|3714.06|3714.82|3714.82|3714.82|3714.82|3714.06|3714.06|0
1606148540000|2020-11-23 16:22:20|3714.7|3714.7|3714.3|3714.3|3714.7|3714.7|3714.3|3714.3|0
1606148560000|2020-11-23 16:22:40|3713.62|3713.62|3713.53|3713.53|3713.62|3713.62|3713.53|3713.53|0
1606148580000|2020-11-23 16:23:00|3713.45|3713.45|3714.03|3714.03|3714.03|3714.03|3713.24|3713.24|0
1606148590000|2020-11-23 16:23:10|3713.63|3713.63|3713.07|3713.07|3713.63|3713.63|3713.07|3713.07|0
1606148600000|2020-11-23 16:23:20|3712.68|3712.68|3713.36|3713.36|3713.36|3713.36|3712.68|3712.68|0
1606148620000|2020-11-23 16:23:40|3713.47|3713.47|3713.31|3713.31|3713.47|3713.47|3713.31|3713.31|0
1606148640000|2020-11-23 16:24:00|3713.7|3713.7|3713.7|3713.7|3713.7|3713.7|3713.7|3713.7|0
1606148650000|2020-11-23 16:24:10|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|0
1606148660000|2020-11-23 16:24:20|3713.7|3713.7|3713.8|3713.8|3713.8|3713.8|3713.58|3713.58|0
1606148680000|2020-11-23 16:24:40|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|0
1606148690000|2020-11-23 16:24:50|3713.17|3713.17|3712.78|3712.78|3713.17|3713.17|3712.48|3712.48|0
1606148700000|2020-11-23 16:25:00|3714|3714|3714.04|3714.04|3714.6|3714.6|3713.96|3713.96|0
1606148710000|2020-11-23 16:25:10|3714.37|3714.37|3714.69|3714.69|3714.85|3714.85|3714.37|3714.37|0
1606148720000|2020-11-23 16:25:20|3714.74|3714.74|3715.12|3715.12|3715.12|3715.12|3714.58|3714.58|0
1606148730000|2020-11-23 16:25:30|3715.02|3715.02|3714.28|3714.28|3715.02|3715.02|3714.28|3714.28|0
1606148740000|2020-11-23 16:25:40|3714.36|3714.36|3714.84|3714.84|3715.01|3715.01|3714.36|3714.36|0
1606148750000|2020-11-23 16:25:50|3714.68|3714.68|3714.28|3714.28|3714.68|3714.68|3714.28|3714.28|0
1606148760000|2020-11-23 16:26:00|3714.23|3714.23|3713.68|3713.68|3714.39|3714.39|3713.68|3713.68|0
1606148770000|2020-11-23 16:26:10|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|0
1606148780000|2020-11-23 16:26:20|3713.37|3713.37|3713.28|3713.28|3713.37|3713.37|3713.28|3713.28|0
1606148790000|2020-11-23 16:26:30|3712.49|3712.49|3712.09|3712.09|3712.49|3712.49|3712.09|3712.09|0
1606148800000|2020-11-23 16:26:40|3711.99|3711.99|3711.02|3711.02|3712.1|3712.1|3711.02|3711.02|0
1606148810000|2020-11-23 16:26:50|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|0
1606148820000|2020-11-23 16:27:00|3711.73|3711.73|3711.64|3711.64|3711.73|3711.73|3711.64|3711.64|0
1606148830000|2020-11-23 16:27:10|3712.33|3712.33|3713.07|3713.07|3713.07|3713.07|3712.33|3712.33|0
1606148840000|2020-11-23 16:27:20|3713.32|3713.32|3712.92|3712.92|3713.49|3713.49|3712.92|3712.92|0
1606148850000|2020-11-23 16:27:30|3713.01|3713.01|3712.49|3712.49|3713.01|3713.01|3712.32|3712.32|0
1606148860000|2020-11-23 16:27:40|3712.54|3712.54|3712.68|3712.68|3713.01|3713.01|3712.51|3712.51|0
1606148870000|2020-11-23 16:27:50|3712.51|3712.51|3712.37|3712.37|3712.51|3712.51|3712.37|3712.37|0
1606148880000|2020-11-23 16:28:00|3712.76|3712.76|3713.39|3713.39|3713.47|3713.47|3712.76|3712.76|0
1606148890000|2020-11-23 16:28:10|3713.51|3713.51|3712.18|3712.18|3713.86|3713.86|3712.1|3712.1|0
1606148900000|2020-11-23 16:28:20|3712.58|3712.58|3712.78|3712.78|3712.78|3712.78|3712.58|3712.58|0
1606148910000|2020-11-23 16:28:30|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|3712.62|0
1606148920000|2020-11-23 16:28:40|3713.3|3713.3|3713.38|3713.38|3713.46|3713.46|3713.3|3713.3|0
1606148930000|2020-11-23 16:28:50|3713.46|3713.46|3713.43|3713.43|3713.88|3713.88|3713.43|3713.43|0
1606148940000|2020-11-23 16:29:00|3713.25|3713.25|3711.99|3711.99|3713.32|3713.32|3711.31|3711.31|0
1606148950000|2020-11-23 16:29:10|3712.78|3712.78|3712.28|3712.28|3712.95|3712.95|3711.88|3711.88|0
1606148960000|2020-11-23 16:29:20|3712.4|3712.4|3710.95|3710.95|3712.4|3712.4|3710.95|3710.95|0
1606148970000|2020-11-23 16:29:30|3710.7|3710.7|3710.8|3710.8|3711.57|3711.57|3710.7|3710.7|0
1606148980000|2020-11-23 16:29:40|3710.86|3710.86|3712.79|3712.79|3712.95|3712.95|3710.79|3710.79|0
1606148990000|2020-11-23 16:29:50|3714.16|3714.16|3714.07|3714.07|3715.43|3715.43|3713.23|3713.23|0
1606205700000|2020-11-24 08:15:00|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|0
1606205710000|2020-11-24 08:15:10|3797.82|3797.82|3798.39|3798.39|3798.79|3798.79|3797.03|3797.03|0
1606205720000|2020-11-24 08:15:20|3798.54|3798.54|3800.92|3800.92|3802.11|3802.11|3798.54|3798.54|0
1606205730000|2020-11-24 08:15:30|3802.29|3802.29|3801.89|3801.89|3802.29|3802.29|3799.51|3799.51|0
1606205740000|2020-11-24 08:15:40|3802.29|3802.29|3801.4|3801.4|3802.29|3802.29|3801.1|3801.1|0
1606205750000|2020-11-24 08:15:50|3799.41|3799.41|3798.62|3798.62|3801.4|3801.4|3797.43|3797.43|0
1606205760000|2020-11-24 08:16:00|3798.29|3798.29|3801.46|3801.46|3801.46|3801.46|3798.29|3798.29|0
1606205770000|2020-11-24 08:16:10|3799.87|3799.87|3800.67|3800.67|3802.26|3802.26|3799.87|3799.87|0
1606205780000|2020-11-24 08:16:20|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1606205790000|2020-11-24 08:16:30|3800.26|3800.26|3797.49|3797.49|3800.26|3800.26|3797.49|3797.49|0
1606205800000|2020-11-24 08:16:40|3799.87|3799.87|3800.88|3800.88|3800.88|3800.88|3797.31|3797.31|0
1606205810000|2020-11-24 08:16:50|3801.28|3801.28|3794.91|3794.91|3802.07|3802.07|3794.91|3794.91|0
1606205820000|2020-11-24 08:17:00|3795.71|3795.71|3796.05|3796.05|3796.05|3796.05|3795.31|3795.31|0
1606205830000|2020-11-24 08:17:10|3798.04|3798.04|3796.96|3796.96|3798.04|3798.04|3796.96|3796.96|0
1606205840000|2020-11-24 08:17:20|3798.15|3798.15|3795.71|3795.71|3798.15|3798.15|3795.71|3795.71|0
1606205850000|2020-11-24 08:17:30|3793.72|3793.72|3793.37|3793.37|3794.13|3794.13|3792.69|3792.69|0
1606205860000|2020-11-24 08:17:40|3792.62|3792.62|3794.09|3794.09|3794.09|3794.09|3792.62|3792.62|0
1606205870000|2020-11-24 08:17:50|3794.69|3794.69|3795.81|3795.81|3795.81|3795.81|3794.69|3794.69|0
1606205880000|2020-11-24 08:18:00|3796.21|3796.21|3796.48|3796.48|3797.17|3797.17|3796.21|3796.21|0
1606205890000|2020-11-24 08:18:10|3796.15|3796.15|3797.11|3797.11|3797.11|3797.11|3796.15|3796.15|0
1606205900000|2020-11-24 08:18:20|3796.71|3796.71|3799.93|3799.93|3802.16|3802.16|3796.32|3796.32|0
1606205920000|2020-11-24 08:18:40|3797.55|3797.55|3799.13|3799.13|3799.13|3799.13|3797.55|3797.55|0
1606205930000|2020-11-24 08:18:50|3796.75|3796.75|3796.07|3796.07|3796.75|3796.75|3796.07|3796.07|0
1606205940000|2020-11-24 08:19:00|3795.74|3795.74|3795.99|3795.99|3795.99|3795.99|3795.74|3795.74|0
1606205950000|2020-11-24 08:19:10|3795.93|3795.93|3799.03|3799.03|3799.03|3799.03|3795.93|3795.93|0
1606205960000|2020-11-24 08:19:20|3797.44|3797.44|3800.18|3800.18|3801.04|3801.04|3797.44|3797.44|0
1606205970000|2020-11-24 08:19:30|3800.86|3800.86|3799.74|3799.74|3801.54|3801.54|3799.74|3799.74|0
1606205980000|2020-11-24 08:19:40|3799.34|3799.34|3799.74|3799.74|3800.13|3800.13|3798.15|3798.15|0
1606205990000|2020-11-24 08:19:50|3800.23|3800.23|3800.23|3800.23|3801.82|3801.82|3799.84|3799.84|0
1606206000000|2020-11-24 08:20:00|3801.42|3801.42|3799.65|3799.65|3801.42|3801.42|3799.65|3799.65|0
1606206010000|2020-11-24 08:20:10|3799.24|3799.24|3800.83|3800.83|3800.83|3800.83|3799.24|3799.24|0
1606206020000|2020-11-24 08:20:20|3801.32|3801.32|3800.45|3800.45|3801.32|3801.32|3798.07|3798.07|0
1606206030000|2020-11-24 08:20:30|3799.65|3799.65|3800.84|3800.84|3800.84|3800.84|3799.65|3799.65|0
1606206040000|2020-11-24 08:20:40|3800.45|3800.45|3799.65|3799.65|3800.45|3800.45|3799.65|3799.65|0
1606206050000|2020-11-24 08:20:50|3799.57|3799.57|3800.23|3800.23|3800.63|3800.63|3799.49|3799.49|0
1606206060000|2020-11-24 08:21:00|3800.4|3800.4|3804.82|3804.82|3804.82|3804.82|3800.4|3800.4|0
1606206070000|2020-11-24 08:21:10|3803.63|3803.63|3804.82|3804.82|3805.21|3805.21|3803.23|3803.23|0
1606206080000|2020-11-24 08:21:20|3804.02|3804.02|3817.2|3817.2|3817.2|3817.2|3804.02|3804.02|0
1606206090000|2020-11-24 08:21:30|3817.99|3817.99|3816.67|3816.67|3817.99|3817.99|3814.4|3814.4|0
1606206100000|2020-11-24 08:21:40|3817.86|3817.86|3818.26|3818.26|3818.26|3818.26|3817.86|3817.86|0
1606206110000|2020-11-24 08:21:50|3818.66|3818.66|3818.21|3818.21|3822.68|3822.68|3818.21|3818.21|0
1606206120000|2020-11-24 08:22:00|3817.78|3817.78|3812.23|3812.23|3817.78|3817.78|3812.23|3812.23|0
1606206130000|2020-11-24 08:22:10|3811.55|3811.55|3808.62|3808.62|3811.55|3811.55|3807.03|3807.03|0
1606206140000|2020-11-24 08:22:20|3805.84|3805.84|3803.17|3803.17|3805.84|3805.84|3802.38|3802.38|0
1606206150000|2020-11-24 08:22:30|3805.16|3805.16|3803.97|3803.97|3805.16|3805.16|3803.17|3803.17|0
1606206160000|2020-11-24 08:22:40|3803.17|3803.17|3803.89|3803.89|3803.89|3803.89|3803.06|3803.06|0
1606206170000|2020-11-24 08:22:50|3805.08|3805.08|3799.36|3799.36|3805.31|3805.31|3799.36|3799.36|0
1606206180000|2020-11-24 08:23:00|3799.69|3799.69|3798.17|3798.17|3799.69|3799.69|3797.6|3797.6|0
1606206190000|2020-11-24 08:23:10|3798.09|3798.09|3800.08|3800.08|3802.06|3802.06|3798.09|3798.09|0
1606206200000|2020-11-24 08:23:20|3799.58|3799.58|3800.41|3800.41|3800.41|3800.41|3799.58|3799.58|0
1606206210000|2020-11-24 08:23:30|3799.99|3799.99|3806.73|3806.73|3806.73|3806.73|3799.99|3799.99|0
1606206220000|2020-11-24 08:23:40|3807.13|3807.13|3809.11|3809.11|3809.11|3809.11|3807.13|3807.13|0
1606206230000|2020-11-24 08:23:50|3809.9|3809.9|3808.71|3808.71|3810.7|3810.7|3807.92|3807.92|0
1606206240000|2020-11-24 08:24:00|3810.3|3810.3|3810.62|3810.62|3810.62|3810.62|3810.3|3810.3|0
1606206250000|2020-11-24 08:24:10|3811.41|3811.41|3813.18|3813.18|3815.17|3815.17|3811.41|3811.41|0
1606206260000|2020-11-24 08:24:20|3812.6|3812.6|3812.11|3812.11|3813.93|3813.93|3811.94|3811.94|0
1606206270000|2020-11-24 08:24:30|3814.09|3814.09|3814.2|3814.2|3814.94|3814.94|3814.09|3814.09|0
1606206280000|2020-11-24 08:24:40|3814.59|3814.59|3815.3|3815.3|3816.1|3816.1|3814.51|3814.51|0
1606206290000|2020-11-24 08:24:50|3814.91|3814.91|3813.16|3813.16|3814.91|3814.91|3813.16|3813.16|0
1606206300000|2020-11-24 08:25:00|3811.79|3811.79|3810.02|3810.02|3812.8|3812.8|3810.02|3810.02|0
1606206310000|2020-11-24 08:25:10|3810.1|3810.1|3807.62|3807.62|3810.1|3810.1|3807.62|3807.62|0
1606206320000|2020-11-24 08:25:20|3809.61|3809.61|3809.43|3809.43|3809.83|3809.83|3807.45|3807.45|0
1606206330000|2020-11-24 08:25:30|3809.83|3809.83|3809.83|3809.83|3810.32|3810.32|3809.83|3809.83|0
1606206340000|2020-11-24 08:25:40|3811.41|3811.41|3811.88|3811.88|3811.88|3811.88|3811.08|3811.08|0
1606206350000|2020-11-24 08:25:50|3811.96|3811.96|3811|3811|3811.96|3811.96|3811|3811|0
1606206360000|2020-11-24 08:26:00|3809.63|3809.63|3809.94|3809.94|3810.3|3810.3|3809.19|3809.19|0
1606206370000|2020-11-24 08:26:10|3809.69|3809.69|3809|3809|3809.69|3809.69|3809|3809|0
1606206380000|2020-11-24 08:26:20|3808.61|3808.61|3806.73|3806.73|3808.61|3808.61|3806.73|3806.73|0
1606206390000|2020-11-24 08:26:30|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|0
1606206400000|2020-11-24 08:26:40|3805.72|3805.72|3805.76|3805.76|3806.05|3806.05|3805.37|3805.37|0
1606206410000|2020-11-24 08:26:50|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|0
1606206420000|2020-11-24 08:27:00|3804.4|3804.4|3804.15|3804.15|3804.4|3804.4|3804.07|3804.07|0
1606206430000|2020-11-24 08:27:10|3804.94|3804.94|3806.38|3806.38|3806.38|3806.38|3804.94|3804.94|0
1606206440000|2020-11-24 08:27:20|3806.14|3806.14|3805.82|3805.82|3807.73|3807.73|3805.82|3805.82|0
1606206450000|2020-11-24 08:27:30|3806.07|3806.07|3805.82|3805.82|3806.07|3806.07|3805.82|3805.82|0
1606206460000|2020-11-24 08:27:40|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|0
1606206470000|2020-11-24 08:27:50|3806.86|3806.86|3807.02|3807.02|3807.02|3807.02|3806.86|3806.86|0
1606206480000|2020-11-24 08:28:00|3807.82|3807.82|3804.15|3804.15|3807.82|3807.82|3803.49|3803.49|0
1606206490000|2020-11-24 08:28:10|3804.65|3804.65|3804.63|3804.63|3805.56|3805.56|3803.64|3803.64|0
1606206500000|2020-11-24 08:28:20|3803.95|3803.95|3803.46|3803.46|3803.95|3803.95|3803.46|3803.46|0
1606206510000|2020-11-24 08:28:30|3803.54|3803.54|3804.8|3804.8|3805.92|3805.92|3803.54|3803.54|0
1606206520000|2020-11-24 08:28:40|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|3804.38|0
1606206530000|2020-11-24 08:28:50|3805.57|3805.57|3804.38|3804.38|3805.97|3805.97|3804.38|3804.38|0
1606206540000|2020-11-24 08:29:00|3803.59|3803.59|3806.82|3806.82|3808.01|3808.01|3803.59|3803.59|0
1606206550000|2020-11-24 08:29:10|3808.41|3808.41|3810.26|3810.26|3810.26|3810.26|3807.88|3807.88|0
1606206560000|2020-11-24 08:29:20|3810.67|3810.67|3803.82|3803.82|3810.67|3810.67|3802.12|3802.12|0
1606206570000|2020-11-24 08:29:30|3803.14|3803.14|3803.3|3803.3|3803.3|3803.3|3803.14|3803.14|0
1606206580000|2020-11-24 08:29:40|3802.11|3802.11|3804.02|3804.02|3804.18|3804.18|3802.11|3802.11|0
1606206590000|2020-11-24 08:29:50|3803.69|3803.69|3804.43|3804.43|3804.43|3804.43|3803.53|3803.53|0
1606206600000|2020-11-24 08:30:00|3804.64|3804.64|3804.64|3804.64|3804.64|3804.64|3803.85|3803.85|0
1606206610000|2020-11-24 08:30:10|3804.49|3804.49|3803.95|3803.95|3804.49|3804.49|3803.15|3803.15|0
1606206620000|2020-11-24 08:30:20|3803.55|3803.55|3802.37|3802.37|3803.95|3803.95|3802.26|3802.26|0
1606206630000|2020-11-24 08:30:30|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|0
1606206640000|2020-11-24 08:30:40|3802.37|3802.37|3803.56|3803.56|3803.56|3803.56|3802.37|3802.37|0
1606206650000|2020-11-24 08:30:50|3801.97|3801.97|3801.84|3801.84|3803.31|3803.31|3801.73|3801.73|0
1606206660000|2020-11-24 08:31:00|3801.04|3801.04|3801.44|3801.44|3802.23|3802.23|3801.04|3801.04|0
1606206670000|2020-11-24 08:31:10|3801.84|3801.84|3803.21|3803.21|3804.61|3804.61|3801.84|3801.84|0
1606206680000|2020-11-24 08:31:20|3802.42|3802.42|3804.8|3804.8|3804.8|3804.8|3802.42|3802.42|0
1606206690000|2020-11-24 08:31:30|3805.13|3805.13|3805.81|3805.81|3805.81|3805.81|3805.13|3805.13|0
1606206700000|2020-11-24 08:31:40|3805.73|3805.73|3806.52|3806.52|3806.52|3806.52|3805.65|3805.65|0
1606206710000|2020-11-24 08:31:50|3805.84|3805.84|3805.05|3805.05|3805.84|3805.84|3805.05|3805.05|0
1606206720000|2020-11-24 08:32:00|3805.44|3805.44|3807.03|3807.03|3807.03|3807.03|3805.44|3805.44|0
1606206730000|2020-11-24 08:32:10|3806.63|3806.63|3808.3|3808.3|3808.3|3808.3|3806.63|3806.63|0
1606206740000|2020-11-24 08:32:20|3809.67|3809.67|3809.78|3809.78|3809.78|3809.78|3808.98|3808.98|0
1606206750000|2020-11-24 08:32:30|3809.38|3809.38|3810.74|3810.74|3810.74|3810.74|3809.38|3809.38|0
1606206760000|2020-11-24 08:32:40|3811.13|3811.13|3814.34|3814.34|3814.34|3814.34|3811.13|3811.13|0
1606206770000|2020-11-24 08:32:50|3814.74|3814.74|3815.13|3815.13|3815.93|3815.93|3814.34|3814.34|0
1606206780000|2020-11-24 08:33:00|3813.77|3813.77|3814.05|3814.05|3814.45|3814.45|3813.26|3813.26|0
1606206790000|2020-11-24 08:33:10|3813.26|3813.26|3813.26|3813.26|3814.05|3814.05|3813.26|3813.26|0
1606206800000|2020-11-24 08:33:20|3812.47|3812.47|3806.4|3806.4|3812.47|3812.47|3806.4|3806.4|0
1606206810000|2020-11-24 08:33:30|3806.07|3806.07|3805.74|3805.74|3806.07|3806.07|3805.74|3805.74|0
1606206820000|2020-11-24 08:33:40|3806.42|3806.42|3808.75|3808.75|3809.15|3809.15|3806.42|3806.42|0
1606206830000|2020-11-24 08:33:50|3809.44|3809.44|3811.42|3811.42|3811.42|3811.42|3809.44|3809.44|0
1606206840000|2020-11-24 08:34:00|3810.63|3810.63|3811.04|3811.04|3811.04|3811.04|3810.63|3810.63|0
1606206850000|2020-11-24 08:34:10|3811.72|3811.72|3812.02|3812.02|3812.41|3812.41|3811.22|3811.22|0
1606206860000|2020-11-24 08:34:20|3812.27|3812.27|3814.08|3814.08|3816.46|3816.46|3812.27|3812.27|0
1606206870000|2020-11-24 08:34:30|3817.26|3817.26|3817.9|3817.9|3817.9|3817.9|3817.26|3817.26|0
1606206880000|2020-11-24 08:34:40|3817.51|3817.51|3819.39|3819.39|3820.78|3820.78|3817.51|3817.51|0
1606206890000|2020-11-24 08:34:50|3820.18|3820.18|3818.01|3818.01|3820.18|3820.18|3817.12|3817.12|0
1606206900000|2020-11-24 08:35:00|3816.82|3816.82|3813.94|3813.94|3816.82|3816.82|3811.56|3811.56|0
1606206910000|2020-11-24 08:35:10|3814.74|3814.74|3815.61|3815.61|3816.49|3816.49|3814.74|3814.74|0
1606206920000|2020-11-24 08:35:20|3816.41|3816.41|3815.61|3815.61|3816.41|3816.41|3815.61|3815.61|0
1606206930000|2020-11-24 08:35:30|3816.8|3816.8|3815.61|3815.61|3816.8|3816.8|3815.21|3815.21|0
1606206940000|2020-11-24 08:35:40|3816.01|3816.01|3816.51|3816.51|3817.41|3817.41|3816.01|3816.01|0
1606206950000|2020-11-24 08:35:50|3816.9|3816.9|3816.97|3816.97|3819.05|3819.05|3815.86|3815.86|0
1606206960000|2020-11-24 08:36:00|3818.34|3818.34|3817.92|3817.92|3818.34|3818.34|3817.92|3817.92|0
1606206970000|2020-11-24 08:36:10|3819.18|3819.18|3819.12|3819.12|3819.58|3819.58|3816.95|3816.95|0
1606206980000|2020-11-24 08:36:20|3819.92|3819.92|3819.97|3819.97|3821.16|3821.16|3819.92|3819.92|0
1606206990000|2020-11-24 08:36:30|3820.12|3820.12|3820.06|3820.06|3820.12|3820.12|3819.67|3819.67|0
1606207000000|2020-11-24 08:36:40|3820.17|3820.17|3820.75|3820.75|3820.96|3820.96|3819.49|3819.49|0
1606207010000|2020-11-24 08:36:50|3820.07|3820.07|3819.78|3819.78|3820.46|3820.46|3819.78|3819.78|0
1606207020000|2020-11-24 08:37:00|3817.4|3817.4|3815.71|3815.71|3817.4|3817.4|3814.96|3814.96|0
1606207030000|2020-11-24 08:37:10|3815.32|3815.32|3816.69|3816.69|3816.69|3816.69|3815.26|3815.26|0
1606207040000|2020-11-24 08:37:20|3819.47|3819.47|3818.5|3818.5|3819.87|3819.87|3818.5|3818.5|0
1606207050000|2020-11-24 08:37:30|3818.65|3818.65|3819.33|3819.33|3820.24|3820.24|3818.65|3818.65|0
1606207060000|2020-11-24 08:37:40|3820.92|3820.92|3821.01|3821.01|3821.22|3821.22|3819.33|3819.33|0
1606207070000|2020-11-24 08:37:50|3819.82|3819.82|3820.1|3820.1|3821.69|3821.69|3819.42|3819.42|0
1606207080000|2020-11-24 08:38:00|3820.9|3820.9|3820.1|3820.1|3821.69|3821.69|3820.1|3820.1|0
1606207090000|2020-11-24 08:38:10|3821.69|3821.69|3820.79|3820.79|3822.37|3822.37|3820.79|3820.79|0
1606207100000|2020-11-24 08:38:20|3820.39|3820.39|3820.79|3820.79|3820.79|3820.79|3820.39|3820.39|0
1606207110000|2020-11-24 08:38:30|3820.39|3820.39|3819.02|3819.02|3820.79|3820.79|3819.02|3819.02|0
1606207120000|2020-11-24 08:38:40|3819.71|3819.71|3818.2|3818.2|3819.71|3819.71|3818.2|3818.2|0
1606207130000|2020-11-24 08:38:50|3818.36|3818.36|3817.41|3817.41|3819.17|3819.17|3817.01|3817.01|0
1606207140000|2020-11-24 08:39:00|3817.01|3817.01|3815.07|3815.07|3817.01|3817.01|3815.07|3815.07|0
1606207160000|2020-11-24 08:39:20|3814.67|3814.67|3814.99|3814.99|3815.07|3815.07|3814.67|3814.67|0
1606207170000|2020-11-24 08:39:30|3814.59|3814.59|3815.63|3815.63|3815.63|3815.63|3814.59|3814.59|0
1606207180000|2020-11-24 08:39:40|3816.42|3816.42|3817|3817|3817|3817|3815.63|3815.63|0
1606207190000|2020-11-24 08:39:50|3816.31|3816.31|3815.92|3815.92|3816.71|3816.71|3815.92|3815.92|0
1606207200000|2020-11-24 08:40:00|3815.75|3815.75|3813.29|3813.29|3815.75|3815.75|3812.89|3812.89|0
1606207210000|2020-11-24 08:40:10|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|0
1606207230000|2020-11-24 08:40:30|3812.97|3812.97|3813.66|3813.66|3813.66|3813.66|3812.97|3812.97|0
1606207240000|2020-11-24 08:40:40|3813.5|3813.5|3809.19|3809.19|3813.5|3813.5|3809.19|3809.19|0
1606207250000|2020-11-24 08:40:50|3808.69|3808.69|3806.88|3806.88|3808.69|3808.69|3806.8|3806.8|0
1606207260000|2020-11-24 08:41:00|3808.25|3808.25|3809.44|3809.44|3809.44|3809.44|3808.25|3808.25|0
1606207270000|2020-11-24 08:41:10|3810.63|3810.63|3810.63|3810.63|3811.42|3811.42|3810.63|3810.63|0
1606207280000|2020-11-24 08:41:20|3811.03|3811.03|3809.83|3809.83|3811.42|3811.42|3809.83|3809.83|0
1606207290000|2020-11-24 08:41:30|3809.58|3809.58|3809.33|3809.33|3809.58|3809.58|3809.33|3809.33|0
1606207310000|2020-11-24 08:41:50|3809.17|3809.17|3807.5|3807.5|3809.17|3809.17|3807.5|3807.5|0
1606207320000|2020-11-24 08:42:00|3806.7|3806.7|3806.62|3806.62|3806.7|3806.7|3806.62|3806.62|0
1606207330000|2020-11-24 08:42:10|3805.94|3805.94|3806.27|3806.27|3806.27|3806.27|3805.94|3805.94|0
1606207340000|2020-11-24 08:42:20|3807.46|3807.46|3807.68|3807.68|3808.08|3808.08|3805.68|3805.68|0
1606207350000|2020-11-24 08:42:30|3808.36|3808.36|3809.55|3809.55|3809.55|3809.55|3808.36|3808.36|0
1606207360000|2020-11-24 08:42:40|3809.95|3809.95|3810.64|3810.64|3810.64|3810.64|3809.95|3809.95|0
1606207370000|2020-11-24 08:42:50|3811.22|3811.22|3812.02|3812.02|3812.02|3812.02|3811.22|3811.22|0
1606207380000|2020-11-24 08:43:00|3811.37|3811.37|3809.5|3809.5|3811.37|3811.37|3809.5|3809.5|0
1606207390000|2020-11-24 08:43:10|3811.48|3811.48|3811.48|3811.48|3811.48|3811.48|3811.48|3811.48|0
1606207400000|2020-11-24 08:43:20|3811.08|3811.08|3810.58|3810.58|3811.22|3811.22|3810.58|3810.58|0
1606207410000|2020-11-24 08:43:30|3811.27|3811.27|3812.86|3812.86|3813.25|3813.25|3811.27|3811.27|0
1606207420000|2020-11-24 08:43:40|3812.91|3812.91|3812.28|3812.28|3813.07|3813.07|3812.28|3812.28|0
1606207430000|2020-11-24 08:43:50|3813.64|3813.64|3814.83|3814.83|3814.83|3814.83|3813.64|3813.64|0
1606207440000|2020-11-24 08:44:00|3814.44|3814.44|3813.81|3813.81|3814.44|3814.44|3813.81|3813.81|0
1606207460000|2020-11-24 08:44:20|3813.12|3813.12|3813|3813|3813.12|3813.12|3813|3813|0
1606207470000|2020-11-24 08:44:30|3812.71|3812.71|3810.88|3810.88|3812.71|3812.71|3810.88|3810.88|0
1606207480000|2020-11-24 08:44:40|3809.69|3809.69|3811.49|3811.49|3811.49|3811.49|3807.13|3807.13|0
1606207490000|2020-11-24 08:44:50|3810.3|3810.3|3809.51|3809.51|3810.3|3810.3|3809.51|3809.51|0
1606207500000|2020-11-24 08:45:00|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|0
1606207510000|2020-11-24 08:45:10|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1606207520000|2020-11-24 08:45:20|3810.39|3810.39|3810.03|3810.03|3810.39|3810.39|3810.03|3810.03|0
1606207530000|2020-11-24 08:45:30|3810.09|3810.09|3808.11|3808.11|3810.09|3810.09|3808.11|3808.11|0
1606207550000|2020-11-24 08:45:50|3809.48|3809.48|3810.04|3810.04|3810.04|3810.04|3809.48|3809.48|0
1606207560000|2020-11-24 08:46:00|3809.64|3809.64|3809.64|3809.64|3810.83|3810.83|3809.64|3809.64|0
1606207570000|2020-11-24 08:46:10|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1606207580000|2020-11-24 08:46:20|3807.88|3807.88|3805.95|3805.95|3807.88|3807.88|3805.95|3805.95|0
1606207590000|2020-11-24 08:46:30|3805.71|3805.71|3805.47|3805.47|3805.71|3805.71|3805.47|3805.47|0
1606207600000|2020-11-24 08:46:40|3805.87|3805.87|3806.14|3806.14|3806.26|3806.26|3805.87|3805.87|0
1606207610000|2020-11-24 08:46:50|3806.39|3806.39|3806.47|3806.47|3806.47|3806.47|3806.39|3806.39|0
1606207620000|2020-11-24 08:47:00|3805.11|3805.11|3806.47|3806.47|3806.47|3806.47|3805.11|3805.11|0
1606207630000|2020-11-24 08:47:10|3805.68|3805.68|3804.89|3804.89|3806.08|3806.08|3804.89|3804.89|0
1606207640000|2020-11-24 08:47:20|3805.28|3805.28|3804.62|3804.62|3805.61|3805.61|3804.62|3804.62|0
1606207650000|2020-11-24 08:47:30|3804.22|3804.22|3804.7|3804.7|3804.7|3804.7|3803.9|3803.9|0
1606207660000|2020-11-24 08:47:40|3804.36|3804.36|3803.57|3803.57|3804.36|3804.36|3802.38|3802.38|0
1606207670000|2020-11-24 08:47:50|3803.68|3803.68|3804.15|3804.15|3805.73|3805.73|3803.68|3803.68|0
1606207680000|2020-11-24 08:48:00|3804.5|3804.5|3802.92|3802.92|3804.5|3804.5|3802.92|3802.92|0
1606207690000|2020-11-24 08:48:10|3802.59|3802.59|3802.75|3802.75|3802.75|3802.75|3802.59|3802.59|0
1606207700000|2020-11-24 08:48:20|3802.34|3802.34|3801.94|3801.94|3802.34|3802.34|3801.94|3801.94|0
1606207710000|2020-11-24 08:48:30|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|0
1606207730000|2020-11-24 08:48:50|3801.46|3801.46|3804.24|3804.24|3804.24|3804.24|3801.46|3801.46|0
1606207760000|2020-11-24 08:49:20|3804.64|3804.64|3802.65|3802.65|3804.64|3804.64|3802.65|3802.65|0
1606207780000|2020-11-24 08:49:40|3802.26|3802.26|3802.5|3802.5|3802.59|3802.59|3802.26|3802.26|0
1606207790000|2020-11-24 08:49:50|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1606207800000|2020-11-24 08:50:00|3802.11|3802.11|3803.69|3803.69|3803.69|3803.69|3802.11|3802.11|0
1606207810000|2020-11-24 08:50:10|3804.09|3804.09|3804.06|3804.06|3804.14|3804.14|3804.06|3804.06|0
1606207820000|2020-11-24 08:50:20|3803.98|3803.98|3803.1|3803.1|3804.38|3804.38|3803.1|3803.1|0
1606207830000|2020-11-24 08:50:30|3802.71|3802.71|3802.23|3802.23|3802.71|3802.71|3802.23|3802.23|0
1606207840000|2020-11-24 08:50:40|3802.62|3802.62|3802.23|3802.23|3802.62|3802.62|3802.23|3802.23|0
1606207850000|2020-11-24 08:50:50|3805|3805|3805.81|3805.81|3806.21|3806.21|3803.81|3803.81|0
1606207860000|2020-11-24 08:51:00|3805.42|3805.42|3805.02|3805.02|3805.42|3805.42|3805.02|3805.02|0
1606207870000|2020-11-24 08:51:10|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|3805.1|0
1606207890000|2020-11-24 08:51:30|3805.5|3805.5|3805.1|3805.1|3805.5|3805.5|3804.71|3804.71|0
1606207900000|2020-11-24 08:51:40|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|0
1606207910000|2020-11-24 08:51:50|3804.86|3804.86|3804.86|3804.86|3805.25|3805.25|3804.86|3804.86|0
1606207920000|2020-11-24 08:52:00|3804.46|3804.46|3803.21|3803.21|3804.46|3804.46|3803.21|3803.21|0
1606207930000|2020-11-24 08:52:10|3803.05|3803.05|3804.37|3804.37|3804.59|3804.59|3803.05|3803.05|0
1606207940000|2020-11-24 08:52:20|3804.7|3804.7|3799.89|3799.89|3804.7|3804.7|3798.7|3798.7|0
1606207950000|2020-11-24 08:52:30|3799.53|3799.53|3797.3|3797.3|3799.53|3799.53|3797.3|3797.3|0
1606207960000|2020-11-24 08:52:40|3797.25|3797.25|3796.35|3796.35|3797.25|3797.25|3796.35|3796.35|0
1606207970000|2020-11-24 08:52:50|3795.67|3795.67|3789.96|3789.96|3795.67|3795.67|3789.96|3789.96|0
1606207980000|2020-11-24 08:53:00|3791.15|3791.15|3788.99|3788.99|3791.15|3791.15|3788.99|3788.99|0
1606207990000|2020-11-24 08:53:10|3788.69|3788.69|3787.21|3787.21|3788.69|3788.69|3786.68|3786.68|0
1606208000000|2020-11-24 08:53:20|3787.27|3787.27|3787.22|3787.22|3788.01|3788.01|3787.22|3787.22|0
1606208010000|2020-11-24 08:53:30|3789.2|3789.2|3790.62|3790.62|3791.37|3791.37|3789.2|3789.2|0
1606208020000|2020-11-24 08:53:40|3790.54|3790.54|3790.63|3790.63|3790.63|3790.63|3789.27|3789.27|0
1606208030000|2020-11-24 08:53:50|3790.79|3790.79|3789.85|3789.85|3790.79|3790.79|3789.6|3789.6|0
1606208040000|2020-11-24 08:54:00|3790.25|3790.25|3791.84|3791.84|3791.84|3791.84|3789.46|3789.46|0
1606208050000|2020-11-24 08:54:10|3792.63|3792.63|3796.6|3796.6|3796.6|3796.6|3792.63|3792.63|0
1606208060000|2020-11-24 08:54:20|3797|3797|3797.32|3797.32|3797.4|3797.4|3797|3797|0
1606208070000|2020-11-24 08:54:30|3797.71|3797.71|3799.81|3799.81|3799.81|3799.81|3796.13|3796.13|0
1606208090000|2020-11-24 08:54:50|3800.2|3800.2|3798.62|3798.62|3801|3801|3798.62|3798.62|0
1606208100000|2020-11-24 08:55:00|3798.22|3798.22|3797.03|3797.03|3798.38|3798.38|3797.03|3797.03|0
1606208110000|2020-11-24 08:55:10|3796.88|3796.88|3798.32|3798.32|3798.32|3798.32|3796.88|3796.88|0
1606208120000|2020-11-24 08:55:20|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|3797.92|0
1606208130000|2020-11-24 08:55:30|3798.09|3798.09|3798.48|3798.48|3798.48|3798.48|3798.09|3798.09|0
1606208140000|2020-11-24 08:55:40|3798.88|3798.88|3799.67|3799.67|3799.67|3799.67|3798.88|3798.88|0
1606208150000|2020-11-24 08:55:50|3799.76|3799.76|3800.95|3800.95|3800.95|3800.95|3799.76|3799.76|0
1606208160000|2020-11-24 08:56:00|3799.58|3799.58|3798.79|3798.79|3799.58|3799.58|3798.79|3798.79|0
1606208170000|2020-11-24 08:56:10|3798.1|3798.1|3797.31|3797.31|3798.1|3798.1|3797.31|3797.31|0
1606208190000|2020-11-24 08:56:30|3796.63|3796.63|3797.31|3797.31|3797.31|3797.31|3796.63|3796.63|0
1606208200000|2020-11-24 08:56:40|3797.48|3797.48|3799.06|3799.06|3799.06|3799.06|3797.48|3797.48|0
1606208210000|2020-11-24 08:56:50|3798.27|3798.27|3797.46|3797.46|3798.27|3798.27|3797.46|3797.46|0
1606208220000|2020-11-24 08:57:00|3798.65|3798.65|3799.05|3799.05|3799.05|3799.05|3798.65|3798.65|0
1606208230000|2020-11-24 08:57:10|3799.73|3799.73|3799.95|3799.95|3799.95|3799.95|3799.73|3799.73|0
1606208240000|2020-11-24 08:57:20|3799.15|3799.15|3799.98|3799.98|3799.98|3799.98|3799.15|3799.15|0
1606208260000|2020-11-24 08:57:40|3799.59|3799.59|3799.7|3799.7|3800.38|3800.38|3799.19|3799.19|0
1606208270000|2020-11-24 08:57:50|3799.01|3799.01|3799.01|3799.01|3799.01|3799.01|3799.01|3799.01|0
1606208280000|2020-11-24 08:58:00|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|3798.76|0
1606208290000|2020-11-24 08:58:10|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1606208300000|2020-11-24 08:58:20|3798.14|3798.14|3798.53|3798.53|3798.53|3798.53|3798.14|3798.14|0
1606208310000|2020-11-24 08:58:30|3798.93|3798.93|3797.34|3797.34|3798.93|3798.93|3797.34|3797.34|0
1606208320000|2020-11-24 08:58:40|3797.18|3797.18|3796.49|3796.49|3797.18|3797.18|3796.49|3796.49|0
1606208330000|2020-11-24 08:58:50|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|0
1606208340000|2020-11-24 08:59:00|3798.37|3798.37|3797.97|3797.97|3798.37|3798.37|3797.97|3797.97|0
1606208350000|2020-11-24 08:59:10|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|0
1606208360000|2020-11-24 08:59:20|3800.02|3800.02|3798.99|3798.99|3800.02|3800.02|3798.99|3798.99|0
1606208380000|2020-11-24 08:59:40|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|3798.6|0
1606208390000|2020-11-24 08:59:50|3798.76|3798.76|3798.36|3798.36|3799.55|3799.55|3798.36|3798.36|0
1606208400000|2020-11-24 09:00:00|3798.28|3798.28|3797.97|3797.97|3798.36|3798.36|3797.97|3797.97|0
1606208410000|2020-11-24 09:00:10|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1606208420000|2020-11-24 09:00:20|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|0
1606208430000|2020-11-24 09:00:30|3797.88|3797.88|3799.47|3799.47|3799.47|3799.47|3797.88|3797.88|0
1606208440000|2020-11-24 09:00:40|3799.87|3799.87|3800.55|3800.55|3800.55|3800.55|3799.87|3799.87|0
1606208450000|2020-11-24 09:00:50|3800.71|3800.71|3800.63|3800.63|3800.71|3800.71|3800.63|3800.63|0
1606208460000|2020-11-24 09:01:00|3801.35|3801.35|3801.35|3801.35|3801.43|3801.43|3801.35|3801.35|0
1606208470000|2020-11-24 09:01:10|3800.95|3800.95|3800.16|3800.16|3800.95|3800.95|3800.16|3800.16|0
1606208490000|2020-11-24 09:01:30|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|0
1606208500000|2020-11-24 09:01:40|3799.92|3799.92|3800.72|3800.72|3800.72|3800.72|3799.92|3799.92|0
1606208510000|2020-11-24 09:01:50|3800.16|3800.16|3799.6|3799.6|3800.16|3800.16|3799.6|3799.6|0
1606208530000|2020-11-24 09:02:10|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3795.94|3795.94|0
1606208540000|2020-11-24 09:02:20|3800.2|3800.2|3800.99|3800.99|3800.99|3800.99|3799.8|3799.8|0
1606208550000|2020-11-24 09:02:30|3799.8|3799.8|3797.42|3797.42|3800.6|3800.6|3797.42|3797.42|0
1606208560000|2020-11-24 09:02:40|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|0
1606208570000|2020-11-24 09:02:50|3799.01|3799.01|3797.82|3797.82|3799.01|3799.01|3797.82|3797.82|0
1606208580000|2020-11-24 09:03:00|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|0
1606208590000|2020-11-24 09:03:10|3797.93|3797.93|3798.99|3798.99|3799.32|3799.32|3797.93|3797.93|0
1606208600000|2020-11-24 09:03:20|3798.59|3798.59|3797.8|3797.8|3798.59|3798.59|3797.8|3797.8|0
1606208610000|2020-11-24 09:03:30|3798.59|3798.59|3796.54|3796.54|3798.59|3798.59|3796.54|3796.54|0
1606208620000|2020-11-24 09:03:40|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|3796.15|0
1606208640000|2020-11-24 09:04:00|3796.23|3796.23|3796.93|3796.93|3796.93|3796.93|3795.98|3795.98|0
1606208650000|2020-11-24 09:04:10|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|0
1606208660000|2020-11-24 09:04:20|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1606208670000|2020-11-24 09:04:30|3798.38|3798.38|3799.17|3799.17|3799.17|3799.17|3798.38|3798.38|0
1606208690000|2020-11-24 09:04:50|3801.22|3801.22|3801.22|3801.22|3802.01|3802.01|3801.14|3801.14|0
1606208700000|2020-11-24 09:05:00|3801.62|3801.62|3802.3|3802.3|3802.3|3802.3|3801.62|3801.62|0
1606208710000|2020-11-24 09:05:10|3802.63|3802.63|3803.03|3803.03|3803.42|3803.42|3802.63|3802.63|0
1606208720000|2020-11-24 09:05:20|3803.71|3803.71|3803.31|3803.31|3803.71|3803.71|3802.92|3802.92|0
1606208730000|2020-11-24 09:05:30|3802.92|3802.92|3801.73|3801.73|3802.92|3802.92|3801.73|3801.73|0
1606208740000|2020-11-24 09:05:40|3800.93|3800.93|3800.54|3800.54|3800.93|3800.93|3800.54|3800.54|0
1606208750000|2020-11-24 09:05:50|3801.33|3801.33|3800.54|3800.54|3801.33|3801.33|3800.54|3800.54|0
1606208760000|2020-11-24 09:06:00|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|0
1606208770000|2020-11-24 09:06:10|3801.73|3801.73|3803.86|3803.86|3803.86|3803.86|3800.93|3800.93|0
1606208780000|2020-11-24 09:06:20|3803.46|3803.46|3803.83|3803.83|3804.31|3804.31|3803.46|3803.46|0
1606208790000|2020-11-24 09:06:30|3802.46|3802.46|3802.18|3802.18|3802.46|3802.46|3801.78|3801.78|0
1606208800000|2020-11-24 09:06:40|3802.33|3802.33|3801.14|3801.14|3802.72|3802.72|3801.14|3801.14|0
1606208810000|2020-11-24 09:06:50|3801.93|3801.93|3801.53|3801.53|3801.93|3801.93|3801.53|3801.53|0
1606208820000|2020-11-24 09:07:00|3802.22|3802.22|3802.5|3802.5|3802.9|3802.9|3802.11|3802.11|0
1606208830000|2020-11-24 09:07:10|3802.59|3802.59|3802.59|3802.59|3803.38|3803.38|3802.19|3802.19|0
1606208840000|2020-11-24 09:07:20|3801.9|3801.9|3802.12|3802.12|3802.28|3802.28|3801.9|3801.9|0
1606208850000|2020-11-24 09:07:30|3802.03|3802.03|3802.43|3802.43|3802.43|3802.43|3802.03|3802.03|0
1606208860000|2020-11-24 09:07:40|3801.64|3801.64|3801.73|3801.73|3802.43|3802.43|3801.64|3801.64|0
1606208870000|2020-11-24 09:07:50|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1606208880000|2020-11-24 09:08:00|3802.24|3802.24|3802.24|3802.24|3802.24|3802.24|3801.45|3801.45|0
1606208890000|2020-11-24 09:08:10|3801.45|3801.45|3801.84|3801.84|3801.84|3801.84|3801.45|3801.45|0
1606208900000|2020-11-24 09:08:20|3801.39|3801.39|3801.27|3801.27|3801.39|3801.39|3801.27|3801.27|0
1606208910000|2020-11-24 09:08:30|3801.36|3801.36|3799.37|3799.37|3801.36|3801.36|3799.37|3799.37|0
1606208920000|2020-11-24 09:08:40|3798.98|3798.98|3798.58|3798.58|3798.98|3798.98|3798.58|3798.58|0
1606208930000|2020-11-24 09:08:50|3798.18|3798.18|3798.98|3798.98|3798.98|3798.98|3797.79|3797.79|0
1606208940000|2020-11-24 09:09:00|3799.77|3799.77|3799.85|3799.85|3799.85|3799.85|3799.77|3799.77|0
1606208970000|2020-11-24 09:09:30|3800.65|3800.65|3800.5|3800.5|3801.77|3801.77|3800.5|3800.5|0
1606208990000|2020-11-24 09:09:50|3801.29|3801.29|3801.21|3801.21|3801.61|3801.61|3801.21|3801.21|0
1606209000000|2020-11-24 09:10:00|3801.46|3801.46|3800.83|3800.83|3801.62|3801.62|3800.83|3800.83|0
1606209020000|2020-11-24 09:10:20|3800.43|3800.43|3801.03|3801.03|3801.03|3801.03|3800.43|3800.43|0
1606209030000|2020-11-24 09:10:30|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|0
1606209040000|2020-11-24 09:10:40|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1606209050000|2020-11-24 09:10:50|3801.28|3801.28|3800.48|3800.48|3801.28|3801.28|3800.48|3800.48|0
1606209060000|2020-11-24 09:11:00|3800.09|3800.09|3800.1|3800.1|3800.1|3800.1|3799.69|3799.69|0
1606209070000|2020-11-24 09:11:10|3800.5|3800.5|3799.2|3799.2|3801.18|3801.18|3799.2|3799.2|0
1606209080000|2020-11-24 09:11:20|3800.39|3800.39|3800.85|3800.85|3800.85|3800.85|3800.06|3800.06|0
1606209090000|2020-11-24 09:11:30|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|0
1606209100000|2020-11-24 09:11:40|3800.33|3800.33|3800.67|3800.67|3800.67|3800.67|3800.33|3800.33|0
1606209110000|2020-11-24 09:11:50|3799.87|3799.87|3800.67|3800.67|3800.67|3800.67|3799.87|3799.87|0
1606209120000|2020-11-24 09:12:00|3800.27|3800.27|3800.32|3800.32|3800.38|3800.38|3800.27|3800.27|0
1606209130000|2020-11-24 09:12:10|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|3799.93|0
1606209140000|2020-11-24 09:12:20|3800.32|3800.32|3800.47|3800.47|3800.47|3800.47|3800.32|3800.32|0
1606209150000|2020-11-24 09:12:30|3801.15|3801.15|3801.1|3801.1|3801.15|3801.15|3801.1|3801.1|0
1606209170000|2020-11-24 09:12:50|3802.47|3802.47|3802.07|3802.07|3802.47|3802.47|3801.67|3801.67|0
1606209180000|2020-11-24 09:13:00|3802.75|3802.75|3802.75|3802.75|3802.75|3802.75|3801.96|3801.96|0
1606209190000|2020-11-24 09:13:10|3803.44|3803.44|3803.85|3803.85|3803.85|3803.85|3803.44|3803.44|0
1606209200000|2020-11-24 09:13:20|3802.66|3802.66|3800.32|3800.32|3802.66|3802.66|3800.32|3800.32|0
1606209210000|2020-11-24 09:13:30|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|0
1606209220000|2020-11-24 09:13:40|3799.75|3799.75|3802.14|3802.14|3802.14|3802.14|3799.75|3799.75|0
1606209230000|2020-11-24 09:13:50|3799.75|3799.75|3803.61|3803.61|3804.01|3804.01|3799.75|3799.75|0
1606209240000|2020-11-24 09:14:00|3802.42|3802.42|3802.5|3802.5|3802.9|3802.9|3802.42|3802.42|0
1606209250000|2020-11-24 09:14:10|3802.42|3802.42|3802.13|3802.13|3802.82|3802.82|3802.13|3802.13|0
1606209260000|2020-11-24 09:14:20|3800.94|3800.94|3803.01|3803.01|3803.01|3803.01|3800.55|3800.55|0
1606209270000|2020-11-24 09:14:30|3802.61|3802.61|3800.83|3800.83|3802.61|3802.61|3800.23|3800.23|0
1606209280000|2020-11-24 09:14:40|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|3800.83|3800.83|0
1606209290000|2020-11-24 09:14:50|3800.83|3800.83|3798.2|3798.2|3800.83|3800.83|3798.2|3798.2|0
1606209300000|2020-11-24 09:15:00|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|3797.01|0
1606209310000|2020-11-24 09:15:10|3799|3799|3799.79|3799.79|3799.79|3799.79|3799|3799|0
1606209320000|2020-11-24 09:15:20|3799.11|3799.11|3799|3799|3799.11|3799.11|3799|3799|0
1606209330000|2020-11-24 09:15:30|3798.88|3798.88|3798.2|3798.2|3798.88|3798.88|3797.4|3797.4|0
1606209340000|2020-11-24 09:15:40|3798.59|3798.59|3798.52|3798.52|3799.96|3799.96|3798.52|3798.52|0
1606209350000|2020-11-24 09:15:50|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1606209360000|2020-11-24 09:16:00|3798.81|3798.81|3798.12|3798.12|3799.71|3799.71|3797.33|3797.33|0
1606209370000|2020-11-24 09:16:10|3797.73|3797.73|3795.68|3795.68|3798.01|3798.01|3795.68|3795.68|0
1606209390000|2020-11-24 09:16:30|3794.89|3794.89|3795.68|3795.68|3795.68|3795.68|3794.89|3794.89|0
1606209400000|2020-11-24 09:16:40|3795.52|3795.52|3791.95|3791.95|3795.52|3795.52|3791.95|3791.95|0
1606209410000|2020-11-24 09:16:50|3792.74|3792.74|3792.06|3792.06|3792.74|3792.74|3792.06|3792.06|0
1606209420000|2020-11-24 09:17:00|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|0
1606209430000|2020-11-24 09:17:10|3791.26|3791.26|3791.89|3791.89|3792.06|3792.06|3791.26|3791.26|0
1606209440000|2020-11-24 09:17:20|3791.98|3791.98|3791.98|3791.98|3791.98|3791.98|3791.98|3791.98|0
1606209460000|2020-11-24 09:17:40|3791.18|3791.18|3789.99|3789.99|3791.98|3791.98|3789.99|3789.99|0
1606209470000|2020-11-24 09:17:50|3791.18|3791.18|3788.01|3788.01|3791.18|3791.18|3788.01|3788.01|0
1606209480000|2020-11-24 09:18:00|3789.99|3789.99|3790.63|3790.63|3790.79|3790.79|3789.99|3789.99|0
1606209490000|2020-11-24 09:18:10|3791.03|3791.03|3791.42|3791.42|3791.42|3791.42|3791.03|3791.03|0
1606209500000|2020-11-24 09:18:20|3791.67|3791.67|3793.16|3793.16|3793.16|3793.16|3791.67|3791.67|0
1606209510000|2020-11-24 09:18:30|3793.56|3793.56|3793.96|3793.96|3793.96|3793.96|3793.56|3793.56|0
1606209520000|2020-11-24 09:18:40|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|3794.35|0
1606209530000|2020-11-24 09:18:50|3793.56|3793.56|3791.97|3791.97|3793.56|3793.56|3791.97|3791.97|0
1606209540000|2020-11-24 09:19:00|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|3791.18|0
1606209550000|2020-11-24 09:19:10|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|0
1606209560000|2020-11-24 09:19:20|3790.05|3790.05|3786.78|3786.78|3790.05|3790.05|3786.78|3786.78|0
1606209570000|2020-11-24 09:19:30|3786.7|3786.7|3785.33|3785.33|3786.7|3786.7|3785.33|3785.33|0
1606209580000|2020-11-24 09:19:40|3785.31|3785.31|3786.5|3786.5|3786.5|3786.5|3785.31|3785.31|0
1606209590000|2020-11-24 09:19:50|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|0
1606209600000|2020-11-24 09:20:00|3787.29|3787.29|3787.7|3787.7|3787.7|3787.7|3786.1|3786.1|0
1606209610000|2020-11-24 09:20:10|3787.79|3787.79|3786.99|3786.99|3787.79|3787.79|3786.99|3786.99|0
1606209620000|2020-11-24 09:20:20|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|0
1606209630000|2020-11-24 09:20:30|3786.12|3786.12|3786.51|3786.51|3786.51|3786.51|3786.12|3786.12|0
1606209640000|2020-11-24 09:20:40|3787.31|3787.31|3787.61|3787.61|3787.61|3787.61|3786.12|3786.12|0
1606209650000|2020-11-24 09:20:50|3786.95|3786.95|3787.19|3787.19|3787.19|3787.19|3786.95|3786.95|0
1606209660000|2020-11-24 09:21:00|3787.59|3787.59|3786.8|3786.8|3791.56|3791.56|3786.8|3786.8|0
1606209670000|2020-11-24 09:21:10|3789.18|3789.18|3790.37|3790.37|3790.37|3790.37|3789.18|3789.18|0
1606209680000|2020-11-24 09:21:20|3790.29|3790.29|3790.29|3790.29|3790.29|3790.29|3790.29|3790.29|0
1606209690000|2020-11-24 09:21:30|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|0
1606209700000|2020-11-24 09:21:40|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|3791.33|0
1606209710000|2020-11-24 09:21:50|3790.14|3790.14|3792.12|3792.12|3792.12|3792.12|3790.14|3790.14|0
1606209720000|2020-11-24 09:22:00|3793.31|3793.31|3794.67|3794.67|3794.67|3794.67|3793.31|3793.31|0
1606209730000|2020-11-24 09:22:10|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|0
1606209740000|2020-11-24 09:22:20|3794.27|3794.27|3795.06|3795.06|3795.06|3795.06|3794.27|3794.27|0
1606209750000|2020-11-24 09:22:30|3792.68|3792.68|3791.72|3791.72|3792.68|3792.68|3791.72|3791.72|0
1606209760000|2020-11-24 09:22:40|3791.33|3791.33|3791.21|3791.21|3791.33|3791.33|3790.97|3790.97|0
1606209770000|2020-11-24 09:22:50|3791.13|3791.13|3793.84|3793.84|3793.84|3793.84|3791.13|3791.13|0
1606209780000|2020-11-24 09:23:00|3793.89|3793.89|3792.82|3792.82|3794.01|3794.01|3792.82|3792.82|0
1606209790000|2020-11-24 09:23:10|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|3792.42|0
1606209800000|2020-11-24 09:23:20|3794.01|3794.01|3792.96|3792.96|3794.41|3794.41|3792.96|3792.96|0
1606209810000|2020-11-24 09:23:30|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|0
1606209830000|2020-11-24 09:23:50|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|0
1606209840000|2020-11-24 09:24:00|3794.16|3794.16|3796.1|3796.1|3796.1|3796.1|3794.16|3794.16|0
1606209850000|2020-11-24 09:24:10|3796.5|3796.5|3796.82|3796.82|3796.9|3796.9|3796.5|3796.5|0
1606209860000|2020-11-24 09:24:20|3797.21|3797.21|3798.01|3798.01|3798.01|3798.01|3797.21|3797.21|0
1606209870000|2020-11-24 09:24:30|3796.82|3796.82|3794.16|3794.16|3796.82|3796.82|3794.16|3794.16|0
1606209880000|2020-11-24 09:24:40|3793.77|3793.77|3793.77|3793.77|3793.77|3793.77|3792.18|3792.18|0
1606209890000|2020-11-24 09:24:50|3794.56|3794.56|3793.71|3793.71|3794.56|3794.56|3793.31|3793.31|0
1606209900000|2020-11-24 09:25:00|3792.34|3792.34|3792.45|3792.45|3792.45|3792.45|3792.24|3792.24|0
1606209910000|2020-11-24 09:25:10|3792.85|3792.85|3792.85|3792.85|3792.85|3792.85|3792.85|3792.85|0
1606209920000|2020-11-24 09:25:20|3792.52|3792.52|3794.58|3794.58|3794.58|3794.58|3792.52|3792.52|0
1606209930000|2020-11-24 09:25:30|3795.38|3795.38|3793.39|3793.39|3795.38|3795.38|3793|3793|0
1606209940000|2020-11-24 09:25:40|3793.79|3793.79|3793.23|3793.23|3794.42|3794.42|3793.23|3793.23|0
1606209960000|2020-11-24 09:26:00|3792.99|3792.99|3792.87|3792.87|3792.99|3792.99|3792.87|3792.87|0
1606209970000|2020-11-24 09:26:10|3792.76|3792.76|3792.37|3792.37|3792.76|3792.76|3792.37|3792.37|0
1606209980000|2020-11-24 09:26:20|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1606209990000|2020-11-24 09:26:30|3793.56|3793.56|3793.16|3793.16|3793.56|3793.56|3793.16|3793.16|0
1606210000000|2020-11-24 09:26:40|3792.76|3792.76|3793.16|3793.16|3793.16|3793.16|3792.76|3792.76|0
1606210010000|2020-11-24 09:26:50|3794.35|3794.35|3793.16|3793.16|3794.75|3794.75|3793.16|3793.16|0
1606210020000|2020-11-24 09:27:00|3792.76|3792.76|3793.56|3793.56|3793.56|3793.56|3791.97|3791.97|0
1606210030000|2020-11-24 09:27:10|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1606210040000|2020-11-24 09:27:20|3793.71|3793.71|3792.52|3792.52|3793.71|3793.71|3792.52|3792.52|0
1606210050000|2020-11-24 09:27:30|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|3793.71|0
1606210060000|2020-11-24 09:27:40|3793.86|3793.86|3793.86|3793.86|3793.86|3793.86|3793.86|3793.86|0
1606210070000|2020-11-24 09:27:50|3793.78|3793.78|3794.02|3794.02|3794.02|3794.02|3793.22|3793.22|0
1606210080000|2020-11-24 09:28:00|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|3794.41|0
1606210090000|2020-11-24 09:28:10|3794.81|3794.81|3793.62|3793.62|3794.89|3794.89|3793.62|3793.62|0
1606210100000|2020-11-24 09:28:20|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|0
1606210110000|2020-11-24 09:28:30|3794.89|3794.89|3796.59|3796.59|3796.59|3796.59|3794.89|3794.89|0
1606210120000|2020-11-24 09:28:40|3796.84|3796.84|3796.05|3796.05|3796.84|3796.84|3796.05|3796.05|0
1606210130000|2020-11-24 09:28:50|3795.9|3795.9|3795.5|3795.5|3795.9|3795.9|3795.5|3795.5|0
1606210140000|2020-11-24 09:29:00|3795.05|3795.05|3796.33|3796.33|3796.33|3796.33|3795.05|3795.05|0
1606210150000|2020-11-24 09:29:10|3796.24|3796.24|3797.01|3797.01|3797.01|3797.01|3796.24|3796.24|0
1606210160000|2020-11-24 09:29:20|3796.93|3796.93|3795.42|3795.42|3796.93|3796.93|3795.34|3795.34|0
1606210170000|2020-11-24 09:29:30|3797.01|3797.01|3797.34|3797.34|3797.34|3797.34|3797.01|3797.01|0
1606210180000|2020-11-24 09:29:40|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|0
1606210190000|2020-11-24 09:29:50|3797.59|3797.59|3797.66|3797.66|3797.84|3797.84|3797.44|3797.44|0
1606210200000|2020-11-24 09:30:00|3797.26|3797.26|3797.66|3797.66|3798.05|3798.05|3796.86|3796.86|0
1606210210000|2020-11-24 09:30:10|3798.07|3798.07|3797.17|3797.17|3798.07|3798.07|3797.17|3797.17|0
1606210220000|2020-11-24 09:30:20|3797.39|3797.39|3799.69|3799.69|3800.09|3800.09|3797.39|3797.39|0
1606210230000|2020-11-24 09:30:30|3800.46|3800.46|3800.82|3800.82|3800.97|3800.97|3800.46|3800.46|0
1606210250000|2020-11-24 09:30:50|3800.03|3800.03|3799.95|3799.95|3800.43|3800.43|3799.95|3799.95|0
1606210260000|2020-11-24 09:31:00|3800.1|3800.1|3799.58|3799.58|3800.35|3800.35|3799.58|3799.58|0
1606210270000|2020-11-24 09:31:10|3799.18|3799.18|3799.69|3799.69|3799.69|3799.69|3798.79|3798.79|0
1606210290000|2020-11-24 09:31:30|3800.33|3800.33|3800.84|3800.84|3801.29|3801.29|3800.33|3800.33|0
1606210310000|2020-11-24 09:31:50|3800.44|3800.44|3800.59|3800.59|3800.59|3800.59|3800.2|3800.2|0
1606210320000|2020-11-24 09:32:00|3800.2|3800.2|3799.99|3799.99|3800.91|3800.91|3799.99|3799.99|0
1606210330000|2020-11-24 09:32:10|3800.59|3800.59|3800.34|3800.34|3800.59|3800.59|3800.02|3800.02|0
1606210350000|2020-11-24 09:32:30|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1606210360000|2020-11-24 09:32:40|3800.74|3800.74|3799.54|3799.54|3800.74|3800.74|3799.54|3799.54|0
1606210370000|2020-11-24 09:32:50|3799.6|3799.6|3799.66|3799.66|3799.81|3799.81|3798.99|3798.99|0
1606210380000|2020-11-24 09:33:00|3800.34|3800.34|3799.99|3799.99|3802.06|3802.06|3799.99|3799.99|0
1606210390000|2020-11-24 09:33:10|3799.63|3799.63|3800.43|3800.43|3800.43|3800.43|3798.84|3798.84|0
1606210400000|2020-11-24 09:33:20|3800.55|3800.55|3800.11|3800.11|3801.3|3801.3|3799.72|3799.72|0
1606210410000|2020-11-24 09:33:30|3800.44|3800.44|3801.57|3801.57|3801.57|3801.57|3800.44|3800.44|0
1606210420000|2020-11-24 09:33:40|3801.96|3801.96|3801.17|3801.17|3801.96|3801.96|3801.17|3801.17|0
1606210440000|2020-11-24 09:34:00|3801.96|3801.96|3802.05|3802.05|3802.13|3802.13|3801.96|3801.96|0
1606210450000|2020-11-24 09:34:10|3802.64|3802.64|3802.65|3802.65|3803.04|3803.04|3802.4|3802.4|0
1606210460000|2020-11-24 09:34:20|3803.84|3803.84|3804.1|3804.1|3804.1|3804.1|3803.31|3803.31|0
1606210470000|2020-11-24 09:34:30|3804.9|3804.9|3804.5|3804.5|3804.9|3804.9|3804.5|3804.5|0
1606210480000|2020-11-24 09:34:40|3804.66|3804.66|3805.6|3805.6|3805.6|3805.6|3804.66|3804.66|0
1606210490000|2020-11-24 09:34:50|3805.84|3805.84|3805.43|3805.43|3805.84|3805.84|3805.43|3805.43|0
1606210510000|2020-11-24 09:35:10|3805.03|3805.03|3806.4|3806.4|3806.4|3806.4|3805.03|3805.03|0
1606210520000|2020-11-24 09:35:20|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1606210530000|2020-11-24 09:35:30|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1606210540000|2020-11-24 09:35:40|3805.83|3805.83|3805.83|3805.83|3805.83|3805.83|3805.83|3805.83|0
1606210550000|2020-11-24 09:35:50|3805.99|3805.99|3807.18|3807.18|3807.18|3807.18|3805.99|3805.99|0
1606210560000|2020-11-24 09:36:00|3807.87|3807.87|3808.14|3808.14|3808.34|3808.34|3807.87|3807.87|0
1606210570000|2020-11-24 09:36:10|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|3807.84|0
1606210580000|2020-11-24 09:36:20|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|0
1606210590000|2020-11-24 09:36:30|3806.44|3806.44|3806.83|3806.83|3806.83|3806.83|3806.44|3806.44|0
1606210600000|2020-11-24 09:36:40|3806.15|3806.15|3806.26|3806.26|3806.26|3806.26|3805.9|3805.9|0
1606210610000|2020-11-24 09:36:50|3806.42|3806.42|3806.02|3806.02|3806.42|3806.42|3806.02|3806.02|0
1606210620000|2020-11-24 09:37:00|3805.63|3805.63|3805.46|3805.46|3805.63|3805.63|3805.46|3805.46|0
1606210630000|2020-11-24 09:37:10|3805.06|3805.06|3805.15|3805.15|3805.15|3805.15|3805.06|3805.06|0
1606210660000|2020-11-24 09:37:40|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|0
1606210670000|2020-11-24 09:37:50|3804.78|3804.78|3805.26|3805.26|3805.26|3805.26|3804.78|3804.78|0
1606210680000|2020-11-24 09:38:00|3805.92|3805.92|3807.68|3807.68|3807.68|3807.68|3805.52|3805.52|0
1606210700000|2020-11-24 09:38:20|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|0
1606210710000|2020-11-24 09:38:30|3808.14|3808.14|3808.26|3808.26|3808.26|3808.26|3807.46|3807.46|0
1606210720000|2020-11-24 09:38:40|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|3807.78|0
1606210730000|2020-11-24 09:38:50|3807.38|3807.38|3805.55|3805.55|3807.38|3807.38|3805.55|3805.55|0
1606210740000|2020-11-24 09:39:00|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|0
1606210760000|2020-11-24 09:39:20|3803.41|3803.41|3804.1|3804.1|3804.1|3804.1|3803.41|3803.41|0
1606210770000|2020-11-24 09:39:30|3803.85|3803.85|3803.05|3803.05|3803.85|3803.85|3803.05|3803.05|0
1606210780000|2020-11-24 09:39:40|3802.37|3802.37|3801.97|3801.97|3802.37|3802.37|3801.97|3801.97|0
1606210790000|2020-11-24 09:39:50|3802.77|3802.77|3803.56|3803.56|3803.56|3803.56|3802.77|3802.77|0
1606210800000|2020-11-24 09:40:00|3803.17|3803.17|3804.36|3804.36|3804.36|3804.36|3803.17|3803.17|0
1606210820000|2020-11-24 09:40:20|3804.6|3804.6|3804.27|3804.27|3804.6|3804.6|3804.27|3804.27|0
1606210830000|2020-11-24 09:40:30|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|3803.48|0
1606210840000|2020-11-24 09:40:40|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|0
1606210870000|2020-11-24 09:41:10|3804.36|3804.36|3802.84|3802.84|3804.36|3804.36|3802.84|3802.84|0
1606210880000|2020-11-24 09:41:20|3802.39|3802.39|3802.17|3802.17|3802.69|3802.69|3802.09|3802.09|0
1606210890000|2020-11-24 09:41:30|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|0
1606210900000|2020-11-24 09:41:40|3802.77|3802.77|3802.77|3802.77|3803.46|3803.46|3802.77|3802.77|0
1606210910000|2020-11-24 09:41:50|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|0
1606210920000|2020-11-24 09:42:00|3803.41|3803.41|3803.19|3803.19|3803.41|3803.41|3802.92|3802.92|0
1606210930000|2020-11-24 09:42:10|3803.59|3803.59|3803.98|3803.98|3803.98|3803.98|3803.19|3803.19|0
1606210950000|2020-11-24 09:42:30|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|0
1606210960000|2020-11-24 09:42:40|3805.43|3805.43|3806.08|3806.08|3806.08|3806.08|3805.43|3805.43|0
1606210970000|2020-11-24 09:42:50|3806.47|3806.47|3806.87|3806.87|3806.87|3806.87|3806.47|3806.47|0
1606210980000|2020-11-24 09:43:00|3806.08|3806.08|3806.56|3806.56|3806.56|3806.56|3806.08|3806.08|0
1606210990000|2020-11-24 09:43:10|3806.95|3806.95|3808.32|3808.32|3808.32|3808.32|3806.95|3806.95|0
1606211000000|2020-11-24 09:43:20|3808.24|3808.24|3807.99|3807.99|3808.24|3808.24|3807.99|3807.99|0
1606211020000|2020-11-24 09:43:40|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|0
1606211040000|2020-11-24 09:44:00|3808.27|3808.27|3808.36|3808.36|3808.36|3808.36|3808.27|3808.27|0
1606211050000|2020-11-24 09:44:10|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|0
1606211060000|2020-11-24 09:44:20|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|0
1606211080000|2020-11-24 09:44:40|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|3807.96|0
1606211100000|2020-11-24 09:45:00|3808.36|3808.36|3808.82|3808.82|3808.82|3808.82|3808.36|3808.36|0
1606211110000|2020-11-24 09:45:10|3808.03|3808.03|3808.03|3808.03|3809.22|3809.22|3808.03|3808.03|0
1606211150000|2020-11-24 09:45:50|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|0
1606211160000|2020-11-24 09:46:00|3807.18|3807.18|3806.93|3806.93|3807.18|3807.18|3806.93|3806.93|0
1606211170000|2020-11-24 09:46:10|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|3806.53|0
1606211180000|2020-11-24 09:46:20|3806.18|3806.18|3805.78|3805.78|3806.18|3806.18|3805.78|3805.78|0
1606211200000|2020-11-24 09:46:40|3805.38|3805.38|3805.34|3805.34|3805.38|3805.38|3805.05|3805.05|0
1606211220000|2020-11-24 09:47:00|3804.94|3804.94|3803.75|3803.75|3804.94|3804.94|3803.75|3803.75|0
1606211260000|2020-11-24 09:47:40|3803.83|3803.83|3805.02|3805.02|3805.02|3805.02|3803.83|3803.83|0
1606211280000|2020-11-24 09:48:00|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|0
1606211290000|2020-11-24 09:48:10|3804.26|3804.26|3803.57|3803.57|3804.26|3804.26|3803.57|3803.57|0
1606211300000|2020-11-24 09:48:20|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|0
1606211310000|2020-11-24 09:48:30|3802.96|3802.96|3802.57|3802.57|3802.96|3802.96|3802.57|3802.57|0
1606211320000|2020-11-24 09:48:40|3802.17|3802.17|3802.09|3802.09|3802.17|3802.17|3802.09|3802.09|0
1606211330000|2020-11-24 09:48:50|3801.69|3801.69|3800.9|3800.9|3801.69|3801.69|3800.5|3800.5|0
1606211340000|2020-11-24 09:49:00|3801.29|3801.29|3801.56|3801.56|3801.56|3801.56|3801.29|3801.29|0
1606211360000|2020-11-24 09:49:20|3801.16|3801.16|3800.88|3800.88|3801.56|3801.56|3800.88|3800.88|0
1606211370000|2020-11-24 09:49:30|3800.8|3800.8|3800.4|3800.4|3800.8|3800.8|3800.4|3800.4|0
1606211390000|2020-11-24 09:49:50|3800.29|3800.29|3799.44|3799.44|3800.29|3800.29|3799.44|3799.44|0
1606211410000|2020-11-24 09:50:10|3800.63|3800.63|3800.24|3800.24|3800.63|3800.63|3800.24|3800.24|0
1606211420000|2020-11-24 09:50:20|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1606211430000|2020-11-24 09:50:30|3799.74|3799.74|3799.99|3799.99|3799.99|3799.99|3799.74|3799.74|0
1606211440000|2020-11-24 09:50:40|3800.78|3800.78|3800.7|3800.7|3800.78|3800.78|3800.7|3800.7|0
1606211450000|2020-11-24 09:50:50|3800.78|3800.78|3802.07|3802.07|3802.07|3802.07|3800.7|3800.7|0
1606211460000|2020-11-24 09:51:00|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|0
1606211480000|2020-11-24 09:51:20|3801.35|3801.35|3801.83|3801.83|3801.83|3801.83|3801.35|3801.35|0
1606211500000|2020-11-24 09:51:40|3801.59|3801.59|3801.5|3801.5|3801.59|3801.59|3801.5|3801.5|0
1606211530000|2020-11-24 09:52:10|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|0
1606211550000|2020-11-24 09:52:30|3801.19|3801.19|3801.11|3801.11|3801.19|3801.19|3801.11|3801.11|0
1606211570000|2020-11-24 09:52:50|3800.42|3800.42|3801.05|3801.05|3801.22|3801.22|3800.42|3800.42|0
1606211600000|2020-11-24 09:53:20|3800.81|3800.81|3796.74|3796.74|3800.81|3800.81|3796.74|3796.74|0
1606211610000|2020-11-24 09:53:30|3796.32|3796.32|3795.53|3795.53|3796.32|3796.32|3795.53|3795.53|0
1606211620000|2020-11-24 09:53:40|3794.74|3794.74|3795.13|3795.13|3795.13|3795.13|3794.74|3794.74|0
1606211630000|2020-11-24 09:53:50|3795.55|3795.55|3798.54|3798.54|3798.54|3798.54|3795.55|3795.55|0
1606211640000|2020-11-24 09:54:00|3798.71|3798.71|3798.59|3798.59|3798.71|3798.71|3798.59|3798.59|0
1606211650000|2020-11-24 09:54:10|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|0
1606211660000|2020-11-24 09:54:20|3799.26|3799.26|3800.17|3800.17|3800.17|3800.17|3799.26|3799.26|0
1606211670000|2020-11-24 09:54:30|3800.86|3800.86|3802.34|3802.34|3802.42|3802.42|3800.86|3800.86|0
1606211690000|2020-11-24 09:54:50|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|0
1606211700000|2020-11-24 09:55:00|3801.94|3801.94|3802.74|3802.74|3802.74|3802.74|3801.94|3801.94|0
1606211710000|2020-11-24 09:55:10|3803.13|3803.13|3803.76|3803.76|3803.76|3803.76|3802.97|3802.97|0
1606211730000|2020-11-24 09:55:30|3803.36|3803.36|3804.13|3804.13|3804.13|3804.13|3803.36|3803.36|0
1606211790000|2020-11-24 09:56:30|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|3804.05|0
1606211800000|2020-11-24 09:56:40|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|0
1606211820000|2020-11-24 09:57:00|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|3803.52|0
1606211830000|2020-11-24 09:57:10|3803.47|3803.47|3801.57|3801.57|3803.87|3803.87|3801.57|3801.57|0
1606211850000|2020-11-24 09:57:30|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|0
1606211860000|2020-11-24 09:57:40|3800.61|3800.61|3799.73|3799.73|3801.01|3801.01|3799.73|3799.73|0
1606211870000|2020-11-24 09:57:50|3799.61|3799.61|3799.78|3799.78|3799.78|3799.78|3799.61|3799.61|0
1606211880000|2020-11-24 09:58:00|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|0
1606211890000|2020-11-24 09:58:10|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|3800.89|0
1606211900000|2020-11-24 09:58:20|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|3800.5|0
1606211910000|2020-11-24 09:58:30|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|0
1606211920000|2020-11-24 09:58:40|3801.26|3801.26|3802.19|3802.19|3802.19|3802.19|3801.26|3801.26|0
1606211940000|2020-11-24 09:59:00|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|0
1606211960000|2020-11-24 09:59:20|3801.96|3801.96|3801.8|3801.8|3801.96|3801.96|3801.8|3801.8|0
1606212000000|2020-11-24 10:00:00|3801.92|3801.92|3801.8|3801.8|3801.92|3801.92|3801.8|3801.8|0
1606212010000|2020-11-24 10:00:10|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|0
1606212020000|2020-11-24 10:00:20|3800.95|3800.95|3801.35|3801.35|3801.35|3801.35|3800.95|3800.95|0
1606212030000|2020-11-24 10:00:30|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|3801.27|0
1606212040000|2020-11-24 10:00:40|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|3801.19|0
1606212050000|2020-11-24 10:00:50|3801.1|3801.1|3800.71|3800.71|3801.1|3801.1|3800.71|3800.71|0
1606212100000|2020-11-24 10:01:40|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|3801.1|0
1606212110000|2020-11-24 10:01:50|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|0
1606212120000|2020-11-24 10:02:00|3799.62|3799.62|3799.42|3799.42|3800.18|3800.18|3799.42|3799.42|0
1606212130000|2020-11-24 10:02:10|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|0
1606212140000|2020-11-24 10:02:20|3800.43|3800.43|3799.95|3799.95|3800.43|3800.43|3799.95|3799.95|0
1606212160000|2020-11-24 10:02:40|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|0
1606212170000|2020-11-24 10:02:50|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|3801.37|0
1606212190000|2020-11-24 10:03:10|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|3802.06|0
1606212200000|2020-11-24 10:03:20|3801.97|3801.97|3801.29|3801.29|3801.97|3801.97|3801.29|3801.29|0
1606212220000|2020-11-24 10:03:40|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|0
1606212230000|2020-11-24 10:03:50|3801.89|3801.89|3802.29|3802.29|3802.29|3802.29|3801.49|3801.49|0
1606212240000|2020-11-24 10:04:00|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1606212250000|2020-11-24 10:04:10|3802.77|3802.77|3802.37|3802.37|3802.77|3802.77|3802.37|3802.37|0
1606212260000|2020-11-24 10:04:20|3802.62|3802.62|3804.09|3804.09|3804.23|3804.23|3802.62|3802.62|0
1606212270000|2020-11-24 10:04:30|3803.92|3803.92|3803.92|3803.92|3803.92|3803.92|3803.92|3803.92|0
1606212280000|2020-11-24 10:04:40|3803.77|3803.77|3803.92|3803.92|3803.92|3803.92|3803.77|3803.77|0
1606212290000|2020-11-24 10:04:50|3803.59|3803.59|3803.23|3803.23|3803.71|3803.71|3803.23|3803.23|0
1606212300000|2020-11-24 10:05:00|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|0
1606212320000|2020-11-24 10:05:20|3803.79|3803.79|3803.74|3803.74|3803.79|3803.79|3803.74|3803.74|0
1606212330000|2020-11-24 10:05:30|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|0
1606212340000|2020-11-24 10:05:40|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|0
1606212360000|2020-11-24 10:06:00|3804.71|3804.71|3805.58|3805.58|3805.58|3805.58|3804.71|3804.71|0
1606212370000|2020-11-24 10:06:10|3806.38|3806.38|3805.98|3805.98|3806.38|3806.38|3805.98|3805.98|0
1606212380000|2020-11-24 10:06:20|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|0
1606212390000|2020-11-24 10:06:30|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|3806.46|0
1606212400000|2020-11-24 10:06:40|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|0
1606212410000|2020-11-24 10:06:50|3807.01|3807.01|3807.69|3807.69|3807.69|3807.69|3807.01|3807.01|0
1606212420000|2020-11-24 10:07:00|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|0
1606212430000|2020-11-24 10:07:10|3807.81|3807.81|3806.73|3806.73|3807.81|3807.81|3806.73|3806.73|0
1606212440000|2020-11-24 10:07:20|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|3806.33|0
1606212450000|2020-11-24 10:07:30|3807.7|3807.7|3806.28|3806.28|3807.7|3807.7|3806.28|3806.28|0
1606212470000|2020-11-24 10:07:50|3806.2|3806.2|3806.14|3806.14|3806.2|3806.2|3806.14|3806.14|0
1606212480000|2020-11-24 10:08:00|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|0
1606212490000|2020-11-24 10:08:10|3806.83|3806.83|3806.43|3806.43|3806.83|3806.83|3806.43|3806.43|0
1606212500000|2020-11-24 10:08:20|3806.51|3806.51|3806.43|3806.43|3806.51|3806.51|3806.43|3806.43|0
1606212510000|2020-11-24 10:08:30|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|3806.35|0
1606212520000|2020-11-24 10:08:40|3806.18|3806.18|3805.5|3805.5|3806.18|3806.18|3805.5|3805.5|0
1606212550000|2020-11-24 10:09:10|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|3806.69|0
1606212590000|2020-11-24 10:09:50|3807.37|3807.37|3808.01|3808.01|3808.41|3808.41|3807.37|3807.37|0
1606212600000|2020-11-24 10:10:00|3808.8|3808.8|3808.64|3808.64|3808.89|3808.89|3808.64|3808.64|0
1606212610000|2020-11-24 10:10:10|3808.4|3808.4|3808.8|3808.8|3808.8|3808.8|3808.4|3808.4|0
1606212630000|2020-11-24 10:10:30|3809.19|3809.19|3808.11|3808.11|3809.19|3809.19|3807.72|3807.72|0
1606212640000|2020-11-24 10:10:40|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|3808.8|0
1606212680000|2020-11-24 10:11:20|3808.71|3808.71|3808.03|3808.03|3808.71|3808.71|3808.03|3808.03|0
1606212690000|2020-11-24 10:11:30|3807.24|3807.24|3806.84|3806.84|3807.24|3807.24|3806.84|3806.84|0
1606212710000|2020-11-24 10:11:50|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1606212720000|2020-11-24 10:12:00|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|0
1606212730000|2020-11-24 10:12:10|3806.55|3806.55|3807.03|3807.03|3807.03|3807.03|3806.55|3806.55|0
1606212740000|2020-11-24 10:12:20|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1606212760000|2020-11-24 10:12:40|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1606212770000|2020-11-24 10:12:50|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|3806.5|0
1606212800000|2020-11-24 10:13:20|3806.58|3806.58|3806.5|3806.5|3806.58|3806.58|3806.5|3806.5|0
1606212810000|2020-11-24 10:13:30|3807.18|3807.18|3807.81|3807.81|3807.81|3807.81|3807.13|3807.13|0
1606212850000|2020-11-24 10:14:10|3809|3809|3809|3809|3809|3809|3809|3809|0
1606212870000|2020-11-24 10:14:30|3809.34|3809.34|3808|3808|3809.42|3809.42|3807.32|3807.32|0
1606212890000|2020-11-24 10:14:50|3807.21|3807.21|3807.49|3807.49|3807.49|3807.49|3805.62|3805.62|0
1606212900000|2020-11-24 10:15:00|3807.89|3807.89|3808.68|3808.68|3808.68|3808.68|3807.89|3807.89|0
1606212910000|2020-11-24 10:15:10|3809.08|3809.08|3809.76|3809.76|3809.76|3809.76|3809.08|3809.08|0
1606212930000|2020-11-24 10:15:30|3810.16|3810.16|3810.56|3810.56|3810.56|3810.56|3810.16|3810.16|0
1606212940000|2020-11-24 10:15:40|3810.16|3810.16|3810.56|3810.56|3810.56|3810.56|3810.16|3810.16|0
1606212950000|2020-11-24 10:15:50|3810.79|3810.79|3810.67|3810.67|3810.79|3810.79|3810.67|3810.67|0
1606212960000|2020-11-24 10:16:00|3810.28|3810.28|3810.36|3810.36|3810.36|3810.36|3810.28|3810.28|0
1606212970000|2020-11-24 10:16:10|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|0
1606212980000|2020-11-24 10:16:20|3810.36|3810.36|3810.76|3810.76|3810.76|3810.76|3810.36|3810.36|0
1606212990000|2020-11-24 10:16:30|3811.15|3811.15|3809.02|3809.02|3811.15|3811.15|3809.02|3809.02|0
1606213000000|2020-11-24 10:16:40|3809.42|3809.42|3809.82|3809.82|3809.82|3809.82|3809.42|3809.42|0
1606213010000|2020-11-24 10:16:50|3810.61|3810.61|3811.29|3811.29|3811.29|3811.29|3810.61|3810.61|0
1606213020000|2020-11-24 10:17:00|3811.14|3811.14|3808.65|3808.65|3811.14|3811.14|3808.65|3808.65|0
1606213040000|2020-11-24 10:17:20|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|3808.73|0
1606213050000|2020-11-24 10:17:30|3809.42|3809.42|3809.91|3809.91|3809.91|3809.91|3809.42|3809.42|0
1606213060000|2020-11-24 10:17:40|3809.59|3809.59|3810.78|3810.78|3810.78|3810.78|3809.59|3809.59|0
1606213070000|2020-11-24 10:17:50|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|0
1606213110000|2020-11-24 10:18:30|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|0
1606213120000|2020-11-24 10:18:40|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|3812.55|0
1606213130000|2020-11-24 10:18:50|3812.84|3812.84|3812.25|3812.25|3812.84|3812.84|3812.14|3812.14|0
1606213140000|2020-11-24 10:19:00|3812.4|3812.4|3812.1|3812.1|3812.4|3812.4|3812.1|3812.1|0
1606213150000|2020-11-24 10:19:10|3812.21|3812.21|3814.21|3814.21|3814.21|3814.21|3812.21|3812.21|0
1606213160000|2020-11-24 10:19:20|3814.6|3814.6|3815.43|3815.43|3815.43|3815.43|3814.6|3814.6|0
1606213170000|2020-11-24 10:19:30|3815.51|3815.51|3815.9|3815.9|3815.9|3815.9|3815.34|3815.34|0
1606213180000|2020-11-24 10:19:40|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|0
1606213190000|2020-11-24 10:19:50|3815.42|3815.42|3816.38|3816.38|3816.38|3816.38|3815.42|3815.42|0
1606213200000|2020-11-24 10:20:00|3815.19|3815.19|3815.58|3815.58|3815.58|3815.58|3815.19|3815.19|0
1606213210000|2020-11-24 10:20:10|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|3815.5|0
1606213220000|2020-11-24 10:20:20|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|0
1606213240000|2020-11-24 10:20:40|3815.5|3815.5|3814.31|3814.31|3815.5|3815.5|3814.31|3814.31|0
1606213260000|2020-11-24 10:21:00|3814.71|3814.71|3814.94|3814.94|3814.94|3814.94|3814.71|3814.71|0
1606213270000|2020-11-24 10:21:10|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|3815.11|0
1606213280000|2020-11-24 10:21:20|3815.19|3815.19|3815.44|3815.44|3815.44|3815.44|3815.19|3815.19|0
1606213290000|2020-11-24 10:21:30|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|0
1606213300000|2020-11-24 10:21:40|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|0
1606213320000|2020-11-24 10:22:00|3815.25|3815.25|3814.96|3814.96|3815.64|3815.64|3814.96|3814.96|0
1606213350000|2020-11-24 10:22:30|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|3815.36|0
1606213360000|2020-11-24 10:22:40|3814.96|3814.96|3814.56|3814.56|3814.96|3814.96|3814.56|3814.56|0
1606213370000|2020-11-24 10:22:50|3814.23|3814.23|3813.15|3813.15|3814.23|3814.23|3813.15|3813.15|0
1606213380000|2020-11-24 10:23:00|3813.07|3813.07|3813.23|3813.23|3813.23|3813.23|3813.07|3813.07|0
1606213390000|2020-11-24 10:23:10|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|0
1606213400000|2020-11-24 10:23:20|3811.59|3811.59|3811.99|3811.99|3811.99|3811.99|3811.59|3811.59|0
1606213410000|2020-11-24 10:23:30|3812.39|3812.39|3811.48|3811.48|3813.07|3813.07|3811.48|3811.48|0
1606213420000|2020-11-24 10:23:40|3811.43|3811.43|3811.26|3811.26|3811.43|3811.43|3811.26|3811.26|0
1606213430000|2020-11-24 10:23:50|3811.1|3811.1|3811|3811|3811.39|3811.39|3811|3811|0
1606213440000|2020-11-24 10:24:00|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1606213450000|2020-11-24 10:24:10|3812.19|3812.19|3812.98|3812.98|3812.98|3812.98|3812.19|3812.19|0
1606213460000|2020-11-24 10:24:20|3813.23|3813.23|3813.71|3813.71|3813.71|3813.71|3813.23|3813.23|0
1606213480000|2020-11-24 10:24:40|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|3814.01|0
1606213510000|2020-11-24 10:25:10|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|0
1606213520000|2020-11-24 10:25:20|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|0
1606213530000|2020-11-24 10:25:30|3813.23|3813.23|3812.83|3812.83|3813.23|3813.23|3811.64|3811.64|0
1606213550000|2020-11-24 10:25:50|3813.52|3813.52|3812.15|3812.15|3813.52|3813.52|3812.15|3812.15|0
1606213560000|2020-11-24 10:26:00|3812.2|3812.2|3810.85|3810.85|3812.2|3812.2|3810.85|3810.85|0
1606213570000|2020-11-24 10:26:10|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|0
1606213580000|2020-11-24 10:26:20|3810.77|3810.77|3810.68|3810.68|3810.77|3810.77|3810.68|3810.68|0
1606213600000|2020-11-24 10:26:40|3810|3810|3809.6|3809.6|3810|3810|3809.6|3809.6|0
1606213610000|2020-11-24 10:26:50|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1606213620000|2020-11-24 10:27:00|3809.69|3809.69|3808.89|3808.89|3809.69|3809.69|3808.89|3808.89|0
1606213630000|2020-11-24 10:27:10|3808.74|3808.74|3808.35|3808.35|3808.74|3808.74|3808.35|3808.35|0
1606213640000|2020-11-24 10:27:20|3807.66|3807.66|3808.01|3808.01|3808.46|3808.46|3807.66|3807.66|0
1606213650000|2020-11-24 10:27:30|3808.88|3808.88|3808.97|3808.97|3808.97|3808.97|3808.88|3808.88|0
1606213660000|2020-11-24 10:27:40|3808.88|3808.88|3809.15|3809.15|3809.31|3809.31|3808.88|3808.88|0
1606213690000|2020-11-24 10:28:10|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|3809.04|0
1606213700000|2020-11-24 10:28:20|3810.63|3810.63|3810.24|3810.24|3810.63|3810.63|3810.24|3810.24|0
1606213710000|2020-11-24 10:28:30|3810.63|3810.63|3810.24|3810.24|3811.03|3811.03|3810.24|3810.24|0
1606213720000|2020-11-24 10:28:40|3810.15|3810.15|3810.05|3810.05|3810.15|3810.15|3810.05|3810.05|0
1606213740000|2020-11-24 10:29:00|3809.96|3809.96|3810.29|3810.29|3810.29|3810.29|3809.96|3809.96|0
1606213760000|2020-11-24 10:29:20|3810.98|3810.98|3810.89|3810.89|3810.98|3810.98|3810.89|3810.89|0
1606213770000|2020-11-24 10:29:30|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|0
1606213780000|2020-11-24 10:29:40|3810.72|3810.72|3811.11|3811.11|3811.11|3811.11|3810.72|3810.72|0
1606213790000|2020-11-24 10:29:50|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|0
1606213800000|2020-11-24 10:30:00|3812.19|3812.19|3812.19|3812.19|3812.19|3812.19|3812.19|3812.19|0
1606213810000|2020-11-24 10:30:10|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|0
1606213820000|2020-11-24 10:30:20|3812.22|3812.22|3813.4|3813.4|3813.4|3813.4|3812.22|3812.22|0
1606213830000|2020-11-24 10:30:30|3813.57|3813.57|3813.45|3813.45|3813.57|3813.57|3813.45|3813.45|0
1606213840000|2020-11-24 10:30:40|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|0
1606213860000|2020-11-24 10:31:00|3813.56|3813.56|3813.46|3813.46|3813.56|3813.56|3813.31|3813.31|0
1606213890000|2020-11-24 10:31:30|3812.27|3812.27|3811.79|3811.79|3812.27|3812.27|3811.79|3811.79|0
1606213900000|2020-11-24 10:31:40|3811.39|3811.39|3812.07|3812.07|3812.07|3812.07|3811.39|3811.39|0
1606213910000|2020-11-24 10:31:50|3810.71|3810.71|3810.41|3810.41|3810.71|3810.71|3810.41|3810.41|0
1606213920000|2020-11-24 10:32:00|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|3810.36|0
1606213950000|2020-11-24 10:32:30|3810.28|3810.28|3810.36|3810.36|3810.36|3810.36|3810.28|3810.28|0
1606213960000|2020-11-24 10:32:40|3809.96|3809.96|3809.57|3809.57|3809.96|3809.96|3809.57|3809.57|0
1606213970000|2020-11-24 10:32:50|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1606214000000|2020-11-24 10:33:20|3810.17|3810.17|3809.77|3809.77|3810.17|3810.17|3809.77|3809.77|0
1606214020000|2020-11-24 10:33:40|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|3810.56|0
1606214050000|2020-11-24 10:34:10|3811.36|3811.36|3811.52|3811.52|3811.6|3811.6|3811.36|3811.36|0
1606214070000|2020-11-24 10:34:30|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|0
1606214080000|2020-11-24 10:34:40|3811.41|3811.41|3811.87|3811.87|3811.87|3811.87|3811.41|3811.41|0
1606214090000|2020-11-24 10:34:50|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1606214100000|2020-11-24 10:35:00|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|0
1606214110000|2020-11-24 10:35:10|3811.98|3811.98|3811.58|3811.58|3811.98|3811.98|3811.58|3811.58|0
1606214130000|2020-11-24 10:35:30|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|0
1606214160000|2020-11-24 10:36:00|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1606214170000|2020-11-24 10:36:10|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|0
1606214180000|2020-11-24 10:36:20|3810.75|3810.75|3811.62|3811.62|3811.71|3811.71|3810.75|3810.75|0
1606214190000|2020-11-24 10:36:30|3811.46|3811.46|3811.85|3811.85|3811.85|3811.85|3811.46|3811.46|0
1606214200000|2020-11-24 10:36:40|3812.25|3812.25|3811.85|3811.85|3812.25|3812.25|3811.85|3811.85|0
1606214210000|2020-11-24 10:36:50|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|0
1606214230000|2020-11-24 10:37:10|3813.05|3813.05|3814.24|3814.24|3814.24|3814.24|3812.65|3812.65|0
1606214250000|2020-11-24 10:37:30|3814.63|3814.63|3815.03|3815.03|3815.03|3815.03|3814.63|3814.63|0
1606214260000|2020-11-24 10:37:40|3815.43|3815.43|3815.82|3815.82|3815.82|3815.82|3815.43|3815.43|0
1606214270000|2020-11-24 10:37:50|3815.03|3815.03|3814.63|3814.63|3815.03|3815.03|3814.63|3814.63|0
1606214300000|2020-11-24 10:38:20|3815.03|3815.03|3815.84|3815.84|3815.84|3815.84|3815.03|3815.03|0
1606214310000|2020-11-24 10:38:30|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|0
1606214320000|2020-11-24 10:38:40|3815.42|3815.42|3815.59|3815.59|3815.59|3815.59|3815.42|3815.42|0
1606214330000|2020-11-24 10:38:50|3815.54|3815.54|3816.04|3816.04|3816.04|3816.04|3815.48|3815.48|0
1606214340000|2020-11-24 10:39:00|3816.84|3816.84|3816.13|3816.13|3817.71|3817.71|3816.13|3816.13|0
1606214350000|2020-11-24 10:39:10|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|3815.73|0
1606214370000|2020-11-24 10:39:30|3816.13|3816.13|3815.73|3815.73|3816.13|3816.13|3815.73|3815.73|0
1606214380000|2020-11-24 10:39:40|3815.33|3815.33|3815.73|3815.73|3815.73|3815.73|3815.33|3815.33|0
1606214390000|2020-11-24 10:39:50|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|0
1606214400000|2020-11-24 10:40:00|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|3815.98|0
1606214410000|2020-11-24 10:40:10|3816.77|3816.77|3816.92|3816.92|3816.92|3816.92|3816.77|3816.77|0
1606214420000|2020-11-24 10:40:20|3816.13|3816.13|3817.54|3817.54|3817.54|3817.54|3816.13|3816.13|0
1606214430000|2020-11-24 10:40:30|3818.33|3818.33|3818.33|3818.33|3819.52|3819.52|3818.33|3818.33|0
1606214440000|2020-11-24 10:40:40|3817.94|3817.94|3817.54|3817.54|3817.94|3817.94|3817.54|3817.54|0
1606214450000|2020-11-24 10:40:50|3818.73|3818.73|3817.94|3817.94|3818.73|3818.73|3817.94|3817.94|0
1606214490000|2020-11-24 10:41:30|3818.62|3818.62|3817.14|3817.14|3818.62|3818.62|3817.14|3817.14|0
1606214500000|2020-11-24 10:41:40|3817.54|3817.54|3816.94|3816.94|3817.62|3817.62|3816.94|3816.94|0
1606214520000|2020-11-24 10:42:00|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|3816.54|0
1606214530000|2020-11-24 10:42:10|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|3816.46|0
1606214560000|2020-11-24 10:42:40|3816.86|3816.86|3817.81|3817.81|3817.81|3817.81|3816.86|3816.86|0
1606214570000|2020-11-24 10:42:50|3817.73|3817.73|3819.12|3819.12|3819.21|3819.21|3817.73|3817.73|0
1606214580000|2020-11-24 10:43:00|3819.02|3819.02|3818.91|3818.91|3819.02|3819.02|3818.91|3818.91|0
1606214590000|2020-11-24 10:43:10|3818.67|3818.67|3818.27|3818.27|3818.67|3818.67|3818.27|3818.27|0
1606214610000|2020-11-24 10:43:30|3818.39|3818.39|3818.31|3818.31|3818.39|3818.39|3818.31|3818.31|0
1606214620000|2020-11-24 10:43:40|3817.91|3817.91|3818.31|3818.31|3818.31|3818.31|3817.91|3817.91|0
1606214630000|2020-11-24 10:43:50|3818.07|3818.07|3818.47|3818.47|3818.47|3818.47|3818.07|3818.07|0
1606214640000|2020-11-24 10:44:00|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|0
1606214650000|2020-11-24 10:44:10|3818.9|3818.9|3818.64|3818.64|3818.9|3818.9|3818.64|3818.64|0
1606214660000|2020-11-24 10:44:20|3818.55|3818.55|3817.91|3817.91|3818.55|3818.55|3817.91|3817.91|0
1606214670000|2020-11-24 10:44:30|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|3817.8|0
1606214680000|2020-11-24 10:44:40|3817.51|3817.51|3817.51|3817.51|3818.7|3818.7|3817.51|3817.51|0
1606214690000|2020-11-24 10:44:50|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|0
1606214720000|2020-11-24 10:45:20|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1606214730000|2020-11-24 10:45:30|3818.85|3818.85|3817.77|3817.77|3818.85|3818.85|3817.77|3817.77|0
1606214740000|2020-11-24 10:45:40|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1606214750000|2020-11-24 10:45:50|3818.85|3818.85|3818.58|3818.58|3819.27|3819.27|3818.58|3818.58|0
1606214770000|2020-11-24 10:46:10|3818.83|3818.83|3818.44|3818.44|3818.83|3818.83|3818.44|3818.44|0
1606214780000|2020-11-24 10:46:20|3818.83|3818.83|3818.44|3818.44|3818.83|3818.83|3818.44|3818.44|0
1606214790000|2020-11-24 10:46:30|3818.28|3818.28|3818.51|3818.51|3818.51|3818.51|3818.11|3818.11|0
1606214800000|2020-11-24 10:46:40|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|0
1606214810000|2020-11-24 10:46:50|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|3818.4|0
1606214820000|2020-11-24 10:47:00|3818.56|3818.56|3819.25|3819.25|3819.25|3819.25|3818.56|3818.56|0
1606214840000|2020-11-24 10:47:20|3820.04|3820.04|3820.52|3820.52|3820.52|3820.52|3820.04|3820.04|0
1606214850000|2020-11-24 10:47:30|3820.67|3820.67|3820.72|3820.72|3820.72|3820.72|3820.67|3820.67|0
1606214860000|2020-11-24 10:47:40|3820.94|3820.94|3820.7|3820.7|3821.1|3821.1|3820.7|3820.7|0
1606214870000|2020-11-24 10:47:50|3821.1|3821.1|3820.59|3820.59|3821.1|3821.1|3820.54|3820.54|0
1606214880000|2020-11-24 10:48:00|3820.76|3820.76|3821.55|3821.55|3821.55|3821.55|3820.76|3820.76|0
1606214900000|2020-11-24 10:48:20|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|0
1606214910000|2020-11-24 10:48:30|3821.32|3821.32|3820.72|3820.72|3821.4|3821.4|3820.72|3820.72|0
1606214920000|2020-11-24 10:48:40|3822.31|3822.31|3822.1|3822.1|3822.31|3822.31|3821.51|3821.51|0
1606214930000|2020-11-24 10:48:50|3821.7|3821.7|3822.1|3822.1|3822.1|3822.1|3821.7|3821.7|0
1606214940000|2020-11-24 10:49:00|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|0
1606214950000|2020-11-24 10:49:10|3821.86|3821.86|3821.98|3821.98|3821.98|3821.98|3821.86|3821.86|0
1606214960000|2020-11-24 10:49:20|3822.78|3822.78|3823.17|3823.17|3823.17|3823.17|3822.78|3822.78|0
1606214970000|2020-11-24 10:49:30|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|0
1606214980000|2020-11-24 10:49:40|3822.86|3822.86|3823.9|3823.9|3823.9|3823.9|3822.86|3822.86|0
1606214990000|2020-11-24 10:49:50|3823.11|3823.11|3823.65|3823.65|3823.65|3823.65|3822.86|3822.86|0
1606215000000|2020-11-24 10:50:00|3824.05|3824.05|3822.15|3822.15|3824.05|3824.05|3822.15|3822.15|0
1606215020000|2020-11-24 10:50:20|3822.83|3822.83|3821.47|3821.47|3822.83|3822.83|3821.47|3821.47|0
1606215030000|2020-11-24 10:50:30|3822.15|3822.15|3821.34|3821.34|3822.23|3822.23|3821.34|3821.34|0
1606215060000|2020-11-24 10:51:00|3821.73|3821.73|3822.18|3822.18|3822.18|3822.18|3821.73|3821.73|0
1606215070000|2020-11-24 10:51:10|3822.34|3822.34|3822.18|3822.18|3822.4|3822.4|3822.18|3822.18|0
1606215080000|2020-11-24 10:51:20|3822.08|3822.08|3821.96|3821.96|3822.08|3822.08|3821.96|3821.96|0
1606215090000|2020-11-24 10:51:30|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|0
1606215100000|2020-11-24 10:51:40|3821.84|3821.84|3822.53|3822.53|3822.53|3822.53|3821.84|3821.84|0
1606215110000|2020-11-24 10:51:50|3822.23|3822.23|3821.83|3821.83|3822.23|3822.23|3821.83|3821.83|0
1606215120000|2020-11-24 10:52:00|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1606215130000|2020-11-24 10:52:10|3821.88|3821.88|3821.88|3821.88|3821.88|3821.88|3821.88|3821.88|0
1606215150000|2020-11-24 10:52:30|3821.72|3821.72|3820.74|3820.74|3821.72|3821.72|3820.74|3820.74|0
1606215160000|2020-11-24 10:52:40|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|0
1606215190000|2020-11-24 10:53:10|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|3820.74|0
1606215200000|2020-11-24 10:53:20|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|0
1606215220000|2020-11-24 10:53:40|3820.5|3820.5|3820.9|3820.9|3820.9|3820.9|3820.5|3820.5|0
1606215230000|2020-11-24 10:53:50|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|0
1606215240000|2020-11-24 10:54:00|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|0
1606215250000|2020-11-24 10:54:10|3820.95|3820.95|3820.56|3820.56|3820.95|3820.95|3820.56|3820.56|0
1606215260000|2020-11-24 10:54:20|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|3820.16|0
1606215270000|2020-11-24 10:54:30|3820.32|3820.32|3820.08|3820.08|3820.32|3820.32|3820.08|3820.08|0
1606215290000|2020-11-24 10:54:50|3819.39|3819.39|3819.39|3819.39|3819.79|3819.79|3819.39|3819.39|0
1606215320000|2020-11-24 10:55:20|3820.08|3820.08|3821.95|3821.95|3821.95|3821.95|3820.08|3820.08|0
1606215330000|2020-11-24 10:55:30|3822.03|3822.03|3822.27|3822.27|3822.27|3822.27|3822.03|3822.03|0
1606215340000|2020-11-24 10:55:40|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|3822.35|0
1606215350000|2020-11-24 10:55:50|3822.27|3822.27|3822.11|3822.11|3822.27|3822.27|3822.11|3822.11|0
1606215360000|2020-11-24 10:56:00|3821.42|3821.42|3821.42|3821.42|3821.42|3821.42|3821.42|3821.42|0
1606215380000|2020-11-24 10:56:20|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1606215390000|2020-11-24 10:56:30|3821.42|3821.42|3822.61|3822.61|3822.61|3822.61|3821.42|3821.42|0
1606215420000|2020-11-24 10:57:00|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|0
1606215430000|2020-11-24 10:57:10|3822.96|3822.96|3823.83|3823.83|3823.83|3823.83|3822.9|3822.9|0
1606215440000|2020-11-24 10:57:20|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|0
1606215450000|2020-11-24 10:57:30|3824.71|3824.71|3824.71|3824.71|3824.71|3824.71|3824.71|3824.71|0
1606215470000|2020-11-24 10:57:50|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|3825.04|0
1606215510000|2020-11-24 10:58:30|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|0
1606215520000|2020-11-24 10:58:40|3824.4|3824.4|3825.11|3825.11|3825.11|3825.11|3824.31|3824.31|0
1606215530000|2020-11-24 10:58:50|3825.56|3825.56|3823.97|3823.97|3825.56|3825.56|3823.97|3823.97|0
1606215540000|2020-11-24 10:59:00|3824.37|3824.37|3823.97|3823.97|3824.37|3824.37|3823.97|3823.97|0
1606215560000|2020-11-24 10:59:20|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1606215620000|2020-11-24 11:00:20|3824.74|3824.74|3826.68|3826.68|3826.68|3826.68|3824.74|3824.74|0
1606215630000|2020-11-24 11:00:30|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|0
1606215660000|2020-11-24 11:01:00|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|0
1606215700000|2020-11-24 11:01:40|3825.24|3825.24|3825.33|3825.33|3825.33|3825.33|3825.24|3825.24|0
1606215720000|2020-11-24 11:02:00|3824.93|3824.93|3824.53|3824.53|3824.93|3824.93|3824.53|3824.53|0
1606215730000|2020-11-24 11:02:10|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3824.93|3824.93|0
1606215740000|2020-11-24 11:02:20|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|0
1606215760000|2020-11-24 11:02:40|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|3825.33|0
1606215780000|2020-11-24 11:03:00|3825.43|3825.43|3825.04|3825.04|3825.43|3825.43|3825.04|3825.04|0
1606215790000|2020-11-24 11:03:10|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|0
1606215800000|2020-11-24 11:03:20|3823.37|3823.37|3823.76|3823.76|3824.16|3824.16|3823.37|3823.37|0
1606215810000|2020-11-24 11:03:30|3824.56|3824.56|3823.11|3823.11|3824.56|3824.56|3823.11|3823.11|0
1606215820000|2020-11-24 11:03:40|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|0
1606215830000|2020-11-24 11:03:50|3823.31|3823.31|3821.67|3821.67|3823.31|3823.31|3821.62|3821.62|0
1606215840000|2020-11-24 11:04:00|3821.78|3821.78|3822.59|3822.59|3822.59|3822.59|3821.78|3821.78|0
1606215860000|2020-11-24 11:04:20|3822.19|3822.19|3827.97|3827.97|3827.97|3827.97|3822.19|3822.19|0
1606215870000|2020-11-24 11:04:30|3827.73|3827.73|3827.84|3827.84|3827.84|3827.84|3827.73|3827.73|0
1606215880000|2020-11-24 11:04:40|3828|3828|3828|3828|3828|3828|3828|3828|0
1606215890000|2020-11-24 11:04:50|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|3826.81|0
1606215900000|2020-11-24 11:05:00|3826.51|3826.51|3825.62|3825.62|3826.81|3826.81|3825.62|3825.62|0
1606215910000|2020-11-24 11:05:10|3825.17|3825.17|3825.32|3825.32|3825.32|3825.32|3825.17|3825.17|0
1606215940000|2020-11-24 11:05:40|3825.24|3825.24|3825.64|3825.64|3825.64|3825.64|3825.24|3825.24|0
1606215950000|2020-11-24 11:05:50|3825.74|3825.74|3825.74|3825.74|3825.74|3825.74|3825.74|3825.74|0
1606215960000|2020-11-24 11:06:00|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|3826.04|0
1606215970000|2020-11-24 11:06:10|3825.89|3825.89|3826.44|3826.44|3826.44|3826.44|3825.89|3825.89|0
1606215980000|2020-11-24 11:06:20|3827.12|3827.12|3826.44|3826.44|3827.12|3827.12|3826.44|3826.44|0
1606216000000|2020-11-24 11:06:40|3826.61|3826.61|3826.52|3826.52|3826.61|3826.61|3826.52|3826.52|0
1606216010000|2020-11-24 11:06:50|3826.92|3826.92|3828.2|3828.2|3828.2|3828.2|3826.92|3826.92|0
1606216040000|2020-11-24 11:07:20|3828.03|3828.03|3828.43|3828.43|3828.43|3828.43|3828.03|3828.03|0
1606216050000|2020-11-24 11:07:30|3829.11|3829.11|3829.11|3829.11|3829.11|3829.11|3829.11|3829.11|0
1606216060000|2020-11-24 11:07:40|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|3828.94|0
1606216070000|2020-11-24 11:07:50|3829.34|3829.34|3828.55|3828.55|3829.34|3829.34|3828.55|3828.55|0
1606216080000|2020-11-24 11:08:00|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|0
1606216090000|2020-11-24 11:08:10|3828.23|3828.23|3828.63|3828.63|3828.63|3828.63|3828.23|3828.23|0
1606216100000|2020-11-24 11:08:20|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|0
1606216110000|2020-11-24 11:08:30|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|0
1606216120000|2020-11-24 11:08:40|3829.59|3829.59|3829.59|3829.59|3829.59|3829.59|3829.59|3829.59|0
1606216130000|2020-11-24 11:08:50|3829.84|3829.84|3829.84|3829.84|3829.92|3829.92|3829.76|3829.76|0
1606216140000|2020-11-24 11:09:00|3829.04|3829.04|3830.36|3830.36|3830.36|3830.36|3828.99|3828.99|0
1606216160000|2020-11-24 11:09:20|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|0
1606216170000|2020-11-24 11:09:30|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|0
1606216180000|2020-11-24 11:09:40|3831.04|3831.04|3831.12|3831.12|3831.52|3831.52|3830.73|3830.73|0
1606216190000|2020-11-24 11:09:50|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|0
1606216200000|2020-11-24 11:10:00|3831.5|3831.5|3831.89|3831.89|3831.89|3831.89|3831.5|3831.5|0
1606216220000|2020-11-24 11:10:20|3831.73|3831.73|3830.93|3830.93|3831.73|3831.73|3830.54|3830.54|0
1606216230000|2020-11-24 11:10:30|3831.1|3831.1|3831.5|3831.5|3831.5|3831.5|3831.1|3831.1|0
1606216250000|2020-11-24 11:10:50|3832.29|3832.29|3833.08|3833.08|3833.08|3833.08|3832.29|3832.29|0
1606216260000|2020-11-24 11:11:00|3832.69|3832.69|3832.29|3832.29|3832.69|3832.69|3832.29|3832.29|0
1606216270000|2020-11-24 11:11:10|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|3832.21|0
1606216290000|2020-11-24 11:11:30|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|3831.41|0
1606216320000|2020-11-24 11:12:00|3832.21|3832.21|3832.37|3832.37|3832.37|3832.37|3832.21|3832.21|0
1606216330000|2020-11-24 11:12:10|3832.2|3832.2|3832.91|3832.91|3832.91|3832.91|3832.12|3832.12|0
1606216380000|2020-11-24 11:13:00|3831.55|3831.55|3830.34|3830.34|3831.55|3831.55|3829.94|3829.94|0
1606216390000|2020-11-24 11:13:10|3830.5|3830.5|3831|3831|3831|3831|3829.71|3829.71|0
1606216410000|2020-11-24 11:13:30|3830.6|3830.6|3831|3831|3831|3831|3830.6|3830.6|0
1606216420000|2020-11-24 11:13:40|3830.6|3830.6|3832.59|3832.59|3832.59|3832.59|3830.6|3830.6|0
1606216430000|2020-11-24 11:13:50|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1606216440000|2020-11-24 11:14:00|3832.67|3832.67|3831.96|3831.96|3832.67|3832.67|3831.88|3831.88|0
1606216450000|2020-11-24 11:14:10|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|0
1606216460000|2020-11-24 11:14:20|3831.16|3831.16|3831.16|3831.16|3831.16|3831.16|3831.16|3831.16|0
1606216480000|2020-11-24 11:14:40|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|3831.56|0
1606216500000|2020-11-24 11:15:00|3832.36|3832.36|3832.75|3832.75|3832.75|3832.75|3832.36|3832.36|0
1606216510000|2020-11-24 11:15:10|3833.15|3833.15|3832.75|3832.75|3833.15|3833.15|3832.75|3832.75|0
1606216520000|2020-11-24 11:15:20|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|0
1606216540000|2020-11-24 11:15:40|3834.23|3834.23|3835.02|3835.02|3835.02|3835.02|3834.23|3834.23|0
1606216550000|2020-11-24 11:15:50|3834.63|3834.63|3834.87|3834.87|3834.87|3834.87|3834.63|3834.63|0
1606216560000|2020-11-24 11:16:00|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|0
1606216580000|2020-11-24 11:16:20|3834.48|3834.48|3834.48|3834.48|3834.87|3834.87|3834.48|3834.48|0
1606216600000|2020-11-24 11:16:40|3834.31|3834.31|3833.91|3833.91|3834.31|3834.31|3833.52|3833.52|0
1606216610000|2020-11-24 11:16:50|3834.6|3834.6|3833.91|3833.91|3834.6|3834.6|3833.91|3833.91|0
1606216620000|2020-11-24 11:17:00|3833.23|3833.23|3833.08|3833.08|3833.23|3833.23|3832.85|3832.85|0
1606216640000|2020-11-24 11:17:20|3832.29|3832.29|3832.97|3832.97|3832.97|3832.97|3832.29|3832.29|0
1606216650000|2020-11-24 11:17:30|3833.03|3833.03|3833.19|3833.19|3833.19|3833.19|3833.03|3833.03|0
1606216660000|2020-11-24 11:17:40|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|0
1606216670000|2020-11-24 11:17:50|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|0
1606216680000|2020-11-24 11:18:00|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|3833.58|0
1606216700000|2020-11-24 11:18:20|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|3833.19|0
1606216750000|2020-11-24 11:19:10|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|0
1606216760000|2020-11-24 11:19:20|3833.54|3833.54|3834.63|3834.63|3834.63|3834.63|3833.54|3833.54|0
1606216770000|2020-11-24 11:19:30|3834.55|3834.55|3834.95|3834.95|3834.95|3834.95|3834.55|3834.55|0
1606216790000|2020-11-24 11:19:50|3835.03|3835.03|3835.15|3835.15|3835.82|3835.82|3835.03|3835.03|0
1606216800000|2020-11-24 11:20:00|3834.75|3834.75|3834.03|3834.03|3834.75|3834.75|3834.03|3834.03|0
1606216810000|2020-11-24 11:20:10|3834.19|3834.19|3833.99|3833.99|3835.38|3835.38|3833.84|3833.84|0
1606216820000|2020-11-24 11:20:20|3836.77|3836.77|3835.18|3835.18|3836.77|3836.77|3835.18|3835.18|0
1606216850000|2020-11-24 11:20:50|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.02|3835.02|0
1606216870000|2020-11-24 11:21:10|3834.7|3834.7|3834.85|3834.85|3834.85|3834.85|3834.7|3834.7|0
1606216880000|2020-11-24 11:21:20|3835.65|3835.65|3836.04|3836.04|3836.04|3836.04|3835.65|3835.65|0
1606216890000|2020-11-24 11:21:30|3835.79|3835.79|3835.79|3835.79|3835.79|3835.79|3835.79|3835.79|0
1606216900000|2020-11-24 11:21:40|3835.88|3835.88|3836.33|3836.33|3836.33|3836.33|3835.88|3835.88|0
1606216910000|2020-11-24 11:21:50|3836.54|3836.54|3837.37|3837.37|3837.37|3837.37|3836.54|3836.54|0
1606216920000|2020-11-24 11:22:00|3837.2|3837.2|3837.6|3837.6|3837.6|3837.6|3837.2|3837.2|0
1606216930000|2020-11-24 11:22:10|3837.3|3837.3|3837.15|3837.15|3837.3|3837.3|3837.15|3837.15|0
1606216940000|2020-11-24 11:22:20|3836.85|3836.85|3836.95|3836.95|3836.95|3836.95|3836.52|3836.52|0
1606216950000|2020-11-24 11:22:30|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1606216960000|2020-11-24 11:22:40|3837.83|3837.83|3837.43|3837.43|3837.83|3837.83|3837.43|3837.43|0
1606216970000|2020-11-24 11:22:50|3837.51|3837.51|3838.79|3838.79|3838.79|3838.79|3837.51|3837.51|0
1606216980000|2020-11-24 11:23:00|3838.94|3838.94|3839.09|3839.09|3839.09|3839.09|3838.94|3838.94|0
1606216990000|2020-11-24 11:23:10|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|3839.25|0
1606217010000|2020-11-24 11:23:30|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|0
1606217020000|2020-11-24 11:23:40|3839.4|3839.4|3839.32|3839.32|3839.4|3839.4|3839.32|3839.32|0
1606217030000|2020-11-24 11:23:50|3839.24|3839.24|3839.48|3839.48|3839.48|3839.48|3839.24|3839.24|0
1606217040000|2020-11-24 11:24:00|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|0
1606217050000|2020-11-24 11:24:10|3839.81|3839.81|3839.89|3839.89|3839.89|3839.89|3839.81|3839.81|0
1606217060000|2020-11-24 11:24:20|3841.26|3841.26|3841.87|3841.87|3841.87|3841.87|3841.26|3841.26|0
1606217070000|2020-11-24 11:24:30|3842.27|3842.27|3843.28|3843.28|3843.28|3843.28|3842.27|3842.27|0
1606217080000|2020-11-24 11:24:40|3843.5|3843.5|3843.55|3843.55|3843.55|3843.55|3843.5|3843.5|0
1606217090000|2020-11-24 11:24:50|3843.95|3843.95|3843.27|3843.27|3843.95|3843.95|3842.87|3842.87|0
1606217100000|2020-11-24 11:25:00|3843.18|3843.18|3842.79|3842.79|3843.18|3843.18|3842.79|3842.79|0
1606217110000|2020-11-24 11:25:10|3843.18|3843.18|3843.58|3843.58|3844.77|3844.77|3843.18|3843.18|0
1606217120000|2020-11-24 11:25:20|3843.5|3843.5|3842.81|3842.81|3843.5|3843.5|3842.81|3842.81|0
1606217130000|2020-11-24 11:25:30|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|0
1606217150000|2020-11-24 11:25:50|3842.42|3842.42|3841.19|3841.19|3842.42|3842.42|3841.19|3841.19|0
1606217160000|2020-11-24 11:26:00|3840.4|3840.4|3839.59|3839.59|3840.4|3840.4|3839.59|3839.59|0
1606217170000|2020-11-24 11:26:10|3839.75|3839.75|3841.11|3841.11|3841.11|3841.11|3839.75|3839.75|0
1606217180000|2020-11-24 11:26:20|3842.3|3842.3|3842.7|3842.7|3842.7|3842.7|3841.9|3841.9|0
1606217190000|2020-11-24 11:26:30|3842.3|3842.3|3843.09|3843.09|3843.09|3843.09|3842.3|3842.3|0
1606217200000|2020-11-24 11:26:40|3842.7|3842.7|3842.27|3842.27|3842.7|3842.7|3842.27|3842.27|0
1606217210000|2020-11-24 11:26:50|3842.95|3842.95|3843.35|3843.35|3843.74|3843.74|3842.95|3842.95|0
1606217220000|2020-11-24 11:27:00|3843.51|3843.51|3843.11|3843.11|3843.51|3843.51|3843.11|3843.11|0
1606217230000|2020-11-24 11:27:10|3842.78|3842.78|3842.08|3842.08|3842.78|3842.78|3842.08|3842.08|0
1606217240000|2020-11-24 11:27:20|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|3842.87|0
1606217250000|2020-11-24 11:27:30|3842.71|3842.71|3841|3841|3842.79|3842.79|3841|3841|0
1606217260000|2020-11-24 11:27:40|3840.6|3840.6|3840.84|3840.84|3840.84|3840.84|3840.44|3840.44|0
1606217270000|2020-11-24 11:27:50|3840.92|3840.92|3840.6|3840.6|3841|3841|3840.6|3840.6|0
1606217280000|2020-11-24 11:28:00|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|0
1606217290000|2020-11-24 11:28:10|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|3841.08|0
1606217300000|2020-11-24 11:28:20|3841.33|3841.33|3840.64|3840.64|3841.42|3841.42|3840.64|3840.64|0
1606217330000|2020-11-24 11:28:50|3841.32|3841.32|3841.17|3841.17|3841.96|3841.96|3841.17|3841.17|0
1606217340000|2020-11-24 11:29:00|3841.02|3841.02|3840.87|3840.87|3841.02|3841.02|3840.87|3840.87|0
1606217350000|2020-11-24 11:29:10|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1606217370000|2020-11-24 11:29:30|3840.11|3840.11|3839.42|3839.42|3840.11|3840.11|3839.42|3839.42|0
1606217380000|2020-11-24 11:29:40|3839.58|3839.58|3839.64|3839.64|3839.64|3839.64|3839.58|3839.58|0
1606217390000|2020-11-24 11:29:50|3839.53|3839.53|3839.93|3839.93|3840.32|3840.32|3839.53|3839.53|0
1606217410000|2020-11-24 11:30:10|3840.26|3840.26|3839.86|3839.86|3840.26|3840.26|3839.86|3839.86|0
1606217430000|2020-11-24 11:30:30|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|0
1606217440000|2020-11-24 11:30:40|3839.67|3839.67|3839.59|3839.59|3839.67|3839.67|3839.59|3839.59|0
1606217450000|2020-11-24 11:30:50|3840.38|3840.38|3839.67|3839.67|3840.46|3840.46|3839.67|3839.67|0
1606217460000|2020-11-24 11:31:00|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|3839.84|0
1606217480000|2020-11-24 11:31:20|3839.75|3839.75|3839.84|3839.84|3839.84|3839.84|3839.44|3839.44|0
1606217500000|2020-11-24 11:31:40|3839.78|3839.78|3838.99|3838.99|3839.78|3839.78|3838.99|3838.99|0
1606217510000|2020-11-24 11:31:50|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|3839.07|0
1606217540000|2020-11-24 11:32:20|3839.15|3839.15|3838.5|3838.5|3839.24|3839.24|3838.5|3838.5|0
1606217550000|2020-11-24 11:32:30|3838.1|3838.1|3837.71|3837.71|3838.1|3838.1|3837.71|3837.71|0
1606217570000|2020-11-24 11:32:50|3836.91|3836.91|3835.32|3835.32|3836.91|3836.91|3835.32|3835.32|0
1606217580000|2020-11-24 11:33:00|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|3835.41|0
1606217590000|2020-11-24 11:33:10|3834.61|3834.61|3834.5|3834.5|3834.61|3834.61|3833.03|3833.03|0
1606217600000|2020-11-24 11:33:20|3834.4|3834.4|3834.31|3834.31|3834.4|3834.4|3834.31|3834.31|0
1606217610000|2020-11-24 11:33:30|3834.43|3834.43|3832.85|3832.85|3834.43|3834.43|3832.85|3832.85|0
1606217620000|2020-11-24 11:33:40|3832.45|3832.45|3832.28|3832.28|3832.45|3832.45|3831.32|3831.32|0
1606217630000|2020-11-24 11:33:50|3833.08|3833.08|3831.91|3831.91|3833.13|3833.13|3831.43|3831.43|0
1606217640000|2020-11-24 11:34:00|3833.9|3833.9|3834.57|3834.57|3834.57|3834.57|3833.9|3833.9|0
1606217650000|2020-11-24 11:34:10|3834.98|3834.98|3835.07|3835.07|3835.07|3835.07|3834.98|3834.98|0
1606217660000|2020-11-24 11:34:20|3835.46|3835.46|3836.73|3836.73|3836.73|3836.73|3835.46|3835.46|0
1606217670000|2020-11-24 11:34:30|3836.57|3836.57|3836.32|3836.32|3837.05|3837.05|3836.32|3836.32|0
1606217700000|2020-11-24 11:35:00|3836.4|3836.4|3835.76|3835.76|3836.4|3836.4|3835.76|3835.76|0
1606217710000|2020-11-24 11:35:10|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|0
1606217720000|2020-11-24 11:35:20|3835.73|3835.73|3834.94|3834.94|3835.73|3835.73|3834.94|3834.94|0
1606217730000|2020-11-24 11:35:30|3833.75|3833.75|3834.06|3834.06|3834.06|3834.06|3833.75|3833.75|0
1606217740000|2020-11-24 11:35:40|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|3832.87|0
1606217750000|2020-11-24 11:35:50|3832.78|3832.78|3832.53|3832.53|3832.78|3832.78|3832.53|3832.53|0
1606217760000|2020-11-24 11:36:00|3833.33|3833.33|3834.2|3834.2|3834.2|3834.2|3833.33|3833.33|0
1606217770000|2020-11-24 11:36:10|3835.39|3835.39|3835|3835|3835.39|3835.39|3835|3835|0
1606217780000|2020-11-24 11:36:20|3834.32|3834.32|3834.44|3834.44|3834.44|3834.44|3834.05|3834.05|0
1606217800000|2020-11-24 11:36:40|3834.84|3834.84|3835.66|3835.66|3836.34|3836.34|3834.84|3834.84|0
1606217810000|2020-11-24 11:36:50|3835.51|3835.51|3836.24|3836.24|3836.24|3836.24|3835.51|3835.51|0
1606217820000|2020-11-24 11:37:00|3836.64|3836.64|3836.24|3836.24|3836.64|3836.64|3836.24|3836.24|0
1606217830000|2020-11-24 11:37:10|3836.4|3836.4|3840.21|3840.21|3840.21|3840.21|3836.4|3836.4|0
1606217840000|2020-11-24 11:37:20|3841.4|3841.4|3841.4|3841.4|3841.4|3841.4|3841.4|3841.4|0
1606217850000|2020-11-24 11:37:30|3841.5|3841.5|3841.97|3841.97|3841.97|3841.97|3841.45|3841.45|0
1606217860000|2020-11-24 11:37:40|3842.22|3842.22|3843.22|3843.22|3843.22|3843.22|3842.22|3842.22|0
1606217880000|2020-11-24 11:38:00|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|3843.34|0
1606217890000|2020-11-24 11:38:10|3843.09|3843.09|3843.07|3843.07|3843.43|3843.43|3843.07|3843.07|0
1606217900000|2020-11-24 11:38:20|3843.75|3843.75|3843.07|3843.07|3843.75|3843.75|3843.07|3843.07|0
1606217910000|2020-11-24 11:38:30|3842.95|3842.95|3842.15|3842.15|3842.95|3842.95|3842.15|3842.15|0
1606217920000|2020-11-24 11:38:40|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1606217940000|2020-11-24 11:39:00|3842.78|3842.78|3842.75|3842.75|3843.54|3843.54|3842.59|3842.59|0
1606217950000|2020-11-24 11:39:10|3843.15|3843.15|3843.31|3843.31|3843.31|3843.31|3843.15|3843.15|0
1606217960000|2020-11-24 11:39:20|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|0
1606217970000|2020-11-24 11:39:30|3843.88|3843.88|3844.59|3844.59|3845.56|3845.56|3843.79|3843.79|0
1606217980000|2020-11-24 11:39:40|3844.98|3844.98|3845.71|3845.71|3845.71|3845.71|3844.19|3844.19|0
1606217990000|2020-11-24 11:39:50|3846.04|3846.04|3845.25|3845.25|3846.04|3846.04|3845.25|3845.25|0
1606218000000|2020-11-24 11:40:00|3844.85|3844.85|3844.33|3844.33|3845.17|3845.17|3844.33|3844.33|0
1606218010000|2020-11-24 11:40:10|3844.24|3844.24|3844.08|3844.08|3844.24|3844.24|3843.83|3843.83|0
1606218050000|2020-11-24 11:40:50|3844.47|3844.47|3844.72|3844.72|3844.72|3844.72|3844.47|3844.47|0
1606218060000|2020-11-24 11:41:00|3844.64|3844.64|3845.48|3845.48|3845.48|3845.48|3844.64|3844.64|0
1606218070000|2020-11-24 11:41:10|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1606218080000|2020-11-24 11:41:20|3844.81|3844.81|3845.6|3845.6|3845.6|3845.6|3844.81|3844.81|0
1606218090000|2020-11-24 11:41:30|3845.68|3845.68|3845.27|3845.27|3845.68|3845.68|3845.19|3845.19|0
1606218100000|2020-11-24 11:41:40|3844.87|3844.87|3845.35|3845.35|3845.35|3845.35|3844.87|3844.87|0
1606218110000|2020-11-24 11:41:50|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|3845.44|0
1606218120000|2020-11-24 11:42:00|3844.75|3844.75|3844.75|3844.75|3844.75|3844.75|3844.75|3844.75|0
1606218150000|2020-11-24 11:42:30|3845.15|3845.15|3845.94|3845.94|3845.94|3845.94|3845.15|3845.15|0
1606218180000|2020-11-24 11:43:00|3845.86|3845.86|3846.26|3846.26|3846.26|3846.26|3845.86|3845.86|0
1606218200000|2020-11-24 11:43:20|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|0
1606218210000|2020-11-24 11:43:30|3846.55|3846.55|3846.76|3846.76|3846.76|3846.76|3846.55|3846.55|0
1606218220000|2020-11-24 11:43:40|3846.44|3846.44|3846.17|3846.17|3846.44|3846.44|3846.17|3846.17|0
1606218240000|2020-11-24 11:44:00|3846.01|3846.01|3846.13|3846.13|3846.13|3846.13|3846.01|3846.01|0
1606218250000|2020-11-24 11:44:10|3845.91|3845.91|3845.35|3845.35|3845.91|3845.91|3845.35|3845.35|0
1606218260000|2020-11-24 11:44:20|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1606218270000|2020-11-24 11:44:30|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1606218280000|2020-11-24 11:44:40|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1606218300000|2020-11-24 11:45:00|3844.96|3844.96|3844.03|3844.03|3844.96|3844.96|3843.93|3843.93|0
1606218310000|2020-11-24 11:45:10|3843.77|3843.77|3842.95|3842.95|3843.77|3843.77|3842.95|3842.95|0
1606218320000|2020-11-24 11:45:20|3842.87|3842.87|3842.12|3842.12|3843.27|3843.27|3841.72|3841.72|0
1606218330000|2020-11-24 11:45:30|3842.2|3842.2|3842.45|3842.45|3842.45|3842.45|3842.2|3842.2|0
1606218340000|2020-11-24 11:45:40|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|0
1606218350000|2020-11-24 11:45:50|3842.14|3842.14|3841.09|3841.09|3842.14|3842.14|3841.09|3841.09|0
1606218360000|2020-11-24 11:46:00|3841.2|3841.2|3841.36|3841.36|3841.36|3841.36|3841.2|3841.2|0
1606218370000|2020-11-24 11:46:10|3841.06|3841.06|3841.28|3841.28|3841.28|3841.28|3841.06|3841.06|0
1606218380000|2020-11-24 11:46:20|3841.34|3841.34|3841.25|3841.25|3841.34|3841.34|3841.25|3841.25|0
1606218400000|2020-11-24 11:46:40|3841.4|3841.4|3842.59|3842.59|3842.59|3842.59|3841.4|3841.4|0
1606218410000|2020-11-24 11:46:50|3842.35|3842.35|3841.4|3841.4|3842.35|3842.35|3841.4|3841.4|0
1606218420000|2020-11-24 11:47:00|3842.59|3842.59|3842.2|3842.2|3842.59|3842.59|3842.2|3842.2|0
1606218440000|2020-11-24 11:47:20|3841.8|3841.8|3842.28|3842.28|3842.28|3842.28|3841.8|3841.8|0
1606218450000|2020-11-24 11:47:30|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|3841.6|0
1606218460000|2020-11-24 11:47:40|3842.28|3842.28|3841.6|3841.6|3842.28|3842.28|3841.6|3841.6|0
1606218490000|2020-11-24 11:48:10|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|3842.28|0
1606218500000|2020-11-24 11:48:20|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|0
1606218510000|2020-11-24 11:48:30|3842.14|3842.14|3842.14|3842.14|3842.14|3842.14|3842.06|3842.06|0
1606218560000|2020-11-24 11:49:20|3842.19|3842.19|3843.12|3843.12|3843.12|3843.12|3842.19|3842.19|0
1606218590000|2020-11-24 11:49:50|3843.18|3843.18|3843.23|3843.23|3843.23|3843.23|3843.18|3843.18|0
1606218600000|2020-11-24 11:50:00|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|0
1606218610000|2020-11-24 11:50:10|3843.79|3843.79|3845.21|3845.21|3845.21|3845.21|3843.79|3843.79|0
1606218620000|2020-11-24 11:50:20|3844.42|3844.42|3845.9|3845.9|3845.9|3845.9|3844.42|3844.42|0
1606218640000|2020-11-24 11:50:40|3845.21|3845.21|3845.21|3845.21|3845.21|3845.21|3845.21|3845.21|0
1606218650000|2020-11-24 11:50:50|3844.34|3844.34|3844.25|3844.25|3844.34|3844.34|3844.25|3844.25|0
1606218660000|2020-11-24 11:51:00|3843.46|3843.46|3843.06|3843.06|3843.46|3843.46|3843.06|3843.06|0
1606218680000|2020-11-24 11:51:20|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|0
1606218690000|2020-11-24 11:51:30|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|3844.14|0
1606218700000|2020-11-24 11:51:40|3844.54|3844.54|3844.95|3844.95|3845.04|3845.04|3844.54|3844.54|0
1606218710000|2020-11-24 11:51:50|3845.04|3845.04|3845.83|3845.83|3845.83|3845.83|3845.04|3845.04|0
1606218750000|2020-11-24 11:52:30|3845.75|3845.75|3845.58|3845.58|3845.75|3845.75|3845.58|3845.58|0
1606218780000|2020-11-24 11:53:00|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|0
1606218790000|2020-11-24 11:53:10|3845.9|3845.9|3845.78|3845.78|3845.9|3845.9|3845.78|3845.78|0
1606218800000|2020-11-24 11:53:20|3844.98|3844.98|3845.3|3845.3|3845.3|3845.3|3844.98|3844.98|0
1606218810000|2020-11-24 11:53:30|3845.7|3845.7|3845.3|3845.3|3845.7|3845.7|3845.3|3845.3|0
1606218820000|2020-11-24 11:53:40|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|3845.7|0
1606218830000|2020-11-24 11:53:50|3846.1|3846.1|3846.49|3846.49|3846.49|3846.49|3846.1|3846.1|0
1606218840000|2020-11-24 11:54:00|3845.7|3845.7|3846.02|3846.02|3846.02|3846.02|3845.7|3845.7|0
1606218850000|2020-11-24 11:54:10|3846.13|3846.13|3846.4|3846.4|3846.4|3846.4|3846.13|3846.13|0
1606218860000|2020-11-24 11:54:20|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|3846.48|0
1606218870000|2020-11-24 11:54:30|3846.87|3846.87|3846.67|3846.67|3846.87|3846.87|3846.67|3846.67|0
1606218880000|2020-11-24 11:54:40|3846.27|3846.27|3846.67|3846.67|3846.67|3846.67|3846.27|3846.27|0
1606218890000|2020-11-24 11:54:50|3845.88|3845.88|3845.19|3845.19|3845.88|3845.88|3845.19|3845.19|0
1606218900000|2020-11-24 11:55:00|3845.59|3845.59|3844.91|3844.91|3845.59|3845.59|3844.91|3844.91|0
1606218910000|2020-11-24 11:55:10|3845.59|3845.59|3845.82|3845.82|3845.82|3845.82|3845.43|3845.43|0
1606218920000|2020-11-24 11:55:20|3845.43|3845.43|3845.34|3845.34|3845.43|3845.43|3845.34|3845.34|0
1606218940000|2020-11-24 11:55:40|3845.24|3845.24|3845.29|3845.29|3845.29|3845.29|3845.24|3845.24|0
1606218950000|2020-11-24 11:55:50|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|3845.69|0
1606218960000|2020-11-24 11:56:00|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|3844.89|0
1606218990000|2020-11-24 11:56:30|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|3844.81|0
1606219000000|2020-11-24 11:56:40|3845.26|3845.26|3846.14|3846.14|3846.14|3846.14|3845.26|3845.26|0
1606219040000|2020-11-24 11:57:20|3846.39|3846.39|3846.55|3846.55|3846.55|3846.55|3846.39|3846.39|0
1606219050000|2020-11-24 11:57:30|3845.76|3845.76|3845.36|3845.36|3845.76|3845.76|3845.36|3845.36|0
1606219060000|2020-11-24 11:57:40|3844.96|3844.96|3844.88|3844.88|3844.96|3844.96|3844.88|3844.88|0
1606219070000|2020-11-24 11:57:50|3844.8|3844.8|3844|3844|3844.8|3844.8|3844|3844|0
1606219080000|2020-11-24 11:58:00|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|0
1606219100000|2020-11-24 11:58:20|3842.81|3842.81|3842.14|3842.14|3842.81|3842.81|3842.02|3842.02|0
1606219120000|2020-11-24 11:58:40|3841.97|3841.97|3842.14|3842.14|3842.14|3842.14|3841.97|3841.97|0
1606219130000|2020-11-24 11:58:50|3841.74|3841.74|3842.14|3842.14|3842.14|3842.14|3841.74|3841.74|0
1606219140000|2020-11-24 11:59:00|3842.54|3842.54|3840.73|3840.73|3842.54|3842.54|3840.57|3840.57|0
1606219150000|2020-11-24 11:59:10|3840.57|3840.57|3840.23|3840.23|3840.68|3840.68|3840.23|3840.23|0
1606219170000|2020-11-24 11:59:30|3839.78|3839.78|3839.7|3839.7|3839.78|3839.78|3839.7|3839.7|0
1606219180000|2020-11-24 11:59:40|3839.58|3839.58|3839.29|3839.29|3839.79|3839.79|3839.24|3839.24|0
1606219190000|2020-11-24 11:59:50|3839.18|3839.18|3839.29|3839.29|3839.29|3839.29|3839.18|3839.18|0
1606219200000|2020-11-24 12:00:00|3838.89|3838.89|3839.29|3839.29|3839.29|3839.29|3838.89|3838.89|0
1606219220000|2020-11-24 12:00:20|3839.12|3839.12|3839.02|3839.02|3839.12|3839.12|3839.02|3839.02|0
1606219240000|2020-11-24 12:00:40|3839.12|3839.12|3838.91|3838.91|3839.12|3839.12|3838.91|3838.91|0
1606219250000|2020-11-24 12:00:50|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|0
1606219270000|2020-11-24 12:01:10|3838.62|3838.62|3837.26|3837.26|3838.62|3838.62|3837.26|3837.26|0
1606219280000|2020-11-24 12:01:20|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|0
1606219310000|2020-11-24 12:01:50|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|0
1606219320000|2020-11-24 12:02:00|3837.11|3837.11|3836.49|3836.49|3837.11|3837.11|3836.49|3836.49|0
1606219340000|2020-11-24 12:02:20|3834.91|3834.91|3833.95|3833.95|3834.91|3834.91|3833.95|3833.95|0
1606219350000|2020-11-24 12:02:30|3834.25|3834.25|3832.81|3832.81|3834.65|3834.65|3832.81|3832.81|0
1606219380000|2020-11-24 12:03:00|3832.73|3832.73|3831.94|3831.94|3832.73|3832.73|3831.94|3831.94|0
1606219390000|2020-11-24 12:03:10|3831.54|3831.54|3830.17|3830.17|3831.54|3831.54|3830.17|3830.17|0
1606219400000|2020-11-24 12:03:20|3829.38|3829.38|3827.63|3827.63|3829.78|3829.78|3827.63|3827.63|0
1606219410000|2020-11-24 12:03:30|3826.94|3826.94|3826.66|3826.66|3827.74|3827.74|3826.66|3826.66|0
1606219420000|2020-11-24 12:03:40|3825.97|3825.97|3825.1|3825.1|3825.97|3825.97|3822.8|3822.8|0
1606219430000|2020-11-24 12:03:50|3825.02|3825.02|3825.49|3825.49|3825.49|3825.49|3825.02|3825.02|0
1606219440000|2020-11-24 12:04:00|3826.69|3826.69|3826.57|3826.57|3826.69|3826.69|3824.7|3824.7|0
1606219450000|2020-11-24 12:04:10|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|3826.97|0
1606219460000|2020-11-24 12:04:20|3827.77|3827.77|3827.93|3827.93|3827.93|3827.93|3826.97|3826.97|0
1606219470000|2020-11-24 12:04:30|3827.98|3827.98|3829.96|3829.96|3829.96|3829.96|3827.98|3827.98|0
1606219480000|2020-11-24 12:04:40|3830.36|3830.36|3830.84|3830.84|3830.84|3830.84|3830.36|3830.36|0
1606219490000|2020-11-24 12:04:50|3830.92|3830.92|3829.65|3829.65|3830.92|3830.92|3829.65|3829.65|0
1606219500000|2020-11-24 12:05:00|3829.57|3829.57|3829.17|3829.17|3829.57|3829.57|3829.17|3829.17|0
1606219510000|2020-11-24 12:05:10|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|0
1606219520000|2020-11-24 12:05:20|3827.93|3827.93|3825.66|3825.66|3827.93|3827.93|3825.66|3825.66|0
1606219530000|2020-11-24 12:05:30|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|3824.97|0
1606219540000|2020-11-24 12:05:40|3822.59|3822.59|3820.59|3820.59|3822.59|3822.59|3820.59|3820.59|0
1606219550000|2020-11-24 12:05:50|3820.99|3820.99|3820.7|3820.7|3821.09|3821.09|3820.59|3820.59|0
1606219560000|2020-11-24 12:06:00|3820.4|3820.4|3820.29|3820.29|3820.4|3820.4|3820.29|3820.29|0
1606219570000|2020-11-24 12:06:10|3820.19|3820.19|3820.57|3820.57|3820.57|3820.57|3820.19|3820.19|0
1606219580000|2020-11-24 12:06:20|3820.74|3820.74|3821.13|3821.13|3821.13|3821.13|3820.74|3820.74|0
1606219590000|2020-11-24 12:06:30|3820.34|3820.34|3820.42|3820.42|3820.42|3820.42|3820.34|3820.34|0
1606219600000|2020-11-24 12:06:40|3819.34|3819.34|3818.37|3818.37|3819.34|3819.34|3817.98|3817.98|0
1606219610000|2020-11-24 12:06:50|3817.58|3817.58|3818.66|3818.66|3818.66|3818.66|3817.58|3817.58|0
1606219620000|2020-11-24 12:07:00|3818.26|3818.26|3816.59|3816.59|3818.26|3818.26|3815.01|3815.01|0
1606219640000|2020-11-24 12:07:20|3816.76|3816.76|3819.14|3819.14|3819.14|3819.14|3816.76|3816.76|0
1606219650000|2020-11-24 12:07:30|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1606219660000|2020-11-24 12:07:40|3820.02|3820.02|3820.41|3820.41|3820.41|3820.41|3820.02|3820.02|0
1606219680000|2020-11-24 12:08:00|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|3821.6|0
1606219690000|2020-11-24 12:08:10|3821.66|3821.66|3821.71|3821.71|3821.71|3821.71|3821.66|3821.66|0
1606219700000|2020-11-24 12:08:20|3824.89|3824.89|3824.28|3824.28|3824.89|3824.89|3824.2|3824.2|0
1606219710000|2020-11-24 12:08:30|3823.09|3823.09|3822.39|3822.39|3823.89|3823.89|3822.39|3822.39|0
1606219720000|2020-11-24 12:08:40|3823.07|3823.07|3822.39|3822.39|3823.07|3823.07|3822.39|3822.39|0
1606219730000|2020-11-24 12:08:50|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1606219740000|2020-11-24 12:09:00|3822.39|3822.39|3824.37|3824.37|3824.37|3824.37|3822.39|3822.39|0
1606219750000|2020-11-24 12:09:10|3823.58|3823.58|3823.25|3823.25|3823.58|3823.58|3823.25|3823.25|0
1606219770000|2020-11-24 12:09:30|3822.86|3822.86|3820.87|3820.87|3822.86|3822.86|3820.87|3820.87|0
1606219780000|2020-11-24 12:09:40|3820.48|3820.48|3820.59|3820.59|3821.27|3821.27|3820.48|3820.48|0
1606219790000|2020-11-24 12:09:50|3820.44|3820.44|3822.31|3822.31|3822.31|3822.31|3820.44|3820.44|0
1606219800000|2020-11-24 12:10:00|3822.23|3822.23|3822.71|3822.71|3822.71|3822.71|3822.23|3822.23|0
1606219810000|2020-11-24 12:10:10|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|0
1606219820000|2020-11-24 12:10:20|3821.8|3821.8|3822.03|3822.03|3822.19|3822.19|3821.8|3821.8|0
1606219840000|2020-11-24 12:10:40|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|3821.95|0
1606219850000|2020-11-24 12:10:50|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|0
1606219860000|2020-11-24 12:11:00|3820.91|3820.91|3821.16|3821.16|3821.16|3821.16|3820.51|3820.51|0
1606219870000|2020-11-24 12:11:10|3821.32|3821.32|3821.32|3821.32|3821.32|3821.32|3821.32|3821.32|0
1606219890000|2020-11-24 12:11:30|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|0
1606219900000|2020-11-24 12:11:40|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|3822.62|0
1606219910000|2020-11-24 12:11:50|3822.73|3822.73|3823.41|3823.41|3823.41|3823.41|3822.73|3822.73|0
1606219920000|2020-11-24 12:12:00|3824.09|3824.09|3824.7|3824.7|3825.15|3825.15|3824.09|3824.09|0
1606219930000|2020-11-24 12:12:10|3824.65|3824.65|3824.77|3824.77|3824.77|3824.77|3824.65|3824.65|0
1606219940000|2020-11-24 12:12:20|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|0
1606219950000|2020-11-24 12:12:30|3824.61|3824.61|3822.37|3822.37|3824.61|3824.61|3822.37|3822.37|0
1606219960000|2020-11-24 12:12:40|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|0
1606219970000|2020-11-24 12:12:50|3820.89|3820.89|3818.96|3818.96|3820.89|3820.89|3818.96|3818.96|0
1606219980000|2020-11-24 12:13:00|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|0
1606220000000|2020-11-24 12:13:20|3817.67|3817.67|3818.06|3818.06|3818.06|3818.06|3817.67|3817.67|0
1606220010000|2020-11-24 12:13:30|3818.01|3818.01|3819.99|3819.99|3819.99|3819.99|3818.01|3818.01|0
1606220030000|2020-11-24 12:13:50|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1606220050000|2020-11-24 12:14:10|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|0
1606220060000|2020-11-24 12:14:20|3819.2|3819.2|3815.31|3815.31|3819.2|3819.2|3815.31|3815.31|0
1606220070000|2020-11-24 12:14:30|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|0
1606220080000|2020-11-24 12:14:40|3814.62|3814.62|3814.23|3814.23|3814.62|3814.62|3814.23|3814.23|0
1606220100000|2020-11-24 12:15:00|3814.53|3814.53|3813.55|3813.55|3814.53|3814.53|3813.55|3813.55|0
1606220120000|2020-11-24 12:15:20|3814.2|3814.2|3811.08|3811.08|3814.2|3814.2|3811.08|3811.08|0
1606220130000|2020-11-24 12:15:30|3811.18|3811.18|3811.47|3811.47|3811.47|3811.47|3810.11|3810.11|0
1606220150000|2020-11-24 12:15:50|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1606220160000|2020-11-24 12:16:00|3810.68|3810.68|3811.07|3811.07|3811.07|3811.07|3810.68|3810.68|0
1606220190000|2020-11-24 12:16:30|3812.26|3812.26|3812.89|3812.89|3812.89|3812.89|3812.26|3812.26|0
1606220210000|2020-11-24 12:16:50|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|0
1606220220000|2020-11-24 12:17:00|3813.21|3813.21|3814|3814|3814|3814|3813.21|3813.21|0
1606220240000|2020-11-24 12:17:20|3813.59|3813.59|3814.08|3814.08|3814.17|3814.17|3813.59|3813.59|0
1606220250000|2020-11-24 12:17:30|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|0
1606220280000|2020-11-24 12:18:00|3814.64|3814.64|3814.24|3814.24|3814.64|3814.64|3814.24|3814.24|0
1606220300000|2020-11-24 12:18:20|3814.64|3814.64|3814.07|3814.07|3815.43|3815.43|3814.07|3814.07|0
1606220310000|2020-11-24 12:18:30|3814.75|3814.75|3813.96|3813.96|3814.75|3814.75|3813.96|3813.96|0
1606220320000|2020-11-24 12:18:40|3814.12|3814.12|3813.95|3813.95|3814.12|3814.12|3813.95|3813.95|0
1606220330000|2020-11-24 12:18:50|3814.75|3814.75|3813.56|3813.56|3814.75|3814.75|3813.56|3813.56|0
1606220340000|2020-11-24 12:19:00|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1606220350000|2020-11-24 12:19:10|3812.42|3812.42|3812.66|3812.66|3812.66|3812.66|3812.42|3812.42|0
1606220360000|2020-11-24 12:19:20|3812.57|3812.57|3812.97|3812.97|3812.97|3812.97|3812.57|3812.57|0
1606220390000|2020-11-24 12:19:50|3812.81|3812.81|3812.78|3812.78|3813.14|3813.14|3812.78|3812.78|0
1606220400000|2020-11-24 12:20:00|3812.7|3812.7|3814.46|3814.46|3814.46|3814.46|3812.7|3812.7|0
1606220410000|2020-11-24 12:20:10|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|3814.31|0
1606220420000|2020-11-24 12:20:20|3814.23|3814.23|3815.02|3815.02|3815.02|3815.02|3814.23|3814.23|0
1606220440000|2020-11-24 12:20:40|3814.75|3814.75|3814.65|3814.65|3814.75|3814.75|3814.65|3814.65|0
1606220450000|2020-11-24 12:20:50|3814.81|3814.81|3816|3816|3816|3816|3814.81|3814.81|0
1606220460000|2020-11-24 12:21:00|3816.68|3816.68|3817.36|3817.36|3817.36|3817.36|3816.68|3816.68|0
1606220470000|2020-11-24 12:21:10|3817.28|3817.28|3816.57|3816.57|3817.28|3817.28|3816.49|3816.49|0
1606220480000|2020-11-24 12:21:20|3815.78|3815.78|3815.38|3815.38|3815.78|3815.78|3815.38|3815.38|0
1606220500000|2020-11-24 12:21:40|3815.53|3815.53|3815.13|3815.13|3815.53|3815.53|3815.13|3815.13|0
1606220510000|2020-11-24 12:21:50|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|0
1606220520000|2020-11-24 12:22:00|3815.13|3815.13|3815.13|3815.13|3815.13|3815.13|3815.13|3815.13|0
1606220540000|2020-11-24 12:22:20|3814.34|3814.34|3813.55|3813.55|3814.74|3814.74|3813.55|3813.55|0
1606220550000|2020-11-24 12:22:30|3812.86|3812.86|3814.34|3814.34|3814.34|3814.34|3812.86|3812.86|0
1606220590000|2020-11-24 12:23:10|3814.19|3814.19|3814.99|3814.99|3814.99|3814.99|3814.19|3814.19|0
1606220600000|2020-11-24 12:23:20|3814.59|3814.59|3814.19|3814.19|3814.59|3814.59|3814.19|3814.19|0
1606220610000|2020-11-24 12:23:30|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1606220630000|2020-11-24 12:23:50|3813.56|3813.56|3813.72|3813.72|3813.72|3813.72|3813.56|3813.56|0
1606220640000|2020-11-24 12:24:00|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3812.35|3812.35|0
1606220650000|2020-11-24 12:24:10|3812.95|3812.95|3812.87|3812.87|3812.95|3812.95|3812.87|3812.87|0
1606220660000|2020-11-24 12:24:20|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.9|3812.9|0
1606220670000|2020-11-24 12:24:30|3811.76|3811.76|3813.14|3813.14|3813.59|3813.59|3811.76|3811.76|0
1606220690000|2020-11-24 12:24:50|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|0
1606220700000|2020-11-24 12:25:00|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|0
1606220710000|2020-11-24 12:25:10|3811.97|3811.97|3812.05|3812.05|3812.05|3812.05|3811.97|3811.97|0
1606220730000|2020-11-24 12:25:30|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|0
1606220740000|2020-11-24 12:25:40|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|0
1606220760000|2020-11-24 12:26:00|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|3812.95|0
1606220770000|2020-11-24 12:26:10|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|3812.16|0
1606220790000|2020-11-24 12:26:30|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|3812.4|0
1606220800000|2020-11-24 12:26:40|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|3812.1|0
1606220810000|2020-11-24 12:26:50|3810.73|3810.73|3811.2|3811.2|3812|3812|3810.57|3810.57|0
1606220820000|2020-11-24 12:27:00|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|0
1606220850000|2020-11-24 12:27:30|3809.62|3809.62|3810.48|3810.48|3810.48|3810.48|3809.28|3809.28|0
1606220860000|2020-11-24 12:27:40|3810.39|3810.39|3810.31|3810.31|3810.39|3810.39|3810.31|3810.31|0
1606220870000|2020-11-24 12:27:50|3810.56|3810.56|3810.64|3810.64|3810.64|3810.64|3809.79|3809.79|0
1606220900000|2020-11-24 12:28:20|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|0
1606220910000|2020-11-24 12:28:30|3812.12|3812.12|3813.31|3813.31|3813.31|3813.31|3812.12|3812.12|0
1606220920000|2020-11-24 12:28:40|3813.7|3813.7|3814.38|3814.38|3814.38|3814.38|3813.59|3813.59|0
1606220930000|2020-11-24 12:28:50|3813.98|3813.98|3813.59|3813.59|3813.98|3813.98|3813.59|3813.59|0
1606220940000|2020-11-24 12:29:00|3813.98|3813.98|3814.83|3814.83|3814.83|3814.83|3813.98|3813.98|0
1606220950000|2020-11-24 12:29:10|3814.04|3814.04|3814.04|3814.04|3814.04|3814.04|3814.04|3814.04|0
1606220960000|2020-11-24 12:29:20|3814.12|3814.12|3814.2|3814.2|3814.2|3814.2|3814.12|3814.12|0
1606220990000|2020-11-24 12:29:50|3814.99|3814.99|3814.2|3814.2|3814.99|3814.99|3814.2|3814.2|0
1606221000000|2020-11-24 12:30:00|3814.04|3814.04|3814.04|3814.04|3814.43|3814.43|3814.04|3814.04|0
1606221010000|2020-11-24 12:30:10|3813.89|3813.89|3813.74|3813.74|3813.89|3813.89|3813.74|3813.74|0
1606221020000|2020-11-24 12:30:20|3813.65|3813.65|3810.19|3810.19|3813.65|3813.65|3809.8|3809.8|0
1606221030000|2020-11-24 12:30:30|3810.28|3810.28|3810.19|3810.19|3810.28|3810.28|3810.19|3810.19|0
1606221040000|2020-11-24 12:30:40|3810.99|3810.99|3810.36|3810.36|3810.99|3810.99|3810.19|3810.19|0
1606221050000|2020-11-24 12:30:50|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|3811.15|0
1606221060000|2020-11-24 12:31:00|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|3811.55|0
1606221090000|2020-11-24 12:31:30|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|0
1606221100000|2020-11-24 12:31:40|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|0
1606221110000|2020-11-24 12:31:50|3812.24|3812.24|3812.35|3812.35|3812.35|3812.35|3812.24|3812.24|0
1606221120000|2020-11-24 12:32:00|3812.02|3812.02|3810.22|3810.22|3812.42|3812.42|3810.22|3810.22|0
1606221130000|2020-11-24 12:32:10|3810.3|3810.3|3811.26|3811.26|3811.26|3811.26|3810.3|3810.3|0
1606221150000|2020-11-24 12:32:30|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|3810.86|0
1606221190000|2020-11-24 12:33:10|3810.78|3810.78|3810.1|3810.1|3810.78|3810.78|3810.1|3810.1|0
1606221200000|2020-11-24 12:33:20|3809.7|3809.7|3809.84|3809.84|3809.84|3809.84|3809.7|3809.7|0
1606221210000|2020-11-24 12:33:30|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|0
1606221220000|2020-11-24 12:33:40|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|0
1606221250000|2020-11-24 12:34:10|3810.18|3810.18|3810.58|3810.58|3810.58|3810.58|3810.18|3810.18|0
1606221260000|2020-11-24 12:34:20|3810.46|3810.46|3810.34|3810.34|3810.46|3810.46|3810.34|3810.34|0
1606221270000|2020-11-24 12:34:30|3809.54|3809.54|3811.02|3811.02|3811.02|3811.02|3809.54|3809.54|0
1606221280000|2020-11-24 12:34:40|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1606221290000|2020-11-24 12:34:50|3811.66|3811.66|3812.38|3812.38|3812.38|3812.38|3811.66|3811.66|0
1606221300000|2020-11-24 12:35:00|3812.3|3812.3|3812.85|3812.85|3812.85|3812.85|3812.05|3812.05|0
1606221310000|2020-11-24 12:35:10|3812.8|3812.8|3812.85|3812.85|3812.85|3812.85|3812.8|3812.8|0
1606221330000|2020-11-24 12:35:30|3813.1|3813.1|3813.58|3813.58|3813.58|3813.58|3813.1|3813.1|0
1606221350000|2020-11-24 12:35:50|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|0
1606221360000|2020-11-24 12:36:00|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|0
1606221370000|2020-11-24 12:36:10|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|0
1606221380000|2020-11-24 12:36:20|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|0
1606221410000|2020-11-24 12:36:50|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|0
1606221420000|2020-11-24 12:37:00|3814.02|3814.02|3813.86|3813.86|3814.02|3814.02|3813.86|3813.86|0
1606221430000|2020-11-24 12:37:10|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|0
1606221440000|2020-11-24 12:37:20|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|0
1606221450000|2020-11-24 12:37:30|3813.46|3813.46|3813.7|3813.7|3813.7|3813.7|3813.46|3813.46|0
1606221460000|2020-11-24 12:37:40|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|3813.58|0
1606221470000|2020-11-24 12:37:50|3813.28|3813.28|3812.88|3812.88|3813.28|3813.28|3812.88|3812.88|0
1606221480000|2020-11-24 12:38:00|3812.8|3812.8|3812.3|3812.3|3812.8|3812.8|3812.16|3812.16|0
1606221490000|2020-11-24 12:38:10|3812.14|3812.14|3811.74|3811.74|3812.14|3812.14|3811.74|3811.74|0
1606221520000|2020-11-24 12:38:40|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1606221530000|2020-11-24 12:38:50|3811|3811|3811.4|3811.4|3811.4|3811.4|3811|3811|0
1606221540000|2020-11-24 12:39:00|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|3812.08|0
1606221550000|2020-11-24 12:39:10|3811.52|3811.52|3811.52|3811.52|3811.52|3811.52|3811.52|3811.52|0
1606221570000|2020-11-24 12:39:30|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|3811.37|0
1606221580000|2020-11-24 12:39:40|3810.97|3810.97|3809.49|3809.49|3810.97|3810.97|3809.49|3809.49|0
1606221590000|2020-11-24 12:39:50|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|0
1606221600000|2020-11-24 12:40:00|3811.08|3811.08|3810.29|3810.29|3811.08|3811.08|3810.29|3810.29|0
1606221620000|2020-11-24 12:40:20|3810.18|3810.18|3810.23|3810.23|3810.23|3810.23|3810.18|3810.18|0
1606221640000|2020-11-24 12:40:40|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|0
1606221650000|2020-11-24 12:40:50|3809.98|3809.98|3810.38|3810.38|3810.38|3810.38|3809.98|3809.98|0
1606221670000|2020-11-24 12:41:10|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|0
1606221680000|2020-11-24 12:41:20|3810.33|3810.33|3810.77|3810.77|3810.77|3810.77|3810.08|3810.08|0
1606221690000|2020-11-24 12:41:30|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|0
1606221710000|2020-11-24 12:41:50|3810.03|3810.03|3810.11|3810.11|3810.11|3810.11|3809.95|3809.95|0
1606221720000|2020-11-24 12:42:00|3810.2|3810.2|3811.73|3811.73|3811.73|3811.73|3809.68|3809.68|0
1606221730000|2020-11-24 12:42:10|3811.04|3811.04|3810.36|3810.36|3811.04|3811.04|3810.36|3810.36|0
1606221740000|2020-11-24 12:42:20|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|0
1606221760000|2020-11-24 12:42:40|3809.57|3809.57|3809.96|3809.96|3809.96|3809.96|3809.57|3809.57|0
1606221770000|2020-11-24 12:42:50|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|0
1606221780000|2020-11-24 12:43:00|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|3808.69|0
1606221790000|2020-11-24 12:43:10|3808.54|3808.54|3808.54|3808.54|3808.54|3808.54|3808.54|3808.54|0
1606221800000|2020-11-24 12:43:20|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|0
1606221810000|2020-11-24 12:43:30|3808.78|3808.78|3808.93|3808.93|3809.03|3809.03|3808.78|3808.78|0
1606221830000|2020-11-24 12:43:50|3808.77|3808.77|3808.72|3808.72|3809.12|3809.12|3808.72|3808.72|0
1606221840000|2020-11-24 12:44:00|3808.62|3808.62|3807.4|3807.4|3808.67|3808.67|3807.4|3807.4|0
1606221850000|2020-11-24 12:44:10|3807.28|3807.28|3807.49|3807.49|3808.18|3808.18|3807.28|3807.28|0
1606221870000|2020-11-24 12:44:30|3807.55|3807.55|3809.14|3809.14|3809.14|3809.14|3807.55|3807.55|0
1606221890000|2020-11-24 12:44:50|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|3809.24|0
1606221900000|2020-11-24 12:45:00|3809.19|3809.19|3809.27|3809.27|3809.27|3809.27|3809.14|3809.14|0
1606221910000|2020-11-24 12:45:10|3808.87|3808.87|3808.91|3808.91|3808.91|3808.91|3808.79|3808.79|0
1606221920000|2020-11-24 12:45:20|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|3808.86|0
1606221930000|2020-11-24 12:45:30|3808.96|3808.96|3807.88|3807.88|3809.02|3809.02|3807.88|3807.88|0
1606221940000|2020-11-24 12:45:40|3807.48|3807.48|3808.11|3808.11|3808.11|3808.11|3807.32|3807.32|0
1606221960000|2020-11-24 12:46:00|3808.17|3808.17|3808.96|3808.96|3808.96|3808.96|3808.17|3808.17|0
1606221970000|2020-11-24 12:46:10|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|0
1606221980000|2020-11-24 12:46:20|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|0
1606221990000|2020-11-24 12:46:30|3808.95|3808.95|3808.83|3808.83|3808.95|3808.95|3808.83|3808.83|0
1606222020000|2020-11-24 12:47:00|3808.99|3808.99|3808.91|3808.91|3808.99|3808.99|3808.91|3808.91|0
1606222050000|2020-11-24 12:47:30|3809.16|3809.16|3809.24|3809.24|3809.24|3809.24|3809.16|3809.16|0
1606222060000|2020-11-24 12:47:40|3809.92|3809.92|3810.52|3810.52|3810.61|3810.61|3809.92|3809.92|0
1606222080000|2020-11-24 12:48:00|3810.61|3810.61|3810.52|3810.52|3810.61|3810.61|3810.52|3810.52|0
1606222090000|2020-11-24 12:48:10|3810.13|3810.13|3810.52|3810.52|3810.52|3810.52|3810.13|3810.13|0
1606222100000|2020-11-24 12:48:20|3810.36|3810.36|3810.67|3810.67|3810.67|3810.67|3810.36|3810.36|0
1606222110000|2020-11-24 12:48:30|3810.78|3810.78|3811.57|3811.57|3811.57|3811.57|3810.78|3810.78|0
1606222120000|2020-11-24 12:48:40|3809.98|3809.98|3810.04|3810.04|3810.04|3810.04|3809.98|3809.98|0
1606222140000|2020-11-24 12:49:00|3810.12|3810.12|3809.88|3809.88|3810.12|3810.12|3809.88|3809.88|0
1606222160000|2020-11-24 12:49:20|3809.48|3809.48|3809.69|3809.69|3809.77|3809.77|3809.09|3809.09|0
1606222170000|2020-11-24 12:49:30|3810.08|3810.08|3809.12|3809.12|3810.08|3810.08|3809.12|3809.12|0
1606222180000|2020-11-24 12:49:40|3809.27|3809.27|3809.47|3809.47|3809.47|3809.47|3809.07|3809.07|0
1606222190000|2020-11-24 12:49:50|3809.32|3809.32|3809.16|3809.16|3809.32|3809.32|3809.16|3809.16|0
1606222200000|2020-11-24 12:50:00|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|3808.76|0
1606222220000|2020-11-24 12:50:20|3807.57|3807.57|3807.57|3807.57|3807.57|3807.57|3806.78|3806.78|0
1606222240000|2020-11-24 12:50:40|3806.89|3806.89|3805.44|3805.44|3806.89|3806.89|3805.44|3805.44|0
1606222250000|2020-11-24 12:50:50|3804.25|3804.25|3803.69|3803.69|3804.49|3804.49|3803.69|3803.69|0
1606222260000|2020-11-24 12:51:00|3803.78|3803.78|3803.22|3803.22|3803.78|3803.78|3803.22|3803.22|0
1606222270000|2020-11-24 12:51:10|3802.82|3802.82|3803.66|3803.66|3803.66|3803.66|3802.82|3802.82|0
1606222280000|2020-11-24 12:51:20|3802.98|3802.98|3803.1|3803.1|3803.1|3803.1|3802.98|3802.98|0
1606222290000|2020-11-24 12:51:30|3802.98|3802.98|3802.98|3802.98|3803.38|3803.38|3802.58|3802.58|0
1606222300000|2020-11-24 12:51:40|3802.58|3802.58|3801.94|3801.94|3802.58|3802.58|3801.94|3801.94|0
1606222310000|2020-11-24 12:51:50|3801.85|3801.85|3801.62|3801.62|3802.02|3802.02|3801.62|3801.62|0
1606222320000|2020-11-24 12:52:00|3801.23|3801.23|3800.83|3800.83|3801.23|3801.23|3800.83|3800.83|0
1606222330000|2020-11-24 12:52:10|3800.04|3800.04|3799.24|3799.24|3800.04|3800.04|3799.24|3799.24|0
1606222340000|2020-11-24 12:52:20|3798.85|3798.85|3799.24|3799.24|3799.24|3799.24|3798.85|3798.85|0
1606222350000|2020-11-24 12:52:30|3799.64|3799.64|3798.85|3798.85|3799.64|3799.64|3798.45|3798.45|0
1606222360000|2020-11-24 12:52:40|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|3798.45|0
1606222390000|2020-11-24 12:53:10|3799.24|3799.24|3800.04|3800.04|3800.04|3800.04|3799.24|3799.24|0
1606222400000|2020-11-24 12:53:20|3800.43|3800.43|3801.23|3801.23|3801.23|3801.23|3800.04|3800.04|0
1606222410000|2020-11-24 12:53:30|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|3800.83|0
1606222430000|2020-11-24 12:53:50|3802.02|3802.02|3802.13|3802.13|3802.13|3802.13|3802.02|3802.02|0
1606222440000|2020-11-24 12:54:00|3802.18|3802.18|3802.3|3802.3|3802.38|3802.38|3802.02|3802.02|0
1606222450000|2020-11-24 12:54:10|3801.9|3801.9|3801.51|3801.51|3801.9|3801.9|3801.51|3801.51|0
1606222460000|2020-11-24 12:54:20|3802.19|3802.19|3803.67|3803.67|3803.67|3803.67|3802.19|3802.19|0
1606222470000|2020-11-24 12:54:30|3803.27|3803.27|3804.06|3804.06|3804.06|3804.06|3803.27|3803.27|0
1606222480000|2020-11-24 12:54:40|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|3804.12|0
1606222500000|2020-11-24 12:55:00|3804.2|3804.2|3804.28|3804.28|3804.36|3804.36|3804.2|3804.2|0
1606222530000|2020-11-24 12:55:30|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1606222540000|2020-11-24 12:55:40|3803.49|3803.49|3803.88|3803.88|3803.88|3803.88|3803.49|3803.49|0
1606222550000|2020-11-24 12:55:50|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|0
1606222560000|2020-11-24 12:56:00|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|0
1606222570000|2020-11-24 12:56:10|3801.8|3801.8|3801.05|3801.05|3801.8|3801.8|3800.93|3800.93|0
1606222580000|2020-11-24 12:56:20|3801.17|3801.17|3801.56|3801.56|3801.56|3801.56|3801.17|3801.17|0
1606222590000|2020-11-24 12:56:30|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|3801.17|0
1606222600000|2020-11-24 12:56:40|3800.77|3800.77|3801.59|3801.59|3801.59|3801.59|3800.22|3800.22|0
1606222610000|2020-11-24 12:56:50|3802.38|3802.38|3802.23|3802.23|3802.78|3802.78|3802.23|3802.23|0
1606222620000|2020-11-24 12:57:00|3802.29|3802.29|3802.55|3802.55|3802.55|3802.55|3802.29|3802.29|0
1606222660000|2020-11-24 12:57:40|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|3802.15|0
1606222670000|2020-11-24 12:57:50|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|0
1606222680000|2020-11-24 12:58:00|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1606222690000|2020-11-24 12:58:10|3800.67|3800.67|3801.07|3801.07|3801.07|3801.07|3800.67|3800.67|0
1606222700000|2020-11-24 12:58:20|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|3801.23|0
1606222710000|2020-11-24 12:58:30|3800.55|3800.55|3795.78|3795.78|3800.55|3800.55|3795.78|3795.78|0
1606222720000|2020-11-24 12:58:40|3794.82|3794.82|3795|3795|3795|3795|3794.27|3794.27|0
1606222730000|2020-11-24 12:58:50|3794.84|3794.84|3795.87|3795.87|3795.87|3795.87|3794.84|3794.84|0
1606222740000|2020-11-24 12:59:00|3795.77|3795.77|3795.55|3795.55|3795.77|3795.77|3795.55|3795.55|0
1606222750000|2020-11-24 12:59:10|3795.95|3795.95|3796.74|3796.74|3796.74|3796.74|3795.95|3795.95|0
1606222760000|2020-11-24 12:59:20|3796.06|3796.06|3796.74|3796.74|3796.74|3796.74|3796.06|3796.06|0
1606222770000|2020-11-24 12:59:30|3795.95|3795.95|3796.74|3796.74|3796.74|3796.74|3795.95|3795.95|0
1606222780000|2020-11-24 12:59:40|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|0
1606222790000|2020-11-24 12:59:50|3795.77|3795.77|3796.56|3796.56|3796.56|3796.56|3795.77|3795.77|0
1606222800000|2020-11-24 13:00:00|3796.96|3796.96|3797.86|3797.86|3798.65|3798.65|3796.96|3796.96|0
1606222810000|2020-11-24 13:00:10|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|0
1606222820000|2020-11-24 13:00:20|3798.57|3798.57|3796.1|3796.1|3798.57|3798.57|3796.1|3796.1|0
1606222830000|2020-11-24 13:00:30|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1606222850000|2020-11-24 13:00:50|3796.6|3796.6|3794.62|3794.62|3796.6|3796.6|3794.62|3794.62|0
1606222860000|2020-11-24 13:01:00|3793.25|3793.25|3793.11|3793.11|3794.04|3794.04|3793.03|3793.03|0
1606222870000|2020-11-24 13:01:10|3793.51|3793.51|3793.8|3793.8|3793.8|3793.8|3793.11|3793.11|0
1606222880000|2020-11-24 13:01:20|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|3794.04|0
1606222890000|2020-11-24 13:01:30|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|0
1606222900000|2020-11-24 13:01:40|3796.82|3796.82|3796.82|3796.82|3796.82|3796.82|3796.82|3796.82|0
1606222910000|2020-11-24 13:01:50|3795.24|3795.24|3797.22|3797.22|3797.22|3797.22|3795.24|3795.24|0
1606222920000|2020-11-24 13:02:00|3797.07|3797.07|3796|3796|3797.07|3797.07|3795.08|3795.08|0
1606222930000|2020-11-24 13:02:10|3796.16|3796.16|3798.81|3798.81|3798.9|3798.9|3796.16|3796.16|0
1606222940000|2020-11-24 13:02:20|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|0
1606222950000|2020-11-24 13:02:30|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|0
1606222960000|2020-11-24 13:02:40|3798.35|3798.35|3797.56|3797.56|3798.35|3798.35|3797.56|3797.56|0
1606222970000|2020-11-24 13:02:50|3797.64|3797.64|3798.44|3798.44|3798.44|3798.44|3797.64|3797.64|0
1606222980000|2020-11-24 13:03:00|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|0
1606222990000|2020-11-24 13:03:10|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|3800.31|0
1606223000000|2020-11-24 13:03:20|3800.46|3800.46|3800.8|3800.8|3800.86|3800.86|3800.46|3800.46|0
1606223010000|2020-11-24 13:03:30|3800.01|3800.01|3799.93|3799.93|3800.01|3800.01|3799.93|3799.93|0
1606223020000|2020-11-24 13:03:40|3799.59|3799.59|3799.28|3799.28|3799.59|3799.59|3799.2|3799.2|0
1606223030000|2020-11-24 13:03:50|3799.68|3799.68|3799.28|3799.28|3799.68|3799.68|3799.28|3799.28|0
1606223040000|2020-11-24 13:04:00|3799.68|3799.68|3799.89|3799.89|3799.89|3799.89|3799.68|3799.68|0
1606223050000|2020-11-24 13:04:10|3800.29|3800.29|3800.29|3800.29|3800.69|3800.69|3800.29|3800.29|0
1606223070000|2020-11-24 13:04:30|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|0
1606223080000|2020-11-24 13:04:40|3801.48|3801.48|3801.64|3801.64|3801.64|3801.64|3801.48|3801.48|0
1606223100000|2020-11-24 13:05:00|3801.56|3801.56|3801.31|3801.31|3801.56|3801.56|3801.31|3801.31|0
1606223110000|2020-11-24 13:05:10|3800.86|3800.86|3801.11|3801.11|3801.11|3801.11|3800.86|3800.86|0
1606223120000|2020-11-24 13:05:20|3801.51|3801.51|3801.9|3801.9|3802.3|3802.3|3801.51|3801.51|0
1606223140000|2020-11-24 13:05:40|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|3802.3|0
1606223150000|2020-11-24 13:05:50|3803.97|3803.97|3804.09|3804.09|3804.09|3804.09|3803.97|3803.97|0
1606223160000|2020-11-24 13:06:00|3803.3|3803.3|3802.9|3802.9|3803.3|3803.3|3802.9|3802.9|0
1606223170000|2020-11-24 13:06:10|3802.5|3802.5|3801.82|3801.82|3802.5|3802.5|3801.82|3801.82|0
1606223180000|2020-11-24 13:06:20|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|0
1606223190000|2020-11-24 13:06:30|3801.22|3801.22|3801.05|3801.05|3801.22|3801.22|3801.05|3801.05|0
1606223200000|2020-11-24 13:06:40|3800.26|3800.26|3799.86|3799.86|3800.26|3800.26|3799.86|3799.86|0
1606223210000|2020-11-24 13:06:50|3799.97|3799.97|3798.78|3798.78|3799.97|3799.97|3798.78|3798.78|0
1606223220000|2020-11-24 13:07:00|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|3799.57|0
1606223240000|2020-11-24 13:07:20|3799.47|3799.47|3798.39|3798.39|3799.47|3799.47|3798.39|3798.39|0
1606223250000|2020-11-24 13:07:30|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|0
1606223260000|2020-11-24 13:07:40|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|3799.18|0
1606223270000|2020-11-24 13:07:50|3799.01|3799.01|3798.33|3798.33|3799.01|3799.01|3798.33|3798.33|0
1606223290000|2020-11-24 13:08:10|3798.16|3798.16|3795.89|3795.89|3798.16|3798.16|3795.89|3795.89|0
1606223300000|2020-11-24 13:08:20|3795.5|3795.5|3796.29|3796.29|3796.29|3796.29|3795.5|3795.5|0
1606223310000|2020-11-24 13:08:30|3796.97|3796.97|3795.39|3795.39|3796.97|3796.97|3795.39|3795.39|0
1606223320000|2020-11-24 13:08:40|3795.22|3795.22|3794.36|3794.36|3795.22|3795.22|3794.36|3794.36|0
1606223330000|2020-11-24 13:08:50|3793.68|3793.68|3793.98|3793.98|3793.98|3793.98|3793.68|3793.68|0
1606223340000|2020-11-24 13:09:00|3792.39|3792.39|3793.08|3793.08|3793.08|3793.08|3792.39|3792.39|0
1606223350000|2020-11-24 13:09:10|3792.68|3792.68|3792.14|3792.14|3792.68|3792.68|3792|3792|0
1606223360000|2020-11-24 13:09:20|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|0
1606223370000|2020-11-24 13:09:30|3793.33|3793.33|3793.25|3793.25|3793.33|3793.33|3793.17|3793.17|0
1606223380000|2020-11-24 13:09:40|3793.17|3793.17|3793.88|3793.88|3793.88|3793.88|3793.09|3793.09|0
1606223410000|2020-11-24 13:10:10|3794.67|3794.67|3794.28|3794.28|3794.67|3794.67|3794.28|3794.28|0
1606223430000|2020-11-24 13:10:30|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|0
1606223440000|2020-11-24 13:10:40|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|0
1606223450000|2020-11-24 13:10:50|3794.59|3794.59|3794.54|3794.54|3794.59|3794.59|3794.54|3794.54|0
1606223460000|2020-11-24 13:11:00|3794.45|3794.45|3794.45|3794.45|3794.45|3794.45|3794.45|3794.45|0
1606223470000|2020-11-24 13:11:10|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|3794.85|0
1606223480000|2020-11-24 13:11:20|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|0
1606223490000|2020-11-24 13:11:30|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|0
1606223500000|2020-11-24 13:11:40|3796.08|3796.08|3796.08|3796.08|3796.08|3796.08|3796.08|3796.08|0
1606223510000|2020-11-24 13:11:50|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1606223530000|2020-11-24 13:12:10|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|0
1606223540000|2020-11-24 13:12:20|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|0
1606223550000|2020-11-24 13:12:30|3797.16|3797.16|3797.38|3797.38|3797.38|3797.38|3797.16|3797.16|0
1606223560000|2020-11-24 13:12:40|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1606223570000|2020-11-24 13:12:50|3797.72|3797.72|3798.4|3798.4|3798.4|3798.4|3797.72|3797.72|0
1606223580000|2020-11-24 13:13:00|3797.21|3797.21|3797.1|3797.1|3797.21|3797.21|3797.1|3797.1|0
1606223600000|2020-11-24 13:13:20|3797.9|3797.9|3797.82|3797.82|3797.9|3797.9|3797.82|3797.82|0
1606223610000|2020-11-24 13:13:30|3797.02|3797.02|3797.42|3797.42|3797.42|3797.42|3797.02|3797.02|0
1606223620000|2020-11-24 13:13:40|3796.62|3796.62|3796.62|3796.62|3796.62|3796.62|3796.62|3796.62|0
1606223640000|2020-11-24 13:14:00|3796.23|3796.23|3797.58|3797.58|3797.58|3797.58|3796.23|3796.23|0
1606223650000|2020-11-24 13:14:10|3797.98|3797.98|3796.79|3796.79|3797.98|3797.98|3796.79|3796.79|0
1606223660000|2020-11-24 13:14:20|3796.87|3796.87|3796.79|3796.79|3796.87|3796.87|3796.79|3796.79|0
1606223690000|2020-11-24 13:14:50|3796.94|3796.94|3797.18|3797.18|3797.18|3797.18|3796.79|3796.79|0
1606223700000|2020-11-24 13:15:00|3796.39|3796.39|3795.66|3795.66|3796.39|3796.39|3795.66|3795.66|0
1606223710000|2020-11-24 13:15:10|3796.46|3796.46|3796.62|3796.62|3796.62|3796.62|3796.46|3796.46|0
1606223740000|2020-11-24 13:15:40|3797.02|3797.02|3796.22|3796.22|3797.02|3797.02|3796.22|3796.22|0
1606223750000|2020-11-24 13:15:50|3796.33|3796.33|3795.65|3795.65|3796.33|3796.33|3794.86|3794.86|0
1606223760000|2020-11-24 13:16:00|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|3795.55|0
1606223780000|2020-11-24 13:16:20|3795.71|3795.71|3795.76|3795.76|3795.76|3795.76|3795.71|3795.71|0
1606223790000|2020-11-24 13:16:30|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|0
1606223800000|2020-11-24 13:16:40|3795.92|3795.92|3796.17|3796.17|3796.17|3796.17|3795.92|3795.92|0
1606223810000|2020-11-24 13:16:50|3796.56|3796.56|3798.04|3798.04|3798.72|3798.72|3796.56|3796.56|0
1606223820000|2020-11-24 13:17:00|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|0
1606223830000|2020-11-24 13:17:10|3797.46|3797.46|3797.11|3797.11|3797.46|3797.46|3797.11|3797.11|0
1606223850000|2020-11-24 13:17:30|3796.31|3796.31|3797.11|3797.11|3797.9|3797.9|3796.31|3796.31|0
1606223860000|2020-11-24 13:17:40|3796.71|3796.71|3795.75|3795.75|3796.71|3796.71|3795.75|3795.75|0
1606223870000|2020-11-24 13:17:50|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|0
1606223880000|2020-11-24 13:18:00|3796.94|3796.94|3796.03|3796.03|3796.94|3796.94|3796.03|3796.03|0
1606223890000|2020-11-24 13:18:10|3796.15|3796.15|3795.75|3795.75|3796.15|3796.15|3795.75|3795.75|0
1606223900000|2020-11-24 13:18:20|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|0
1606223910000|2020-11-24 13:18:30|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|0
1606223920000|2020-11-24 13:18:40|3795.42|3795.42|3795.13|3795.13|3795.42|3795.42|3795.03|3795.03|0
1606223940000|2020-11-24 13:19:00|3795.19|3795.19|3795.29|3795.29|3795.29|3795.29|3795.19|3795.19|0
1606223950000|2020-11-24 13:19:10|3796.09|3796.09|3795.69|3795.69|3796.48|3796.48|3795.29|3795.29|0
1606223960000|2020-11-24 13:19:20|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1606223980000|2020-11-24 13:19:40|3795.94|3795.94|3798.4|3798.4|3798.4|3798.4|3795.94|3795.94|0
1606223990000|2020-11-24 13:19:50|3797.61|3797.61|3797.21|3797.21|3797.61|3797.61|3797.21|3797.21|0
1606224000000|2020-11-24 13:20:00|3796.82|3796.82|3795.54|3795.54|3796.82|3796.82|3795.54|3795.54|0
1606224010000|2020-11-24 13:20:10|3795.94|3795.94|3796|3796|3796|3796|3794.35|3794.35|0
1606224020000|2020-11-24 13:20:20|3796.09|3796.09|3796.09|3796.09|3796.09|3796.09|3796.09|3796.09|0
1606224030000|2020-11-24 13:20:30|3796.88|3796.88|3797.28|3797.28|3797.28|3797.28|3796.88|3796.88|0
1606224040000|2020-11-24 13:20:40|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|0
1606224050000|2020-11-24 13:20:50|3797.97|3797.97|3798.77|3798.77|3798.77|3798.77|3797.97|3797.97|0
1606224080000|2020-11-24 13:21:20|3799.96|3799.96|3799.56|3799.56|3799.96|3799.96|3799.56|3799.56|0
1606224090000|2020-11-24 13:21:30|3799.73|3799.73|3799.29|3799.29|3799.89|3799.89|3799.29|3799.29|0
1606224110000|2020-11-24 13:21:50|3800.66|3800.66|3800.42|3800.42|3800.66|3800.66|3800.42|3800.42|0
1606224120000|2020-11-24 13:22:00|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|0
1606224130000|2020-11-24 13:22:10|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|0
1606224140000|2020-11-24 13:22:20|3800.61|3800.61|3800.76|3800.76|3800.76|3800.76|3800.61|3800.61|0
1606224160000|2020-11-24 13:22:40|3801.44|3801.44|3801.56|3801.56|3801.56|3801.56|3801.44|3801.44|0
1606224170000|2020-11-24 13:22:50|3801.17|3801.17|3800.77|3800.77|3801.17|3801.17|3800.77|3800.77|0
1606224180000|2020-11-24 13:23:00|3800.37|3800.37|3799.69|3799.69|3800.37|3800.37|3799.69|3799.69|0
1606224190000|2020-11-24 13:23:10|3799.77|3799.77|3799.93|3799.93|3799.93|3799.93|3799.77|3799.77|0
1606224220000|2020-11-24 13:23:40|3800.2|3800.2|3799.9|3799.9|3800.2|3800.2|3799.9|3799.9|0
1606224230000|2020-11-24 13:23:50|3799.82|3799.82|3799.02|3799.02|3799.94|3799.94|3798.75|3798.75|0
1606224240000|2020-11-24 13:24:00|3798.8|3798.8|3799.6|3799.6|3799.6|3799.6|3798.8|3798.8|0
1606224260000|2020-11-24 13:24:20|3799.43|3799.43|3798.82|3798.82|3799.43|3799.43|3798.42|3798.42|0
1606224270000|2020-11-24 13:24:30|3798.03|3798.03|3797.63|3797.63|3798.03|3798.03|3797.63|3797.63|0
1606224280000|2020-11-24 13:24:40|3798.42|3798.42|3798.59|3798.59|3798.59|3798.59|3798.42|3798.42|0
1606224290000|2020-11-24 13:24:50|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|3798.42|0
1606224300000|2020-11-24 13:25:00|3798.48|3798.48|3798.08|3798.08|3798.48|3798.48|3798.08|3798.08|0
1606224310000|2020-11-24 13:25:10|3797.68|3797.68|3798.48|3798.48|3798.48|3798.48|3797.68|3797.68|0
1606224330000|2020-11-24 13:25:30|3798.26|3798.26|3798.46|3798.46|3798.46|3798.46|3798.16|3798.16|0
1606224340000|2020-11-24 13:25:40|3801.24|3801.24|3805.56|3805.56|3805.56|3805.56|3801.24|3801.24|0
1606224350000|2020-11-24 13:25:50|3804.76|3804.76|3802.21|3802.21|3804.76|3804.76|3802.21|3802.21|0
1606224360000|2020-11-24 13:26:00|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1606224370000|2020-11-24 13:26:10|3802.78|3802.78|3802.09|3802.09|3802.78|3802.78|3802.09|3802.09|0
1606224380000|2020-11-24 13:26:20|3802.43|3802.43|3802.67|3802.67|3802.67|3802.67|3802.43|3802.43|0
1606224390000|2020-11-24 13:26:30|3802.72|3802.72|3802.04|3802.04|3802.72|3802.72|3802.04|3802.04|0
1606224400000|2020-11-24 13:26:40|3802.25|3802.25|3800.9|3800.9|3802.25|3802.25|3800.9|3800.9|0
1606224420000|2020-11-24 13:27:00|3802.27|3802.27|3802.52|3802.52|3802.52|3802.52|3802.27|3802.27|0
1606224430000|2020-11-24 13:27:10|3802.85|3802.85|3803.72|3803.72|3803.72|3803.72|3802.77|3802.77|0
1606224450000|2020-11-24 13:27:30|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|0
1606224460000|2020-11-24 13:27:40|3803.47|3803.47|3804.26|3804.26|3804.26|3804.26|3803.47|3803.47|0
1606224470000|2020-11-24 13:27:50|3804.66|3804.66|3805.05|3805.05|3805.05|3805.05|3804.66|3804.66|0
1606224480000|2020-11-24 13:28:00|3805.3|3805.3|3805.55|3805.55|3805.55|3805.55|3805.3|3805.3|0
1606224490000|2020-11-24 13:28:10|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|3805.15|0
1606224510000|2020-11-24 13:28:30|3805.24|3805.24|3806.59|3806.59|3806.59|3806.59|3805.24|3805.24|0
1606224520000|2020-11-24 13:28:40|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|0
1606224540000|2020-11-24 13:29:00|3806.14|3806.14|3805.29|3805.29|3806.14|3806.14|3805.29|3805.29|0
1606224550000|2020-11-24 13:29:10|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|0
1606224560000|2020-11-24 13:29:20|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|3803.53|0
1606224570000|2020-11-24 13:29:30|3803.94|3803.94|3805.72|3805.72|3806.17|3806.17|3803.94|3803.94|0
1606224580000|2020-11-24 13:29:40|3805.33|3805.33|3805.72|3805.72|3805.72|3805.72|3804.93|3804.93|0
1606224590000|2020-11-24 13:29:50|3805.56|3805.56|3805.23|3805.23|3805.56|3805.56|3805.23|3805.23|0
1606224600000|2020-11-24 13:30:00|3805.14|3805.14|3803.81|3803.81|3805.14|3805.14|3803.72|3803.72|0
1606224610000|2020-11-24 13:30:10|3804.6|3804.6|3803.92|3803.92|3804.6|3804.6|3803.92|3803.92|0
1606224620000|2020-11-24 13:30:20|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1606224630000|2020-11-24 13:30:30|3805.11|3805.11|3805.75|3805.75|3805.75|3805.75|3805.11|3805.11|0
1606224640000|2020-11-24 13:30:40|3806.55|3806.55|3806.94|3806.94|3806.94|3806.94|3806.55|3806.55|0
1606224650000|2020-11-24 13:30:50|3806.55|3806.55|3806.15|3806.15|3806.55|3806.55|3806.15|3806.15|0
1606224680000|2020-11-24 13:31:20|3806.94|3806.94|3807.27|3807.27|3807.27|3807.27|3806.94|3806.94|0
1606224690000|2020-11-24 13:31:30|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1606224700000|2020-11-24 13:31:40|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|3807.98|0
1606224720000|2020-11-24 13:32:00|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1606224740000|2020-11-24 13:32:20|3807.59|3807.59|3807.79|3807.79|3807.79|3807.79|3807.11|3807.11|0
1606224750000|2020-11-24 13:32:30|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1606224760000|2020-11-24 13:32:40|3807.31|3807.31|3806.77|3806.77|3807.31|3807.31|3806.77|3806.77|0
1606224770000|2020-11-24 13:32:50|3807.15|3807.15|3806.73|3806.73|3807.41|3807.41|3806.73|3806.73|0
1606224780000|2020-11-24 13:33:00|3806.81|3806.81|3808.18|3808.18|3808.18|3808.18|3806.81|3806.81|0
1606224790000|2020-11-24 13:33:10|3808.58|3808.58|3808.05|3808.05|3808.58|3808.58|3807.78|3807.78|0
1606224800000|2020-11-24 13:33:20|3807.89|3807.89|3807.1|3807.1|3808.1|3808.1|3807.1|3807.1|0
1606224810000|2020-11-24 13:33:30|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|0
1606224820000|2020-11-24 13:33:40|3806.75|3806.75|3806.81|3806.81|3806.81|3806.81|3806.75|3806.75|0
1606224830000|2020-11-24 13:33:50|3807.49|3807.49|3807.66|3807.66|3807.66|3807.66|3807.49|3807.49|0
1606224840000|2020-11-24 13:34:00|3808.34|3808.34|3809.22|3809.22|3809.22|3809.22|3808.34|3808.34|0
1606224850000|2020-11-24 13:34:10|3810.01|3810.01|3810.3|3810.3|3810.69|3810.69|3810.01|3810.01|0
1606224860000|2020-11-24 13:34:20|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|3810.24|0
1606224870000|2020-11-24 13:34:30|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|0
1606224910000|2020-11-24 13:35:10|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1606224920000|2020-11-24 13:35:20|3811.78|3811.78|3812.08|3812.08|3812.08|3812.08|3811.78|3811.78|0
1606224930000|2020-11-24 13:35:30|3812|3812|3811.83|3811.83|3812|3812|3811.83|3811.83|0
1606224940000|2020-11-24 13:35:40|3812.23|3812.23|3811.83|3811.83|3812.23|3812.23|3811.83|3811.83|0
1606224950000|2020-11-24 13:35:50|3811.43|3811.43|3811.43|3811.43|3811.43|3811.43|3811.43|3811.43|0
1606224960000|2020-11-24 13:36:00|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|0
1606224970000|2020-11-24 13:36:10|3810.19|3810.19|3809.16|3809.16|3810.19|3810.19|3808.76|3808.76|0
1606224980000|2020-11-24 13:36:20|3809.1|3809.1|3808.31|3808.31|3809.1|3809.1|3808.31|3808.31|0
1606224990000|2020-11-24 13:36:30|3807.52|3807.52|3807.62|3807.62|3807.62|3807.62|3807.52|3807.52|0
1606225000000|2020-11-24 13:36:40|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|0
1606225020000|2020-11-24 13:37:00|3807.17|3807.17|3807.06|3807.06|3807.23|3807.23|3807.06|3807.06|0
1606225040000|2020-11-24 13:37:20|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|3805.47|0
1606225050000|2020-11-24 13:37:30|3806.27|3806.27|3808.96|3808.96|3809.04|3809.04|3806.27|3806.27|0
1606225070000|2020-11-24 13:37:50|3809.07|3809.07|3808.96|3808.96|3809.07|3809.07|3808.96|3808.96|0
1606225080000|2020-11-24 13:38:00|3809.84|3809.84|3810|3810|3810|3810|3809.84|3809.84|0
1606225090000|2020-11-24 13:38:10|3808.99|3808.99|3809.07|3809.07|3809.07|3809.07|3808.99|3808.99|0
1606225120000|2020-11-24 13:38:40|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1606225130000|2020-11-24 13:38:50|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|3808.52|0
1606225150000|2020-11-24 13:39:10|3808.27|3808.27|3808.15|3808.15|3809.86|3809.86|3808.15|3808.15|0
1606225170000|2020-11-24 13:39:30|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|3806.78|0
1606225180000|2020-11-24 13:39:40|3806.39|3806.39|3804.32|3804.32|3806.39|3806.39|3804.32|3804.32|0
1606225190000|2020-11-24 13:39:50|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|3804.07|0
1606225200000|2020-11-24 13:40:00|3803.99|3803.99|3803.54|3803.54|3803.99|3803.99|3803.54|3803.54|0
1606225210000|2020-11-24 13:40:10|3802.35|3802.35|3801.56|3801.56|3802.35|3802.35|3801.4|3801.4|0
1606225220000|2020-11-24 13:40:20|3801.96|3801.96|3802.35|3802.35|3802.35|3802.35|3801.96|3801.96|0
1606225230000|2020-11-24 13:40:30|3801.96|3801.96|3801.96|3801.96|3801.96|3801.96|3801.96|3801.96|0
1606225250000|2020-11-24 13:40:50|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1606225260000|2020-11-24 13:41:00|3799.12|3799.12|3799.33|3799.33|3799.33|3799.33|3799.12|3799.12|0
1606225270000|2020-11-24 13:41:10|3799.44|3799.44|3799.57|3799.57|3799.73|3799.73|3799.44|3799.44|0
1606225280000|2020-11-24 13:41:20|3800.25|3800.25|3799.95|3799.95|3800.25|3800.25|3799.95|3799.95|0
1606225300000|2020-11-24 13:41:40|3799.7|3799.7|3799.62|3799.62|3799.7|3799.7|3799.62|3799.62|0
1606225320000|2020-11-24 13:42:00|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1606225330000|2020-11-24 13:42:10|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|3799.64|0
1606225350000|2020-11-24 13:42:30|3799.52|3799.52|3799.36|3799.36|3799.52|3799.52|3799.36|3799.36|0
1606225360000|2020-11-24 13:42:40|3799.03|3799.03|3798.07|3798.07|3799.03|3799.03|3798.07|3798.07|0
1606225370000|2020-11-24 13:42:50|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|0
1606225380000|2020-11-24 13:43:00|3797.55|3797.55|3797.24|3797.24|3797.71|3797.71|3797.24|3797.24|0
1606225420000|2020-11-24 13:43:40|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|0
1606225440000|2020-11-24 13:44:00|3796.89|3796.89|3797|3797|3797|3797|3796.89|3796.89|0
1606225450000|2020-11-24 13:44:10|3796.6|3796.6|3797|3797|3797|3797|3796.6|3796.6|0
1606225460000|2020-11-24 13:44:20|3796.32|3796.32|3794.37|3794.37|3796.32|3796.32|3794.37|3794.37|0
1606225470000|2020-11-24 13:44:30|3793.97|3793.97|3793.97|3793.97|3793.97|3793.97|3793.97|3793.97|0
1606225480000|2020-11-24 13:44:40|3793.53|3793.53|3792.73|3792.73|3793.53|3793.53|3792.73|3792.73|0
1606225490000|2020-11-24 13:44:50|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|0
1606225500000|2020-11-24 13:45:00|3792.73|3792.73|3794.32|3794.32|3794.32|3794.32|3792.73|3792.73|0
1606225510000|2020-11-24 13:45:10|3795.51|3795.51|3795.91|3795.91|3795.91|3795.91|3795.51|3795.51|0
1606225530000|2020-11-24 13:45:30|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|0
1606225550000|2020-11-24 13:45:50|3796.18|3796.18|3796.58|3796.58|3796.58|3796.58|3796.18|3796.18|0
1606225560000|2020-11-24 13:46:00|3795.79|3795.79|3796.07|3796.07|3797.15|3797.15|3795.79|3795.79|0
1606225570000|2020-11-24 13:46:10|3795.63|3795.63|3796.27|3796.27|3796.27|3796.27|3795.63|3795.63|0
1606225580000|2020-11-24 13:46:20|3797.07|3797.07|3798.08|3798.08|3798.08|3798.08|3797.07|3797.07|0
1606225590000|2020-11-24 13:46:30|3797.83|3797.83|3798.92|3798.92|3798.92|3798.92|3796.54|3796.54|0
1606225600000|2020-11-24 13:46:40|3798.12|3798.12|3797.34|3797.34|3798.12|3798.12|3797.34|3797.34|0
1606225610000|2020-11-24 13:46:50|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1606225620000|2020-11-24 13:47:00|3797.15|3797.15|3797.99|3797.99|3797.99|3797.99|3796.8|3796.8|0
1606225630000|2020-11-24 13:47:10|3798.15|3798.15|3798.15|3798.15|3798.23|3798.23|3798.15|3798.15|0
1606225650000|2020-11-24 13:47:30|3798.3|3798.3|3798.38|3798.38|3799.18|3799.18|3798.3|3798.3|0
1606225660000|2020-11-24 13:47:40|3798.53|3798.53|3798.53|3798.53|3798.68|3798.68|3798.53|3798.53|0
1606225670000|2020-11-24 13:47:50|3798.61|3798.61|3798.38|3798.38|3798.61|3798.61|3798.38|3798.38|0
1606225680000|2020-11-24 13:48:00|3798.78|3798.78|3798.66|3798.66|3798.78|3798.78|3798.66|3798.66|0
1606225690000|2020-11-24 13:48:10|3798.36|3798.36|3798.76|3798.76|3798.76|3798.76|3798.36|3798.36|0
1606225700000|2020-11-24 13:48:20|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1606225710000|2020-11-24 13:48:30|3799.01|3799.01|3799.41|3799.41|3799.57|3799.57|3799.01|3799.01|0
1606225730000|2020-11-24 13:48:50|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|0
1606225740000|2020-11-24 13:49:00|3798.93|3798.93|3799.76|3799.76|3799.76|3799.76|3798.93|3798.93|0
1606225760000|2020-11-24 13:49:20|3800.16|3800.16|3799.57|3799.57|3800.16|3800.16|3799.57|3799.57|0
1606225770000|2020-11-24 13:49:30|3799.15|3799.15|3799.55|3799.55|3799.63|3799.63|3799.07|3799.07|0
1606225780000|2020-11-24 13:49:40|3799.95|3799.95|3800.34|3800.34|3800.34|3800.34|3799.95|3799.95|0
1606225790000|2020-11-24 13:49:50|3801.14|3801.14|3801.53|3801.53|3801.53|3801.53|3801.14|3801.14|0
1606225800000|2020-11-24 13:50:00|3801.14|3801.14|3801.38|3801.38|3802.18|3802.18|3801.14|3801.14|0
1606225810000|2020-11-24 13:50:10|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|0
1606225820000|2020-11-24 13:50:20|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|3801.09|0
1606225850000|2020-11-24 13:50:50|3802.28|3802.28|3802.05|3802.05|3802.45|3802.45|3802.05|3802.05|0
1606225860000|2020-11-24 13:51:00|3801.26|3801.26|3800.86|3800.86|3801.26|3801.26|3800.86|3800.86|0
1606225870000|2020-11-24 13:51:10|3800.07|3800.07|3800.97|3800.97|3801.66|3801.66|3800.07|3800.07|0
1606225880000|2020-11-24 13:51:20|3800.18|3800.18|3800.58|3800.58|3800.58|3800.58|3800.18|3800.18|0
1606225890000|2020-11-24 13:51:30|3800.66|3800.66|3800.74|3800.74|3800.74|3800.74|3800.66|3800.66|0
1606225900000|2020-11-24 13:51:40|3801.14|3801.14|3801.22|3801.22|3801.22|3801.22|3801.14|3801.14|0
1606225910000|2020-11-24 13:51:50|3801.14|3801.14|3801.45|3801.45|3802.25|3802.25|3800.26|3800.26|0
1606225920000|2020-11-24 13:52:00|3801.85|3801.85|3802.52|3802.52|3802.64|3802.64|3801.85|3801.85|0
1606225930000|2020-11-24 13:52:10|3802.92|3802.92|3802.92|3802.92|3802.92|3802.92|3802.24|3802.24|0
1606225940000|2020-11-24 13:52:20|3803.32|3803.32|3803.47|3803.47|3803.47|3803.47|3803.32|3803.32|0
1606225950000|2020-11-24 13:52:30|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|0
1606225960000|2020-11-24 13:52:40|3804|3804|3804.11|3804.11|3804.11|3804.11|3804|3804|0
1606225980000|2020-11-24 13:53:00|3802.92|3802.92|3800.5|3800.5|3803.31|3803.31|3800.5|3800.5|0
1606225990000|2020-11-24 13:53:10|3799.7|3799.7|3799.65|3799.65|3799.7|3799.7|3799.65|3799.65|0
1606226000000|2020-11-24 13:53:20|3799.49|3799.49|3798.7|3798.7|3799.49|3799.49|3798.7|3798.7|0
1606226010000|2020-11-24 13:53:30|3798.45|3798.45|3797.65|3797.65|3798.45|3798.45|3797.65|3797.65|0
1606226030000|2020-11-24 13:53:50|3797.55|3797.55|3797.49|3797.49|3797.55|3797.55|3797.49|3797.49|0
1606226060000|2020-11-24 13:54:20|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1606226080000|2020-11-24 13:54:40|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1606226090000|2020-11-24 13:54:50|3799.32|3799.32|3799.65|3799.65|3799.65|3799.65|3799.32|3799.32|0
1606226110000|2020-11-24 13:55:10|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|0
1606226130000|2020-11-24 13:55:30|3800|3800|3800|3800|3800|3800|3800|3800|0
1606226140000|2020-11-24 13:55:40|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|0
1606226150000|2020-11-24 13:55:50|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|0
1606226160000|2020-11-24 13:56:00|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|0
1606226190000|2020-11-24 13:56:30|3800.07|3800.07|3800.46|3800.46|3800.46|3800.46|3800.07|3800.07|0
1606226210000|2020-11-24 13:56:50|3800.41|3800.41|3801.83|3801.83|3801.92|3801.92|3800.41|3800.41|0
1606226260000|2020-11-24 13:57:40|3801.75|3801.75|3800.48|3800.48|3801.75|3801.75|3800.48|3800.48|0
1606226270000|2020-11-24 13:57:50|3800.31|3800.31|3799.72|3799.72|3800.31|3800.31|3799.72|3799.72|0
1606226280000|2020-11-24 13:58:00|3799.33|3799.33|3798.75|3798.75|3799.43|3799.43|3798.75|3798.75|0
1606226290000|2020-11-24 13:58:10|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|0
1606226300000|2020-11-24 13:58:20|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|0
1606226310000|2020-11-24 13:58:30|3798.67|3798.67|3797.99|3797.99|3798.67|3798.67|3797.99|3797.99|0
1606226340000|2020-11-24 13:59:00|3797.59|3797.59|3797.39|3797.39|3797.59|3797.59|3796.41|3796.41|0
1606226350000|2020-11-24 13:59:10|3796.51|3796.51|3795.5|3795.5|3796.51|3796.51|3795.5|3795.5|0
1606226360000|2020-11-24 13:59:20|3795.58|3795.58|3795.37|3795.37|3795.58|3795.58|3795.37|3795.37|0
1606226370000|2020-11-24 13:59:30|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|3796.05|0
1606226380000|2020-11-24 13:59:40|3796.73|3796.73|3796.34|3796.34|3796.73|3796.73|3796.34|3796.34|0
1606226390000|2020-11-24 13:59:50|3796.25|3796.25|3795.94|3795.94|3796.34|3796.34|3795.94|3795.94|0
1606226400000|2020-11-24 14:00:00|3794.57|3794.57|3794.18|3794.18|3794.57|3794.57|3794.18|3794.18|0
1606226410000|2020-11-24 14:00:10|3794.26|3794.26|3793.47|3793.47|3794.26|3794.26|3793.47|3793.47|0
1606226420000|2020-11-24 14:00:20|3793.86|3793.86|3793.07|3793.07|3793.86|3793.86|3793.07|3793.07|0
1606226440000|2020-11-24 14:00:40|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|0
1606226460000|2020-11-24 14:01:00|3792.67|3792.67|3792.51|3792.51|3792.67|3792.67|3791.88|3791.88|0
1606226470000|2020-11-24 14:01:10|3791.83|3791.83|3790.16|3790.16|3791.83|3791.83|3790.16|3790.16|0
1606226480000|2020-11-24 14:01:20|3789.76|3789.76|3789.76|3789.76|3790.16|3790.16|3789.76|3789.76|0
1606226490000|2020-11-24 14:01:30|3789.88|3789.88|3790.2|3790.2|3790.2|3790.2|3789.88|3789.88|0
1606226510000|2020-11-24 14:01:50|3789.81|3789.81|3790.6|3790.6|3790.6|3790.6|3789.81|3789.81|0
1606226520000|2020-11-24 14:02:00|3791|3791|3789.21|3789.21|3791|3791|3788.92|3788.92|0
1606226540000|2020-11-24 14:02:20|3791.19|3791.19|3793.58|3793.58|3793.58|3793.58|3791.19|3791.19|0
1606226550000|2020-11-24 14:02:30|3792.9|3792.9|3793.02|3793.02|3793.02|3793.02|3792.9|3792.9|0
1606226560000|2020-11-24 14:02:40|3793.1|3793.1|3792.77|3792.77|3793.57|3793.57|3792.38|3792.38|0
1606226570000|2020-11-24 14:02:50|3792.65|3792.65|3792.49|3792.49|3792.65|3792.65|3792.49|3792.49|0
1606226590000|2020-11-24 14:03:10|3791.69|3791.69|3790.78|3790.78|3791.69|3791.69|3790.78|3790.78|0
1606226600000|2020-11-24 14:03:20|3790.1|3790.1|3790.02|3790.02|3790.1|3790.1|3789.96|3789.96|0
1606226610000|2020-11-24 14:03:30|3790.17|3790.17|3789.48|3789.48|3790.17|3790.17|3789.48|3789.48|0
1606226630000|2020-11-24 14:03:50|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|0
1606226640000|2020-11-24 14:04:00|3788.4|3788.4|3788.4|3788.4|3788.4|3788.4|3788.4|3788.4|0
1606226660000|2020-11-24 14:04:20|3788.32|3788.32|3788.32|3788.32|3788.32|3788.32|3788.32|3788.32|0
1606226690000|2020-11-24 14:04:50|3787.52|3787.52|3787.92|3787.92|3787.92|3787.92|3787.52|3787.52|0
1606226700000|2020-11-24 14:05:00|3787.84|3787.84|3787.58|3787.58|3788.26|3788.26|3787.58|3787.58|0
1606226710000|2020-11-24 14:05:10|3787.47|3787.47|3787.47|3787.47|3787.47|3787.47|3787.47|3787.47|0
1606226720000|2020-11-24 14:05:20|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|0
1606226730000|2020-11-24 14:05:30|3786.93|3786.93|3787.72|3787.72|3787.72|3787.72|3786.93|3786.93|0
1606226740000|2020-11-24 14:05:40|3787.8|3787.8|3788.3|3788.3|3788.3|3788.3|3787.8|3787.8|0
1606226750000|2020-11-24 14:05:50|3788.7|3788.7|3789.28|3789.28|3789.36|3789.36|3788.48|3788.48|0
1606226760000|2020-11-24 14:06:00|3789.19|3789.19|3789.15|3789.15|3789.23|3789.23|3789.11|3789.11|0
1606226770000|2020-11-24 14:06:10|3789.3|3789.3|3789.2|3789.2|3789.44|3789.44|3789.2|3789.2|0
1606226780000|2020-11-24 14:06:20|3789.28|3789.28|3790.17|3790.17|3790.46|3790.46|3789.28|3789.28|0
1606226790000|2020-11-24 14:06:30|3790.42|3790.42|3790.5|3790.5|3790.5|3790.5|3789.71|3789.71|0
1606226810000|2020-11-24 14:06:50|3790.42|3790.42|3792.12|3792.12|3792.12|3792.12|3790.42|3790.42|0
1606226820000|2020-11-24 14:07:00|3791.72|3791.72|3791.31|3791.31|3791.72|3791.72|3791.31|3791.31|0
1606226830000|2020-11-24 14:07:10|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|3791.39|0
1606226840000|2020-11-24 14:07:20|3790.99|3790.99|3791.39|3791.39|3791.53|3791.53|3790.91|3790.91|0
1606226850000|2020-11-24 14:07:30|3791.47|3791.47|3792.15|3792.15|3792.15|3792.15|3791.47|3791.47|0
1606226860000|2020-11-24 14:07:40|3792.32|3792.32|3792.42|3792.42|3792.42|3792.42|3792.02|3792.02|0
1606226870000|2020-11-24 14:07:50|3792.36|3792.36|3792.28|3792.28|3792.36|3792.36|3792.28|3792.28|0
1606226880000|2020-11-24 14:08:00|3792.45|3792.45|3793.01|3793.01|3793.01|3793.01|3792.45|3792.45|0
1606226890000|2020-11-24 14:08:10|3793.09|3793.09|3792.49|3792.49|3793.26|3793.26|3792.49|3792.49|0
1606226900000|2020-11-24 14:08:20|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|3792.1|0
1606226910000|2020-11-24 14:08:30|3792.01|3792.01|3791.33|3791.33|3792.01|3792.01|3791.33|3791.33|0
1606226920000|2020-11-24 14:08:40|3791.18|3791.18|3791.51|3791.51|3791.51|3791.51|3791.18|3791.18|0
1606226930000|2020-11-24 14:08:50|3791.81|3791.81|3791.51|3791.51|3792.1|3792.1|3791.51|3791.51|0
1606226940000|2020-11-24 14:09:00|3791.36|3791.36|3791.36|3791.36|3791.36|3791.36|3791.36|3791.36|0
1606226950000|2020-11-24 14:09:10|3791.76|3791.76|3790.64|3790.64|3791.76|3791.76|3790.24|3790.24|0
1606226960000|2020-11-24 14:09:20|3792.22|3792.22|3792.22|3792.22|3792.79|3792.79|3791.43|3791.43|0
1606226970000|2020-11-24 14:09:30|3792.17|3792.17|3791.11|3791.11|3792.17|3792.17|3791.11|3791.11|0
1606226980000|2020-11-24 14:09:40|3791.16|3791.16|3791.85|3791.85|3791.85|3791.85|3791.16|3791.16|0
1606226990000|2020-11-24 14:09:50|3793.04|3793.04|3793.83|3793.83|3793.83|3793.83|3793.04|3793.04|0
1606227000000|2020-11-24 14:10:00|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|3793.5|3793.5|0
1606227010000|2020-11-24 14:10:10|3794.26|3794.26|3795.36|3795.36|3795.76|3795.76|3793.81|3793.81|0
1606227020000|2020-11-24 14:10:20|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|3796.16|0
1606227030000|2020-11-24 14:10:30|3796.24|3796.24|3796.55|3796.55|3796.55|3796.55|3796.16|3796.16|0
1606227040000|2020-11-24 14:10:40|3795.36|3795.36|3795.76|3795.76|3795.76|3795.76|3795.36|3795.36|0
1606227050000|2020-11-24 14:10:50|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|3795.81|0
1606227060000|2020-11-24 14:11:00|3795.42|3795.42|3794.67|3794.67|3795.42|3795.42|3793.98|3793.98|0
1606227070000|2020-11-24 14:11:10|3794.96|3794.96|3794.71|3794.71|3795.11|3795.11|3794.31|3794.31|0
1606227080000|2020-11-24 14:11:20|3794.31|3794.31|3793.52|3793.52|3794.31|3794.31|3793.52|3793.52|0
1606227090000|2020-11-24 14:11:30|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|0
1606227110000|2020-11-24 14:11:50|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|3793.74|0
1606227120000|2020-11-24 14:12:00|3793.89|3793.89|3793.64|3793.64|3793.89|3793.89|3793.64|3793.64|0
1606227130000|2020-11-24 14:12:10|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|0
1606227140000|2020-11-24 14:12:20|3793.42|3793.42|3791.86|3791.86|3793.42|3793.42|3791.86|3791.86|0
1606227150000|2020-11-24 14:12:30|3791.78|3791.78|3791.53|3791.53|3791.78|3791.78|3791.53|3791.53|0
1606227160000|2020-11-24 14:12:40|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|0
1606227170000|2020-11-24 14:12:50|3791.99|3791.99|3792.67|3792.67|3792.67|3792.67|3791.99|3791.99|0
1606227180000|2020-11-24 14:13:00|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|0
1606227190000|2020-11-24 14:13:10|3792.59|3792.59|3792.74|3792.74|3792.99|3792.99|3792.59|3792.59|0
1606227200000|2020-11-24 14:13:20|3792.91|3792.91|3792.99|3792.99|3792.99|3792.99|3792.75|3792.75|0
1606227220000|2020-11-24 14:13:40|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|0
1606227230000|2020-11-24 14:13:50|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1606227240000|2020-11-24 14:14:00|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|3791.76|0
1606227260000|2020-11-24 14:14:20|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|3790.97|0
1606227280000|2020-11-24 14:14:40|3790.18|3790.18|3790.57|3790.57|3790.57|3790.57|3790.18|3790.18|0
1606227300000|2020-11-24 14:15:00|3790.18|3790.18|3790.18|3790.18|3790.18|3790.18|3790.18|3790.18|0
1606227320000|2020-11-24 14:15:20|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|0
1606227330000|2020-11-24 14:15:30|3790.18|3790.18|3790.23|3790.23|3790.23|3790.23|3790.18|3790.18|0
1606227340000|2020-11-24 14:15:40|3790.38|3790.38|3791.17|3791.17|3791.17|3791.17|3790.38|3790.38|0
1606227360000|2020-11-24 14:16:00|3791.39|3791.39|3792.34|3792.34|3792.34|3792.34|3791.39|3791.39|0
1606227380000|2020-11-24 14:16:20|3792.23|3792.23|3793.75|3793.75|3793.75|3793.75|3792.23|3792.23|0
1606227400000|2020-11-24 14:16:40|3793.9|3793.9|3793.5|3793.5|3793.9|3793.9|3793.5|3793.5|0
1606227420000|2020-11-24 14:17:00|3792.82|3792.82|3792.9|3792.9|3793.22|3793.22|3792.82|3792.82|0
1606227430000|2020-11-24 14:17:10|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|3793.01|0
1606227440000|2020-11-24 14:17:20|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|0
1606227470000|2020-11-24 14:17:50|3793.04|3793.04|3791.96|3791.96|3793.04|3793.04|3791.96|3791.96|0
1606227480000|2020-11-24 14:18:00|3791.17|3791.17|3791.22|3791.22|3791.22|3791.22|3791.17|3791.17|0
1606227490000|2020-11-24 14:18:10|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|0
1606227500000|2020-11-24 14:18:20|3791.05|3791.05|3790.97|3790.97|3791.05|3791.05|3790.89|3790.89|0
1606227510000|2020-11-24 14:18:30|3791.05|3791.05|3790.26|3790.26|3791.05|3791.05|3790.26|3790.26|0
1606227540000|2020-11-24 14:19:00|3789.96|3789.96|3789.65|3789.65|3789.96|3789.96|3789.56|3789.56|0
1606227560000|2020-11-24 14:19:20|3789.7|3789.7|3790.64|3790.64|3790.64|3790.64|3789.55|3789.55|0
1606227570000|2020-11-24 14:19:30|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|3790.53|0
1606227580000|2020-11-24 14:19:40|3790.44|3790.44|3790.44|3790.44|3790.44|3790.44|3790.44|3790.44|0
1606227590000|2020-11-24 14:19:50|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|3791.13|0
1606227600000|2020-11-24 14:20:00|3790.96|3790.96|3790.32|3790.32|3790.96|3790.96|3790.32|3790.32|0
1606227610000|2020-11-24 14:20:10|3790.07|3790.07|3789.91|3789.91|3790.07|3790.07|3789.68|3789.68|0
1606227620000|2020-11-24 14:20:20|3789.52|3789.52|3788.88|3788.88|3789.52|3789.52|3788.88|3788.88|0
1606227630000|2020-11-24 14:20:30|3789.56|3789.56|3790.28|3790.28|3790.28|3790.28|3789.48|3789.48|0
1606227640000|2020-11-24 14:20:40|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|3790.96|0
1606227650000|2020-11-24 14:20:50|3792.15|3792.15|3791.98|3791.98|3792.15|3792.15|3791.98|3791.98|0
1606227670000|2020-11-24 14:21:10|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|0
1606227710000|2020-11-24 14:21:50|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|3792.15|0
1606227720000|2020-11-24 14:22:00|3792.55|3792.55|3791.01|3791.01|3792.6|3792.6|3791.01|3791.01|0
1606227730000|2020-11-24 14:22:10|3790.62|3790.62|3790.35|3790.35|3790.62|3790.62|3790.35|3790.35|0
1606227740000|2020-11-24 14:22:20|3789.66|3789.66|3790.23|3790.23|3790.35|3790.35|3789.66|3789.66|0
1606227750000|2020-11-24 14:22:30|3790.91|3790.91|3790.04|3790.04|3790.91|3790.91|3790.04|3790.04|0
1606227760000|2020-11-24 14:22:40|3790.72|3790.72|3790.97|3790.97|3790.97|3790.97|3790.72|3790.72|0
1606227770000|2020-11-24 14:22:50|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|0
1606227780000|2020-11-24 14:23:00|3791.47|3791.47|3792.18|3792.18|3792.18|3792.18|3791.39|3791.39|0
1606227790000|2020-11-24 14:23:10|3791.93|3791.93|3792.62|3792.62|3792.62|3792.62|3791.93|3791.93|0
1606227800000|2020-11-24 14:23:20|3792.77|3792.77|3793.19|3793.19|3793.19|3793.19|3792.65|3792.65|0
1606227810000|2020-11-24 14:23:30|3793.88|3793.88|3793.76|3793.76|3793.88|3793.88|3793.76|3793.76|0
1606227820000|2020-11-24 14:23:40|3793.36|3793.36|3793.92|3793.92|3793.92|3793.92|3793.36|3793.36|0
1606227850000|2020-11-24 14:24:10|3793.84|3793.84|3794.24|3794.24|3794.24|3794.24|3793.84|3793.84|0
1606227860000|2020-11-24 14:24:20|3794.63|3794.63|3794.9|3794.9|3794.9|3794.9|3794.63|3794.63|0
1606227870000|2020-11-24 14:24:30|3795.3|3795.3|3795.42|3795.42|3795.42|3795.42|3795.3|3795.3|0
1606227880000|2020-11-24 14:24:40|3795.58|3795.58|3795.81|3795.81|3795.81|3795.81|3795.58|3795.58|0
1606227900000|2020-11-24 14:25:00|3795.98|3795.98|3796.38|3796.38|3796.38|3796.38|3795.98|3795.98|0
1606227910000|2020-11-24 14:25:10|3795.98|3795.98|3796.09|3796.09|3796.09|3796.09|3795.98|3795.98|0
1606227920000|2020-11-24 14:25:20|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|3796.17|0
1606227930000|2020-11-24 14:25:30|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1606227940000|2020-11-24 14:25:40|3796|3796|3795.9|3795.9|3796|3796|3795.76|3795.76|0
1606227950000|2020-11-24 14:25:50|3795.99|3795.99|3795.59|3795.59|3795.99|3795.99|3795.59|3795.59|0
1606227960000|2020-11-24 14:26:00|3795.19|3795.19|3794.8|3794.8|3795.19|3795.19|3794.8|3794.8|0
1606227980000|2020-11-24 14:26:20|3796.16|3796.16|3796.32|3796.32|3796.32|3796.32|3796.16|3796.16|0
1606227990000|2020-11-24 14:26:30|3796.64|3796.64|3796.64|3796.64|3796.64|3796.64|3796.64|3796.64|0
1606228000000|2020-11-24 14:26:40|3796.54|3796.54|3796.47|3796.47|3796.54|3796.54|3796.14|3796.14|0
1606228010000|2020-11-24 14:26:50|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|0
1606228020000|2020-11-24 14:27:00|3797.18|3797.18|3796.96|3796.96|3797.18|3797.18|3796.88|3796.88|0
1606228030000|2020-11-24 14:27:10|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|0
1606228040000|2020-11-24 14:27:20|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|0
1606228060000|2020-11-24 14:27:40|3796.8|3796.8|3797.23|3797.23|3797.23|3797.23|3796.8|3796.8|0
1606228080000|2020-11-24 14:28:00|3796.89|3796.89|3795.32|3795.32|3796.89|3796.89|3795.32|3795.32|0
1606228090000|2020-11-24 14:28:10|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|0
1606228110000|2020-11-24 14:28:30|3795.59|3795.59|3795.39|3795.39|3795.59|3795.59|3795.39|3795.39|0
1606228120000|2020-11-24 14:28:40|3795.56|3795.56|3795.64|3795.64|3795.72|3795.72|3795.56|3795.56|0
1606228140000|2020-11-24 14:29:00|3795.42|3795.42|3795.71|3795.71|3796.11|3796.11|3795.42|3795.42|0
1606228160000|2020-11-24 14:29:20|3795.31|3795.31|3795.07|3795.07|3795.31|3795.31|3795.07|3795.07|0
1606228180000|2020-11-24 14:29:40|3794.98|3794.98|3797.83|3797.83|3797.83|3797.83|3794.98|3794.98|0
1606228190000|2020-11-24 14:29:50|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1606228200000|2020-11-24 14:30:00|3797.53|3797.53|3797.15|3797.15|3797.53|3797.53|3797.13|3797.13|0
1606228230000|2020-11-24 14:30:30|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|3797.52|0
1606228240000|2020-11-24 14:30:40|3797.27|3797.27|3796.88|3796.88|3797.27|3797.27|3796.88|3796.88|0
1606228250000|2020-11-24 14:30:50|3796.19|3796.19|3795|3795|3796.19|3796.19|3795|3795|0
1606228260000|2020-11-24 14:31:00|3794.89|3794.89|3794.92|3794.92|3795.04|3795.04|3794.77|3794.77|0
1606228270000|2020-11-24 14:31:10|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|3794.75|0
1606228290000|2020-11-24 14:31:30|3794.59|3794.59|3794.59|3794.59|3794.59|3794.59|3794.59|3794.59|0
1606228300000|2020-11-24 14:31:40|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|3794.42|0
1606228310000|2020-11-24 14:31:50|3793.23|3793.23|3789.95|3789.95|3793.23|3793.23|3789.88|3789.88|0
1606228320000|2020-11-24 14:32:00|3789.15|3789.15|3789.55|3789.55|3789.55|3789.55|3789.15|3789.15|0
1606228330000|2020-11-24 14:32:10|3789.15|3789.15|3788.11|3788.11|3789.55|3789.55|3788.11|3788.11|0
1606228340000|2020-11-24 14:32:20|3788.51|3788.51|3788.26|3788.26|3788.51|3788.51|3788.26|3788.26|0
1606228370000|2020-11-24 14:32:50|3787.58|3787.58|3787.91|3787.91|3788.07|3788.07|3787.51|3787.51|0
1606228380000|2020-11-24 14:33:00|3788.3|3788.3|3789.49|3789.49|3789.49|3789.49|3788.3|3788.3|0
1606228390000|2020-11-24 14:33:10|3789.74|3789.74|3789.35|3789.35|3789.74|3789.74|3789.35|3789.35|0
1606228400000|2020-11-24 14:33:20|3790.14|3790.14|3789.06|3789.06|3790.14|3790.14|3789.06|3789.06|0
1606228410000|2020-11-24 14:33:30|3788.02|3788.02|3789.21|3789.21|3789.21|3789.21|3788.02|3788.02|0
1606228420000|2020-11-24 14:33:40|3789.29|3789.29|3789.46|3789.46|3789.46|3789.46|3789.29|3789.29|0
1606228430000|2020-11-24 14:33:50|3789.54|3789.54|3790.1|3790.1|3790.1|3790.1|3789.54|3789.54|0
1606228440000|2020-11-24 14:34:00|3791.47|3791.47|3791.47|3791.47|3791.47|3791.47|3791.47|3791.47|0
1606228450000|2020-11-24 14:34:10|3791.86|3791.86|3791.47|3791.47|3791.86|3791.86|3791.47|3791.47|0
1606228460000|2020-11-24 14:34:20|3791.39|3791.39|3791.78|3791.78|3791.78|3791.78|3791.39|3791.39|0
1606228480000|2020-11-24 14:34:40|3791.66|3791.66|3790.81|3790.81|3791.66|3791.66|3790.81|3790.81|0
1606228490000|2020-11-24 14:34:50|3790.02|3790.02|3790.02|3790.02|3790.02|3790.02|3790.02|3790.02|0
1606228500000|2020-11-24 14:35:00|3789.23|3789.23|3788.18|3788.18|3789.23|3789.23|3788.18|3788.18|0
1606228510000|2020-11-24 14:35:10|3788.08|3788.08|3788.08|3788.08|3788.08|3788.08|3788.08|3788.08|0
1606228520000|2020-11-24 14:35:20|3787.68|3787.68|3786.51|3786.51|3787.71|3787.71|3786.51|3786.51|0
1606228530000|2020-11-24 14:35:30|3786.43|3786.43|3786.68|3786.68|3786.68|3786.68|3786.43|3786.43|0
1606228540000|2020-11-24 14:35:40|3786.28|3786.28|3786.81|3786.81|3786.92|3786.92|3786.28|3786.28|0
1606228550000|2020-11-24 14:35:50|3786.65|3786.65|3786.65|3786.65|3786.65|3786.65|3786.65|3786.65|0
1606228560000|2020-11-24 14:36:00|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|0
1606228570000|2020-11-24 14:36:10|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|0
1606228580000|2020-11-24 14:36:20|3786.55|3786.55|3786.16|3786.16|3786.55|3786.55|3786.16|3786.16|0
1606228590000|2020-11-24 14:36:30|3786.95|3786.95|3787.53|3787.53|3787.53|3787.53|3786.95|3786.95|0
1606228600000|2020-11-24 14:36:40|3787.13|3787.13|3787.53|3787.53|3787.53|3787.53|3787.13|3787.13|0
1606228610000|2020-11-24 14:36:50|3787.36|3787.36|3787.53|3787.53|3787.53|3787.53|3787.36|3787.36|0
1606228620000|2020-11-24 14:37:00|3787.93|3787.93|3787.77|3787.77|3788.32|3788.32|3787.77|3787.77|0
1606228630000|2020-11-24 14:37:10|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|0
1606228640000|2020-11-24 14:37:20|3788.1|3788.1|3788.15|3788.15|3788.15|3788.15|3788.1|3788.1|0
1606228650000|2020-11-24 14:37:30|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|0
1606228660000|2020-11-24 14:37:40|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|0
1606228670000|2020-11-24 14:37:50|3788.96|3788.96|3789.11|3789.11|3789.11|3789.11|3788.96|3788.96|0
1606228680000|2020-11-24 14:38:00|3788.72|3788.72|3789.28|3789.28|3789.28|3789.28|3787.92|3787.92|0
1606228700000|2020-11-24 14:38:20|3789.61|3789.61|3790.29|3790.29|3790.29|3790.29|3789.61|3789.61|0
1606228710000|2020-11-24 14:38:30|3790.04|3790.04|3789.44|3789.44|3790.15|3790.15|3789.44|3789.44|0
1606228720000|2020-11-24 14:38:40|3789.84|3789.84|3789.84|3789.84|3789.84|3789.84|3789.84|3789.84|0
1606228730000|2020-11-24 14:38:50|3790.52|3790.52|3790.23|3790.23|3790.52|3790.52|3789.94|3789.94|0
1606228740000|2020-11-24 14:39:00|3790.35|3790.35|3789.02|3789.02|3790.35|3790.35|3789.02|3789.02|0
1606228760000|2020-11-24 14:39:20|3789.07|3789.07|3789.07|3789.07|3789.07|3789.07|3789.07|3789.07|0
1606228780000|2020-11-24 14:39:40|3787.99|3787.99|3788.39|3788.39|3788.39|3788.39|3787.99|3787.99|0
1606228790000|2020-11-24 14:39:50|3787.71|3787.71|3788.27|3788.27|3788.27|3788.27|3787.71|3787.71|0
1606228800000|2020-11-24 14:40:00|3788.43|3788.43|3789.28|3789.28|3789.28|3789.28|3788.43|3788.43|0
1606228810000|2020-11-24 14:40:10|3787.69|3787.69|3788.37|3788.37|3788.88|3788.88|3787.69|3787.69|0
1606228820000|2020-11-24 14:40:20|3789.06|3789.06|3789.49|3789.49|3789.49|3789.49|3788.81|3788.81|0
1606228830000|2020-11-24 14:40:30|3790.18|3790.18|3789.75|3789.75|3790.79|3790.79|3789.75|3789.75|0
1606228840000|2020-11-24 14:40:40|3789.83|3789.83|3790.23|3790.23|3790.23|3790.23|3789.44|3789.44|0
1606228850000|2020-11-24 14:40:50|3789.55|3789.55|3789.15|3789.15|3789.55|3789.55|3788.75|3788.75|0
1606228860000|2020-11-24 14:41:00|3789.83|3789.83|3788.93|3788.93|3789.83|3789.83|3788.54|3788.54|0
1606228880000|2020-11-24 14:41:20|3788.54|3788.54|3788.06|3788.06|3788.54|3788.54|3788.06|3788.06|0
1606228890000|2020-11-24 14:41:30|3788.11|3788.11|3788.36|3788.36|3788.36|3788.36|3788.11|3788.11|0
1606228900000|2020-11-24 14:41:40|3788.19|3788.19|3787.93|3787.93|3788.73|3788.73|3787.88|3787.88|0
1606228920000|2020-11-24 14:42:00|3788.33|3788.33|3788.33|3788.33|3788.33|3788.33|3788.33|3788.33|0
1606228930000|2020-11-24 14:42:10|3788.16|3788.16|3789.24|3789.24|3789.24|3789.24|3788.16|3788.16|0
1606228940000|2020-11-24 14:42:20|3787.88|3787.88|3787.17|3787.17|3787.96|3787.96|3787.17|3787.17|0
1606228950000|2020-11-24 14:42:30|3787.08|3787.08|3786.29|3786.29|3787.08|3787.08|3786.29|3786.29|0
1606228960000|2020-11-24 14:42:40|3786.21|3786.21|3786.21|3786.21|3786.21|3786.21|3786.21|3786.21|0
1606228970000|2020-11-24 14:42:50|3786.04|3786.04|3784.46|3784.46|3786.04|3786.04|3784.46|3784.46|0
1606228990000|2020-11-24 14:43:10|3783.77|3783.77|3782.47|3782.47|3783.77|3783.77|3782.47|3782.47|0
1606229000000|2020-11-24 14:43:20|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|0
1606229020000|2020-11-24 14:43:40|3782.22|3782.22|3783.32|3783.32|3783.41|3783.41|3782.22|3782.22|0
1606229030000|2020-11-24 14:43:50|3783.24|3783.24|3783.54|3783.54|3783.54|3783.54|3782.75|3782.75|0
1606229040000|2020-11-24 14:44:00|3783.39|3783.39|3782.96|3782.96|3783.54|3783.54|3782.96|3782.96|0
1606229050000|2020-11-24 14:44:10|3782.71|3782.71|3782.08|3782.08|3783.27|3783.27|3782.08|3782.08|0
1606229060000|2020-11-24 14:44:20|3782.03|3782.03|3782.03|3782.03|3782.03|3782.03|3782.03|3782.03|0
1606229070000|2020-11-24 14:44:30|3782.44|3782.44|3782.76|3782.76|3782.76|3782.76|3782.44|3782.44|0
1606229080000|2020-11-24 14:44:40|3783.17|3783.17|3783.19|3783.19|3783.19|3783.19|3783.09|3783.09|0
1606229090000|2020-11-24 14:44:50|3783.99|3783.99|3781.91|3781.91|3783.99|3783.99|3781.91|3781.91|0
1606229100000|2020-11-24 14:45:00|3782.07|3782.07|3783.36|3783.36|3783.36|3783.36|3782.07|3782.07|0
1606229110000|2020-11-24 14:45:10|3783.76|3783.76|3782.57|3782.57|3783.76|3783.76|3782.32|3782.32|0
1606229120000|2020-11-24 14:45:20|3782.32|3782.32|3782.4|3782.4|3782.49|3782.49|3782.32|3782.32|0
1606229130000|2020-11-24 14:45:30|3781.72|3781.72|3780.83|3780.83|3781.72|3781.72|3780.83|3780.83|0
1606229140000|2020-11-24 14:45:40|3781.41|3781.41|3783.71|3783.71|3783.71|3783.71|3781.41|3781.41|0
1606229150000|2020-11-24 14:45:50|3784.39|3784.39|3784.66|3784.66|3784.66|3784.66|3784.39|3784.39|0
1606229160000|2020-11-24 14:46:00|3785.34|3785.34|3785.17|3785.17|3785.34|3785.34|3785.17|3785.17|0
1606229170000|2020-11-24 14:46:10|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|0
1606229180000|2020-11-24 14:46:20|3785.01|3785.01|3784.93|3784.93|3785.01|3785.01|3784.84|3784.84|0
1606229190000|2020-11-24 14:46:30|3784.24|3784.24|3784.17|3784.17|3784.56|3784.56|3783.89|3783.89|0
1606229200000|2020-11-24 14:46:40|3784.08|3784.08|3784.48|3784.48|3784.56|3784.56|3784.08|3784.08|0
1606229210000|2020-11-24 14:46:50|3783.69|3783.69|3784.96|3784.96|3784.96|3784.96|3783.69|3783.69|0
1606229220000|2020-11-24 14:47:00|3785.75|3785.75|3785.84|3785.84|3785.84|3785.84|3784.96|3784.96|0
1606229230000|2020-11-24 14:47:10|3785.51|3785.51|3788.05|3788.05|3788.05|3788.05|3785.51|3785.51|0
1606229240000|2020-11-24 14:47:20|3788.13|3788.13|3788.13|3788.13|3788.13|3788.13|3788.13|3788.13|0
1606229250000|2020-11-24 14:47:30|3788.22|3788.22|3788.7|3788.7|3788.7|3788.7|3788.22|3788.22|0
1606229260000|2020-11-24 14:47:40|3787.9|3787.9|3788.85|3788.85|3788.85|3788.85|3787.9|3787.9|0
1606229270000|2020-11-24 14:47:50|3788.76|3788.76|3786.8|3786.8|3789.16|3789.16|3786.8|3786.8|0
1606229280000|2020-11-24 14:48:00|3786.88|3786.88|3788.56|3788.56|3788.73|3788.73|3786.88|3786.88|0
1606229290000|2020-11-24 14:48:10|3789.25|3789.25|3788.43|3788.43|3789.33|3789.33|3788.43|3788.43|0
1606229300000|2020-11-24 14:48:20|3787.75|3787.75|3789.15|3789.15|3789.83|3789.83|3787.75|3787.75|0
1606229310000|2020-11-24 14:48:30|3789.09|3789.09|3788.76|3788.76|3789.09|3789.09|3788.76|3788.76|0
1606229320000|2020-11-24 14:48:40|3789.09|3789.09|3787.82|3787.82|3789.09|3789.09|3787.11|3787.11|0
1606229330000|2020-11-24 14:48:50|3787.42|3787.42|3787.03|3787.03|3787.42|3787.42|3787.03|3787.03|0
1606229340000|2020-11-24 14:49:00|3786.63|3786.63|3785.72|3785.72|3786.63|3786.63|3785.72|3785.72|0
1606229350000|2020-11-24 14:49:10|3785.56|3785.56|3784.67|3784.67|3785.56|3785.56|3784.67|3784.67|0
1606229360000|2020-11-24 14:49:20|3784.27|3784.27|3783.88|3783.88|3784.27|3784.27|3783.38|3783.38|0
1606229370000|2020-11-24 14:49:30|3783.73|3783.73|3783.73|3783.73|3783.81|3783.81|3783.73|3783.73|0
1606229380000|2020-11-24 14:49:40|3783.56|3783.56|3784.72|3784.72|3784.72|3784.72|3783.56|3783.56|0
1606229400000|2020-11-24 14:50:00|3783.93|3783.93|3783.93|3783.93|3783.93|3783.93|3783.93|3783.93|0
1606229420000|2020-11-24 14:50:20|3784.33|3784.33|3784.25|3784.25|3784.41|3784.41|3784.16|3784.16|0
1606229430000|2020-11-24 14:50:30|3784.16|3784.16|3782.22|3782.22|3784.16|3784.16|3782.14|3782.14|0
1606229440000|2020-11-24 14:50:40|3781.82|3781.82|3780.63|3780.63|3782.22|3782.22|3780.63|3780.63|0
1606229450000|2020-11-24 14:50:50|3779.84|3779.84|3779.69|3779.69|3780.02|3780.02|3779.11|3779.11|0
1606229460000|2020-11-24 14:51:00|3779.44|3779.44|3777.82|3777.82|3779.44|3779.44|3777.43|3777.43|0
1606229470000|2020-11-24 14:51:10|3778.07|3778.07|3777.19|3777.19|3778.07|3778.07|3777.19|3777.19|0
1606229480000|2020-11-24 14:51:20|3777.25|3777.25|3777.27|3777.27|3777.61|3777.61|3776.42|3776.42|0
1606229490000|2020-11-24 14:51:30|3778.01|3778.01|3778.92|3778.92|3778.92|3778.92|3778.01|3778.01|0
1606229500000|2020-11-24 14:51:40|3779.22|3779.22|3779.43|3779.43|3779.43|3779.43|3779.22|3779.22|0
1606229510000|2020-11-24 14:51:50|3779.52|3779.52|3779.62|3779.62|3779.87|3779.87|3779.47|3779.47|0
1606229520000|2020-11-24 14:52:00|3779.22|3779.22|3778.54|3778.54|3779.22|3779.22|3778.54|3778.54|0
1606229530000|2020-11-24 14:52:10|3779.33|3779.33|3780.52|3780.52|3780.52|3780.52|3779.33|3779.33|0
1606229540000|2020-11-24 14:52:20|3780.92|3780.92|3781.33|3781.33|3781.33|3781.33|3780.92|3780.92|0
1606229550000|2020-11-24 14:52:30|3781.09|3781.09|3781.48|3781.48|3781.48|3781.48|3781.09|3781.09|0
1606229560000|2020-11-24 14:52:40|3781.88|3781.88|3781.8|3781.8|3782.67|3782.67|3781.48|3781.48|0
1606229570000|2020-11-24 14:52:50|3782.48|3782.48|3783.27|3783.27|3783.27|3783.27|3782.48|3782.48|0
1606229580000|2020-11-24 14:53:00|3783.42|3783.42|3783.42|3783.42|3783.42|3783.42|3783.02|3783.02|0
1606229590000|2020-11-24 14:53:10|3782.63|3782.63|3782.51|3782.51|3782.63|3782.63|3782.51|3782.51|0
1606229600000|2020-11-24 14:53:20|3781.82|3781.82|3783.41|3783.41|3783.41|3783.41|3781.82|3781.82|0
1606229610000|2020-11-24 14:53:30|3783.25|3783.25|3781.73|3781.73|3783.25|3783.25|3781.73|3781.73|0
1606229620000|2020-11-24 14:53:40|3781.67|3781.67|3780.86|3780.86|3781.67|3781.67|3780.86|3780.86|0
1606229630000|2020-11-24 14:53:50|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|0
1606229640000|2020-11-24 14:54:00|3781.6|3781.6|3781.15|3781.15|3781.84|3781.84|3781.15|3781.15|0
1606229650000|2020-11-24 14:54:10|3781.55|3781.55|3781.22|3781.22|3781.55|3781.55|3781.22|3781.22|0
1606229660000|2020-11-24 14:54:20|3781.14|3781.14|3780.97|3780.97|3781.14|3781.14|3780.97|3780.97|0
1606229670000|2020-11-24 14:54:30|3780.29|3780.29|3780.68|3780.68|3780.68|3780.68|3780.29|3780.29|0
1606229700000|2020-11-24 14:55:00|3780.29|3780.29|3779.49|3779.49|3780.29|3780.29|3779.49|3779.49|0
1606229710000|2020-11-24 14:55:10|3779.89|3779.89|3779.49|3779.49|3779.89|3779.89|3779.49|3779.49|0
1606229720000|2020-11-24 14:55:20|3779.16|3779.16|3779.25|3779.25|3779.25|3779.25|3779.16|3779.16|0
1606229730000|2020-11-24 14:55:30|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|3778.56|0
1606229740000|2020-11-24 14:55:40|3778.96|3778.96|3780.55|3780.55|3780.55|3780.55|3778.96|3778.96|0
1606229750000|2020-11-24 14:55:50|3780.67|3780.67|3781.38|3781.38|3781.38|3781.38|3780.67|3780.67|0
1606229760000|2020-11-24 14:56:00|3780.98|3780.98|3780.64|3780.64|3781.04|3781.04|3780.64|3780.64|0
1606229780000|2020-11-24 14:56:20|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|0
1606229790000|2020-11-24 14:56:30|3780.16|3780.16|3779.76|3779.76|3780.16|3780.16|3779.76|3779.76|0
1606229800000|2020-11-24 14:56:40|3780.16|3780.16|3780.55|3780.55|3780.55|3780.55|3780.16|3780.16|0
1606229810000|2020-11-24 14:56:50|3780.67|3780.67|3780.78|3780.78|3780.78|3780.78|3780.67|3780.67|0
1606229820000|2020-11-24 14:57:00|3780.93|3780.93|3780.9|3780.9|3780.93|3780.93|3780.6|3780.6|0
1606229830000|2020-11-24 14:57:10|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|0
1606229840000|2020-11-24 14:57:20|3780.9|3780.9|3780.85|3780.85|3780.9|3780.9|3780.85|3780.85|0
1606229850000|2020-11-24 14:57:30|3781.24|3781.24|3780.85|3780.85|3781.24|3781.24|3780.85|3780.85|0
1606229860000|2020-11-24 14:57:40|3781.64|3781.64|3781.79|3781.79|3781.79|3781.79|3781.39|3781.39|0
1606229870000|2020-11-24 14:57:50|3782.58|3782.58|3782.02|3782.02|3782.58|3782.58|3782.02|3782.02|0
1606229880000|2020-11-24 14:58:00|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|3782.07|0
1606229890000|2020-11-24 14:58:10|3782.87|3782.87|3782.97|3782.97|3782.97|3782.97|3782.87|3782.87|0
1606229900000|2020-11-24 14:58:20|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|0
1606229910000|2020-11-24 14:58:30|3783.4|3783.4|3782.88|3782.88|3783.4|3783.4|3782.88|3782.88|0
1606229920000|2020-11-24 14:58:40|3784.47|3784.47|3786.75|3786.75|3789.75|3789.75|3784.47|3784.47|0
1606229930000|2020-11-24 14:58:50|3787.43|3787.43|3785.85|3785.85|3787.83|3787.83|3785.85|3785.85|0
1606229940000|2020-11-24 14:59:00|3785.93|3785.93|3786.34|3786.34|3786.34|3786.34|3785.93|3785.93|0
1606229950000|2020-11-24 14:59:10|3786.59|3786.59|3787.33|3787.33|3787.33|3787.33|3786.54|3786.54|0
1606229960000|2020-11-24 14:59:20|3787.25|3787.25|3787.29|3787.29|3787.93|3787.93|3787.25|3787.25|0
1606229970000|2020-11-24 14:59:30|3787.54|3787.54|3787.54|3787.54|3787.54|3787.54|3787.54|3787.54|0
1606229980000|2020-11-24 14:59:40|3787.45|3787.45|3787.2|3787.2|3787.45|3787.45|3787.2|3787.2|0
1606229990000|2020-11-24 14:59:50|3787.35|3787.35|3787.1|3787.1|3787.35|3787.35|3787.1|3787.1|0
1606230000000|2020-11-24 15:00:00|3785.52|3785.52|3781.49|3781.49|3785.52|3785.52|3776.17|3776.17|0
1606230010000|2020-11-24 15:00:10|3781.41|3781.41|3781.7|3781.7|3781.7|3781.7|3781.41|3781.41|0
1606230020000|2020-11-24 15:00:20|3781.54|3781.54|3781.78|3781.78|3781.78|3781.78|3781.54|3781.54|0
1606230030000|2020-11-24 15:00:30|3782.01|3782.01|3780.54|3780.54|3782.01|3782.01|3780.54|3780.54|0
1606230040000|2020-11-24 15:00:40|3781.33|3781.33|3781.25|3781.25|3781.33|3781.33|3781.25|3781.25|0
1606230050000|2020-11-24 15:00:50|3780.85|3780.85|3781.73|3781.73|3781.73|3781.73|3780.85|3780.85|0
1606230060000|2020-11-24 15:01:00|3781.33|3781.33|3781.6|3781.6|3781.6|3781.6|3781.25|3781.25|0
1606230070000|2020-11-24 15:01:10|3781.99|3781.99|3781.5|3781.5|3781.99|3781.99|3781.5|3781.5|0
1606230080000|2020-11-24 15:01:20|3780.31|3780.31|3776.63|3776.63|3780.31|3780.31|3776.63|3776.63|0
1606230090000|2020-11-24 15:01:30|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|3778.62|0
1606230100000|2020-11-24 15:01:40|3778.26|3778.26|3778.41|3778.41|3778.41|3778.41|3778.11|3778.11|0
1606230110000|2020-11-24 15:01:50|3779.21|3779.21|3778.46|3778.46|3779.65|3779.65|3778.46|3778.46|0
1606230120000|2020-11-24 15:02:00|3778.87|3778.87|3781.14|3781.14|3781.14|3781.14|3778.87|3778.87|0
1606230130000|2020-11-24 15:02:10|3781.35|3781.35|3781.05|3781.05|3781.35|3781.35|3781.05|3781.05|0
1606230140000|2020-11-24 15:02:20|3781.45|3781.45|3780.59|3780.59|3781.45|3781.45|3780.59|3780.59|0
1606230150000|2020-11-24 15:02:30|3780.99|3780.99|3779.91|3779.91|3780.99|3780.99|3779.91|3779.91|0
1606230160000|2020-11-24 15:02:40|3779.51|3779.51|3779.91|3779.91|3779.91|3779.91|3779.51|3779.51|0
1606230170000|2020-11-24 15:02:50|3780.3|3780.3|3781.1|3781.1|3781.1|3781.1|3780.3|3780.3|0
1606230180000|2020-11-24 15:03:00|3781.49|3781.49|3781.49|3781.49|3781.49|3781.49|3781.49|3781.49|0
1606230190000|2020-11-24 15:03:10|3781.89|3781.89|3782.77|3782.77|3782.77|3782.77|3781.89|3781.89|0
1606230200000|2020-11-24 15:03:20|3783.01|3783.01|3784.06|3784.06|3784.06|3784.06|3782.87|3782.87|0
1606230210000|2020-11-24 15:03:30|3783.97|3783.97|3783.52|3783.52|3783.97|3783.97|3783.52|3783.52|0
1606230220000|2020-11-24 15:03:40|3783.42|3783.42|3782.62|3782.62|3783.42|3783.42|3782.23|3782.23|0
1606230230000|2020-11-24 15:03:50|3782.21|3782.21|3782.1|3782.1|3782.21|3782.21|3782.1|3782.1|0
1606230240000|2020-11-24 15:04:00|3782.05|3782.05|3781.26|3781.26|3782.05|3782.05|3781.26|3781.26|0
1606230250000|2020-11-24 15:04:10|3779.89|3779.89|3780.37|3780.37|3780.37|3780.37|3779.89|3779.89|0
1606230260000|2020-11-24 15:04:20|3781.05|3781.05|3781.05|3781.05|3781.45|3781.45|3781.05|3781.05|0
1606230280000|2020-11-24 15:04:40|3781.3|3781.3|3780.9|3780.9|3781.3|3781.3|3780.9|3780.9|0
1606230290000|2020-11-24 15:04:50|3781.7|3781.7|3781.75|3781.75|3781.75|3781.75|3781.7|3781.7|0
1606230300000|2020-11-24 15:05:00|3782.15|3782.15|3781.75|3781.75|3782.15|3782.15|3781.75|3781.75|0
1606230310000|2020-11-24 15:05:10|3781.92|3781.92|3782.71|3782.71|3782.71|3782.71|3781.92|3781.92|0
1606230320000|2020-11-24 15:05:20|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|0
1606230330000|2020-11-24 15:05:30|3782.71|3782.71|3782.71|3782.71|3782.71|3782.71|3782.71|3782.71|0
1606230340000|2020-11-24 15:05:40|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|3782.87|0
1606230350000|2020-11-24 15:05:50|3782.47|3782.47|3782.36|3782.36|3783.16|3783.16|3782.35|3782.35|0
1606230370000|2020-11-24 15:06:10|3782.86|3782.86|3782.69|3782.69|3782.86|3782.86|3782.69|3782.69|0
1606230380000|2020-11-24 15:06:20|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|0
1606230390000|2020-11-24 15:06:30|3783.21|3783.21|3783.36|3783.36|3783.61|3783.61|3782.81|3782.81|0
1606230400000|2020-11-24 15:06:40|3783.28|3783.28|3783.36|3783.36|3783.36|3783.36|3783.11|3783.11|0
1606230410000|2020-11-24 15:06:50|3783.61|3783.61|3783.94|3783.94|3783.94|3783.94|3782.81|3782.81|0
1606230420000|2020-11-24 15:07:00|3784.05|3784.05|3784.05|3784.05|3784.05|3784.05|3784.05|3784.05|0
1606230440000|2020-11-24 15:07:20|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|0
1606230450000|2020-11-24 15:07:30|3784.5|3784.5|3784.55|3784.55|3784.55|3784.55|3784.5|3784.5|0
1606230460000|2020-11-24 15:07:40|3784.15|3784.15|3784.73|3784.73|3784.73|3784.73|3784.15|3784.15|0
1606230470000|2020-11-24 15:07:50|3785.13|3785.13|3784.67|3784.67|3785.46|3785.46|3784.67|3784.67|0
1606230490000|2020-11-24 15:08:10|3784.45|3784.45|3784.51|3784.51|3784.51|3784.51|3784.4|3784.4|0
1606230500000|2020-11-24 15:08:20|3784.11|3784.11|3782.72|3782.72|3784.11|3784.11|3782.72|3782.72|0
1606230510000|2020-11-24 15:08:30|3782.04|3782.04|3781.66|3781.66|3782.04|3782.04|3781.66|3781.66|0
1606230520000|2020-11-24 15:08:40|3781.58|3781.58|3780.7|3780.7|3781.58|3781.58|3780.7|3780.7|0
1606230530000|2020-11-24 15:08:50|3781.1|3781.1|3781.49|3781.49|3781.49|3781.49|3781.1|3781.1|0
1606230550000|2020-11-24 15:09:10|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|0
1606230560000|2020-11-24 15:09:20|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|3781.46|0
1606230570000|2020-11-24 15:09:30|3781.76|3781.76|3780.91|3780.91|3782.16|3782.16|3780.91|3780.91|0
1606230580000|2020-11-24 15:09:40|3781.32|3781.32|3781.92|3781.92|3782.09|3782.09|3781.07|3781.07|0
1606230600000|2020-11-24 15:10:00|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|0
1606230620000|2020-11-24 15:10:20|3781.36|3781.36|3778.89|3778.89|3781.36|3781.36|3778.79|3778.79|0
1606230640000|2020-11-24 15:10:40|3779.29|3779.29|3780.2|3780.2|3780.45|3780.45|3779.29|3779.29|0
1606230650000|2020-11-24 15:10:50|3779.81|3779.81|3780.49|3780.49|3780.49|3780.49|3779.81|3779.81|0
1606230670000|2020-11-24 15:11:10|3779.7|3779.7|3779.8|3779.8|3779.8|3779.8|3779.7|3779.7|0
1606230680000|2020-11-24 15:11:20|3780.05|3780.05|3780|3780|3780.05|3780.05|3780|3780|0
1606230700000|2020-11-24 15:11:40|3780.4|3780.4|3780.31|3780.31|3780.4|3780.4|3780.31|3780.31|0
1606230710000|2020-11-24 15:11:50|3780.26|3780.26|3778.68|3778.68|3780.26|3780.26|3778.68|3778.68|0
1606230720000|2020-11-24 15:12:00|3778.23|3778.23|3777.7|3777.7|3778.38|3778.38|3777.7|3777.7|0
1606230730000|2020-11-24 15:12:10|3777.61|3777.61|3777.7|3777.7|3777.7|3777.7|3777.61|3777.61|0
1606230740000|2020-11-24 15:12:20|3776.11|3776.11|3775.66|3775.66|3776.11|3776.11|3775.66|3775.66|0
1606230750000|2020-11-24 15:12:30|3775.49|3775.49|3775.74|3775.74|3775.74|3775.74|3775.49|3775.49|0
1606230760000|2020-11-24 15:12:40|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|0
1606230770000|2020-11-24 15:12:50|3776.51|3776.51|3776.9|3776.9|3776.9|3776.9|3776.51|3776.51|0
1606230780000|2020-11-24 15:13:00|3777.59|3777.59|3778.2|3778.2|3778.2|3778.2|3777.19|3777.19|0
1606230790000|2020-11-24 15:13:10|3778.36|3778.36|3777.45|3777.45|3778.69|3778.69|3777.45|3777.45|0
1606230800000|2020-11-24 15:13:20|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|0
1606230810000|2020-11-24 15:13:30|3777.14|3777.14|3776.82|3776.82|3777.14|3777.14|3776.74|3776.74|0
1606230820000|2020-11-24 15:13:40|3776.43|3776.43|3776.93|3776.93|3776.93|3776.93|3776.14|3776.14|0
1606230830000|2020-11-24 15:13:50|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|0
1606230840000|2020-11-24 15:14:00|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|0
1606230850000|2020-11-24 15:14:10|3777.22|3777.22|3777.37|3777.37|3777.37|3777.37|3777.22|3777.22|0
1606230860000|2020-11-24 15:14:20|3778.05|3778.05|3778.05|3778.05|3778.05|3778.05|3778.05|3778.05|0
1606230870000|2020-11-24 15:14:30|3778.11|3778.11|3778.38|3778.38|3778.38|3778.38|3778.11|3778.11|0
1606230900000|2020-11-24 15:15:00|3777.69|3777.69|3777.97|3777.97|3778.13|3778.13|3777.44|3777.44|0
1606230910000|2020-11-24 15:15:10|3777.57|3777.57|3777.57|3777.57|3777.57|3777.57|3777.57|3777.57|0
1606230920000|2020-11-24 15:15:20|3777.17|3777.17|3776.78|3776.78|3777.17|3777.17|3776.78|3776.78|0
1606230930000|2020-11-24 15:15:30|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|0
1606230940000|2020-11-24 15:15:40|3775.98|3775.98|3776.01|3776.01|3776.07|3776.07|3775.98|3775.98|0
1606230950000|2020-11-24 15:15:50|3775.62|3775.62|3775.53|3775.53|3775.62|3775.62|3775.53|3775.53|0
1606230960000|2020-11-24 15:16:00|3774.85|3774.85|3774.57|3774.57|3774.85|3774.85|3774.45|3774.45|0
1606230970000|2020-11-24 15:16:10|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|0
1606230980000|2020-11-24 15:16:20|3774.57|3774.57|3773.72|3773.72|3774.57|3774.57|3773.72|3773.72|0
1606230990000|2020-11-24 15:16:30|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|3773.33|0
1606231000000|2020-11-24 15:16:40|3772.93|3772.93|3772.5|3772.5|3772.93|3772.93|3771.7|3771.7|0
1606231010000|2020-11-24 15:16:50|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|0
1606231020000|2020-11-24 15:17:00|3771.62|3771.62|3771.54|3771.54|3771.62|3771.62|3771.14|3771.14|0
1606231030000|2020-11-24 15:17:10|3772.9|3772.9|3772.9|3772.9|3772.9|3772.9|3772.9|3772.9|0
1606231040000|2020-11-24 15:17:20|3774.89|3774.89|3774.89|3774.89|3775.28|3775.28|3774.89|3774.89|0
1606231050000|2020-11-24 15:17:30|3775.03|3775.03|3775.63|3775.63|3775.63|3775.63|3775.01|3775.01|0
1606231060000|2020-11-24 15:17:40|3775.52|3775.52|3775.4|3775.4|3775.52|3775.52|3774.56|3774.56|0
1606231070000|2020-11-24 15:17:50|3775.05|3775.05|3775.48|3775.48|3775.48|3775.48|3775.05|3775.05|0
1606231080000|2020-11-24 15:18:00|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|0
1606231090000|2020-11-24 15:18:10|3776.27|3776.27|3777.61|3777.61|3777.61|3777.61|3776.27|3776.27|0
1606231100000|2020-11-24 15:18:20|3776.82|3776.82|3774.39|3774.39|3777.22|3777.22|3774.39|3774.39|0
1606231110000|2020-11-24 15:18:30|3774.3|3774.3|3774.3|3774.3|3774.3|3774.3|3774.3|3774.3|0
1606231120000|2020-11-24 15:18:40|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|3773.91|0
1606231130000|2020-11-24 15:18:50|3773.74|3773.74|3772.66|3772.66|3773.74|3773.74|3772.66|3772.66|0
1606231140000|2020-11-24 15:19:00|3771.87|3771.87|3771.7|3771.7|3771.87|3771.87|3771.7|3771.7|0
1606231150000|2020-11-24 15:19:10|3771.87|3771.87|3771.07|3771.07|3771.87|3771.87|3771.07|3771.07|0
1606231160000|2020-11-24 15:19:20|3771.47|3771.47|3771.47|3771.47|3771.47|3771.47|3771.47|3771.47|0
1606231170000|2020-11-24 15:19:30|3771.55|3771.55|3771.55|3771.55|3771.55|3771.55|3771.55|3771.55|0
1606231180000|2020-11-24 15:19:40|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|3772.24|0
1606231200000|2020-11-24 15:20:00|3772.32|3772.32|3773.6|3773.6|3773.6|3773.6|3772.32|3772.32|0
1606231220000|2020-11-24 15:20:20|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|0
1606231230000|2020-11-24 15:20:30|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|0
1606231250000|2020-11-24 15:20:50|3774.06|3774.06|3774.66|3774.66|3774.66|3774.66|3774.06|3774.06|0
1606231260000|2020-11-24 15:21:00|3774.74|3774.74|3775.59|3775.59|3775.59|3775.59|3774.74|3774.74|0
1606231270000|2020-11-24 15:21:10|3775.99|3775.99|3776.3|3776.3|3776.38|3776.38|3775.99|3775.99|0
1606231280000|2020-11-24 15:21:20|3776.55|3776.55|3776.1|3776.1|3776.55|3776.55|3776.1|3776.1|0
1606231290000|2020-11-24 15:21:30|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|3775.7|0
1606231300000|2020-11-24 15:21:40|3774.91|3774.91|3775.87|3775.87|3775.87|3775.87|3774.91|3774.91|0
1606231320000|2020-11-24 15:22:00|3775.92|3775.92|3776.26|3776.26|3776.32|3776.32|3775.92|3775.92|0
1606231330000|2020-11-24 15:22:10|3776.66|3776.66|3776.74|3776.74|3776.74|3776.74|3776.66|3776.66|0
1606231340000|2020-11-24 15:22:20|3777.14|3777.14|3777.93|3777.93|3777.93|3777.93|3777.14|3777.14|0
1606231350000|2020-11-24 15:22:30|3778.33|3778.33|3780.42|3780.42|3780.42|3780.42|3778.33|3778.33|0
1606231360000|2020-11-24 15:22:40|3781.11|3781.11|3781.11|3781.11|3781.11|3781.11|3781.11|3781.11|0
1606231370000|2020-11-24 15:22:50|3781.9|3781.9|3781.9|3781.9|3781.9|3781.9|3781.9|3781.9|0
1606231380000|2020-11-24 15:23:00|3781.5|3781.5|3781.17|3781.17|3781.5|3781.5|3781.17|3781.17|0
1606231390000|2020-11-24 15:23:10|3781.26|3781.26|3781.17|3781.17|3781.26|3781.26|3781.17|3781.17|0
1606231410000|2020-11-24 15:23:30|3781.33|3781.33|3781.44|3781.44|3781.44|3781.44|3781.33|3781.33|0
1606231420000|2020-11-24 15:23:40|3782.12|3782.12|3782.52|3782.52|3782.52|3782.52|3782.12|3782.12|0
1606231430000|2020-11-24 15:23:50|3781.73|3781.73|3781.73|3781.73|3781.73|3781.73|3781.73|3781.73|0
1606231440000|2020-11-24 15:24:00|3781.89|3781.89|3782.69|3782.69|3782.69|3782.69|3781.89|3781.89|0
1606231450000|2020-11-24 15:24:10|3781.89|3781.89|3781.89|3781.89|3782.29|3782.29|3781.89|3781.89|0
1606231460000|2020-11-24 15:24:20|3782.14|3782.14|3782.54|3782.54|3782.54|3782.54|3782.14|3782.14|0
1606231470000|2020-11-24 15:24:30|3782.62|3782.62|3782.7|3782.7|3782.7|3782.7|3782.62|3782.62|0
1606231480000|2020-11-24 15:24:40|3782.79|3782.79|3781.36|3781.36|3782.79|3782.79|3781.2|3781.2|0
1606231500000|2020-11-24 15:25:00|3781.51|3781.51|3781.26|3781.26|3781.51|3781.51|3781.26|3781.26|0
1606231510000|2020-11-24 15:25:10|3781.18|3781.18|3780.39|3780.39|3781.18|3781.18|3780.39|3780.39|0
1606231520000|2020-11-24 15:25:20|3780.78|3780.78|3779.99|3779.99|3780.78|3780.78|3779.99|3779.99|0
1606231530000|2020-11-24 15:25:30|3780.67|3780.67|3782.87|3782.87|3782.87|3782.87|3780.67|3780.67|0
1606231540000|2020-11-24 15:25:40|3782.93|3782.93|3784.97|3784.97|3784.97|3784.97|3782.93|3782.93|0
1606231550000|2020-11-24 15:25:50|3785.37|3785.37|3785.33|3785.33|3785.37|3785.37|3784.97|3784.97|0
1606231570000|2020-11-24 15:26:10|3785.24|3785.24|3784.45|3784.45|3785.24|3785.24|3784.45|3784.45|0
1606231580000|2020-11-24 15:26:20|3784.33|3784.33|3785.01|3785.01|3785.81|3785.81|3784.33|3784.33|0
1606231600000|2020-11-24 15:26:40|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|3785.7|0
1606231610000|2020-11-24 15:26:50|3786.49|3786.49|3786.33|3786.33|3786.49|3786.49|3786.33|3786.33|0
1606231620000|2020-11-24 15:27:00|3785.64|3785.64|3785.64|3785.64|3785.64|3785.64|3785.64|3785.64|0
1606231630000|2020-11-24 15:27:10|3785.89|3785.89|3785.12|3785.12|3785.89|3785.89|3785.12|3785.12|0
1606231650000|2020-11-24 15:27:30|3785.52|3785.52|3785.52|3785.52|3785.52|3785.52|3785.52|3785.52|0
1606231660000|2020-11-24 15:27:40|3785.92|3785.92|3785.75|3785.75|3785.92|3785.92|3785.75|3785.75|0
1606231670000|2020-11-24 15:27:50|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|3786.15|0
1606231680000|2020-11-24 15:28:00|3785.36|3785.36|3785.36|3785.36|3785.36|3785.36|3785.36|3785.36|0
1606231690000|2020-11-24 15:28:10|3785.41|3785.41|3786.2|3786.2|3786.2|3786.2|3785.41|3785.41|0
1606231700000|2020-11-24 15:28:20|3786.08|3786.08|3784.72|3784.72|3786.08|3786.08|3784.72|3784.72|0
1606231710000|2020-11-24 15:28:30|3784.03|3784.03|3784.12|3784.12|3784.91|3784.91|3782.93|3782.93|0
1606231720000|2020-11-24 15:28:40|3783.72|3783.72|3782.53|3782.53|3783.72|3783.72|3782.53|3782.53|0
1606231730000|2020-11-24 15:28:50|3782.13|3782.13|3782.13|3782.13|3782.93|3782.93|3781.74|3781.74|0
1606231740000|2020-11-24 15:29:00|3781.88|3781.88|3782.28|3782.28|3782.28|3782.28|3781.88|3781.88|0
1606231750000|2020-11-24 15:29:10|3782.2|3782.2|3781.41|3781.41|3782.2|3782.2|3781.41|3781.41|0
1606231760000|2020-11-24 15:29:20|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|0
1606231770000|2020-11-24 15:29:30|3781.88|3781.88|3781.88|3781.88|3781.88|3781.88|3781.88|3781.88|0
1606231780000|2020-11-24 15:29:40|3781.94|3781.94|3783.81|3783.81|3783.92|3783.92|3781.94|3781.94|0
1606231790000|2020-11-24 15:29:50|3784.49|3784.49|3784.04|3784.04|3784.49|3784.49|3784.04|3784.04|0
1606231800000|2020-11-24 15:30:00|3783.25|3783.25|3783.17|3783.17|3783.25|3783.25|3783.17|3783.17|0
1606231810000|2020-11-24 15:30:10|3783.11|3783.11|3783.11|3783.11|3783.11|3783.11|3783.11|3783.11|0
1606231820000|2020-11-24 15:30:20|3783.42|3783.42|3783.42|3783.42|3783.42|3783.42|3783.42|3783.42|0
1606231830000|2020-11-24 15:30:30|3782.62|3782.62|3782.54|3782.54|3782.69|3782.69|3782.54|3782.54|0
1606231840000|2020-11-24 15:30:40|3782.46|3782.46|3780.81|3780.81|3782.46|3782.46|3780.81|3780.81|0
1606231850000|2020-11-24 15:30:50|3780.42|3780.42|3780.2|3780.2|3780.42|3780.42|3780.2|3780.2|0
1606231860000|2020-11-24 15:31:00|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|0
1606231870000|2020-11-24 15:31:10|3780.87|3780.87|3780.96|3780.96|3780.96|3780.96|3780.87|3780.87|0
1606231890000|2020-11-24 15:31:30|3781.04|3781.04|3781.04|3781.04|3781.04|3781.04|3781.04|3781.04|0
1606231910000|2020-11-24 15:31:50|3780.35|3780.35|3779.9|3779.9|3780.35|3780.35|3779.9|3779.9|0
1606231920000|2020-11-24 15:32:00|3780.3|3780.3|3780.3|3780.3|3780.3|3780.3|3780.3|3780.3|0
1606231930000|2020-11-24 15:32:10|3780.7|3780.7|3781.38|3781.38|3781.38|3781.38|3780.7|3780.7|0
1606231950000|2020-11-24 15:32:30|3781.63|3781.63|3781.03|3781.03|3781.63|3781.63|3780.63|3780.63|0
1606231960000|2020-11-24 15:32:40|3780.24|3780.24|3780.63|3780.63|3780.63|3780.63|3780.24|3780.24|0
1606231970000|2020-11-24 15:32:50|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|0
1606231980000|2020-11-24 15:33:00|3781.2|3781.2|3781.88|3781.88|3781.88|3781.88|3781.2|3781.2|0
1606231990000|2020-11-24 15:33:10|3782.56|3782.56|3782.4|3782.4|3782.56|3782.56|3782.4|3782.4|0
1606232000000|2020-11-24 15:33:20|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|0
1606232010000|2020-11-24 15:33:30|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|0
1606232020000|2020-11-24 15:33:40|3781.28|3781.28|3780.45|3780.45|3781.28|3781.28|3780.45|3780.45|0
1606232030000|2020-11-24 15:33:50|3780.05|3780.05|3780.82|3780.82|3780.82|3780.82|3779.97|3779.97|0
1606232040000|2020-11-24 15:34:00|3780.42|3780.42|3780.03|3780.03|3780.42|3780.42|3780.03|3780.03|0
1606232050000|2020-11-24 15:34:10|3779.63|3779.63|3778.75|3778.75|3779.63|3779.63|3778.75|3778.75|0
1606232060000|2020-11-24 15:34:20|3778.36|3778.36|3777.79|3777.79|3778.75|3778.75|3777.79|3777.79|0
1606232070000|2020-11-24 15:34:30|3777.08|3777.08|3777.17|3777.17|3777.17|3777.17|3777.08|3777.08|0
1606232080000|2020-11-24 15:34:40|3776.48|3776.48|3775.63|3775.63|3776.48|3776.48|3775.63|3775.63|0
1606232090000|2020-11-24 15:34:50|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|0
1606232100000|2020-11-24 15:35:00|3775.32|3775.32|3775.91|3775.91|3776.09|3776.09|3775.32|3775.32|0
1606232110000|2020-11-24 15:35:10|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|0
1606232120000|2020-11-24 15:35:20|3775.91|3775.91|3775.91|3775.91|3776.31|3776.31|3775.91|3775.91|0
1606232130000|2020-11-24 15:35:30|3775.83|3775.83|3776.22|3776.22|3776.22|3776.22|3775.83|3775.83|0
1606232140000|2020-11-24 15:35:40|3776.62|3776.62|3779.23|3779.23|3779.23|3779.23|3776.62|3776.62|0
1606232150000|2020-11-24 15:35:50|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|0
1606232160000|2020-11-24 15:36:00|3779.71|3779.71|3780.56|3780.56|3780.56|3780.56|3779.71|3779.71|0
1606232170000|2020-11-24 15:36:10|3780.61|3780.61|3780.61|3780.61|3780.61|3780.61|3780.61|3780.61|0
1606232180000|2020-11-24 15:36:20|3779.93|3779.93|3778.29|3778.29|3779.93|3779.93|3778.29|3778.29|0
1606232200000|2020-11-24 15:36:40|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|0
1606232210000|2020-11-24 15:36:50|3778.04|3778.04|3778.04|3778.04|3778.04|3778.04|3778.04|3778.04|0
1606232230000|2020-11-24 15:37:10|3778.12|3778.12|3778.6|3778.6|3778.6|3778.6|3778.12|3778.12|0
1606232240000|2020-11-24 15:37:20|3779|3779|3779.48|3779.48|3779.79|3779.79|3779|3779|0
1606232250000|2020-11-24 15:37:30|3778.69|3778.69|3777.75|3777.75|3778.69|3778.69|3777.75|3777.75|0
1606232260000|2020-11-24 15:37:40|3777.8|3777.8|3777.69|3777.69|3777.8|3777.8|3777.69|3777.69|0
1606232270000|2020-11-24 15:37:50|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|0
1606232280000|2020-11-24 15:38:00|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|0
1606232300000|2020-11-24 15:38:20|3776.85|3776.85|3776.85|3776.85|3776.85|3776.85|3776.85|3776.85|0
1606232310000|2020-11-24 15:38:30|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|0
1606232320000|2020-11-24 15:38:40|3777.49|3777.49|3776.16|3776.16|3777.64|3777.64|3776.16|3776.16|0
1606232330000|2020-11-24 15:38:50|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|0
1606232340000|2020-11-24 15:39:00|3775.42|3775.42|3775.82|3775.82|3775.82|3775.82|3775.42|3775.42|0
1606232350000|2020-11-24 15:39:10|3775.74|3775.74|3776.32|3776.32|3776.32|3776.32|3775.74|3775.74|0
1606232360000|2020-11-24 15:39:20|3777.11|3777.11|3777.01|3777.01|3777.11|3777.11|3777.01|3777.01|0
1606232370000|2020-11-24 15:39:30|3776.95|3776.95|3776.71|3776.71|3776.95|3776.95|3776.71|3776.71|0
1606232380000|2020-11-24 15:39:40|3776.76|3776.76|3776.68|3776.68|3776.76|3776.76|3776.68|3776.68|0
1606232390000|2020-11-24 15:39:50|3775.49|3775.49|3775.49|3775.49|3775.49|3775.49|3775.49|3775.49|0
1606232400000|2020-11-24 15:40:00|3775.38|3775.38|3775.38|3775.38|3775.38|3775.38|3775.38|3775.38|0
1606232410000|2020-11-24 15:40:10|3774.98|3774.98|3774.59|3774.59|3774.98|3774.98|3774.59|3774.59|0
1606232420000|2020-11-24 15:40:20|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|0
1606232430000|2020-11-24 15:40:30|3773.78|3773.78|3773.17|3773.17|3773.78|3773.78|3772.13|3772.13|0
1606232440000|2020-11-24 15:40:40|3773.09|3773.09|3773.03|3773.03|3773.17|3773.17|3773.03|3773.03|0
1606232450000|2020-11-24 15:40:50|3773.11|3773.11|3773.11|3773.11|3773.19|3773.19|3773.11|3773.11|0
1606232460000|2020-11-24 15:41:00|3773.51|3773.51|3773.6|3773.6|3773.75|3773.75|3773.36|3773.36|0
1606232470000|2020-11-24 15:41:10|3773.44|3773.44|3773.12|3773.12|3773.44|3773.44|3773.12|3773.12|0
1606232480000|2020-11-24 15:41:20|3772.67|3772.67|3771.51|3771.51|3772.87|3772.87|3771.51|3771.51|0
1606232490000|2020-11-24 15:41:30|3771.11|3771.11|3771.03|3771.03|3771.11|3771.11|3771.03|3771.03|0
1606232510000|2020-11-24 15:41:50|3770.23|3770.23|3770.23|3770.23|3770.23|3770.23|3770.23|3770.23|0
1606232520000|2020-11-24 15:42:00|3771.42|3771.42|3772.5|3772.5|3772.5|3772.5|3771.42|3771.42|0
1606232530000|2020-11-24 15:42:10|3772.9|3772.9|3772.5|3772.5|3772.9|3772.9|3772.5|3772.5|0
1606232550000|2020-11-24 15:42:30|3772.61|3772.61|3773.65|3773.65|3773.65|3773.65|3772.61|3772.61|0
1606232560000|2020-11-24 15:42:40|3773.82|3773.82|3773.95|3773.95|3774.03|3774.03|3773.82|3773.82|0
1606232570000|2020-11-24 15:42:50|3774.03|3774.03|3774.28|3774.28|3774.43|3774.43|3774.03|3774.03|0
1606232580000|2020-11-24 15:43:00|3773.88|3773.88|3774.57|3774.57|3774.57|3774.57|3773.88|3773.88|0
1606232590000|2020-11-24 15:43:10|3774.51|3774.51|3774.37|3774.37|3774.51|3774.51|3774.37|3774.37|0
1606232600000|2020-11-24 15:43:20|3773.97|3773.97|3774.37|3774.37|3774.37|3774.37|3773.97|3773.97|0
1606232620000|2020-11-24 15:43:40|3774.76|3774.76|3774.53|3774.53|3774.93|3774.93|3774.53|3774.53|0
1606232630000|2020-11-24 15:43:50|3774.93|3774.93|3775.04|3775.04|3775.04|3775.04|3774.93|3774.93|0
1606232640000|2020-11-24 15:44:00|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|3775.16|0
1606232650000|2020-11-24 15:44:10|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|0
1606232660000|2020-11-24 15:44:20|3775.39|3775.39|3775.39|3775.39|3775.39|3775.39|3775.39|3775.39|0
1606232670000|2020-11-24 15:44:30|3775.55|3775.55|3775.94|3775.94|3775.94|3775.94|3775.55|3775.55|0
1606232680000|2020-11-24 15:44:40|3776.24|3776.24|3776.64|3776.64|3776.64|3776.64|3776.24|3776.24|0
1606232690000|2020-11-24 15:44:50|3776.59|3776.59|3777.27|3777.27|3777.27|3777.27|3776.59|3776.59|0
1606232700000|2020-11-24 15:45:00|3777.19|3777.19|3777.35|3777.35|3778.03|3778.03|3777.19|3777.19|0
1606232720000|2020-11-24 15:45:20|3777.43|3777.43|3778.51|3778.51|3778.91|3778.91|3777.43|3777.43|0
1606232730000|2020-11-24 15:45:30|3778.57|3778.57|3778.57|3778.57|3778.57|3778.57|3778.57|3778.57|0
1606232740000|2020-11-24 15:45:40|3778.17|3778.17|3777.43|3777.43|3778.22|3778.22|3777.43|3777.43|0
1606232750000|2020-11-24 15:45:50|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|0
1606232770000|2020-11-24 15:46:10|3777.09|3777.09|3777.4|3777.4|3777.4|3777.4|3777.09|3777.09|0
1606232780000|2020-11-24 15:46:20|3778.19|3778.19|3778.19|3778.19|3778.19|3778.19|3778.19|3778.19|0
1606232790000|2020-11-24 15:46:30|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1606232800000|2020-11-24 15:46:40|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|0
1606232810000|2020-11-24 15:46:50|3778.53|3778.53|3778.53|3778.53|3778.53|3778.53|3778.53|3778.53|0
1606232820000|2020-11-24 15:47:00|3778.41|3778.41|3778.98|3778.98|3778.98|3778.98|3778.41|3778.41|0
1606232830000|2020-11-24 15:47:10|3779.38|3779.38|3780.57|3780.57|3780.57|3780.57|3779.38|3779.38|0
1606232840000|2020-11-24 15:47:20|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1606232850000|2020-11-24 15:47:30|3780.46|3780.46|3780.75|3780.75|3780.86|3780.86|3780.06|3780.06|0
1606232860000|2020-11-24 15:47:40|3781.23|3781.23|3781.23|3781.23|3781.23|3781.23|3781.23|3781.23|0
1606232870000|2020-11-24 15:47:50|3781.31|3781.31|3780.62|3780.62|3781.31|3781.31|3780.62|3780.62|0
1606232890000|2020-11-24 15:48:10|3781.02|3781.02|3781.92|3781.92|3781.92|3781.92|3781.02|3781.02|0
1606232900000|2020-11-24 15:48:20|3781.98|3781.98|3781.98|3781.98|3781.98|3781.98|3781.98|3781.98|0
1606232920000|2020-11-24 15:48:40|3781.89|3781.89|3781.89|3781.89|3781.89|3781.89|3781.89|3781.89|0
1606232930000|2020-11-24 15:48:50|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|0
1606232940000|2020-11-24 15:49:00|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|0
1606232950000|2020-11-24 15:49:10|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|0
1606232960000|2020-11-24 15:49:20|3782.05|3782.05|3782.22|3782.22|3782.85|3782.85|3782.05|3782.05|0
1606232970000|2020-11-24 15:49:30|3782.27|3782.27|3782.79|3782.79|3782.79|3782.79|3782.22|3782.22|0
1606232980000|2020-11-24 15:49:40|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|0
1606232990000|2020-11-24 15:49:50|3783.02|3783.02|3783.42|3783.42|3783.42|3783.42|3783.02|3783.02|0
1606233000000|2020-11-24 15:50:00|3783.57|3783.57|3783.4|3783.4|3783.57|3783.57|3783.4|3783.4|0
1606233010000|2020-11-24 15:50:10|3783.45|3783.45|3784.25|3784.25|3784.25|3784.25|3783.45|3783.45|0
1606233020000|2020-11-24 15:50:20|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|3784.93|0
1606233030000|2020-11-24 15:50:30|3784.53|3784.53|3784.93|3784.93|3784.93|3784.93|3784.53|3784.53|0
1606233050000|2020-11-24 15:50:50|3784.88|3784.88|3783.86|3783.86|3784.88|3784.88|3783.86|3783.86|0
1606233060000|2020-11-24 15:51:00|3783.81|3783.81|3783.28|3783.28|3783.81|3783.81|3782.88|3782.88|0
1606233070000|2020-11-24 15:51:10|3782.88|3782.88|3782.88|3782.88|3782.96|3782.96|3782.88|3782.88|0
1606233080000|2020-11-24 15:51:20|3783.28|3783.28|3783.28|3783.28|3783.28|3783.28|3783.28|3783.28|0
1606233090000|2020-11-24 15:51:30|3784.75|3784.75|3784.75|3784.75|3784.75|3784.75|3784.75|3784.75|0
1606233100000|2020-11-24 15:51:40|3784.86|3784.86|3785.35|3785.35|3785.35|3785.35|3784.86|3784.86|0
1606233110000|2020-11-24 15:51:50|3785.4|3785.4|3786.25|3786.25|3786.25|3786.25|3785.4|3785.4|0
1606233120000|2020-11-24 15:52:00|3786.2|3786.2|3785.9|3785.9|3786.2|3786.2|3785.9|3785.9|0
1606233130000|2020-11-24 15:52:10|3785.21|3785.21|3784.65|3784.65|3785.45|3785.45|3784.26|3784.26|0
1606233150000|2020-11-24 15:52:30|3785.45|3785.45|3785.45|3785.45|3785.45|3785.45|3785.45|3785.45|0
1606233160000|2020-11-24 15:52:40|3786.24|3786.24|3785.91|3785.91|3786.36|3786.36|3785.91|3785.91|0
1606233180000|2020-11-24 15:53:00|3786.31|3786.31|3785.12|3785.12|3786.31|3786.31|3785.12|3785.12|0
1606233190000|2020-11-24 15:53:10|3785.03|3785.03|3784.47|3784.47|3785.03|3785.03|3784.47|3784.47|0
1606233210000|2020-11-24 15:53:30|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|3784.59|0
1606233220000|2020-11-24 15:53:40|3784.51|3784.51|3784.9|3784.9|3784.9|3784.9|3784.51|3784.51|0
1606233230000|2020-11-24 15:53:50|3785.3|3785.3|3785.33|3785.33|3785.33|3785.33|3785.3|3785.3|0
1606233240000|2020-11-24 15:54:00|3786.01|3786.01|3786.7|3786.7|3786.7|3786.7|3786.01|3786.01|0
1606233250000|2020-11-24 15:54:10|3787.09|3787.09|3786.55|3786.55|3787.09|3787.09|3786.55|3786.55|0
1606233260000|2020-11-24 15:54:20|3786.94|3786.94|3788.2|3788.2|3788.36|3788.36|3786.94|3786.94|0
1606233270000|2020-11-24 15:54:30|3788.59|3788.59|3789.04|3789.04|3790.23|3790.23|3788.59|3788.59|0
1606233300000|2020-11-24 15:55:00|3788.92|3788.92|3789.71|3789.71|3789.71|3789.71|3788.92|3788.92|0
1606233310000|2020-11-24 15:55:10|3789.56|3789.56|3789.16|3789.16|3789.56|3789.56|3789.16|3789.16|0
1606233320000|2020-11-24 15:55:20|3789.25|3789.25|3790.14|3790.14|3790.14|3790.14|3789.25|3789.25|0
1606233330000|2020-11-24 15:55:30|3789.35|3789.35|3789.23|3789.23|3789.35|3789.35|3789.23|3789.23|0
1606233340000|2020-11-24 15:55:40|3789.14|3789.14|3788.58|3788.58|3789.14|3789.14|3788.58|3788.58|0
1606233360000|2020-11-24 15:56:00|3789.37|3789.37|3789.21|3789.21|3789.37|3789.37|3789.13|3789.13|0
1606233370000|2020-11-24 15:56:10|3789.66|3789.66|3789.91|3789.91|3789.91|3789.91|3789.66|3789.66|0
1606233380000|2020-11-24 15:56:20|3790.16|3790.16|3790.14|3790.14|3790.56|3790.56|3790.14|3790.14|0
1606233390000|2020-11-24 15:56:30|3790.53|3790.53|3789.55|3789.55|3790.53|3790.53|3789.55|3789.55|0
1606233400000|2020-11-24 15:56:40|3789.4|3789.4|3790.19|3790.19|3790.19|3790.19|3789.4|3789.4|0
1606233420000|2020-11-24 15:57:00|3790.99|3790.99|3791.89|3791.89|3791.89|3791.89|3790.99|3790.99|0
1606233430000|2020-11-24 15:57:10|3791.8|3791.8|3791.56|3791.56|3791.8|3791.8|3791.56|3791.56|0
1606233440000|2020-11-24 15:57:20|3791.17|3791.17|3791.17|3791.17|3791.17|3791.17|3791.17|3791.17|0
1606233450000|2020-11-24 15:57:30|3790.84|3790.84|3790.92|3790.92|3790.92|3790.92|3790.84|3790.84|0
1606233470000|2020-11-24 15:57:50|3790.75|3790.75|3790.66|3790.66|3790.84|3790.84|3790.44|3790.44|0
1606233480000|2020-11-24 15:58:00|3790.36|3790.36|3790.37|3790.37|3790.37|3790.37|3790.21|3790.21|0
1606233500000|2020-11-24 15:58:20|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|3790.32|0
1606233510000|2020-11-24 15:58:30|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|3790.24|0
1606233520000|2020-11-24 15:58:40|3789.84|3789.84|3790.63|3790.63|3790.63|3790.63|3789.84|3789.84|0
1606233530000|2020-11-24 15:58:50|3790.24|3790.24|3790.34|3790.34|3790.34|3790.34|3790.24|3790.24|0
1606233540000|2020-11-24 15:59:00|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|3790.74|0
1606233550000|2020-11-24 15:59:10|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|3789.95|0
1606233560000|2020-11-24 15:59:20|3789.47|3789.47|3788.95|3788.95|3789.87|3789.87|3788.95|3788.95|0
1606233570000|2020-11-24 15:59:30|3788.8|3788.8|3789.54|3789.54|3789.54|3789.54|3788.8|3788.8|0
1606233580000|2020-11-24 15:59:40|3789.14|3789.14|3789.2|3789.2|3789.2|3789.2|3789.14|3789.14|0
1606233590000|2020-11-24 15:59:50|3789.14|3789.14|3788.81|3788.81|3789.21|3789.21|3788.81|3788.81|0
1606233600000|2020-11-24 16:00:00|3788.42|3788.42|3788.17|3788.17|3788.42|3788.42|3788.17|3788.17|0
1606233610000|2020-11-24 16:00:10|3786.81|3786.81|3788.17|3788.17|3788.17|3788.17|3786.81|3786.81|0
1606233620000|2020-11-24 16:00:20|3788.25|3788.25|3788.17|3788.17|3788.31|3788.31|3787.61|3787.61|0
1606233630000|2020-11-24 16:00:30|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|0
1606233640000|2020-11-24 16:00:40|3788.3|3788.3|3788.36|3788.36|3788.36|3788.36|3788.3|3788.3|0
1606233650000|2020-11-24 16:00:50|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|0
1606233660000|2020-11-24 16:01:00|3787.88|3787.88|3786.9|3786.9|3787.88|3787.88|3786.9|3786.9|0
1606233670000|2020-11-24 16:01:10|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|0
1606233680000|2020-11-24 16:01:20|3786.42|3786.42|3786.03|3786.03|3786.42|3786.42|3786.03|3786.03|0
1606233690000|2020-11-24 16:01:30|3786.19|3786.19|3786.36|3786.36|3786.36|3786.36|3786.19|3786.19|0
1606233700000|2020-11-24 16:01:40|3786.75|3786.75|3786.75|3786.75|3786.75|3786.75|3786.75|3786.75|0
1606233710000|2020-11-24 16:01:50|3786.61|3786.61|3786.39|3786.39|3786.61|3786.61|3786.23|3786.23|0
1606233720000|2020-11-24 16:02:00|3786.79|3786.79|3786.79|3786.79|3787.19|3787.19|3786.79|3786.79|0
1606233740000|2020-11-24 16:02:20|3786.64|3786.64|3788.91|3788.91|3788.91|3788.91|3786.64|3786.64|0
1606233750000|2020-11-24 16:02:30|3789.31|3789.31|3789.71|3789.71|3789.71|3789.71|3789.31|3789.31|0
1606233760000|2020-11-24 16:02:40|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|0
1606233770000|2020-11-24 16:02:50|3790.5|3790.5|3790.9|3790.9|3790.9|3790.9|3790.5|3790.5|0
1606233780000|2020-11-24 16:03:00|3791.29|3791.29|3791.29|3791.29|3791.29|3791.29|3791.29|3791.29|0
1606233790000|2020-11-24 16:03:10|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1606233810000|2020-11-24 16:03:30|3790.78|3790.78|3790.63|3790.63|3790.78|3790.78|3790.63|3790.63|0
1606233820000|2020-11-24 16:03:40|3790.54|3790.54|3791.34|3791.34|3791.34|3791.34|3790.46|3790.46|0
1606233830000|2020-11-24 16:03:50|3791.73|3791.73|3791.79|3791.79|3791.79|3791.79|3790.94|3790.94|0
1606233840000|2020-11-24 16:04:00|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|3792.58|0
1606233870000|2020-11-24 16:04:30|3791.9|3791.9|3790.31|3790.31|3791.9|3791.9|3790.31|3790.31|0
1606233880000|2020-11-24 16:04:40|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|0
1606233890000|2020-11-24 16:04:50|3789.23|3789.23|3789.36|3789.36|3790.05|3790.05|3789.23|3789.23|0
1606233900000|2020-11-24 16:05:00|3789.31|3789.31|3789.71|3789.71|3789.71|3789.71|3789.31|3789.31|0
1606233910000|2020-11-24 16:05:10|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|0
1606233920000|2020-11-24 16:05:20|3790.5|3790.5|3790.5|3790.5|3790.5|3790.5|3790.5|3790.5|0
1606233940000|2020-11-24 16:05:40|3790.38|3790.38|3790.38|3790.38|3790.78|3790.78|3790.38|3790.38|0
1606233950000|2020-11-24 16:05:50|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|3790.78|0
1606233960000|2020-11-24 16:06:00|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|3789.98|0
1606233970000|2020-11-24 16:06:10|3789.59|3789.59|3789.19|3789.19|3789.59|3789.59|3789.19|3789.19|0
1606233980000|2020-11-24 16:06:20|3790.38|3790.38|3791.85|3791.85|3791.85|3791.85|3790.38|3790.38|0
1606233990000|2020-11-24 16:06:30|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1606234000000|2020-11-24 16:06:40|3791.35|3791.35|3792.14|3792.14|3792.14|3792.14|3791.35|3791.35|0
1606234010000|2020-11-24 16:06:50|3791.75|3791.75|3792.29|3792.29|3792.29|3792.29|3791.75|3791.75|0
1606234030000|2020-11-24 16:07:10|3792.38|3792.38|3791.3|3791.3|3793.17|3793.17|3791.12|3791.12|0
1606234040000|2020-11-24 16:07:20|3791.69|3791.69|3792.17|3792.17|3792.17|3792.17|3791.69|3791.69|0
1606234050000|2020-11-24 16:07:30|3792.57|3792.57|3793.13|3793.13|3793.13|3793.13|3792.57|3792.57|0
1606234060000|2020-11-24 16:07:40|3793.53|3793.53|3793.53|3793.53|3793.53|3793.53|3793.53|3793.53|0
1606234070000|2020-11-24 16:07:50|3793.58|3793.58|3793.98|3793.98|3793.98|3793.98|3793.58|3793.58|0
1606234080000|2020-11-24 16:08:00|3793.93|3793.93|3795.01|3795.01|3795.01|3795.01|3793.53|3793.53|0
1606234090000|2020-11-24 16:08:10|3795.12|3795.12|3795.64|3795.64|3795.64|3795.64|3795.12|3795.12|0
1606234100000|2020-11-24 16:08:20|3796.04|3796.04|3795.87|3795.87|3796.04|3796.04|3795.87|3795.87|0
1606234110000|2020-11-24 16:08:30|3795.82|3795.82|3796.61|3796.61|3796.61|3796.61|3795.82|3795.82|0
1606234120000|2020-11-24 16:08:40|3796.22|3796.22|3797.01|3797.01|3797.01|3797.01|3796.22|3796.22|0
1606234130000|2020-11-24 16:08:50|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|3796.61|0
1606234140000|2020-11-24 16:09:00|3796.53|3796.53|3795.74|3795.74|3796.53|3796.53|3795.74|3795.74|0
1606234150000|2020-11-24 16:09:10|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|3796.13|0
1606234160000|2020-11-24 16:09:20|3796.53|3796.53|3795.74|3795.74|3796.53|3796.53|3795.74|3795.74|0
1606234170000|2020-11-24 16:09:30|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|3795.79|0
1606234190000|2020-11-24 16:09:50|3795.95|3795.95|3796.75|3796.75|3796.75|3796.75|3795.95|3795.95|0
1606234200000|2020-11-24 16:10:00|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|0
1606234220000|2020-11-24 16:10:20|3796.75|3796.75|3796.15|3796.15|3796.75|3796.75|3796.15|3796.15|0
1606234230000|2020-11-24 16:10:30|3796.55|3796.55|3796.07|3796.07|3796.55|3796.55|3796.07|3796.07|0
1606234260000|2020-11-24 16:11:00|3796.75|3796.75|3797.43|3797.43|3797.43|3797.43|3796.75|3796.75|0
1606234270000|2020-11-24 16:11:10|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|0
1606234280000|2020-11-24 16:11:20|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|0
1606234300000|2020-11-24 16:11:40|3797.35|3797.35|3797.75|3797.75|3797.75|3797.75|3797.35|3797.35|0
1606234320000|2020-11-24 16:12:00|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|0
1606234330000|2020-11-24 16:12:10|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|0
1606234340000|2020-11-24 16:12:20|3796.35|3796.35|3797.2|3797.2|3797.6|3797.6|3795.96|3795.96|0
1606234350000|2020-11-24 16:12:30|3796.8|3796.8|3796.8|3796.8|3797.2|3797.2|3796.8|3796.8|0
1606234360000|2020-11-24 16:12:40|3797.54|3797.54|3796.64|3796.64|3797.54|3797.54|3796.64|3796.64|0
1606234380000|2020-11-24 16:13:00|3796.25|3796.25|3795.85|3795.85|3796.25|3796.25|3795.85|3795.85|0
1606234400000|2020-11-24 16:13:20|3796.15|3796.15|3796.83|3796.83|3796.83|3796.83|3796.15|3796.15|0
1606234410000|2020-11-24 16:13:30|3797.31|3797.31|3797.28|3797.28|3797.43|3797.43|3797.28|3797.28|0
1606234420000|2020-11-24 16:13:40|3797.13|3797.13|3797.28|3797.28|3797.28|3797.28|3797.13|3797.13|0
1606234430000|2020-11-24 16:13:50|3796.48|3796.48|3796.59|3796.59|3796.59|3796.59|3796.48|3796.48|0
1606234450000|2020-11-24 16:14:10|3796.19|3796.19|3796.96|3796.96|3796.96|3796.96|3796.19|3796.19|0
1606234460000|2020-11-24 16:14:20|3796.9|3796.9|3796.36|3796.36|3796.9|3796.9|3796.36|3796.36|0
1606234470000|2020-11-24 16:14:30|3795.57|3795.57|3796.4|3796.4|3796.4|3796.4|3795.57|3795.57|0
1606234480000|2020-11-24 16:14:40|3796.48|3796.48|3796.51|3796.51|3796.59|3796.59|3795.8|3795.8|0
1606234490000|2020-11-24 16:14:50|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|0
1606234500000|2020-11-24 16:15:00|3796.74|3796.74|3796.23|3796.23|3796.74|3796.74|3796.23|3796.23|0
1606234510000|2020-11-24 16:15:10|3796.39|3796.39|3796.46|3796.46|3796.55|3796.55|3796.39|3796.39|0
1606234520000|2020-11-24 16:15:20|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|3796.86|0
1606234530000|2020-11-24 16:15:30|3797.01|3797.01|3797.02|3797.02|3797.17|3797.17|3797.01|3797.01|0
1606234560000|2020-11-24 16:16:00|3797.42|3797.42|3797.82|3797.82|3797.82|3797.82|3797.42|3797.42|0
1606234570000|2020-11-24 16:16:10|3797.92|3797.92|3798.98|3798.98|3799.03|3799.03|3797.92|3797.92|0
1606234580000|2020-11-24 16:16:20|3799.66|3799.66|3799.83|3799.83|3799.83|3799.83|3799.66|3799.66|0
1606234590000|2020-11-24 16:16:30|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|0
1606234600000|2020-11-24 16:16:40|3800.37|3800.37|3800.48|3800.48|3800.48|3800.48|3800.37|3800.37|0
1606234610000|2020-11-24 16:16:50|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|3800.72|0
1606234620000|2020-11-24 16:17:00|3801.11|3801.11|3801.66|3801.66|3801.66|3801.66|3801.11|3801.11|0
1606234630000|2020-11-24 16:17:10|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|0
1606234650000|2020-11-24 16:17:30|3800.89|3800.89|3800.2|3800.2|3800.89|3800.89|3800.2|3800.2|0
1606234660000|2020-11-24 16:17:40|3800.59|3800.59|3800.36|3800.36|3800.59|3800.59|3800.36|3800.36|0
1606234670000|2020-11-24 16:17:50|3800.51|3800.51|3800.57|3800.57|3800.57|3800.57|3800.51|3800.51|0
1606234680000|2020-11-24 16:18:00|3799.77|3799.77|3798.69|3798.69|3799.77|3799.77|3798.69|3798.69|0
1606234690000|2020-11-24 16:18:10|3798.3|3798.3|3798.04|3798.04|3798.3|3798.3|3797.76|3797.76|0
1606234700000|2020-11-24 16:18:20|3798.19|3798.19|3798.03|3798.03|3798.19|3798.19|3798.03|3798.03|0
1606234710000|2020-11-24 16:18:30|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1606234720000|2020-11-24 16:18:40|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1606234730000|2020-11-24 16:18:50|3796.85|3796.85|3796.73|3796.73|3796.85|3796.85|3796.73|3796.73|0
1606234750000|2020-11-24 16:19:10|3796.33|3796.33|3796.73|3796.73|3796.73|3796.73|3796.33|3796.33|0
1606234760000|2020-11-24 16:19:20|3796.87|3796.87|3798.75|3798.75|3798.75|3798.75|3796.87|3796.87|0
1606234770000|2020-11-24 16:19:30|3799.14|3799.14|3799.14|3799.14|3799.14|3799.14|3798.75|3798.75|0
1606234780000|2020-11-24 16:19:40|3799.23|3799.23|3797.35|3797.35|3799.23|3799.23|3797.35|3797.35|0
1606234790000|2020-11-24 16:19:50|3797.27|3797.27|3796.39|3796.39|3797.27|3797.27|3796.39|3796.39|0
1606234800000|2020-11-24 16:20:00|3796|3796|3796|3796|3796|3796|3796|3796|0
1606234810000|2020-11-24 16:20:10|3796.08|3796.08|3796.34|3796.34|3796.34|3796.34|3796.08|3796.08|0
1606234820000|2020-11-24 16:20:20|3796.73|3796.73|3796.87|3796.87|3796.95|3796.95|3796.73|3796.73|0
1606234830000|2020-11-24 16:20:30|3797.55|3797.55|3797.64|3797.64|3797.64|3797.64|3797.55|3797.55|0
1606234850000|2020-11-24 16:20:50|3797.72|3797.72|3797.73|3797.73|3797.94|3797.94|3797.72|3797.72|0
1606234860000|2020-11-24 16:21:00|3797.34|3797.34|3797.19|3797.19|3797.34|3797.34|3796.94|3796.94|0
1606234870000|2020-11-24 16:21:10|3796.4|3796.4|3796.7|3796.7|3796.85|3796.85|3796.05|3796.05|0
1606234890000|2020-11-24 16:21:30|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|0
1606234900000|2020-11-24 16:21:40|3796.3|3796.3|3796.81|3796.81|3797.2|3797.2|3796.3|3796.3|0
1606234910000|2020-11-24 16:21:50|3796.75|3796.75|3796.75|3796.75|3796.84|3796.84|3796.75|3796.75|0
1606234920000|2020-11-24 16:22:00|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|0
1606234930000|2020-11-24 16:22:10|3797.38|3797.38|3798.41|3798.41|3798.47|3798.47|3797.28|3797.28|0
1606234940000|2020-11-24 16:22:20|3798.81|3798.81|3799.57|3799.57|3799.57|3799.57|3798.81|3798.81|0
1606234950000|2020-11-24 16:22:30|3799.63|3799.63|3798.94|3798.94|3800.02|3800.02|3798.83|3798.83|0
1606234960000|2020-11-24 16:22:40|3799.62|3799.62|3800.13|3800.13|3800.13|3800.13|3798.94|3798.94|0
1606234980000|2020-11-24 16:23:00|3800.53|3800.53|3800.06|3800.06|3800.53|3800.53|3799.98|3799.98|0
1606234990000|2020-11-24 16:23:10|3800.46|3800.46|3800.51|3800.51|3800.51|3800.51|3800.46|3800.46|0
1606235000000|2020-11-24 16:23:20|3800.66|3800.66|3800.81|3800.81|3800.81|3800.81|3800.66|3800.66|0
1606235010000|2020-11-24 16:23:30|3800.69|3800.69|3800.57|3800.57|3800.69|3800.69|3800.57|3800.57|0
1606235020000|2020-11-24 16:23:40|3801.26|3801.26|3800.07|3800.07|3801.26|3801.26|3800.07|3800.07|0
1606235030000|2020-11-24 16:23:50|3799.27|3799.27|3799.98|3799.98|3799.98|3799.98|3799.27|3799.27|0
1606235040000|2020-11-24 16:24:00|3799.19|3799.19|3799.27|3799.27|3799.27|3799.27|3799.19|3799.19|0
1606235050000|2020-11-24 16:24:10|3800.94|3800.94|3801.34|3801.34|3801.42|3801.42|3800.94|3800.94|0
1606235060000|2020-11-24 16:24:20|3801.19|3801.19|3801.41|3801.41|3801.41|3801.41|3801.19|3801.19|0
1606235070000|2020-11-24 16:24:30|3801.3|3801.3|3801.05|3801.05|3801.3|3801.3|3801.05|3801.05|0
1606235080000|2020-11-24 16:24:40|3800.88|3800.88|3801.09|3801.09|3801.17|3801.17|3800.69|3800.69|0
1606235090000|2020-11-24 16:24:50|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|3801.49|0
1606235100000|2020-11-24 16:25:00|3802.17|3802.17|3802.33|3802.33|3802.73|3802.73|3802.17|3802.17|0
1606235110000|2020-11-24 16:25:10|3802.25|3802.25|3801.6|3801.6|3802.33|3802.33|3801.6|3801.6|0
1606235120000|2020-11-24 16:25:20|3801.2|3801.2|3801.36|3801.36|3801.36|3801.36|3800.97|3800.97|0
1606235130000|2020-11-24 16:25:30|3801.21|3801.21|3800.98|3800.98|3801.28|3801.28|3800.98|3800.98|0
1606235140000|2020-11-24 16:25:40|3800.58|3800.58|3800.74|3800.74|3800.88|3800.88|3800.58|3800.58|0
1606235150000|2020-11-24 16:25:50|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|3800.82|0
1606235160000|2020-11-24 16:26:00|3801.36|3801.36|3802.05|3802.05|3802.05|3802.05|3801.36|3801.36|0
1606235170000|2020-11-24 16:26:10|3801.65|3801.65|3802.53|3802.53|3802.53|3802.53|3801.65|3801.65|0
1606235180000|2020-11-24 16:26:20|3802.92|3802.92|3802.36|3802.36|3802.92|3802.92|3802.36|3802.36|0
1606235190000|2020-11-24 16:26:30|3802.2|3802.2|3802.41|3802.41|3802.41|3802.41|3802.2|3802.2|0
1606235200000|2020-11-24 16:26:40|3802.01|3802.01|3801.97|3801.97|3802.01|3802.01|3801.62|3801.62|0
1606235210000|2020-11-24 16:26:50|3801.89|3801.89|3802.73|3802.73|3803.26|3803.26|3801.89|3801.89|0
1606235220000|2020-11-24 16:27:00|3802.05|3802.05|3801.65|3801.65|3802.05|3802.05|3801.65|3801.65|0
1606235230000|2020-11-24 16:27:10|3802.05|3802.05|3801.08|3801.08|3802.05|3802.05|3801.08|3801.08|0
1606235240000|2020-11-24 16:27:20|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|0
1606235250000|2020-11-24 16:27:30|3801|3801|3800.32|3800.32|3801|3801|3800.32|3800.32|0
1606235260000|2020-11-24 16:27:40|3800.71|3800.71|3799.53|3799.53|3800.71|3800.71|3799.53|3799.53|0
1606235270000|2020-11-24 16:27:50|3798.34|3798.34|3799.13|3799.13|3799.13|3799.13|3798.34|3798.34|0
1606235280000|2020-11-24 16:28:00|3799.24|3799.24|3798.13|3798.13|3799.32|3799.32|3798.13|3798.13|0
1606235290000|2020-11-24 16:28:10|3798.93|3798.93|3798.6|3798.6|3798.93|3798.93|3798.6|3798.6|0
1606235300000|2020-11-24 16:28:20|3798.2|3798.2|3797.81|3797.81|3798.69|3798.69|3797.81|3797.81|0
1606235310000|2020-11-24 16:28:30|3797.87|3797.87|3797.92|3797.92|3797.92|3797.92|3796.68|3796.68|0
1606235320000|2020-11-24 16:28:40|3798.32|3798.32|3798.27|3798.27|3798.32|3798.32|3797.47|3797.47|0
1606235330000|2020-11-24 16:28:50|3797.47|3797.47|3798.33|3798.33|3798.33|3798.33|3797.47|3797.47|0
1606235340000|2020-11-24 16:29:00|3798.45|3798.45|3798.72|3798.72|3799.42|3799.42|3797.26|3797.26|0
1606235350000|2020-11-24 16:29:10|3798.89|3798.89|3799.36|3799.36|3799.36|3799.36|3798.49|3798.49|0
1606235360000|2020-11-24 16:29:20|3799.76|3799.76|3798.82|3798.82|3799.92|3799.92|3798.82|3798.82|0
1606235370000|2020-11-24 16:29:30|3798.67|3798.67|3797.75|3797.75|3798.67|3798.67|3796.95|3796.95|0
1606235380000|2020-11-24 16:29:40|3797.83|3797.83|3799.04|3799.04|3799.04|3799.04|3797.83|3797.83|0
1606235390000|2020-11-24 16:29:50|3798.25|3798.25|3797.96|3797.96|3801.52|3801.52|3797.78|3797.78|0
1606292100000|2020-11-25 08:15:00|3809.56|3809.56|3810.7|3810.7|3810.7|3810.7|3809.45|3809.45|0
1606292110000|2020-11-25 08:15:10|3811.1|3811.1|3806.6|3806.6|3811.49|3811.49|3806.6|3806.6|0
1606292120000|2020-11-25 08:15:20|3806.2|3806.2|3808.16|3808.16|3808.19|3808.19|3806.2|3806.2|0
1606292130000|2020-11-25 08:15:30|3809.35|3809.35|3808.07|3808.07|3809.82|3809.82|3808.07|3808.07|0
1606292140000|2020-11-25 08:15:40|3806.88|3806.88|3803.64|3803.64|3806.88|3806.88|3803.64|3803.64|0
1606292150000|2020-11-25 08:15:50|3803.32|3803.32|3799.89|3799.89|3803.32|3803.32|3799.89|3799.89|0
1606292160000|2020-11-25 08:16:00|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|0
1606292170000|2020-11-25 08:16:10|3797.54|3797.54|3796.64|3796.64|3797.54|3797.54|3796.31|3796.31|0
1606292180000|2020-11-25 08:16:20|3797.02|3797.02|3796.78|3796.78|3797.57|3797.57|3796.78|3796.78|0
1606292190000|2020-11-25 08:16:30|3796.62|3796.62|3797.66|3797.66|3797.77|3797.77|3795.94|3795.94|0
1606292200000|2020-11-25 08:16:40|3797.72|3797.72|3797.77|3797.77|3797.77|3797.77|3797.72|3797.72|0
1606292210000|2020-11-25 08:16:50|3797.89|3797.89|3794.74|3794.74|3797.89|3797.89|3794.74|3794.74|0
1606292220000|2020-11-25 08:17:00|3794.31|3794.31|3792.75|3792.75|3794.31|3794.31|3792.75|3792.75|0
1606292230000|2020-11-25 08:17:10|3793.94|3793.94|3790.42|3790.42|3793.94|3793.94|3790.42|3790.42|0
1606292240000|2020-11-25 08:17:20|3789.51|3789.51|3785.6|3785.6|3789.51|3789.51|3784.89|3784.89|0
1606292250000|2020-11-25 08:17:30|3784.8|3784.8|3785.04|3785.04|3785.2|3785.2|3784.8|3784.8|0
1606292260000|2020-11-25 08:17:40|3786.23|3786.23|3784.04|3784.04|3788.21|3788.21|3784.04|3784.04|0
1606292270000|2020-11-25 08:17:50|3783.64|3783.64|3782.84|3782.84|3783.64|3783.64|3782.84|3782.84|0
1606292280000|2020-11-25 08:18:00|3782.6|3782.6|3782.11|3782.11|3782.6|3782.6|3782.11|3782.11|0
1606292290000|2020-11-25 08:18:10|3782.22|3782.22|3783.6|3783.6|3783.6|3783.6|3781.95|3781.95|0
1606292300000|2020-11-25 08:18:20|3782.96|3782.96|3785.6|3785.6|3785.81|3785.81|3782.96|3782.96|0
1606292310000|2020-11-25 08:18:30|3784.4|3784.4|3785.76|3785.76|3785.76|3785.76|3784.17|3784.17|0
1606292320000|2020-11-25 08:18:40|3786.55|3786.55|3788.19|3788.19|3788.96|3788.96|3786.55|3786.55|0
1606292330000|2020-11-25 08:18:50|3787.4|3787.4|3786.8|3786.8|3787.4|3787.4|3786.8|3786.8|0
1606292340000|2020-11-25 08:19:00|3786.53|3786.53|3787.18|3787.18|3787.18|3787.18|3785.98|3785.98|0
1606292350000|2020-11-25 08:19:10|3787.09|3787.09|3786.24|3786.24|3787.09|3787.09|3785.9|3785.9|0
1606292360000|2020-11-25 08:19:20|3786.56|3786.56|3780.4|3780.4|3786.56|3786.56|3779.81|3779.81|0
1606292370000|2020-11-25 08:19:30|3780.61|3780.61|3779.65|3779.65|3780.61|3780.61|3779.65|3779.65|0
1606292380000|2020-11-25 08:19:40|3780.34|3780.34|3780.88|3780.88|3780.99|3780.99|3779.8|3779.8|0
1606292390000|2020-11-25 08:19:50|3780.62|3780.62|3780.98|3780.98|3780.98|3780.98|3780.17|3780.17|0
1606292400000|2020-11-25 08:20:00|3780.82|3780.82|3780.66|3780.66|3780.82|3780.82|3780.66|3780.66|0
1606292410000|2020-11-25 08:20:10|3780.81|3780.81|3782.15|3782.15|3782.15|3782.15|3780.49|3780.49|0
1606292420000|2020-11-25 08:20:20|3782.21|3782.21|3778.26|3778.26|3782.89|3782.89|3778.26|3778.26|0
1606292430000|2020-11-25 08:20:30|3777.47|3777.47|3770.77|3770.77|3777.47|3777.47|3770.77|3770.77|0
1606292440000|2020-11-25 08:20:40|3767.94|3767.94|3767.55|3767.55|3767.94|3767.94|3767.55|3767.55|0
1606292460000|2020-11-25 08:21:00|3766.72|3766.72|3766.72|3766.72|3766.72|3766.72|3766.72|3766.72|0
1606292470000|2020-11-25 08:21:10|3767.4|3767.4|3768.83|3768.83|3768.83|3768.83|3767.4|3767.4|0
1606292480000|2020-11-25 08:21:20|3771.21|3771.21|3769.62|3769.62|3771.21|3771.21|3769.62|3769.62|0
1606292490000|2020-11-25 08:21:30|3770.31|3770.31|3770.31|3770.31|3770.31|3770.31|3770.31|3770.31|0
1606292510000|2020-11-25 08:21:50|3772.69|3772.69|3773.03|3773.03|3773.03|3773.03|3771.05|3771.05|0
1606292520000|2020-11-25 08:22:00|3772.24|3772.24|3772.63|3772.63|3773.03|3773.03|3771.95|3771.95|0
1606292530000|2020-11-25 08:22:10|3772.78|3772.78|3772.38|3772.38|3772.78|3772.78|3772.38|3772.38|0
1606292540000|2020-11-25 08:22:20|3771.98|3771.98|3770|3770|3773.18|3773.18|3770|3770|0
1606292550000|2020-11-25 08:22:30|3769.67|3769.67|3767.69|3767.69|3769.67|3769.67|3767.69|3767.69|0
1606292560000|2020-11-25 08:22:40|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|0
1606292570000|2020-11-25 08:22:50|3766.94|3766.94|3768.31|3768.31|3768.31|3768.31|3766.94|3766.94|0
1606292580000|2020-11-25 08:23:00|3770.29|3770.29|3771.2|3771.2|3771.2|3771.2|3767.34|3767.34|0
1606292590000|2020-11-25 08:23:10|3770.51|3770.51|3770.82|3770.82|3770.82|3770.82|3769.83|3769.83|0
1606292600000|2020-11-25 08:23:20|3768.44|3768.44|3768.36|3768.36|3768.44|3768.44|3768.36|3768.36|0
1606292610000|2020-11-25 08:23:30|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|0
1606292620000|2020-11-25 08:23:40|3772.33|3772.33|3774.49|3774.49|3774.49|3774.49|3772.33|3772.33|0
1606292660000|2020-11-25 08:24:20|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|3775.68|0
1606292670000|2020-11-25 08:24:30|3776.36|3776.36|3778.07|3778.07|3778.23|3778.23|3776.36|3776.36|0
1606292680000|2020-11-25 08:24:40|3778.86|3778.86|3779.66|3779.66|3779.66|3779.66|3778.86|3778.86|0
1606292690000|2020-11-25 08:24:50|3780.34|3780.34|3782.32|3782.32|3783.01|3783.01|3780.34|3780.34|0
1606292700000|2020-11-25 08:25:00|3780.96|3780.96|3780.23|3780.23|3782.28|3782.28|3780.23|3780.23|0
1606292710000|2020-11-25 08:25:10|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|0
1606292720000|2020-11-25 08:25:20|3779.8|3779.8|3782.99|3782.99|3783.32|3783.32|3779.8|3779.8|0
1606292730000|2020-11-25 08:25:30|3783.24|3783.24|3784.23|3784.23|3784.43|3784.43|3782.44|3782.44|0
1606292740000|2020-11-25 08:25:40|3785.42|3785.42|3786.61|3786.61|3786.61|3786.61|3783.44|3783.44|0
1606292750000|2020-11-25 08:25:50|3785.82|3785.82|3795.36|3795.36|3796.04|3796.04|3785.42|3785.42|0
1606292760000|2020-11-25 08:26:00|3796.55|3796.55|3796.13|3796.13|3798.93|3798.93|3795.75|3795.75|0
1606292770000|2020-11-25 08:26:10|3794.55|3794.55|3795.18|3795.18|3795.59|3795.59|3792.96|3792.96|0
1606292780000|2020-11-25 08:26:20|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|3795.12|0
1606292790000|2020-11-25 08:26:30|3795.52|3795.52|3793.2|3793.2|3795.52|3795.52|3793.2|3793.2|0
1606292800000|2020-11-25 08:26:40|3792.73|3792.73|3790.74|3790.74|3792.73|3792.73|3790.74|3790.74|0
1606292810000|2020-11-25 08:26:50|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|3791.43|0
1606292820000|2020-11-25 08:27:00|3791.87|3791.87|3793.06|3793.06|3793.06|3793.06|3791.87|3791.87|0
1606292830000|2020-11-25 08:27:10|3791.08|3791.08|3791.94|3791.94|3792.44|3792.44|3791.08|3791.08|0
1606292840000|2020-11-25 08:27:20|3793.92|3793.92|3797.78|3797.78|3798.57|3798.57|3793.92|3793.92|0
1606292850000|2020-11-25 08:27:30|3797.35|3797.35|3798.19|3798.19|3798.19|3798.19|3797.35|3797.35|0
1606292860000|2020-11-25 08:27:40|3798.69|3798.69|3798.26|3798.26|3798.69|3798.69|3798.26|3798.26|0
1606292870000|2020-11-25 08:27:50|3797.05|3797.05|3796.11|3796.11|3797.05|3797.05|3796.11|3796.11|0
1606292880000|2020-11-25 08:28:00|3796.06|3796.06|3796.22|3796.22|3796.22|3796.22|3796.06|3796.06|0
1606292890000|2020-11-25 08:28:10|3797.01|3797.01|3794.63|3794.63|3797.01|3797.01|3793.97|3793.97|0
1606292900000|2020-11-25 08:28:20|3793.95|3793.95|3799.91|3799.91|3799.91|3799.91|3793.95|3793.95|0
1606292910000|2020-11-25 08:28:30|3800.6|3800.6|3801.06|3801.06|3801.06|3801.06|3800.6|3800.6|0
1606292930000|2020-11-25 08:28:50|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1606292940000|2020-11-25 08:29:00|3800.67|3800.67|3799.7|3799.7|3800.67|3800.67|3798.68|3798.68|0
1606292950000|2020-11-25 08:29:10|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|3799.86|0
1606292960000|2020-11-25 08:29:20|3799.92|3799.92|3798.55|3798.55|3799.92|3799.92|3798.55|3798.55|0
1606292970000|2020-11-25 08:29:30|3798.25|3798.25|3797.93|3797.93|3798.25|3798.25|3797.93|3797.93|0
1606292980000|2020-11-25 08:29:40|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1606293000000|2020-11-25 08:30:00|3797.27|3797.27|3800.82|3800.82|3800.82|3800.82|3797.27|3797.27|0
1606293010000|2020-11-25 08:30:10|3800.68|3800.68|3800.27|3800.27|3800.68|3800.68|3799.95|3799.95|0
1606293020000|2020-11-25 08:30:20|3799.59|3799.59|3801.34|3801.34|3801.34|3801.34|3799.59|3799.59|0
1606293030000|2020-11-25 08:30:30|3802.13|3802.13|3803.21|3803.21|3803.21|3803.21|3802.13|3802.13|0
1606293040000|2020-11-25 08:30:40|3803.05|3803.05|3801.86|3801.86|3803.05|3803.05|3801.86|3801.86|0
1606293050000|2020-11-25 08:30:50|3802.07|3802.07|3801.8|3801.8|3802.07|3802.07|3801.8|3801.8|0
1606293070000|2020-11-25 08:31:10|3803.39|3803.39|3802.94|3802.94|3803.39|3803.39|3802.94|3802.94|0
1606293080000|2020-11-25 08:31:20|3803.69|3803.69|3810.98|3810.98|3810.98|3810.98|3803.69|3803.69|0
1606293090000|2020-11-25 08:31:30|3812.57|3812.57|3812.06|3812.06|3813.25|3813.25|3811.66|3811.66|0
1606293100000|2020-11-25 08:31:40|3813.65|3813.65|3814.44|3814.44|3817.22|3817.22|3813.65|3813.65|0
1606293110000|2020-11-25 08:31:50|3815.9|3815.9|3807.19|3807.19|3815.9|3815.9|3807.09|3807.09|0
1606293120000|2020-11-25 08:32:00|3806.86|3806.86|3808.05|3808.05|3808.05|3808.05|3805.67|3805.67|0
1606293130000|2020-11-25 08:32:10|3808.22|3808.22|3808.93|3808.93|3808.93|3808.93|3808.22|3808.22|0
1606293140000|2020-11-25 08:32:20|3808.88|3808.88|3811.65|3811.65|3811.65|3811.65|3808.88|3808.88|0
1606293150000|2020-11-25 08:32:30|3811.5|3811.5|3811.84|3811.84|3813.03|3813.03|3811.5|3811.5|0
1606293160000|2020-11-25 08:32:40|3812|3812|3809.06|3809.06|3812|3812|3808.96|3808.96|0
1606293170000|2020-11-25 08:32:50|3811.44|3811.44|3812.13|3812.13|3812.13|3812.13|3811.44|3811.44|0
1606293180000|2020-11-25 08:33:00|3812.81|3812.81|3812.44|3812.44|3812.81|3812.81|3812.28|3812.28|0
1606293200000|2020-11-25 08:33:20|3812.33|3812.33|3812.04|3812.04|3812.73|3812.73|3809.95|3809.95|0
1606293210000|2020-11-25 08:33:30|3812.26|3812.26|3811.86|3811.86|3812.26|3812.26|3811.86|3811.86|0
1606293220000|2020-11-25 08:33:40|3811.59|3811.59|3812.41|3812.41|3812.41|3812.41|3811.49|3811.49|0
1606293230000|2020-11-25 08:33:50|3812.52|3812.52|3813.48|3813.48|3813.63|3813.63|3812.52|3812.52|0
1606293240000|2020-11-25 08:34:00|3813.98|3813.98|3813.81|3813.81|3813.98|3813.98|3813.81|3813.81|0
1606293250000|2020-11-25 08:34:10|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|0
1606293260000|2020-11-25 08:34:20|3814.66|3814.66|3814.55|3814.55|3814.66|3814.66|3813.07|3813.07|0
1606293270000|2020-11-25 08:34:30|3813.76|3813.76|3815.37|3815.37|3816.19|3816.19|3813.76|3813.76|0
1606293280000|2020-11-25 08:34:40|3815.48|3815.48|3817.33|3817.33|3817.33|3817.33|3815.37|3815.37|0
1606293290000|2020-11-25 08:34:50|3817.92|3817.92|3818.82|3818.82|3819.11|3819.11|3817.92|3817.92|0
1606293300000|2020-11-25 08:35:00|3818.03|3818.03|3818.27|3818.27|3818.71|3818.71|3818.03|3818.03|0
1606293310000|2020-11-25 08:35:10|3818.95|3818.95|3820.12|3820.12|3820.12|3820.12|3818.84|3818.84|0
1606293320000|2020-11-25 08:35:20|3820.91|3820.91|3821.76|3821.76|3821.76|3821.76|3820.91|3820.91|0
1606293330000|2020-11-25 08:35:30|3821.87|3821.87|3825.35|3825.35|3826.54|3826.54|3821.71|3821.71|0
1606293340000|2020-11-25 08:35:40|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|3825.3|0
1606293350000|2020-11-25 08:35:50|3825.87|3825.87|3825.39|3825.39|3825.87|3825.87|3825.39|3825.39|0
1606293360000|2020-11-25 08:36:00|3825.29|3825.29|3824.96|3824.96|3826.18|3826.18|3824.96|3824.96|0
1606293370000|2020-11-25 08:36:10|3825.5|3825.5|3825.6|3825.6|3825.6|3825.6|3825.5|3825.5|0
1606293380000|2020-11-25 08:36:20|3825.76|3825.76|3821.38|3821.38|3825.76|3825.76|3821.38|3821.38|0
1606293390000|2020-11-25 08:36:30|3821.63|3821.63|3823.95|3823.95|3823.95|3823.95|3821.63|3821.63|0
1606293400000|2020-11-25 08:36:40|3823.26|3823.26|3825.04|3825.04|3825.1|3825.1|3823.26|3823.26|0
1606293410000|2020-11-25 08:36:50|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|3825.15|0
1606293420000|2020-11-25 08:37:00|3825.42|3825.42|3825.56|3825.56|3825.86|3825.86|3825.42|3825.42|0
1606293430000|2020-11-25 08:37:10|3825.3|3825.3|3826.37|3826.37|3826.37|3826.37|3824.79|3824.79|0
1606293440000|2020-11-25 08:37:20|3824.78|3824.78|3825.21|3825.21|3825.21|3825.21|3824.78|3824.78|0
1606293450000|2020-11-25 08:37:30|3824.41|3824.41|3823.5|3823.5|3824.41|3824.41|3823.5|3823.5|0
1606293460000|2020-11-25 08:37:40|3823.29|3823.29|3824.39|3824.39|3824.39|3824.39|3823.18|3823.18|0
1606293470000|2020-11-25 08:37:50|3824.6|3824.6|3825.56|3825.56|3825.56|3825.56|3824.6|3824.6|0
1606293480000|2020-11-25 08:38:00|3825.66|3825.66|3824.74|3824.74|3825.66|3825.66|3824.74|3824.74|0
1606293490000|2020-11-25 08:38:10|3824.69|3824.69|3825.17|3825.17|3825.22|3825.22|3824.69|3824.69|0
1606293510000|2020-11-25 08:38:30|3826.34|3826.34|3828.1|3828.1|3828.1|3828.1|3826.18|3826.18|0
1606293520000|2020-11-25 08:38:40|3827.78|3827.78|3828.42|3828.42|3828.42|3828.42|3827.67|3827.67|0
1606293530000|2020-11-25 08:38:50|3828.58|3828.58|3828.87|3828.87|3829.27|3829.27|3828.58|3828.58|0
1606293540000|2020-11-25 08:39:00|3827.28|3827.28|3829.37|3829.37|3829.37|3829.37|3827.28|3827.28|0
1606293550000|2020-11-25 08:39:10|3828.63|3828.63|3828.41|3828.41|3828.63|3828.63|3828.41|3828.41|0
1606293560000|2020-11-25 08:39:20|3828.2|3828.2|3825.79|3825.79|3828.2|3828.2|3825.79|3825.79|0
1606293570000|2020-11-25 08:39:30|3825.95|3825.95|3825.83|3825.83|3826.64|3826.64|3825.83|3825.83|0
1606293580000|2020-11-25 08:39:40|3826.1|3826.1|3825.62|3825.62|3826.1|3826.1|3825.62|3825.62|0
1606293590000|2020-11-25 08:39:50|3825.68|3825.68|3824.27|3824.27|3825.68|3825.68|3824.27|3824.27|0
1606293600000|2020-11-25 08:40:00|3823.48|3823.48|3820.76|3820.76|3823.48|3823.48|3820.76|3820.76|0
1606293630000|2020-11-25 08:40:30|3820.27|3820.27|3820.49|3820.49|3820.76|3820.76|3820.27|3820.27|0
1606293640000|2020-11-25 08:40:40|3819.81|3819.81|3822.28|3822.28|3822.28|3822.28|3819.81|3819.81|0
1606293650000|2020-11-25 08:40:50|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|0
1606293660000|2020-11-25 08:41:00|3823.07|3823.07|3821.83|3821.83|3823.07|3823.07|3821.83|3821.83|0
1606293670000|2020-11-25 08:41:10|3823.41|3823.41|3823.92|3823.92|3823.92|3823.92|3823.41|3823.41|0
1606293680000|2020-11-25 08:41:20|3822.73|3822.73|3822.4|3822.4|3822.73|3822.73|3821.21|3821.21|0
1606293690000|2020-11-25 08:41:30|3822.56|3822.56|3822.82|3822.82|3822.82|3822.82|3822.56|3822.56|0
1606293710000|2020-11-25 08:41:50|3822.03|3822.03|3824.12|3824.12|3824.52|3824.52|3822.03|3822.03|0
1606293720000|2020-11-25 08:42:00|3822.93|3822.93|3823.65|3823.65|3823.65|3823.65|3822.54|3822.54|0
1606293730000|2020-11-25 08:42:10|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|0
1606293740000|2020-11-25 08:42:20|3824.03|3824.03|3823.55|3823.55|3824.03|3824.03|3823.55|3823.55|0
1606293750000|2020-11-25 08:42:30|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|0
1606293760000|2020-11-25 08:42:40|3821.27|3821.27|3823.77|3823.77|3823.77|3823.77|3821.27|3821.27|0
1606293770000|2020-11-25 08:42:50|3822.57|3822.57|3822.63|3822.63|3822.63|3822.63|3822.57|3822.57|0
1606293790000|2020-11-25 08:43:10|3822.48|3822.48|3822.96|3822.96|3822.96|3822.96|3822.48|3822.48|0
1606293800000|2020-11-25 08:43:20|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|0
1606293810000|2020-11-25 08:43:30|3824.83|3824.83|3826.28|3826.28|3827.52|3827.52|3824.83|3824.83|0
1606293820000|2020-11-25 08:43:40|3826.2|3826.2|3826.36|3826.36|3826.36|3826.36|3826.2|3826.2|0
1606293830000|2020-11-25 08:43:50|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|3826.52|0
1606293840000|2020-11-25 08:44:00|3827.2|3827.2|3828.1|3828.1|3828.1|3828.1|3827.2|3827.2|0
1606293850000|2020-11-25 08:44:10|3826.11|3826.11|3825.29|3825.29|3826.11|3826.11|3824.11|3824.11|0
1606293870000|2020-11-25 08:44:30|3826.08|3826.08|3825.49|3825.49|3826.08|3826.08|3825.49|3825.49|0
1606293880000|2020-11-25 08:44:40|3824.81|3824.81|3823.33|3823.33|3824.81|3824.81|3823.22|3823.22|0
1606293890000|2020-11-25 08:44:50|3823.76|3823.76|3823.81|3823.81|3823.81|3823.81|3823.76|3823.76|0
1606293900000|2020-11-25 08:45:00|3823.9|3823.9|3824.16|3824.16|3824.16|3824.16|3823.9|3823.9|0
1606293910000|2020-11-25 08:45:10|3823.48|3823.48|3823.48|3823.48|3823.85|3823.85|3823.27|3823.27|0
1606293930000|2020-11-25 08:45:30|3823.16|3823.16|3823.1|3823.1|3823.16|3823.16|3821.91|3821.91|0
1606293940000|2020-11-25 08:45:40|3821.91|3821.91|3822.19|3822.19|3822.19|3822.19|3821.28|3821.28|0
1606293950000|2020-11-25 08:45:50|3822.59|3822.59|3820.85|3820.85|3822.59|3822.59|3820.85|3820.85|0
1606293960000|2020-11-25 08:46:00|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|0
1606293970000|2020-11-25 08:46:10|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|0
1606293980000|2020-11-25 08:46:20|3821.58|3821.58|3823.34|3823.34|3823.34|3823.34|3818.41|3818.41|0
1606293990000|2020-11-25 08:46:30|3823.73|3823.73|3820.06|3820.06|3824.13|3824.13|3820.06|3820.06|0
1606294010000|2020-11-25 08:46:50|3819.9|3819.9|3819.29|3819.29|3819.9|3819.9|3818.61|3818.61|0
1606294020000|2020-11-25 08:47:00|3819.56|3819.56|3819.45|3819.45|3819.56|3819.56|3819.45|3819.45|0
1606294030000|2020-11-25 08:47:10|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|3819.7|0
1606294040000|2020-11-25 08:47:20|3819.61|3819.61|3820.01|3820.01|3820.04|3820.04|3819.61|3819.61|0
1606294050000|2020-11-25 08:47:30|3820.41|3820.41|3820.13|3820.13|3820.41|3820.41|3819.64|3819.64|0
1606294060000|2020-11-25 08:47:40|3819.89|3819.89|3813.96|3813.96|3819.89|3819.89|3813.96|3813.96|0
1606294070000|2020-11-25 08:47:50|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|0
1606294080000|2020-11-25 08:48:00|3813.96|3813.96|3815.22|3815.22|3815.22|3815.22|3813.63|3813.63|0
1606294090000|2020-11-25 08:48:10|3815.59|3815.59|3812.7|3812.7|3815.59|3815.59|3812.7|3812.7|0
1606294100000|2020-11-25 08:48:20|3815.48|3815.48|3812.78|3812.78|3815.48|3815.48|3812.78|3812.78|0
1606294110000|2020-11-25 08:48:30|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|0
1606294120000|2020-11-25 08:48:40|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1606294130000|2020-11-25 08:48:50|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|0
1606294140000|2020-11-25 08:49:00|3813.12|3813.12|3810.73|3810.73|3813.12|3813.12|3809.14|3809.14|0
1606294150000|2020-11-25 08:49:10|3812.32|3812.32|3812.39|3812.39|3812.39|3812.39|3812.01|3812.01|0
1606294160000|2020-11-25 08:49:20|3812.66|3812.66|3812.66|3812.66|3812.66|3812.66|3812.66|3812.66|0
1606294170000|2020-11-25 08:49:30|3812.49|3812.49|3813.17|3813.17|3813.69|3813.69|3812.33|3812.33|0
1606294180000|2020-11-25 08:49:40|3814.53|3814.53|3812.57|3812.57|3815.22|3815.22|3812.52|3812.52|0
1606294190000|2020-11-25 08:49:50|3814.16|3814.16|3811.46|3811.46|3814.16|3814.16|3811.46|3811.46|0
1606294200000|2020-11-25 08:50:00|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|0
1606294210000|2020-11-25 08:50:10|3810.65|3810.65|3810.7|3810.7|3812.12|3812.12|3810.53|3810.53|0
1606294220000|2020-11-25 08:50:20|3811.1|3811.1|3811.36|3811.36|3811.71|3811.71|3811.1|3811.1|0
1606294240000|2020-11-25 08:50:40|3811.76|3811.76|3810.17|3810.17|3811.76|3811.76|3810.17|3810.17|0
1606294250000|2020-11-25 08:50:50|3809.76|3809.76|3809.07|3809.07|3809.76|3809.76|3809.07|3809.07|0
1606294260000|2020-11-25 08:51:00|3808.95|3808.95|3809.55|3809.55|3809.55|3809.55|3808.95|3808.95|0
1606294270000|2020-11-25 08:51:10|3810.74|3810.74|3810.51|3810.51|3810.74|3810.74|3810.34|3810.34|0
1606294280000|2020-11-25 08:51:20|3809.82|3809.82|3808.35|3808.35|3809.82|3809.82|3808.35|3808.35|0
1606294290000|2020-11-25 08:51:30|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|3807.15|0
1606294300000|2020-11-25 08:51:40|3806.36|3806.36|3808.34|3808.34|3808.34|3808.34|3806.36|3806.36|0
1606294310000|2020-11-25 08:51:50|3809.13|3809.13|3808.24|3808.24|3809.13|3809.13|3808.24|3808.24|0
1606294320000|2020-11-25 08:52:00|3808.03|3808.03|3808.11|3808.11|3808.56|3808.56|3807.76|3807.76|0
1606294330000|2020-11-25 08:52:10|3808.9|3808.9|3808.9|3808.9|3809.3|3809.3|3808.9|3808.9|0
1606294350000|2020-11-25 08:52:30|3808.11|3808.11|3807.4|3807.4|3808.11|3808.11|3807.4|3807.4|0
1606294360000|2020-11-25 08:52:40|3807.24|3807.24|3810.09|3810.09|3810.09|3810.09|3807.15|3807.15|0
1606294370000|2020-11-25 08:52:50|3808.5|3808.5|3810.71|3810.71|3810.71|3810.71|3808.5|3808.5|0
1606294380000|2020-11-25 08:53:00|3810.31|3810.31|3810.71|3810.71|3810.71|3810.71|3809.92|3809.92|0
1606294390000|2020-11-25 08:53:10|3809.52|3809.52|3809.44|3809.44|3809.52|3809.52|3809.44|3809.44|0
1606294400000|2020-11-25 08:53:20|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|0
1606294410000|2020-11-25 08:53:30|3808.36|3808.36|3809.15|3809.15|3809.15|3809.15|3808.36|3808.36|0
1606294420000|2020-11-25 08:53:40|3807.56|3807.56|3807.96|3807.96|3807.96|3807.96|3806.37|3806.37|0
1606294430000|2020-11-25 08:53:50|3807.22|3807.22|3804.48|3804.48|3807.22|3807.22|3804.48|3804.48|0
1606294440000|2020-11-25 08:54:00|3804.88|3804.88|3803.29|3803.29|3805.28|3805.28|3803.29|3803.29|0
1606294450000|2020-11-25 08:54:10|3803.14|3803.14|3801.56|3801.56|3803.14|3803.14|3801.56|3801.56|0
1606294460000|2020-11-25 08:54:20|3801.16|3801.16|3801.96|3801.96|3801.96|3801.96|3801.16|3801.16|0
1606294470000|2020-11-25 08:54:30|3801.16|3801.16|3795.7|3795.7|3801.16|3801.16|3793.32|3793.32|0
1606294490000|2020-11-25 08:54:50|3796.49|3796.49|3792.83|3792.83|3796.49|3796.49|3792.83|3792.83|0
1606294500000|2020-11-25 08:55:00|3793.23|3793.23|3793.97|3793.97|3793.97|3793.97|3793.23|3793.23|0
1606294510000|2020-11-25 08:55:10|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|0
1606294520000|2020-11-25 08:55:20|3795.06|3795.06|3795.42|3795.42|3795.85|3795.85|3795.06|3795.06|0
1606294530000|2020-11-25 08:55:30|3793.84|3793.84|3792.23|3792.23|3793.84|3793.84|3792.23|3792.23|0
1606294540000|2020-11-25 08:55:40|3794.22|3794.22|3795.03|3795.03|3795.03|3795.03|3794.22|3794.22|0
1606294550000|2020-11-25 08:55:50|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|3794.63|0
1606294560000|2020-11-25 08:56:00|3795.03|3795.03|3795.42|3795.42|3795.42|3795.42|3794.63|3794.63|0
1606294570000|2020-11-25 08:56:10|3795.51|3795.51|3796.3|3796.3|3796.3|3796.3|3795.51|3795.51|0
1606294580000|2020-11-25 08:56:20|3795.51|3795.51|3797.34|3797.34|3797.34|3797.34|3795.51|3795.51|0
1606294590000|2020-11-25 08:56:30|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|3798.02|0
1606294600000|2020-11-25 08:56:40|3800.01|3800.01|3801.15|3801.15|3801.15|3801.15|3800.01|3800.01|0
1606294610000|2020-11-25 08:56:50|3800.36|3800.36|3800.36|3800.36|3800.36|3800.36|3800.36|3800.36|0
1606294620000|2020-11-25 08:57:00|3799.77|3799.77|3797.18|3797.18|3799.77|3799.77|3797.18|3797.18|0
1606294630000|2020-11-25 08:57:10|3795.99|3795.99|3798.15|3798.15|3798.15|3798.15|3795.99|3795.99|0
1606294640000|2020-11-25 08:57:20|3796.96|3796.96|3798.15|3798.15|3798.15|3798.15|3796.96|3796.96|0
1606294650000|2020-11-25 08:57:30|3798|3798|3797.38|3797.38|3798|3798|3796.64|3796.64|0
1606294660000|2020-11-25 08:57:40|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|3798.06|0
1606294670000|2020-11-25 08:57:50|3798.46|3798.46|3798.43|3798.43|3801.32|3801.32|3798.43|3798.43|0
1606294680000|2020-11-25 08:58:00|3797.08|3797.08|3795.71|3795.71|3797.08|3797.08|3795.71|3795.71|0
1606294690000|2020-11-25 08:58:10|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|0
1606294700000|2020-11-25 08:58:20|3797.59|3797.59|3797.76|3797.76|3797.76|3797.76|3797.59|3797.59|0
1606294710000|2020-11-25 08:58:30|3798.02|3798.02|3797.63|3797.63|3798.02|3798.02|3797.23|3797.23|0
1606294720000|2020-11-25 08:58:40|3798.31|3798.31|3798.31|3798.31|3798.31|3798.31|3798.31|3798.31|0
1606294730000|2020-11-25 08:58:50|3798.14|3798.14|3797.7|3797.7|3798.29|3798.29|3797.7|3797.7|0
1606294740000|2020-11-25 08:59:00|3797.1|3797.1|3796.05|3796.05|3797.1|3797.1|3796.05|3796.05|0
1606294750000|2020-11-25 08:59:10|3795.26|3795.26|3796.05|3796.05|3796.05|3796.05|3794.86|3794.86|0
1606294760000|2020-11-25 08:59:20|3794.86|3794.86|3796.05|3796.05|3796.05|3796.05|3794.07|3794.07|0
1606294770000|2020-11-25 08:59:30|3795.72|3795.72|3795.32|3795.32|3796.12|3796.12|3795.32|3795.32|0
1606294780000|2020-11-25 08:59:40|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|0
1606294790000|2020-11-25 08:59:50|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|3796.04|0
1606294800000|2020-11-25 09:00:00|3795.98|3795.98|3795.54|3795.54|3796.22|3796.22|3795.54|3795.54|0
1606294820000|2020-11-25 09:00:20|3795.94|3795.94|3794.96|3794.96|3795.94|3795.94|3794.96|3794.96|0
1606294830000|2020-11-25 09:00:30|3794.64|3794.64|3796.33|3796.33|3796.33|3796.33|3794.64|3794.64|0
1606294840000|2020-11-25 09:00:40|3795.65|3795.65|3796.33|3796.33|3796.33|3796.33|3794.28|3794.28|0
1606294860000|2020-11-25 09:01:00|3795.97|3795.97|3795.65|3795.65|3795.97|3795.97|3795.65|3795.65|0
1606294870000|2020-11-25 09:01:10|3795.24|3795.24|3794.59|3794.59|3795.24|3795.24|3793.8|3793.8|0
1606294880000|2020-11-25 09:01:20|3794.17|3794.17|3792.98|3792.98|3794.17|3794.17|3792.98|3792.98|0
1606294890000|2020-11-25 09:01:30|3793.37|3793.37|3792.42|3792.42|3793.37|3793.37|3792.42|3792.42|0
1606294900000|2020-11-25 09:01:40|3792.12|3792.12|3792.91|3792.91|3793.71|3793.71|3792.12|3792.12|0
1606294910000|2020-11-25 09:01:50|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|3793.31|0
1606294920000|2020-11-25 09:02:00|3791.72|3791.72|3792.37|3792.37|3792.52|3792.52|3791.72|3791.72|0
1606294930000|2020-11-25 09:02:10|3792.62|3792.62|3794.18|3794.18|3794.18|3794.18|3792.62|3792.62|0
1606294940000|2020-11-25 09:02:20|3794.03|3794.03|3795.26|3795.26|3795.42|3795.42|3794.03|3794.03|0
1606294950000|2020-11-25 09:02:30|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|3795.17|0
1606294960000|2020-11-25 09:02:40|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|0
1606294970000|2020-11-25 09:02:50|3797.73|3797.73|3799.1|3799.1|3799.1|3799.1|3796.54|3796.54|0
1606294980000|2020-11-25 09:03:00|3799.35|3799.35|3799.36|3799.36|3799.36|3799.36|3799.1|3799.1|0
1606294990000|2020-11-25 09:03:10|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|0
1606295000000|2020-11-25 09:03:20|3798.27|3798.27|3798.85|3798.85|3798.85|3798.85|3798.27|3798.27|0
1606295010000|2020-11-25 09:03:30|3798.69|3798.69|3799.01|3799.01|3799.01|3799.01|3798.69|3798.69|0
1606295020000|2020-11-25 09:03:40|3799.8|3799.8|3799.62|3799.62|3800.41|3800.41|3799.62|3799.62|0
1606295030000|2020-11-25 09:03:50|3799.7|3799.7|3799.62|3799.62|3799.7|3799.7|3799.62|3799.62|0
1606295040000|2020-11-25 09:04:00|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|0
1606295050000|2020-11-25 09:04:10|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|0
1606295070000|2020-11-25 09:04:30|3800.68|3800.68|3799.76|3799.76|3800.95|3800.95|3799.76|3799.76|0
1606295080000|2020-11-25 09:04:40|3799.43|3799.43|3797.44|3797.44|3799.43|3799.43|3797.44|3797.44|0
1606295090000|2020-11-25 09:04:50|3796.25|3796.25|3795.85|3795.85|3796.25|3796.25|3795.85|3795.85|0
1606295100000|2020-11-25 09:05:00|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|0
1606295120000|2020-11-25 09:05:20|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|0
1606295150000|2020-11-25 09:05:50|3796.42|3796.42|3796.53|3796.53|3797.21|3797.21|3796.42|3796.42|0
1606295160000|2020-11-25 09:06:00|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|3796.44|0
1606295170000|2020-11-25 09:06:10|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1606295180000|2020-11-25 09:06:20|3794.86|3794.86|3791.69|3791.69|3794.86|3794.86|3791.69|3791.69|0
1606295190000|2020-11-25 09:06:30|3791.48|3791.48|3791.61|3791.61|3792.34|3792.34|3790.76|3790.76|0
1606295200000|2020-11-25 09:06:40|3791.51|3791.51|3790.71|3790.71|3791.51|3791.51|3790.71|3790.71|0
1606295210000|2020-11-25 09:06:50|3790.32|3790.32|3789.84|3789.84|3790.32|3790.32|3789.84|3789.84|0
1606295220000|2020-11-25 09:07:00|3789.75|3789.75|3790.08|3790.08|3790.13|3790.13|3789.75|3789.75|0
1606295230000|2020-11-25 09:07:10|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|0
1606295240000|2020-11-25 09:07:20|3791.52|3791.52|3793.5|3793.5|3793.5|3793.5|3791.52|3791.52|0
1606295250000|2020-11-25 09:07:30|3794.3|3794.3|3795.49|3795.49|3795.88|3795.88|3794.3|3794.3|0
1606295260000|2020-11-25 09:07:40|3795.88|3795.88|3797.65|3797.65|3797.74|3797.74|3795.88|3795.88|0
1606295280000|2020-11-25 09:08:00|3796.07|3796.07|3794.31|3794.31|3796.07|3796.07|3794.31|3794.31|0
1606295290000|2020-11-25 09:08:10|3793.92|3793.92|3794.23|3794.23|3795.11|3795.11|3793.92|3793.92|0
1606295300000|2020-11-25 09:08:20|3794.91|3794.91|3793.91|3793.91|3794.91|3794.91|3792.72|3792.72|0
1606295310000|2020-11-25 09:08:30|3792.32|3792.32|3792.32|3792.32|3792.32|3792.32|3792.32|3792.32|0
1606295330000|2020-11-25 09:08:50|3791.64|3791.64|3788.89|3788.89|3791.64|3791.64|3788.89|3788.89|0
1606295340000|2020-11-25 09:09:00|3789.29|3789.29|3790.9|3790.9|3790.9|3790.9|3789.29|3789.29|0
1606295350000|2020-11-25 09:09:10|3791.12|3791.12|3791.02|3791.02|3791.12|3791.12|3790.97|3790.97|0
1606295360000|2020-11-25 09:09:20|3791.24|3791.24|3792.75|3792.75|3792.75|3792.75|3791.24|3791.24|0
1606295370000|2020-11-25 09:09:30|3792.51|3792.51|3792.61|3792.61|3792.61|3792.61|3792.51|3792.51|0
1606295380000|2020-11-25 09:09:40|3792.5|3792.5|3791.96|3791.96|3792.5|3792.5|3791.96|3791.96|0
1606295390000|2020-11-25 09:09:50|3790.77|3790.77|3790.4|3790.4|3790.77|3790.77|3790.4|3790.4|0
1606295400000|2020-11-25 09:10:00|3789.6|3789.6|3789.61|3789.61|3789.61|3789.61|3788.81|3788.81|0
1606295410000|2020-11-25 09:10:10|3789.37|3789.37|3788.29|3788.29|3789.37|3789.37|3788.29|3788.29|0
1606295420000|2020-11-25 09:10:20|3788.56|3788.56|3788.61|3788.61|3788.61|3788.61|3788.56|3788.56|0
1606295430000|2020-11-25 09:10:30|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|0
1606295440000|2020-11-25 09:10:40|3787.81|3787.81|3787.93|3787.93|3787.93|3787.93|3787.81|3787.81|0
1606295450000|2020-11-25 09:10:50|3788.17|3788.17|3788.17|3788.17|3788.17|3788.17|3788.17|3788.17|0
1606295460000|2020-11-25 09:11:00|3788.56|3788.56|3789.33|3789.33|3789.33|3789.33|3788.56|3788.56|0
1606295470000|2020-11-25 09:11:10|3790.03|3790.03|3789.65|3789.65|3790.03|3790.03|3789.65|3789.65|0
1606295480000|2020-11-25 09:11:20|3789.77|3789.77|3790.02|3790.02|3790.7|3790.7|3789.77|3789.77|0
1606295490000|2020-11-25 09:11:30|3789.86|3789.86|3789.28|3789.28|3789.86|3789.86|3789.02|3789.02|0
1606295500000|2020-11-25 09:11:40|3790.08|3790.08|3789.84|3789.84|3790.08|3790.08|3789.68|3789.68|0
1606295520000|2020-11-25 09:12:00|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|0
1606295530000|2020-11-25 09:12:10|3788.57|3788.57|3787.21|3787.21|3788.57|3788.57|3787.21|3787.21|0
1606295540000|2020-11-25 09:12:20|3787.12|3787.12|3786.64|3786.64|3787.12|3787.12|3786.64|3786.64|0
1606295550000|2020-11-25 09:12:30|3786.53|3786.53|3786.53|3786.53|3786.53|3786.53|3786.53|3786.53|0
1606295560000|2020-11-25 09:12:40|3787.22|3787.22|3787.18|3787.18|3787.3|3787.3|3787.18|3787.18|0
1606295570000|2020-11-25 09:12:50|3788.77|3788.77|3788.37|3788.37|3788.77|3788.77|3788.37|3788.37|0
1606295600000|2020-11-25 09:13:20|3789.56|3789.56|3788.93|3788.93|3789.56|3789.56|3788.77|3788.77|0
1606295610000|2020-11-25 09:13:30|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|0
1606295620000|2020-11-25 09:13:40|3788.4|3788.4|3788.05|3788.05|3788.4|3788.4|3788.05|3788.05|0
1606295630000|2020-11-25 09:13:50|3787.66|3787.66|3787.33|3787.33|3787.66|3787.66|3786.97|3786.97|0
1606295640000|2020-11-25 09:14:00|3786.14|3786.14|3786.48|3786.48|3786.48|3786.48|3785.29|3785.29|0
1606295650000|2020-11-25 09:14:10|3786.33|3786.33|3787.1|3787.1|3787.1|3787.1|3786.33|3786.33|0
1606295670000|2020-11-25 09:14:30|3786.7|3786.7|3786.43|3786.43|3786.7|3786.7|3786.38|3786.38|0
1606295690000|2020-11-25 09:14:50|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|0
1606295700000|2020-11-25 09:15:00|3787.91|3787.91|3787.91|3787.91|3787.91|3787.91|3787.91|3787.91|0
1606295720000|2020-11-25 09:15:20|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|3786.72|0
1606295730000|2020-11-25 09:15:30|3786.29|3786.29|3786.56|3786.56|3786.56|3786.56|3786.29|3786.29|0
1606295740000|2020-11-25 09:15:40|3787.35|3787.35|3786.56|3786.56|3787.35|3787.35|3786.56|3786.56|0
1606295760000|2020-11-25 09:16:00|3787.24|3787.24|3786.91|3786.91|3787.24|3787.24|3786.91|3786.91|0
1606295770000|2020-11-25 09:16:10|3786.99|3786.99|3788.43|3788.43|3788.43|3788.43|3786.99|3786.99|0
1606295780000|2020-11-25 09:16:20|3788.83|3788.83|3789.51|3789.51|3789.51|3789.51|3788.83|3788.83|0
1606295790000|2020-11-25 09:16:30|3789.83|3789.83|3789.83|3789.83|3789.83|3789.83|3789.83|3789.83|0
1606295810000|2020-11-25 09:16:50|3790.08|3790.08|3790.87|3790.87|3791.27|3791.27|3790.08|3790.08|0
1606295820000|2020-11-25 09:17:00|3790.48|3790.48|3790.48|3790.48|3790.48|3790.48|3790.48|3790.48|0
1606295830000|2020-11-25 09:17:10|3790.08|3790.08|3789.68|3789.68|3790.08|3790.08|3789.68|3789.68|0
1606295850000|2020-11-25 09:17:30|3790.43|3790.43|3789.71|3789.71|3791.3|3791.3|3789.71|3789.71|0
1606295870000|2020-11-25 09:17:50|3789.93|3789.93|3791.62|3791.62|3791.62|3791.62|3789.93|3789.93|0
1606295880000|2020-11-25 09:18:00|3792.41|3792.41|3792.77|3792.77|3792.77|3792.77|3792.41|3792.41|0
1606295900000|2020-11-25 09:18:20|3792.08|3792.08|3791.4|3791.4|3792.08|3792.08|3791.4|3791.4|0
1606295910000|2020-11-25 09:18:30|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|3792.08|0
1606295920000|2020-11-25 09:18:40|3791.87|3791.87|3791.48|3791.48|3791.92|3791.92|3791.48|3791.48|0
1606295940000|2020-11-25 09:19:00|3791.38|3791.38|3791.71|3791.71|3791.71|3791.71|3791.38|3791.38|0
1606295950000|2020-11-25 09:19:10|3791.31|3791.31|3790.15|3790.15|3791.31|3791.31|3790.15|3790.15|0
1606295960000|2020-11-25 09:19:20|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|0
1606295970000|2020-11-25 09:19:30|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|0
1606295980000|2020-11-25 09:19:40|3790|3790|3790|3790|3790|3790|3790|3790|0
1606295990000|2020-11-25 09:19:50|3790.16|3790.16|3790.16|3790.16|3790.16|3790.16|3790.16|3790.16|0
1606296000000|2020-11-25 09:20:00|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|3790.01|0
1606296020000|2020-11-25 09:20:20|3790.81|3790.81|3790.81|3790.81|3790.81|3790.81|3790.81|3790.81|0
1606296030000|2020-11-25 09:20:30|3790.41|3790.41|3791.21|3791.21|3791.21|3791.21|3790.41|3790.41|0
1606296050000|2020-11-25 09:20:50|3790.02|3790.02|3790.02|3790.02|3790.81|3790.81|3790.02|3790.02|0
1606296070000|2020-11-25 09:21:10|3789.62|3789.62|3787.64|3787.64|3789.62|3789.62|3787.64|3787.64|0
1606296080000|2020-11-25 09:21:20|3786.96|3786.96|3789.99|3789.99|3789.99|3789.99|3786.96|3786.96|0
1606296090000|2020-11-25 09:21:30|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|0
1606296100000|2020-11-25 09:21:40|3790.46|3790.46|3793.06|3793.06|3793.06|3793.06|3790.46|3790.46|0
1606296110000|2020-11-25 09:21:50|3793.11|3793.11|3793.39|3793.39|3793.39|3793.39|3793.11|3793.11|0
1606296130000|2020-11-25 09:22:10|3793.55|3793.55|3794.35|3794.35|3794.35|3794.35|3793.55|3793.55|0
1606296140000|2020-11-25 09:22:20|3795.54|3795.54|3793.55|3793.55|3795.54|3795.54|3793.55|3793.55|0
1606296150000|2020-11-25 09:22:30|3795.54|3795.54|3795.7|3795.7|3795.7|3795.7|3795.54|3795.54|0
1606296160000|2020-11-25 09:22:40|3795.02|3795.02|3794.32|3794.32|3795.02|3795.02|3793.03|3793.03|0
1606296170000|2020-11-25 09:22:50|3793.64|3793.64|3793.37|3793.37|3793.64|3793.64|3793.37|3793.37|0
1606296180000|2020-11-25 09:23:00|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|3792.18|0
1606296210000|2020-11-25 09:23:30|3791.5|3791.5|3790.73|3790.73|3791.5|3791.5|3790.73|3790.73|0
1606296220000|2020-11-25 09:23:40|3789.94|3789.94|3789.54|3789.54|3789.94|3789.94|3789.54|3789.54|0
1606296240000|2020-11-25 09:24:00|3789.76|3789.76|3790.24|3790.24|3790.29|3790.29|3789.76|3789.76|0
1606296250000|2020-11-25 09:24:10|3789.45|3789.45|3789.45|3789.45|3789.45|3789.45|3789.45|3789.45|0
1606296260000|2020-11-25 09:24:20|3788.26|3788.26|3787.76|3787.76|3788.26|3788.26|3787.76|3787.76|0
1606296270000|2020-11-25 09:24:30|3788.02|3788.02|3788.54|3788.54|3788.54|3788.54|3788.02|3788.02|0
1606296280000|2020-11-25 09:24:40|3788.91|3788.91|3789.21|3789.21|3789.21|3789.21|3788.91|3788.91|0
1606296290000|2020-11-25 09:24:50|3789.43|3789.43|3789.32|3789.32|3789.43|3789.43|3789.32|3789.32|0
1606296300000|2020-11-25 09:25:00|3790.51|3790.51|3790.51|3790.51|3790.51|3790.51|3790.51|3790.51|0
1606296310000|2020-11-25 09:25:10|3790.13|3790.13|3791.33|3791.33|3791.33|3791.33|3790.13|3790.13|0
1606296320000|2020-11-25 09:25:20|3791.49|3791.49|3792.18|3792.18|3792.34|3792.34|3791.49|3791.49|0
1606296330000|2020-11-25 09:25:30|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|3792.59|0
1606296340000|2020-11-25 09:25:40|3792.75|3792.75|3792.75|3792.75|3792.75|3792.75|3791.96|3791.96|0
1606296350000|2020-11-25 09:25:50|3793.44|3793.44|3794.8|3794.8|3794.8|3794.8|3793.44|3793.44|0
1606296360000|2020-11-25 09:26:00|3794.64|3794.64|3795.09|3795.09|3795.09|3795.09|3792.87|3792.87|0
1606296370000|2020-11-25 09:26:10|3795.14|3795.14|3795.14|3795.14|3795.14|3795.14|3795.14|3795.14|0
1606296380000|2020-11-25 09:26:20|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|3795.44|0
1606296390000|2020-11-25 09:26:30|3795.04|3795.04|3794.64|3794.64|3795.04|3795.04|3794.64|3794.64|0
1606296410000|2020-11-25 09:26:50|3792.66|3792.66|3793.45|3793.45|3793.45|3793.45|3792.66|3792.66|0
1606296420000|2020-11-25 09:27:00|3793.05|3793.05|3788.76|3788.76|3793.05|3793.05|3788.76|3788.76|0
1606296430000|2020-11-25 09:27:10|3788.47|3788.47|3788.47|3788.47|3788.47|3788.47|3788.47|3788.47|0
1606296440000|2020-11-25 09:27:20|3789.66|3789.66|3789.51|3789.51|3789.66|3789.66|3789.43|3789.43|0
1606296450000|2020-11-25 09:27:30|3789.76|3789.76|3789.99|3789.99|3790.95|3790.95|3789.76|3789.76|0
1606296460000|2020-11-25 09:27:40|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|3789.91|0
1606296470000|2020-11-25 09:27:50|3789.96|3789.96|3789.96|3789.96|3789.96|3789.96|3789.96|3789.96|0
1606296480000|2020-11-25 09:28:00|3789.51|3789.51|3788.54|3788.54|3789.51|3789.51|3788.54|3788.54|0
1606296500000|2020-11-25 09:28:20|3788.42|3788.42|3788.82|3788.82|3788.82|3788.82|3788.42|3788.42|0
1606296510000|2020-11-25 09:28:30|3788.14|3788.14|3785.78|3785.78|3788.14|3788.14|3785.78|3785.78|0
1606296530000|2020-11-25 09:28:50|3785.69|3785.69|3786.09|3786.09|3786.09|3786.09|3785.69|3785.69|0
1606296540000|2020-11-25 09:29:00|3785.77|3785.77|3784.98|3784.98|3785.77|3785.77|3784.98|3784.98|0
1606296560000|2020-11-25 09:29:20|3785.33|3785.33|3783.97|3783.97|3785.33|3785.33|3783.97|3783.97|0
1606296580000|2020-11-25 09:29:40|3784.02|3784.02|3784.02|3784.02|3784.02|3784.02|3784.02|3784.02|0
1606296600000|2020-11-25 09:30:00|3783.53|3783.53|3781.17|3781.17|3783.53|3783.53|3781.17|3781.17|0
1606296610000|2020-11-25 09:30:10|3781.97|3781.97|3782.36|3782.36|3782.36|3782.36|3781.17|3781.17|0
1606296620000|2020-11-25 09:30:20|3781.97|3781.97|3781.1|3781.1|3781.97|3781.97|3780.38|3780.38|0
1606296630000|2020-11-25 09:30:30|3781.18|3781.18|3781.5|3781.5|3781.5|3781.5|3781.18|3781.18|0
1606296640000|2020-11-25 09:30:40|3782.69|3782.69|3783.62|3783.62|3783.62|3783.62|3782.69|3782.69|0
1606296660000|2020-11-25 09:31:00|3783.47|3783.47|3785.84|3785.84|3785.84|3785.84|3783.47|3783.47|0
1606296670000|2020-11-25 09:31:10|3786|3786|3789.22|3789.22|3789.22|3789.22|3785.95|3785.95|0
1606296690000|2020-11-25 09:31:30|3789.48|3789.48|3788.13|3788.13|3789.48|3789.48|3787.92|3787.92|0
1606296700000|2020-11-25 09:31:40|3788.37|3788.37|3790.36|3790.36|3790.36|3790.36|3788.37|3788.37|0
1606296710000|2020-11-25 09:31:50|3791.15|3791.15|3791.29|3791.29|3791.29|3791.29|3790.75|3790.75|0
1606296730000|2020-11-25 09:32:10|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|3790.1|0
1606296740000|2020-11-25 09:32:20|3790.59|3790.59|3789.72|3789.72|3790.59|3790.59|3789.72|3789.72|0
1606296750000|2020-11-25 09:32:30|3789.5|3789.5|3789.77|3789.77|3790.07|3790.07|3789.5|3789.5|0
1606296760000|2020-11-25 09:32:40|3789.69|3789.69|3790.08|3790.08|3790.08|3790.08|3789.69|3789.69|0
1606296770000|2020-11-25 09:32:50|3788.89|3788.89|3787.7|3787.7|3788.89|3788.89|3787.7|3787.7|0
1606296780000|2020-11-25 09:33:00|3787.31|3787.31|3787.58|3787.58|3788.26|3788.26|3787.31|3787.31|0
1606296790000|2020-11-25 09:33:10|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|0
1606296800000|2020-11-25 09:33:20|3787.82|3787.82|3787.77|3787.77|3788.03|3788.03|3787.77|3787.77|0
1606296810000|2020-11-25 09:33:30|3787.61|3787.61|3788.21|3788.21|3788.21|3788.21|3787.61|3787.61|0
1606296830000|2020-11-25 09:33:50|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|0
1606296840000|2020-11-25 09:34:00|3786.95|3786.95|3786.85|3786.85|3787|3787|3786.85|3786.85|0
1606296850000|2020-11-25 09:34:10|3786.55|3786.55|3786.55|3786.55|3786.55|3786.55|3786.55|3786.55|0
1606296860000|2020-11-25 09:34:20|3786.77|3786.77|3785.58|3785.58|3786.77|3786.77|3785.58|3785.58|0
1606296870000|2020-11-25 09:34:30|3785.18|3785.18|3785.38|3785.38|3785.38|3785.38|3785.18|3785.18|0
1606296880000|2020-11-25 09:34:40|3786.18|3786.18|3786.18|3786.18|3786.18|3786.18|3786.18|3786.18|0
1606296900000|2020-11-25 09:35:00|3786.01|3786.01|3785.85|3785.85|3786.01|3786.01|3785.85|3785.85|0
1606296910000|2020-11-25 09:35:10|3785.69|3785.69|3785.1|3785.1|3785.69|3785.69|3785.1|3785.1|0
1606296930000|2020-11-25 09:35:30|3785.5|3785.5|3785.5|3785.5|3785.5|3785.5|3785.5|3785.5|0
1606296940000|2020-11-25 09:35:40|3784.81|3784.81|3783.62|3783.62|3784.81|3784.81|3783.62|3783.62|0
1606296960000|2020-11-25 09:36:00|3784.31|3784.31|3784.45|3784.45|3784.45|3784.45|3784.31|3784.31|0
1606296970000|2020-11-25 09:36:10|3783.77|3783.77|3783.77|3783.77|3783.77|3783.77|3783.77|3783.77|0
1606296980000|2020-11-25 09:36:20|3783.53|3783.53|3782.44|3782.44|3783.53|3783.53|3782.44|3782.44|0
1606296990000|2020-11-25 09:36:30|3782.29|3782.29|3783.41|3783.41|3783.41|3783.41|3782.29|3782.29|0
1606297010000|2020-11-25 09:36:50|3783.25|3783.25|3783.56|3783.56|3783.56|3783.56|3783.16|3783.16|0
1606297020000|2020-11-25 09:37:00|3783.68|3783.68|3782.49|3782.49|3783.68|3783.68|3782.49|3782.49|0
1606297030000|2020-11-25 09:37:10|3782.09|3782.09|3779.82|3779.82|3782.09|3782.09|3779.43|3779.43|0
1606297040000|2020-11-25 09:37:20|3779.43|3779.43|3777.16|3777.16|3779.82|3779.82|3777.16|3777.16|0
1606297050000|2020-11-25 09:37:30|3776.58|3776.58|3773.24|3773.24|3776.58|3776.58|3773.24|3773.24|0
1606297060000|2020-11-25 09:37:40|3772.6|3772.6|3771.01|3771.01|3772.6|3772.6|3771.01|3771.01|0
1606297070000|2020-11-25 09:37:50|3771.34|3771.34|3772.56|3772.56|3772.56|3772.56|3771.34|3771.34|0
1606297080000|2020-11-25 09:38:00|3772.16|3772.16|3772.16|3772.16|3772.96|3772.96|3772.16|3772.16|0
1606297090000|2020-11-25 09:38:10|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|0
1606297110000|2020-11-25 09:38:30|3771.08|3771.08|3770|3770|3771.08|3771.08|3770|3770|0
1606297120000|2020-11-25 09:38:40|3769.51|3769.51|3769.53|3769.53|3769.62|3769.62|3768.82|3768.82|0
1606297130000|2020-11-25 09:38:50|3769.24|3769.24|3768.92|3768.92|3769.4|3769.4|3768.92|3768.92|0
1606297140000|2020-11-25 09:39:00|3768.59|3768.59|3768.2|3768.2|3768.59|3768.59|3768.2|3768.2|0
1606297150000|2020-11-25 09:39:10|3767.8|3767.8|3765.73|3765.73|3767.8|3767.8|3765.73|3765.73|0
1606297160000|2020-11-25 09:39:20|3765.05|3765.05|3765.05|3765.05|3765.05|3765.05|3765.05|3765.05|0
1606297170000|2020-11-25 09:39:30|3766.64|3766.64|3767.43|3767.43|3767.43|3767.43|3766.64|3766.64|0
1606297180000|2020-11-25 09:39:40|3767.03|3767.03|3767.43|3767.43|3767.51|3767.51|3767.03|3767.03|0
1606297190000|2020-11-25 09:39:50|3768.22|3768.22|3768.32|3768.32|3768.62|3768.62|3767.83|3767.83|0
1606297200000|2020-11-25 09:40:00|3766.73|3766.73|3766.97|3766.97|3766.97|3766.97|3766.47|3766.47|0
1606297210000|2020-11-25 09:40:10|3768.55|3768.55|3770.48|3770.48|3770.48|3770.48|3768.55|3768.55|0
1606297220000|2020-11-25 09:40:20|3770.36|3770.36|3770.42|3770.42|3770.42|3770.42|3770.36|3770.36|0
1606297230000|2020-11-25 09:40:30|3770.89|3770.89|3769.8|3769.8|3770.89|3770.89|3769.8|3769.8|0
1606297240000|2020-11-25 09:40:40|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|0
1606297260000|2020-11-25 09:41:00|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|0
1606297270000|2020-11-25 09:41:10|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|0
1606297280000|2020-11-25 09:41:20|3766.73|3766.73|3766.69|3766.69|3767.13|3767.13|3766.45|3766.45|0
1606297290000|2020-11-25 09:41:30|3765.89|3765.89|3763.67|3763.67|3765.89|3765.89|3763.67|3763.67|0
1606297300000|2020-11-25 09:41:40|3763.43|3763.43|3762.62|3762.62|3763.43|3763.43|3762.62|3762.62|0
1606297310000|2020-11-25 09:41:50|3762.22|3762.22|3762.22|3762.22|3762.22|3762.22|3762.22|3762.22|0
1606297330000|2020-11-25 09:42:10|3761.82|3761.82|3761.58|3761.58|3761.82|3761.82|3761.58|3761.58|0
1606297340000|2020-11-25 09:42:20|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|0
1606297350000|2020-11-25 09:42:30|3761.18|3761.18|3761.01|3761.01|3761.18|3761.18|3761.01|3761.01|0
1606297360000|2020-11-25 09:42:40|3761.41|3761.41|3763.73|3763.73|3763.73|3763.73|3761.41|3761.41|0
1606297370000|2020-11-25 09:42:50|3762.93|3762.93|3762.68|3762.68|3762.93|3762.93|3762.68|3762.68|0
1606297380000|2020-11-25 09:43:00|3762.85|3762.85|3763.25|3763.25|3763.25|3763.25|3762.85|3762.85|0
1606297410000|2020-11-25 09:43:30|3763.1|3763.1|3763.25|3763.25|3763.25|3763.25|3763.1|3763.1|0
1606297420000|2020-11-25 09:43:40|3762.76|3762.76|3762.76|3762.76|3762.76|3762.76|3762.76|3762.76|0
1606297440000|2020-11-25 09:44:00|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|0
1606297460000|2020-11-25 09:44:20|3761.92|3761.92|3761.92|3761.92|3761.92|3761.92|3761.92|3761.92|0
1606297470000|2020-11-25 09:44:30|3760.33|3760.33|3760.54|3760.54|3760.54|3760.54|3760.33|3760.33|0
1606297490000|2020-11-25 09:44:50|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|0
1606297500000|2020-11-25 09:45:00|3760|3760|3760|3760|3760|3760|3760|3760|0
1606297510000|2020-11-25 09:45:10|3759.67|3759.67|3757.4|3757.4|3759.67|3759.67|3757.4|3757.4|0
1606297520000|2020-11-25 09:45:20|3757.79|3757.79|3754.7|3754.7|3757.79|3757.79|3753.59|3753.59|0
1606297530000|2020-11-25 09:45:30|3754.37|3754.37|3752.38|3752.38|3754.37|3754.37|3752.38|3752.38|0
1606297540000|2020-11-25 09:45:40|3751.99|3751.99|3753.34|3753.34|3753.34|3753.34|3750|3750|0
1606297550000|2020-11-25 09:45:50|3750.57|3750.57|3750.57|3750.57|3752.15|3752.15|3750.57|3750.57|0
1606297560000|2020-11-25 09:46:00|3749.88|3749.88|3751.87|3751.87|3751.87|3751.87|3749.88|3749.88|0
1606297570000|2020-11-25 09:46:10|3752.55|3752.55|3752.55|3752.55|3752.55|3752.55|3752.55|3752.55|0
1606297580000|2020-11-25 09:46:20|3751.76|3751.76|3751.26|3751.26|3751.76|3751.76|3751.26|3751.26|0
1606297590000|2020-11-25 09:46:30|3752.14|3752.14|3752.22|3752.22|3752.22|3752.22|3752.14|3752.14|0
1606297600000|2020-11-25 09:46:40|3751.54|3751.54|3752.33|3752.33|3752.33|3752.33|3751.54|3751.54|0
1606297610000|2020-11-25 09:46:50|3752.73|3752.73|3752.33|3752.33|3753.12|3753.12|3752.33|3752.33|0
1606297620000|2020-11-25 09:47:00|3752.73|3752.73|3751.14|3751.14|3752.73|3752.73|3751.14|3751.14|0
1606297630000|2020-11-25 09:47:10|3750.97|3750.97|3750.73|3750.73|3750.97|3750.97|3750.73|3750.73|0
1606297640000|2020-11-25 09:47:20|3750.04|3750.04|3750.21|3750.21|3750.21|3750.21|3750.04|3750.04|0
1606297650000|2020-11-25 09:47:30|3750.13|3750.13|3750.2|3750.2|3750.52|3750.52|3750.13|3750.13|0
1606297660000|2020-11-25 09:47:40|3749.41|3749.41|3749.41|3749.41|3749.41|3749.41|3749.41|3749.41|0
1606297670000|2020-11-25 09:47:50|3749.84|3749.84|3750.21|3750.21|3750.9|3750.9|3749.73|3749.73|0
1606297680000|2020-11-25 09:48:00|3749.95|3749.95|3749.14|3749.14|3749.95|3749.95|3749.14|3749.14|0
1606297690000|2020-11-25 09:48:10|3749.54|3749.54|3749.34|3749.34|3749.54|3749.54|3749.34|3749.34|0
1606297700000|2020-11-25 09:48:20|3749.23|3749.23|3746.53|3746.53|3749.23|3749.23|3746.13|3746.13|0
1606297710000|2020-11-25 09:48:30|3745.76|3745.76|3743.47|3743.47|3745.76|3745.76|3743.36|3743.36|0
1606297720000|2020-11-25 09:48:40|3743.23|3743.23|3742.58|3742.58|3743.23|3743.23|3741.91|3741.91|0
1606297730000|2020-11-25 09:48:50|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|0
1606297740000|2020-11-25 09:49:00|3743.16|3743.16|3742.36|3742.36|3743.16|3743.16|3742.36|3742.36|0
1606297750000|2020-11-25 09:49:10|3743.95|3743.95|3744.47|3744.47|3744.47|3744.47|3743.7|3743.7|0
1606297760000|2020-11-25 09:49:20|3745.66|3745.66|3745.66|3745.66|3745.66|3745.66|3745.66|3745.66|0
1606297770000|2020-11-25 09:49:30|3744.97|3744.97|3744.81|3744.81|3744.97|3744.97|3744.81|3744.81|0
1606297780000|2020-11-25 09:49:40|3744.97|3744.97|3744.81|3744.81|3744.97|3744.97|3744.81|3744.81|0
1606297800000|2020-11-25 09:50:00|3742.82|3742.82|3743.17|3743.17|3743.22|3743.22|3742.82|3742.82|0
1606297810000|2020-11-25 09:50:10|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|0
1606297820000|2020-11-25 09:50:20|3743.64|3743.64|3743.07|3743.07|3743.64|3743.64|3743.07|3743.07|0
1606297830000|2020-11-25 09:50:30|3741.54|3741.54|3738.42|3738.42|3741.54|3741.54|3738.42|3738.42|0
1606297840000|2020-11-25 09:50:40|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|0
1606297850000|2020-11-25 09:50:50|3737.49|3737.49|3736.69|3736.69|3737.49|3737.49|3736.69|3736.69|0
1606297860000|2020-11-25 09:51:00|3735.9|3735.9|3735.13|3735.13|3735.9|3735.9|3735.13|3735.13|0
1606297870000|2020-11-25 09:51:10|3734.98|3734.98|3734.98|3734.98|3734.98|3734.98|3734.98|3734.98|0
1606297880000|2020-11-25 09:51:20|3734.88|3734.88|3731.03|3731.03|3734.88|3734.88|3731.03|3731.03|0
1606297890000|2020-11-25 09:51:30|3730.23|3730.23|3728.47|3728.47|3730.23|3730.23|3728.47|3728.47|0
1606297900000|2020-11-25 09:51:40|3728.07|3728.07|3727.68|3727.68|3728.07|3728.07|3727.68|3727.68|0
1606297910000|2020-11-25 09:51:50|3727.38|3727.38|3726.42|3726.42|3727.38|3727.38|3726.42|3726.42|0
1606297920000|2020-11-25 09:52:00|3725.23|3725.23|3723.25|3723.25|3726.82|3726.82|3722.85|3722.85|0
1606297930000|2020-11-25 09:52:10|3724.44|3724.44|3724.09|3724.09|3724.84|3724.84|3724.09|3724.09|0
1606297940000|2020-11-25 09:52:20|3723.69|3723.69|3723.52|3723.52|3724.88|3724.88|3723.52|3723.52|0
1606297950000|2020-11-25 09:52:30|3723.47|3723.47|3724.44|3724.44|3724.66|3724.66|3723.47|3723.47|0
1606297960000|2020-11-25 09:52:40|3723.65|3723.65|3724.29|3724.29|3724.29|3724.29|3723.65|3723.65|0
1606297970000|2020-11-25 09:52:50|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|0
1606297980000|2020-11-25 09:53:00|3725.77|3725.77|3725.4|3725.4|3725.77|3725.77|3724.98|3724.98|0
1606298000000|2020-11-25 09:53:20|3726.2|3726.2|3726.59|3726.59|3726.59|3726.59|3726.2|3726.2|0
1606298010000|2020-11-25 09:53:30|3726.2|3726.2|3726.7|3726.7|3727.39|3727.39|3726.2|3726.2|0
1606298020000|2020-11-25 09:53:40|3726.02|3726.02|3725.12|3725.12|3726.02|3726.02|3724.43|3724.43|0
1606298030000|2020-11-25 09:53:50|3725.17|3725.17|3724.77|3724.77|3725.57|3725.57|3724.77|3724.77|0
1606298040000|2020-11-25 09:54:00|3723.41|3723.41|3722.81|3722.81|3723.5|3723.5|3721.91|3721.91|0
1606298050000|2020-11-25 09:54:10|3723.06|3723.06|3723.31|3723.31|3723.31|3723.31|3723.06|3723.06|0
1606298110000|2020-11-25 09:55:10|3722.12|3722.12|3721.44|3721.44|3722.12|3722.12|3721.35|3721.35|0
1606298120000|2020-11-25 09:55:20|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|0
1606298130000|2020-11-25 09:55:30|3721.19|3721.19|3720.79|3720.79|3721.19|3721.19|3720.39|3720.39|0
1606298140000|2020-11-25 09:55:40|3720.11|3720.11|3720.47|3720.47|3720.48|3720.48|3720.11|3720.11|0
1606298150000|2020-11-25 09:55:50|3719.28|3719.28|3718.49|3718.49|3720.47|3720.47|3718.49|3718.49|0
1606298160000|2020-11-25 09:56:00|3720.87|3720.87|3718.32|3718.32|3720.87|3720.87|3718.32|3718.32|0
1606298170000|2020-11-25 09:56:10|3718.72|3718.72|3718.8|3718.8|3718.8|3718.8|3718.72|3718.72|0
1606298180000|2020-11-25 09:56:20|3718.12|3718.12|3718.01|3718.01|3718.8|3718.8|3718.01|3718.01|0
1606298190000|2020-11-25 09:56:30|3717.21|3717.21|3717.15|3717.15|3717.21|3717.21|3716.27|3716.27|0
1606298200000|2020-11-25 09:56:40|3716.75|3716.75|3715.96|3715.96|3718.73|3718.73|3713.97|3713.97|0
1606298210000|2020-11-25 09:56:50|3713.97|3713.97|3707.56|3707.56|3715.16|3715.16|3705.58|3705.58|0
1606298220000|2020-11-25 09:57:00|3707.96|3707.96|3714.16|3714.16|3714.16|3714.16|3707.56|3707.56|0
1606298230000|2020-11-25 09:57:10|3716.14|3716.14|3716|3716|3716.32|3716.32|3714.95|3714.95|0
1606298240000|2020-11-25 09:57:20|3716.17|3716.17|3713.79|3713.79|3716.17|3716.17|3713.79|3713.79|0
1606298250000|2020-11-25 09:57:30|3714.58|3714.58|3714.98|3714.98|3714.98|3714.98|3714.58|3714.58|0
1606298260000|2020-11-25 09:57:40|3714.3|3714.3|3711.3|3711.3|3714.3|3714.3|3711.3|3711.3|0
1606298270000|2020-11-25 09:57:50|3711.67|3711.67|3712.44|3712.44|3712.44|3712.44|3711.67|3711.67|0
1606298290000|2020-11-25 09:58:10|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|0
1606298310000|2020-11-25 09:58:30|3711.14|3711.14|3706.01|3706.01|3711.14|3711.14|3706.01|3706.01|0
1606298320000|2020-11-25 09:58:40|3705.33|3705.33|3706.96|3706.96|3707.31|3707.31|3705.33|3705.33|0
1606298340000|2020-11-25 09:59:00|3707.23|3707.23|3708.87|3708.87|3709.66|3709.66|3707.23|3707.23|0
1606298350000|2020-11-25 09:59:10|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|0
1606298360000|2020-11-25 09:59:20|3707.61|3707.61|3708.29|3708.29|3708.29|3708.29|3707.61|3707.61|0
1606298370000|2020-11-25 09:59:30|3707.1|3707.1|3714.64|3714.64|3714.64|3714.64|3706.71|3706.71|0
1606298380000|2020-11-25 09:59:40|3716.01|3716.01|3716.26|3716.26|3716.26|3716.26|3716.01|3716.01|0
1606298390000|2020-11-25 09:59:50|3716.53|3716.53|3718.66|3718.66|3720.82|3720.82|3716.53|3716.53|0
1606298400000|2020-11-25 10:00:00|3718.78|3718.78|3716.42|3716.42|3718.99|3718.99|3716.42|3716.42|0
1606298410000|2020-11-25 10:00:10|3717.61|3717.61|3719.44|3719.44|3719.44|3719.44|3717.31|3717.31|0
1606298420000|2020-11-25 10:00:20|3719.55|3719.55|3722.84|3722.84|3722.84|3722.84|3719.55|3719.55|0
1606298430000|2020-11-25 10:00:30|3722.95|3722.95|3723.05|3723.05|3723.05|3723.05|3722.95|3722.95|0
1606298440000|2020-11-25 10:00:40|3723.27|3723.27|3725.15|3725.15|3725.15|3725.15|3723.22|3723.22|0
1606298450000|2020-11-25 10:00:50|3724.76|3724.76|3725.31|3725.31|3725.31|3725.31|3722.77|3722.77|0
1606298460000|2020-11-25 10:01:00|3724.63|3724.63|3724.68|3724.68|3724.68|3724.68|3724.63|3724.63|0
1606298470000|2020-11-25 10:01:10|3724.85|3724.85|3727.16|3727.16|3727.16|3727.16|3724.85|3724.85|0
1606298480000|2020-11-25 10:01:20|3727.95|3727.95|3730.31|3730.31|3730.42|3730.42|3727.95|3727.95|0
1606298490000|2020-11-25 10:01:30|3729.12|3729.12|3730.99|3730.99|3730.99|3730.99|3729.12|3729.12|0
1606298500000|2020-11-25 10:01:40|3731.79|3731.79|3731.79|3731.79|3732.47|3732.47|3731.79|3731.79|0
1606298510000|2020-11-25 10:01:50|3730.6|3730.6|3733.37|3733.37|3733.37|3733.37|3730.6|3730.6|0
1606298520000|2020-11-25 10:02:00|3733.77|3733.77|3732.56|3732.56|3733.77|3733.77|3732.18|3732.18|0
1606298530000|2020-11-25 10:02:10|3732.77|3732.77|3734.36|3734.36|3734.36|3734.36|3732.77|3732.77|0
1606298540000|2020-11-25 10:02:20|3734.41|3734.41|3734.86|3734.86|3735.26|3735.26|3734.41|3734.41|0
1606298550000|2020-11-25 10:02:30|3734.47|3734.47|3732.11|3732.11|3734.47|3734.47|3731.95|3731.95|0
1606298560000|2020-11-25 10:02:40|3730.2|3730.2|3728.29|3728.29|3730.2|3730.2|3728.29|3728.29|0
1606298570000|2020-11-25 10:02:50|3729.88|3729.88|3730.27|3730.27|3731.46|3731.46|3729.88|3729.88|0
1606298580000|2020-11-25 10:03:00|3729.08|3729.08|3729.56|3729.56|3729.56|3729.56|3729.08|3729.08|0
1606298590000|2020-11-25 10:03:10|3729.16|3729.16|3730.75|3730.75|3730.75|3730.75|3729.16|3729.16|0
1606298600000|2020-11-25 10:03:20|3729.16|3729.16|3728.37|3728.37|3729.16|3729.16|3728.37|3728.37|0
1606298610000|2020-11-25 10:03:30|3727.58|3727.58|3726.78|3726.78|3728.77|3728.77|3726.78|3726.78|0
1606298620000|2020-11-25 10:03:40|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1606298630000|2020-11-25 10:03:50|3726.76|3726.76|3723.01|3723.01|3726.76|3726.76|3723.01|3723.01|0
1606298640000|2020-11-25 10:04:00|3723.17|3723.17|3725.95|3725.95|3726.35|3726.35|3723.17|3723.17|0
1606298650000|2020-11-25 10:04:10|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|0
1606298660000|2020-11-25 10:04:20|3726.51|3726.51|3726.11|3726.11|3726.51|3726.51|3726.11|3726.11|0
1606298670000|2020-11-25 10:04:30|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|0
1606298680000|2020-11-25 10:04:40|3726.51|3726.51|3727.88|3727.88|3727.88|3727.88|3726.51|3726.51|0
1606298690000|2020-11-25 10:04:50|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|0
1606298700000|2020-11-25 10:05:00|3727.08|3727.08|3729.07|3729.07|3729.07|3729.07|3727.08|3727.08|0
1606298710000|2020-11-25 10:05:10|3728.27|3728.27|3727.08|3727.08|3728.27|3728.27|3727.08|3727.08|0
1606298720000|2020-11-25 10:05:20|3726.5|3726.5|3726.34|3726.34|3726.5|3726.5|3726.34|3726.34|0
1606298730000|2020-11-25 10:05:30|3726.67|3726.67|3726.56|3726.56|3726.67|3726.67|3726.34|3726.34|0
1606298740000|2020-11-25 10:05:40|3726.45|3726.45|3726.05|3726.05|3726.45|3726.45|3726.05|3726.05|0
1606298750000|2020-11-25 10:05:50|3724.86|3724.86|3727.17|3727.17|3727.17|3727.17|3724.86|3724.86|0
1606298760000|2020-11-25 10:06:00|3727.38|3727.38|3727.33|3727.33|3727.76|3727.76|3727.01|3727.01|0
1606298770000|2020-11-25 10:06:10|3727.17|3727.17|3728.23|3728.23|3728.28|3728.28|3727.17|3727.17|0
1606298780000|2020-11-25 10:06:20|3728.62|3728.62|3729.81|3729.81|3729.81|3729.81|3728.62|3728.62|0
1606298790000|2020-11-25 10:06:30|3730.24|3730.24|3729.53|3729.53|3730.48|3730.48|3729.23|3729.23|0
1606298800000|2020-11-25 10:06:40|3729.42|3729.42|3730.03|3730.03|3730.03|3730.03|3729.21|3729.21|0
1606298810000|2020-11-25 10:06:50|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|0
1606298820000|2020-11-25 10:07:00|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|0
1606298830000|2020-11-25 10:07:10|3728.92|3728.92|3728.58|3728.58|3728.97|3728.97|3728.58|3728.58|0
1606298850000|2020-11-25 10:07:30|3730.16|3730.16|3728.81|3728.81|3730.16|3730.16|3728.81|3728.81|0
1606298860000|2020-11-25 10:07:40|3728.73|3728.73|3729.38|3729.38|3729.38|3729.38|3727.94|3727.94|0
1606298870000|2020-11-25 10:07:50|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|0
1606298880000|2020-11-25 10:08:00|3729.38|3729.38|3729.26|3729.26|3729.38|3729.38|3728.58|3728.58|0
1606298910000|2020-11-25 10:08:30|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|0
1606298930000|2020-11-25 10:08:50|3730.06|3730.06|3730.06|3730.06|3730.06|3730.06|3730.06|3730.06|0
1606298940000|2020-11-25 10:09:00|3731.25|3731.25|3731.25|3731.25|3731.25|3731.25|3731.25|3731.25|0
1606298950000|2020-11-25 10:09:10|3731.4|3731.4|3731.02|3731.02|3731.4|3731.4|3731.02|3731.02|0
1606298960000|2020-11-25 10:09:20|3730.23|3730.23|3729.83|3729.83|3730.63|3730.63|3729.83|3729.83|0
1606298970000|2020-11-25 10:09:30|3730.23|3730.23|3729.98|3729.98|3730.23|3730.23|3729.98|3729.98|0
1606298980000|2020-11-25 10:09:40|3729.3|3729.3|3728.3|3728.3|3729.3|3729.3|3728.3|3728.3|0
1606298990000|2020-11-25 10:09:50|3727.51|3727.51|3726.84|3726.84|3727.51|3727.51|3726.84|3726.84|0
1606299000000|2020-11-25 10:10:00|3727.24|3727.24|3727.32|3727.32|3727.32|3727.32|3727.24|3727.24|0
1606299020000|2020-11-25 10:10:20|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|0
1606299030000|2020-11-25 10:10:30|3727.97|3727.97|3729.05|3729.05|3729.05|3729.05|3727.97|3727.97|0
1606299040000|2020-11-25 10:10:40|3729.21|3729.21|3730.01|3730.01|3730.01|3730.01|3729.21|3729.21|0
1606299050000|2020-11-25 10:10:50|3730.33|3730.33|3729.53|3729.53|3730.33|3730.33|3729.53|3729.53|0
1606299060000|2020-11-25 10:11:00|3729.32|3729.32|3728.1|3728.1|3729.32|3729.32|3728.1|3728.1|0
1606299070000|2020-11-25 10:11:10|3727.71|3727.71|3729.69|3729.69|3729.69|3729.69|3727.71|3727.71|0
1606299080000|2020-11-25 10:11:20|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|0
1606299090000|2020-11-25 10:11:30|3729.29|3729.29|3729.98|3729.98|3729.98|3729.98|3729.29|3729.29|0
1606299100000|2020-11-25 10:11:40|3729.73|3729.73|3728.54|3728.54|3729.73|3729.73|3728.54|3728.54|0
1606299120000|2020-11-25 10:12:00|3729.22|3729.22|3728.54|3728.54|3729.22|3729.22|3728.54|3728.54|0
1606299130000|2020-11-25 10:12:10|3728.84|3728.84|3730.57|3730.57|3730.57|3730.57|3728.84|3728.84|0
1606299140000|2020-11-25 10:12:20|3730.68|3730.68|3730.62|3730.62|3730.68|3730.68|3730.62|3730.62|0
1606299150000|2020-11-25 10:12:30|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|0
1606299160000|2020-11-25 10:12:40|3731.19|3731.19|3731.19|3731.19|3731.19|3731.19|3731.19|3731.19|0
1606299170000|2020-11-25 10:12:50|3732.77|3732.77|3733.44|3733.44|3733.44|3733.44|3732.77|3732.77|0
1606299190000|2020-11-25 10:13:10|3733.6|3733.6|3733.65|3733.65|3733.65|3733.65|3733.6|3733.6|0
1606299200000|2020-11-25 10:13:20|3734.05|3734.05|3733.65|3733.65|3734.05|3734.05|3733.65|3733.65|0
1606299210000|2020-11-25 10:13:30|3733.82|3733.82|3732.63|3732.63|3733.82|3733.82|3732.63|3732.63|0
1606299220000|2020-11-25 10:13:40|3732.52|3732.52|3732.19|3732.19|3732.52|3732.52|3732.19|3732.19|0
1606299240000|2020-11-25 10:14:00|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|0
1606299250000|2020-11-25 10:14:10|3732.1|3732.1|3731.34|3731.34|3732.1|3732.1|3731.34|3731.34|0
1606299260000|2020-11-25 10:14:20|3730.66|3730.66|3730.66|3730.66|3730.66|3730.66|3730.66|3730.66|0
1606299270000|2020-11-25 10:14:30|3730.74|3730.74|3729.94|3729.94|3730.74|3730.74|3729.94|3729.94|0
1606299280000|2020-11-25 10:14:40|3729.55|3729.55|3729.25|3729.25|3729.55|3729.55|3729.25|3729.25|0
1606299300000|2020-11-25 10:15:00|3729.33|3729.33|3729.21|3729.21|3729.33|3729.33|3728.65|3728.65|0
1606299320000|2020-11-25 10:15:20|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|3729.29|0
1606299330000|2020-11-25 10:15:30|3729.69|3729.69|3729.85|3729.85|3730|3730|3729.61|3729.61|0
1606299340000|2020-11-25 10:15:40|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|0
1606299350000|2020-11-25 10:15:50|3730.25|3730.25|3731.21|3731.21|3731.21|3731.21|3730.25|3730.25|0
1606299360000|2020-11-25 10:16:00|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1606299370000|2020-11-25 10:16:10|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|0
1606299380000|2020-11-25 10:16:20|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1606299390000|2020-11-25 10:16:30|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|0
1606299400000|2020-11-25 10:16:40|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|0
1606299420000|2020-11-25 10:17:00|3730.65|3730.65|3728.98|3728.98|3730.65|3730.65|3728.98|3728.98|0
1606299430000|2020-11-25 10:17:10|3728.9|3728.9|3727.94|3727.94|3728.9|3728.9|3727.82|3727.82|0
1606299440000|2020-11-25 10:17:20|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1606299450000|2020-11-25 10:17:30|3727.96|3727.96|3729.73|3729.73|3729.73|3729.73|3727.96|3727.96|0
1606299460000|2020-11-25 10:17:40|3729.89|3729.89|3731.82|3731.82|3731.82|3731.82|3729.89|3729.89|0
1606299470000|2020-11-25 10:17:50|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|0
1606299490000|2020-11-25 10:18:10|3732.7|3732.7|3734.28|3734.28|3734.28|3734.28|3732.7|3732.7|0
1606299510000|2020-11-25 10:18:30|3734.53|3734.53|3734.53|3734.53|3734.53|3734.53|3734.53|3734.53|0
1606299520000|2020-11-25 10:18:40|3734.93|3734.93|3735.26|3735.26|3735.26|3735.26|3734.93|3734.93|0
1606299530000|2020-11-25 10:18:50|3735.66|3735.66|3735.82|3735.82|3735.82|3735.82|3735.66|3735.66|0
1606299560000|2020-11-25 10:19:20|3735.72|3735.72|3735.34|3735.34|3735.72|3735.72|3735.34|3735.34|0
1606299580000|2020-11-25 10:19:40|3736.14|3736.14|3736.82|3736.82|3736.82|3736.82|3736.14|3736.14|0
1606299610000|2020-11-25 10:20:10|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|0
1606299630000|2020-11-25 10:20:30|3736.37|3736.37|3737.16|3737.16|3737.16|3737.16|3736.37|3736.37|0
1606299640000|2020-11-25 10:20:40|3737.33|3737.33|3735.74|3735.74|3737.33|3737.33|3735.74|3735.74|0
1606299660000|2020-11-25 10:21:00|3735.59|3735.59|3735.23|3735.23|3735.59|3735.59|3735.23|3735.23|0
1606299670000|2020-11-25 10:21:10|3735.53|3735.53|3737.43|3737.43|3737.43|3737.43|3735.53|3735.53|0
1606299680000|2020-11-25 10:21:20|3736.24|3736.24|3736.63|3736.63|3736.63|3736.63|3736.24|3736.24|0
1606299690000|2020-11-25 10:21:30|3736.03|3736.03|3735.35|3735.35|3736.03|3736.03|3735.35|3735.35|0
1606299710000|2020-11-25 10:21:50|3735.27|3735.27|3735.95|3735.95|3735.95|3735.95|3735.27|3735.27|0
1606299740000|2020-11-25 10:22:20|3736|3736|3735.9|3735.9|3736|3736|3735.9|3735.9|0
1606299760000|2020-11-25 10:22:40|3736.69|3736.69|3736.69|3736.69|3736.69|3736.69|3736.69|3736.69|0
1606299770000|2020-11-25 10:22:50|3736.29|3736.29|3736.98|3736.98|3736.98|3736.98|3736.29|3736.29|0
1606299780000|2020-11-25 10:23:00|3736.58|3736.58|3736.75|3736.75|3736.75|3736.75|3736.58|3736.58|0
1606299800000|2020-11-25 10:23:20|3736.6|3736.6|3736.68|3736.68|3736.68|3736.68|3736.6|3736.6|0
1606299810000|2020-11-25 10:23:30|3736.52|3736.52|3736.51|3736.51|3736.59|3736.59|3736.43|3736.43|0
1606299820000|2020-11-25 10:23:40|3737.19|3737.19|3738.38|3738.38|3738.38|3738.38|3737.19|3737.19|0
1606299830000|2020-11-25 10:23:50|3738.47|3738.47|3736.91|3736.91|3738.47|3738.47|3736.91|3736.91|0
1606299860000|2020-11-25 10:24:20|3737.23|3737.23|3737.6|3737.6|3737.6|3737.6|3737.23|3737.23|0
1606299870000|2020-11-25 10:24:30|3738.79|3738.79|3739.01|3739.01|3739.01|3739.01|3738.79|3738.79|0
1606299880000|2020-11-25 10:24:40|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|3740.37|0
1606299900000|2020-11-25 10:25:00|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|0
1606299910000|2020-11-25 10:25:10|3739.58|3739.58|3739.58|3739.58|3739.58|3739.58|3739.58|3739.58|0
1606299920000|2020-11-25 10:25:20|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|0
1606299930000|2020-11-25 10:25:30|3739.5|3739.5|3739.66|3739.66|3739.66|3739.66|3739.5|3739.5|0
1606299940000|2020-11-25 10:25:40|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|0
1606299950000|2020-11-25 10:25:50|3738.19|3738.19|3738.08|3738.08|3738.19|3738.19|3738.08|3738.08|0
1606299960000|2020-11-25 10:26:00|3737.87|3737.87|3737.87|3737.87|3737.87|3737.87|3737.87|3737.87|0
1606299980000|2020-11-25 10:26:20|3737.75|3737.75|3737.42|3737.42|3737.75|3737.75|3737.33|3737.33|0
1606300000000|2020-11-25 10:26:40|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|0
1606300010000|2020-11-25 10:26:50|3737.35|3737.35|3736.95|3736.95|3737.35|3737.35|3736.95|3736.95|0
1606300020000|2020-11-25 10:27:00|3736.79|3736.79|3735.16|3735.16|3736.79|3736.79|3735.16|3735.16|0
1606300030000|2020-11-25 10:27:10|3734.99|3734.99|3733.99|3733.99|3734.99|3734.99|3733.99|3733.99|0
1606300040000|2020-11-25 10:27:20|3732.8|3732.8|3733.27|3733.27|3733.27|3733.27|3732.48|3732.48|0
1606300050000|2020-11-25 10:27:30|3733|3733|3732.95|3732.95|3733|3733|3732.95|3732.95|0
1606300060000|2020-11-25 10:27:40|3735.04|3735.04|3735.89|3735.89|3735.89|3735.89|3735.04|3735.04|0
1606300070000|2020-11-25 10:27:50|3736.32|3736.32|3736.11|3736.11|3736.32|3736.32|3736.11|3736.11|0
1606300080000|2020-11-25 10:28:00|3736.82|3736.82|3737.21|3737.21|3737.61|3737.61|3736.82|3736.82|0
1606300090000|2020-11-25 10:28:10|3737.9|3737.9|3738.29|3738.29|3738.29|3738.29|3737.9|3737.9|0
1606300120000|2020-11-25 10:28:40|3738.46|3738.46|3739.31|3739.31|3739.31|3739.31|3738.46|3738.46|0
1606300130000|2020-11-25 10:28:50|3739.47|3739.47|3739.64|3739.64|3739.64|3739.64|3739.47|3739.47|0
1606300140000|2020-11-25 10:29:00|3738.96|3738.96|3738.27|3738.27|3738.96|3738.96|3738.27|3738.27|0
1606300170000|2020-11-25 10:29:30|3737.94|3737.94|3736.76|3736.76|3737.94|3737.94|3736.36|3736.36|0
1606300180000|2020-11-25 10:29:40|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|0
1606300190000|2020-11-25 10:29:50|3736.97|3736.97|3736.97|3736.97|3736.97|3736.97|3736.97|3736.97|0
1606300200000|2020-11-25 10:30:00|3737.03|3737.03|3735.03|3735.03|3737.03|3737.03|3734.63|3734.63|0
1606300210000|2020-11-25 10:30:10|3734.78|3734.78|3733.8|3733.8|3734.78|3734.78|3733.8|3733.8|0
1606300220000|2020-11-25 10:30:20|3733.85|3733.85|3734|3734|3734|3734|3733.85|3733.85|0
1606300230000|2020-11-25 10:30:30|3734.17|3734.17|3734.65|3734.65|3734.65|3734.65|3734.17|3734.17|0
1606300240000|2020-11-25 10:30:40|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|0
1606300250000|2020-11-25 10:30:50|3735.16|3735.16|3735.28|3735.28|3735.28|3735.28|3735.16|3735.16|0
1606300280000|2020-11-25 10:31:20|3734.95|3734.95|3733.71|3733.71|3734.95|3734.95|3733.71|3733.71|0
1606300290000|2020-11-25 10:31:30|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|0
1606300310000|2020-11-25 10:31:50|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|0
1606300330000|2020-11-25 10:32:10|3733.44|3733.44|3733.44|3733.44|3733.44|3733.44|3733.44|3733.44|0
1606300380000|2020-11-25 10:33:00|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|0
1606300390000|2020-11-25 10:33:10|3732.88|3732.88|3732.49|3732.49|3732.88|3732.88|3732.49|3732.49|0
1606300400000|2020-11-25 10:33:20|3732.09|3732.09|3731.92|3731.92|3732.09|3732.09|3731.92|3731.92|0
1606300410000|2020-11-25 10:33:30|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|3732.35|0
1606300430000|2020-11-25 10:33:50|3732.41|3732.41|3732.87|3732.87|3732.87|3732.87|3732.41|3732.41|0
1606300460000|2020-11-25 10:34:20|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|0
1606300510000|2020-11-25 10:35:10|3733.69|3733.69|3732.74|3732.74|3733.69|3733.69|3732.74|3732.74|0
1606300520000|2020-11-25 10:35:20|3733.13|3733.13|3734.18|3734.18|3734.18|3734.18|3733.13|3733.13|0
1606300530000|2020-11-25 10:35:30|3734.86|3734.86|3735.65|3735.65|3735.65|3735.65|3734.86|3734.86|0
1606300540000|2020-11-25 10:35:40|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|0
1606300550000|2020-11-25 10:35:50|3735.55|3735.55|3735.55|3735.55|3735.55|3735.55|3735.55|3735.55|0
1606300560000|2020-11-25 10:36:00|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|0
1606300580000|2020-11-25 10:36:20|3735.07|3735.07|3735.55|3735.55|3736.74|3736.74|3735.07|3735.07|0
1606300590000|2020-11-25 10:36:30|3736.35|3736.35|3737.54|3737.54|3737.54|3737.54|3736.35|3736.35|0
1606300600000|2020-11-25 10:36:40|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|0
1606300610000|2020-11-25 10:36:50|3736.35|3736.35|3736.4|3736.4|3736.4|3736.4|3736.35|3736.35|0
1606300620000|2020-11-25 10:37:00|3736|3736|3736|3736|3736|3736|3736|3736|0
1606300630000|2020-11-25 10:37:10|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|0
1606300650000|2020-11-25 10:37:30|3735.61|3735.61|3736|3736|3736|3736|3735.61|3735.61|0
1606300670000|2020-11-25 10:37:50|3735.32|3735.32|3734.59|3734.59|3735.32|3735.32|3734.59|3734.59|0
1606300690000|2020-11-25 10:38:10|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|0
1606300700000|2020-11-25 10:38:20|3734.41|3734.41|3734.78|3734.78|3734.78|3734.78|3734.41|3734.41|0
1606300710000|2020-11-25 10:38:30|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|0
1606300720000|2020-11-25 10:38:40|3734.44|3734.44|3734.02|3734.02|3734.71|3734.71|3734.02|3734.02|0
1606300730000|2020-11-25 10:38:50|3733.77|3733.77|3733.38|3733.38|3733.77|3733.77|3733.38|3733.38|0
1606300740000|2020-11-25 10:39:00|3733.49|3733.49|3735.82|3735.82|3736.22|3736.22|3733.49|3733.49|0
1606300750000|2020-11-25 10:39:10|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|0
1606300760000|2020-11-25 10:39:20|3734.98|3734.98|3735.83|3735.83|3735.83|3735.83|3734.98|3734.98|0
1606300770000|2020-11-25 10:39:30|3736.79|3736.79|3737.92|3737.92|3737.92|3737.92|3736.79|3736.79|0
1606300780000|2020-11-25 10:39:40|3737.97|3737.97|3739.16|3739.16|3739.16|3739.16|3737.97|3737.97|0
1606300790000|2020-11-25 10:39:50|3738.89|3738.89|3739.11|3739.11|3739.11|3739.11|3738.73|3738.73|0
1606300800000|2020-11-25 10:40:00|3739.9|3739.9|3737.04|3737.04|3740.3|3740.3|3737.04|3737.04|0
1606300810000|2020-11-25 10:40:10|3736.56|3736.56|3737.05|3737.05|3737.05|3737.05|3736.26|3736.26|0
1606300820000|2020-11-25 10:40:20|3738.25|3738.25|3738.73|3738.73|3738.73|3738.73|3738.25|3738.25|0
1606300830000|2020-11-25 10:40:30|3739.05|3739.05|3737.52|3737.52|3739.31|3739.31|3737.44|3737.44|0
1606300840000|2020-11-25 10:40:40|3737.28|3737.28|3737.96|3737.96|3737.96|3737.96|3737.28|3737.28|0
1606300850000|2020-11-25 10:40:50|3737.56|3737.56|3738.36|3738.36|3738.36|3738.36|3737.56|3737.56|0
1606300860000|2020-11-25 10:41:00|3739.02|3739.02|3739.78|3739.78|3739.78|3739.78|3739.02|3739.02|0
1606300870000|2020-11-25 10:41:10|3738.59|3738.59|3737.53|3737.53|3738.59|3738.59|3737.53|3737.53|0
1606300880000|2020-11-25 10:41:20|3737.11|3737.11|3739.38|3739.38|3739.38|3739.38|3737.11|3737.11|0
1606300890000|2020-11-25 10:41:30|3738.69|3738.69|3739.27|3739.27|3739.27|3739.27|3737.5|3737.5|0
1606300900000|2020-11-25 10:41:40|3739.18|3739.18|3741.34|3741.34|3741.34|3741.34|3739.18|3739.18|0
1606300910000|2020-11-25 10:41:50|3741.74|3741.74|3742.3|3742.3|3742.3|3742.3|3741.74|3741.74|0
1606300920000|2020-11-25 10:42:00|3741.22|3741.22|3740.59|3740.59|3741.78|3741.78|3740.59|3740.59|0
1606300930000|2020-11-25 10:42:10|3741.78|3741.78|3742.47|3742.47|3742.47|3742.47|3741.78|3741.78|0
1606300940000|2020-11-25 10:42:20|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|3742.36|0
1606300950000|2020-11-25 10:42:30|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|0
1606300960000|2020-11-25 10:42:40|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|0
1606300970000|2020-11-25 10:42:50|3742.28|3742.28|3742.28|3742.28|3742.67|3742.67|3742.28|3742.28|0
1606300990000|2020-11-25 10:43:10|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|3741.88|0
1606301000000|2020-11-25 10:43:20|3742.28|3742.28|3741.6|3741.6|3742.28|3742.28|3741.6|3741.6|0
1606301010000|2020-11-25 10:43:30|3741.48|3741.48|3738.81|3738.81|3741.48|3741.48|3738.81|3738.81|0
1606301020000|2020-11-25 10:43:40|3740|3740|3740.64|3740.64|3740.64|3740.64|3740|3740|0
1606301030000|2020-11-25 10:43:50|3742.23|3742.23|3741.58|3741.58|3742.91|3742.91|3741.58|3741.58|0
1606301040000|2020-11-25 10:44:00|3741.42|3741.42|3741.15|3741.15|3741.94|3741.94|3741.15|3741.15|0
1606301050000|2020-11-25 10:44:10|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|0
1606301060000|2020-11-25 10:44:20|3741.94|3741.94|3741.79|3741.79|3741.94|3741.94|3741.79|3741.79|0
1606301090000|2020-11-25 10:44:50|3741.4|3741.4|3740.98|3740.98|3741.4|3741.4|3740.98|3740.98|0
1606301100000|2020-11-25 10:45:00|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|0
1606301110000|2020-11-25 10:45:10|3740.16|3740.16|3739.41|3739.41|3740.16|3740.16|3739.41|3739.41|0
1606301120000|2020-11-25 10:45:20|3739.04|3739.04|3739.04|3739.04|3739.04|3739.04|3739.04|3739.04|0
1606301130000|2020-11-25 10:45:30|3738.61|3738.61|3738.61|3738.61|3738.61|3738.61|3738.61|3738.61|0
1606301140000|2020-11-25 10:45:40|3739.01|3739.01|3738.15|3738.15|3739.01|3739.01|3738.15|3738.15|0
1606301150000|2020-11-25 10:45:50|3736.96|3736.96|3735.44|3735.44|3737.75|3737.75|3735.44|3735.44|0
1606301160000|2020-11-25 10:46:00|3736.23|3736.23|3734.96|3734.96|3736.23|3736.23|3734.96|3734.96|0
1606301170000|2020-11-25 10:46:10|3736.15|3736.15|3736.15|3736.15|3736.15|3736.15|3736.15|3736.15|0
1606301180000|2020-11-25 10:46:20|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|0
1606301190000|2020-11-25 10:46:30|3736.55|3736.55|3735.8|3735.8|3736.55|3736.55|3735.8|3735.8|0
1606301210000|2020-11-25 10:46:50|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|0
1606301220000|2020-11-25 10:47:00|3734.95|3734.95|3734.06|3734.06|3734.95|3734.95|3734.06|3734.06|0
1606301230000|2020-11-25 10:47:10|3733.27|3733.27|3734.06|3734.06|3734.06|3734.06|3732.87|3732.87|0
1606301240000|2020-11-25 10:47:20|3733.27|3733.27|3732.5|3732.5|3733.27|3733.27|3732.08|3732.08|0
1606301250000|2020-11-25 10:47:30|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|0
1606301260000|2020-11-25 10:47:40|3731.31|3731.31|3731.31|3731.31|3731.31|3731.31|3731.31|3731.31|0
1606301280000|2020-11-25 10:48:00|3729.72|3729.72|3729.72|3729.72|3729.72|3729.72|3729.72|3729.72|0
1606301300000|2020-11-25 10:48:20|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|0
1606301330000|2020-11-25 10:48:50|3730.23|3730.23|3730.45|3730.45|3730.55|3730.55|3730.23|3730.23|0
1606301350000|2020-11-25 10:49:10|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|0
1606301360000|2020-11-25 10:49:20|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|0
1606301370000|2020-11-25 10:49:30|3731.24|3731.24|3730.84|3730.84|3731.24|3731.24|3730.84|3730.84|0
1606301390000|2020-11-25 10:49:50|3731.16|3731.16|3731.16|3731.16|3731.16|3731.16|3731.06|3731.06|0
1606301400000|2020-11-25 10:50:00|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|0
1606301410000|2020-11-25 10:50:10|3731.16|3731.16|3731.16|3731.16|3731.16|3731.16|3731.16|3731.16|0
1606301420000|2020-11-25 10:50:20|3731|3731|3730.6|3730.6|3731|3731|3730.6|3730.6|0
1606301430000|2020-11-25 10:50:30|3729.92|3729.92|3729.92|3729.92|3729.92|3729.92|3729.92|3729.92|0
1606301440000|2020-11-25 10:50:40|3730.25|3730.25|3730.4|3730.4|3730.4|3730.4|3730.25|3730.25|0
1606301470000|2020-11-25 10:51:10|3730.56|3730.56|3730.65|3730.65|3730.65|3730.65|3730.56|3730.56|0
1606301500000|2020-11-25 10:51:40|3729.96|3729.96|3729.57|3729.57|3729.96|3729.96|3729.57|3729.57|0
1606301510000|2020-11-25 10:51:50|3730.14|3730.14|3731.02|3731.02|3731.02|3731.02|3729.98|3729.98|0
1606301520000|2020-11-25 10:52:00|3730.77|3730.77|3731.57|3731.57|3731.57|3731.57|3730.77|3730.77|0
1606301530000|2020-11-25 10:52:10|3731.96|3731.96|3731.57|3731.57|3731.96|3731.96|3731.57|3731.57|0
1606301540000|2020-11-25 10:52:20|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|0
1606301550000|2020-11-25 10:52:30|3731.42|3731.42|3730.65|3730.65|3731.42|3731.42|3730.65|3730.65|0
1606301560000|2020-11-25 10:52:40|3730.73|3730.73|3729.94|3729.94|3730.73|3730.73|3729.94|3729.94|0
1606301570000|2020-11-25 10:52:50|3730.34|3730.34|3730.34|3730.34|3730.34|3730.34|3730.34|3730.34|0
1606301590000|2020-11-25 10:53:10|3730.39|3730.39|3729.53|3729.53|3731.14|3731.14|3729.53|3729.53|0
1606301600000|2020-11-25 10:53:20|3729.44|3729.44|3727.13|3727.13|3729.44|3729.44|3727.13|3727.13|0
1606301610000|2020-11-25 10:53:30|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1606301620000|2020-11-25 10:53:40|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|0
1606301630000|2020-11-25 10:53:50|3727.02|3727.02|3726.33|3726.33|3727.02|3727.02|3726.33|3726.33|0
1606301640000|2020-11-25 10:54:00|3726.42|3726.42|3725.73|3725.73|3726.42|3726.42|3725.73|3725.73|0
1606301650000|2020-11-25 10:54:10|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|0
1606301660000|2020-11-25 10:54:20|3725.48|3725.48|3724.68|3724.68|3725.48|3725.48|3724.68|3724.68|0
1606301700000|2020-11-25 10:55:00|3725.48|3725.48|3722.55|3722.55|3725.48|3725.48|3722.55|3722.55|0
1606301710000|2020-11-25 10:55:10|3721.75|3721.75|3721.75|3721.75|3721.75|3721.75|3721.75|3721.75|0
1606301740000|2020-11-25 10:55:40|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|3720.39|0
1606301750000|2020-11-25 10:55:50|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|0
1606301770000|2020-11-25 10:56:10|3721.15|3721.15|3723.7|3723.7|3723.7|3723.7|3721.15|3721.15|0
1606301790000|2020-11-25 10:56:30|3723.8|3723.8|3723.73|3723.73|3724.13|3724.13|3723.73|3723.73|0
1606301800000|2020-11-25 10:56:40|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|0
1606301810000|2020-11-25 10:56:50|3723.73|3723.73|3723.98|3723.98|3723.98|3723.98|3723.73|3723.73|0
1606301820000|2020-11-25 10:57:00|3724.77|3724.77|3727.32|3727.32|3727.32|3727.32|3724.77|3724.77|0
1606301830000|2020-11-25 10:57:10|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1606301840000|2020-11-25 10:57:20|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|0
1606301850000|2020-11-25 10:57:30|3727.05|3727.05|3727.22|3727.22|3727.22|3727.22|3727.05|3727.05|0
1606301880000|2020-11-25 10:58:00|3728.41|3728.41|3727.61|3727.61|3728.41|3728.41|3727.61|3727.61|0
1606301890000|2020-11-25 10:58:10|3727.7|3727.7|3729.75|3729.75|3729.75|3729.75|3727.7|3727.7|0
1606301900000|2020-11-25 10:58:20|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|0
1606301930000|2020-11-25 10:58:50|3729.86|3729.86|3730.43|3730.43|3730.43|3730.43|3729.86|3729.86|0
1606301940000|2020-11-25 10:59:00|3730.52|3730.52|3729.44|3729.44|3730.52|3730.52|3729.44|3729.44|0
1606301950000|2020-11-25 10:59:10|3729.19|3729.19|3728.79|3728.79|3729.19|3729.19|3728.79|3728.79|0
1606301970000|2020-11-25 10:59:30|3728.54|3728.54|3728.71|3728.71|3728.88|3728.88|3728.54|3728.54|0
1606301980000|2020-11-25 10:59:40|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|3729.39|0
1606302000000|2020-11-25 11:00:00|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|0
1606302020000|2020-11-25 11:00:20|3729.36|3729.36|3729.76|3729.76|3729.76|3729.76|3729.36|3729.36|0
1606302030000|2020-11-25 11:00:30|3730.55|3730.55|3729.91|3729.91|3730.55|3730.55|3729.91|3729.91|0
1606302040000|2020-11-25 11:00:40|3729.52|3729.52|3731.19|3731.19|3731.19|3731.19|3729.52|3729.52|0
1606302060000|2020-11-25 11:01:00|3731.43|3731.43|3733.48|3733.48|3733.48|3733.48|3731.43|3731.43|0
1606302070000|2020-11-25 11:01:10|3733.96|3733.96|3734.12|3734.12|3734.12|3734.12|3733.96|3733.96|0
1606302080000|2020-11-25 11:01:20|3732.93|3732.93|3732.14|3732.14|3732.93|3732.93|3732.14|3732.14|0
1606302110000|2020-11-25 11:01:50|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|0
1606302120000|2020-11-25 11:02:00|3731.76|3731.76|3730.4|3730.4|3731.76|3731.76|3730.4|3730.4|0
1606302130000|2020-11-25 11:02:10|3730.28|3730.28|3729.62|3729.62|3730.28|3730.28|3729.62|3729.62|0
1606302140000|2020-11-25 11:02:20|3728.82|3728.82|3730.01|3730.01|3730.01|3730.01|3728.82|3728.82|0
1606302150000|2020-11-25 11:02:30|3729.62|3729.62|3729.62|3729.62|3729.7|3729.7|3729.62|3729.62|0
1606302160000|2020-11-25 11:02:40|3730.01|3730.01|3730.01|3730.01|3730.01|3730.01|3730.01|3730.01|0
1606302200000|2020-11-25 11:03:20|3729.62|3729.62|3729.43|3729.43|3729.62|3729.62|3729.26|3729.26|0
1606302210000|2020-11-25 11:03:30|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|3729.03|0
1606302220000|2020-11-25 11:03:40|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|0
1606302230000|2020-11-25 11:03:50|3727.52|3727.52|3727.1|3727.1|3727.52|3727.52|3727.1|3727.1|0
1606302240000|2020-11-25 11:04:00|3726.71|3726.71|3725.91|3725.91|3726.71|3726.71|3725.91|3725.91|0
1606302260000|2020-11-25 11:04:20|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|0
1606302270000|2020-11-25 11:04:30|3728.38|3728.38|3728.86|3728.86|3728.86|3728.86|3728.38|3728.38|0
1606302280000|2020-11-25 11:04:40|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|0
1606302310000|2020-11-25 11:05:10|3729.29|3729.29|3729.46|3729.46|3729.46|3729.46|3729.29|3729.29|0
1606302320000|2020-11-25 11:05:20|3729.4|3729.4|3729.88|3729.88|3729.88|3729.88|3729.08|3729.08|0
1606302330000|2020-11-25 11:05:30|3730.27|3730.27|3730.73|3730.73|3731.09|3731.09|3730.27|3730.27|0
1606302340000|2020-11-25 11:05:40|3729.54|3729.54|3729.06|3729.06|3729.54|3729.54|3729.06|3729.06|0
1606302350000|2020-11-25 11:05:50|3729.74|3729.74|3729.74|3729.74|3730.14|3730.14|3729.74|3729.74|0
1606302370000|2020-11-25 11:06:10|3729.37|3729.37|3729.37|3729.37|3729.37|3729.37|3729.37|3729.37|0
1606302380000|2020-11-25 11:06:20|3729.15|3729.15|3728.66|3728.66|3729.15|3729.15|3728.5|3728.5|0
1606302400000|2020-11-25 11:06:40|3728.26|3728.26|3728.51|3728.51|3728.51|3728.51|3728.26|3728.26|0
1606302410000|2020-11-25 11:06:50|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|3728.43|0
1606302420000|2020-11-25 11:07:00|3728.59|3728.59|3727.82|3727.82|3728.59|3728.59|3727.55|3727.55|0
1606302430000|2020-11-25 11:07:10|3727.98|3727.98|3727.3|3727.3|3728.3|3728.3|3727.3|3727.3|0
1606302440000|2020-11-25 11:07:20|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1606302450000|2020-11-25 11:07:30|3728.09|3728.09|3727.29|3727.29|3728.09|3728.09|3727.29|3727.29|0
1606302460000|2020-11-25 11:07:40|3728.09|3728.09|3729|3729|3729|3729|3728.09|3728.09|0
1606302470000|2020-11-25 11:07:50|3729.08|3729.08|3728.23|3728.23|3729.08|3729.08|3728.23|3728.23|0
1606302490000|2020-11-25 11:08:10|3727.84|3727.84|3727.84|3727.84|3727.84|3727.84|3727.84|3727.84|0
1606302510000|2020-11-25 11:08:30|3728.63|3728.63|3728.63|3728.63|3728.63|3728.63|3728.63|3728.63|0
1606302520000|2020-11-25 11:08:40|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|0
1606302530000|2020-11-25 11:08:50|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|0
1606302540000|2020-11-25 11:09:00|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|0
1606302560000|2020-11-25 11:09:20|3731.37|3731.37|3731.2|3731.2|3731.37|3731.37|3731.2|3731.2|0
1606302570000|2020-11-25 11:09:30|3732|3732|3732|3732|3732|3732|3732|3732|0
1606302580000|2020-11-25 11:09:40|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|0
1606302590000|2020-11-25 11:09:50|3731.43|3731.43|3730.34|3730.34|3731.43|3731.43|3730.34|3730.34|0
1606302600000|2020-11-25 11:10:00|3730.19|3730.19|3729.45|3729.45|3730.29|3730.29|3729.45|3729.45|0
1606302610000|2020-11-25 11:10:10|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|0
1606302630000|2020-11-25 11:10:30|3729.56|3729.56|3729.56|3729.56|3729.56|3729.56|3729.56|3729.56|0
1606302640000|2020-11-25 11:10:40|3729.26|3729.26|3729.26|3729.26|3729.26|3729.26|3729.26|3729.26|0
1606302660000|2020-11-25 11:11:00|3728.58|3728.58|3729.24|3729.24|3729.24|3729.24|3728.58|3728.58|0
1606302670000|2020-11-25 11:11:10|3729.09|3729.09|3729.39|3729.39|3729.39|3729.39|3729.09|3729.09|0
1606302680000|2020-11-25 11:11:20|3728.6|3728.6|3728.6|3728.6|3728.6|3728.6|3728.6|3728.6|0
1606302690000|2020-11-25 11:11:30|3728.3|3728.3|3728.78|3728.78|3728.78|3728.78|3728.3|3728.3|0
1606302700000|2020-11-25 11:11:40|3729.97|3729.97|3730.49|3730.49|3730.66|3730.66|3729.97|3729.97|0
1606302720000|2020-11-25 11:12:00|3730.22|3730.22|3730.39|3730.39|3730.39|3730.39|3730.22|3730.22|0
1606302730000|2020-11-25 11:12:10|3730.54|3730.54|3729.52|3729.52|3730.54|3730.54|3729.35|3729.35|0
1606302750000|2020-11-25 11:12:30|3729.91|3729.91|3729.91|3729.91|3729.91|3729.91|3729.91|3729.91|0
1606302790000|2020-11-25 11:13:10|3730.06|3730.06|3730.14|3730.14|3730.14|3730.14|3729.74|3729.74|0
1606302810000|2020-11-25 11:13:30|3729.97|3729.97|3729.81|3729.81|3729.97|3729.97|3729.81|3729.81|0
1606302820000|2020-11-25 11:13:40|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|0
1606302830000|2020-11-25 11:13:50|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|3730.24|0
1606302840000|2020-11-25 11:14:00|3730.02|3730.02|3728.94|3728.94|3730.02|3730.02|3728.94|3728.94|0
1606302860000|2020-11-25 11:14:20|3728.69|3728.69|3728.3|3728.3|3728.69|3728.69|3728.3|3728.3|0
1606302870000|2020-11-25 11:14:30|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|0
1606302900000|2020-11-25 11:15:00|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|0
1606302910000|2020-11-25 11:15:10|3726.82|3726.82|3726.7|3726.7|3726.82|3726.82|3726.7|3726.7|0
1606302920000|2020-11-25 11:15:20|3726.58|3726.58|3725.92|3725.92|3726.58|3726.58|3725.92|3725.92|0
1606302940000|2020-11-25 11:15:40|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|0
1606302970000|2020-11-25 11:16:10|3723.47|3723.47|3720.54|3720.54|3723.47|3723.47|3720.54|3720.54|0
1606302990000|2020-11-25 11:16:30|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|0
1606303020000|2020-11-25 11:17:00|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|0
1606303050000|2020-11-25 11:17:30|3717.6|3717.6|3716.8|3716.8|3717.6|3717.6|3716.8|3716.8|0
1606303080000|2020-11-25 11:18:00|3718.39|3718.39|3718.39|3718.39|3718.39|3718.39|3718.39|3718.39|0
1606303090000|2020-11-25 11:18:10|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|0
1606303100000|2020-11-25 11:18:20|3719.08|3719.08|3719.14|3719.14|3719.14|3719.14|3719.08|3719.08|0
1606303120000|2020-11-25 11:18:40|3719.82|3719.82|3719.82|3719.82|3719.9|3719.9|3719.82|3719.82|0
1606303130000|2020-11-25 11:18:50|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|0
1606303140000|2020-11-25 11:19:00|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|0
1606303150000|2020-11-25 11:19:10|3719.71|3719.71|3719.88|3719.88|3719.88|3719.88|3719.71|3719.71|0
1606303170000|2020-11-25 11:19:30|3719.96|3719.96|3719.99|3719.99|3720.07|3720.07|3719.28|3719.28|0
1606303190000|2020-11-25 11:19:50|3720.38|3720.38|3720.38|3720.38|3720.38|3720.38|3720.38|3720.38|0
1606303200000|2020-11-25 11:20:00|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|0
1606303210000|2020-11-25 11:20:10|3720.63|3720.63|3721.36|3721.36|3721.75|3721.75|3720.63|3720.63|0
1606303250000|2020-11-25 11:20:50|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|0
1606303270000|2020-11-25 11:21:10|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|0
1606303280000|2020-11-25 11:21:20|3720.88|3720.88|3720.72|3720.72|3720.88|3720.88|3720.72|3720.72|0
1606303290000|2020-11-25 11:21:30|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|0
1606303320000|2020-11-25 11:22:00|3721.15|3721.15|3720.19|3720.19|3721.15|3721.15|3720.19|3720.19|0
1606303330000|2020-11-25 11:22:10|3720.28|3720.28|3720.01|3720.01|3720.28|3720.28|3720.01|3720.01|0
1606303350000|2020-11-25 11:22:30|3721.6|3721.6|3721.99|3721.99|3721.99|3721.99|3721.6|3721.6|0
1606303370000|2020-11-25 11:22:50|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|0
1606303380000|2020-11-25 11:23:00|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|0
1606303390000|2020-11-25 11:23:10|3723.18|3723.18|3722.79|3722.79|3723.18|3723.18|3722.79|3722.79|0
1606303450000|2020-11-25 11:24:10|3723.98|3723.98|3725.01|3725.01|3725.01|3725.01|3723.98|3723.98|0
1606303470000|2020-11-25 11:24:30|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|0
1606303500000|2020-11-25 11:25:00|3725.27|3725.27|3726.77|3726.77|3726.77|3726.77|3725.1|3725.1|0
1606303520000|2020-11-25 11:25:20|3726.93|3726.93|3727.72|3727.72|3727.72|3727.72|3726.93|3726.93|0
1606303540000|2020-11-25 11:25:40|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1606303550000|2020-11-25 11:25:50|3728.8|3728.8|3728.52|3728.52|3729.2|3729.2|3728.41|3728.41|0
1606303560000|2020-11-25 11:26:00|3728.6|3728.6|3729.28|3729.28|3729.28|3729.28|3728.6|3728.6|0
1606303570000|2020-11-25 11:26:10|3729.23|3729.23|3729.23|3729.23|3729.23|3729.23|3729.23|3729.23|0
1606303580000|2020-11-25 11:26:20|3730.42|3730.42|3731.69|3731.69|3731.69|3731.69|3730.42|3730.42|0
1606303590000|2020-11-25 11:26:30|3731.86|3731.86|3731.38|3731.38|3731.86|3731.86|3731.38|3731.38|0
1606303600000|2020-11-25 11:26:40|3731.46|3731.46|3731.46|3731.46|3731.46|3731.46|3731.46|3731.46|0
1606303620000|2020-11-25 11:27:00|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|0
1606303640000|2020-11-25 11:27:20|3731.61|3731.61|3731.91|3731.91|3731.91|3731.91|3731.12|3731.12|0
1606303660000|2020-11-25 11:27:40|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|0
1606303670000|2020-11-25 11:27:50|3730.95|3730.95|3730.55|3730.55|3730.95|3730.95|3730.55|3730.55|0
1606303680000|2020-11-25 11:28:00|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|0
1606303690000|2020-11-25 11:28:10|3730.04|3730.04|3728.45|3728.45|3730.04|3730.04|3728.45|3728.45|0
1606303700000|2020-11-25 11:28:20|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|0
1606303710000|2020-11-25 11:28:30|3729.02|3729.02|3728.35|3728.35|3729.02|3729.02|3728.35|3728.35|0
1606303720000|2020-11-25 11:28:40|3726.37|3726.37|3727.56|3727.56|3727.56|3727.56|3726.37|3726.37|0
1606303730000|2020-11-25 11:28:50|3728.75|3728.75|3728.75|3728.75|3728.75|3728.75|3728.75|3728.75|0
1606303750000|2020-11-25 11:29:10|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|3729.15|0
1606303770000|2020-11-25 11:29:30|3728.35|3728.35|3727.56|3727.56|3728.35|3728.35|3727.56|3727.56|0
1606303780000|2020-11-25 11:29:40|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|0
1606303800000|2020-11-25 11:30:00|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|0
1606303810000|2020-11-25 11:30:10|3725.75|3725.75|3725.87|3725.87|3725.87|3725.87|3725.07|3725.07|0
1606303820000|2020-11-25 11:30:20|3725.75|3725.75|3726.43|3726.43|3726.43|3726.43|3725.75|3725.75|0
1606303830000|2020-11-25 11:30:30|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|0
1606303840000|2020-11-25 11:30:40|3726.43|3726.43|3725.45|3725.45|3726.43|3726.43|3725.45|3725.45|0
1606303860000|2020-11-25 11:31:00|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|0
1606303870000|2020-11-25 11:31:10|3726.93|3726.93|3727.18|3727.18|3727.18|3727.18|3726.93|3726.93|0
1606303880000|2020-11-25 11:31:20|3726.78|3726.78|3726.38|3726.38|3726.78|3726.78|3726.38|3726.38|0
1606303900000|2020-11-25 11:31:40|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|0
1606303920000|2020-11-25 11:32:00|3727.52|3727.52|3727.07|3727.07|3727.52|3727.52|3727.07|3727.07|0
1606303970000|2020-11-25 11:32:50|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1606304010000|2020-11-25 11:33:30|3725.94|3725.94|3725.79|3725.79|3725.94|3725.94|3725.79|3725.79|0
1606304020000|2020-11-25 11:33:40|3725.4|3725.4|3725.4|3725.4|3725.4|3725.4|3725.4|3725.4|0
1606304040000|2020-11-25 11:34:00|3725|3725|3724.6|3724.6|3725|3725|3724.6|3724.6|0
1606304050000|2020-11-25 11:34:10|3724.21|3724.21|3723.33|3723.33|3724.21|3724.21|3723.33|3723.33|0
1606304060000|2020-11-25 11:34:20|3723.54|3723.54|3723.76|3723.76|3723.76|3723.76|3723.54|3723.54|0
1606304090000|2020-11-25 11:34:50|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|0
1606304100000|2020-11-25 11:35:00|3723.51|3723.51|3723.11|3723.11|3723.51|3723.51|3723.11|3723.11|0
1606304110000|2020-11-25 11:35:10|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|0
1606304120000|2020-11-25 11:35:20|3723.79|3723.79|3724.78|3724.78|3724.78|3724.78|3723.72|3723.72|0
1606304130000|2020-11-25 11:35:30|3724.62|3724.62|3723.78|3723.78|3724.62|3724.62|3723.78|3723.78|0
1606304140000|2020-11-25 11:35:40|3723.38|3723.38|3723.38|3723.38|3723.38|3723.38|3723.38|3723.38|0
1606304160000|2020-11-25 11:36:00|3722.98|3722.98|3722.59|3722.59|3722.98|3722.98|3722.59|3722.59|0
1606304170000|2020-11-25 11:36:10|3722.32|3722.32|3721.6|3721.6|3722.32|3722.32|3721.6|3721.6|0
1606304200000|2020-11-25 11:36:40|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|0
1606304210000|2020-11-25 11:36:50|3723.58|3723.58|3724.38|3724.38|3724.38|3724.38|3723.58|3723.58|0
1606304220000|2020-11-25 11:37:00|3725.17|3725.17|3723.98|3723.98|3725.57|3725.57|3723.98|3723.98|0
1606304230000|2020-11-25 11:37:10|3723.19|3723.19|3722.79|3722.79|3723.19|3723.19|3722.79|3722.79|0
1606304250000|2020-11-25 11:37:30|3721.86|3721.86|3721.07|3721.07|3721.86|3721.86|3721.07|3721.07|0
1606304260000|2020-11-25 11:37:40|3720.83|3720.83|3720.83|3720.83|3720.83|3720.83|3720.83|3720.83|0
1606304270000|2020-11-25 11:37:50|3720.74|3720.74|3720.06|3720.06|3720.74|3720.74|3720.06|3720.06|0
1606304280000|2020-11-25 11:38:00|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|0
1606304290000|2020-11-25 11:38:10|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|0
1606304300000|2020-11-25 11:38:20|3717.5|3717.5|3716.42|3716.42|3717.5|3717.5|3716.42|3716.42|0
1606304320000|2020-11-25 11:38:40|3715.74|3715.74|3716.03|3716.03|3716.03|3716.03|3715.34|3715.34|0
1606304330000|2020-11-25 11:38:50|3716.82|3716.82|3717.22|3717.22|3717.22|3717.22|3716.82|3716.82|0
1606304350000|2020-11-25 11:39:10|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|0
1606304380000|2020-11-25 11:39:40|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|0
1606304390000|2020-11-25 11:39:50|3717.58|3717.58|3719.27|3719.27|3719.27|3719.27|3717.58|3717.58|0
1606304400000|2020-11-25 11:40:00|3719.66|3719.66|3719.34|3719.34|3720.04|3720.04|3719.34|3719.34|0
1606304410000|2020-11-25 11:40:10|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|0
1606304430000|2020-11-25 11:40:30|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|0
1606304440000|2020-11-25 11:40:40|3718.47|3718.47|3718.3|3718.3|3718.86|3718.86|3718.3|3718.3|0
1606304450000|2020-11-25 11:40:50|3718.22|3718.22|3717.82|3717.82|3718.22|3718.22|3717.82|3717.82|0
1606304460000|2020-11-25 11:41:00|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|0
1606304470000|2020-11-25 11:41:10|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|0
1606304480000|2020-11-25 11:41:20|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|0
1606304490000|2020-11-25 11:41:30|3717.95|3717.95|3718.03|3718.03|3718.03|3718.03|3717.95|3717.95|0
1606304500000|2020-11-25 11:41:40|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|3718.71|0
1606304510000|2020-11-25 11:41:50|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|0
1606304520000|2020-11-25 11:42:00|3720.08|3720.08|3718.42|3718.42|3720.08|3720.08|3718.35|3718.35|0
1606304530000|2020-11-25 11:42:10|3718.02|3718.02|3717.94|3717.94|3718.02|3718.02|3717.94|3717.94|0
1606304560000|2020-11-25 11:42:40|3718.5|3718.5|3718.58|3718.58|3718.58|3718.58|3718.5|3718.5|0
1606304570000|2020-11-25 11:42:50|3718.34|3718.34|3720.47|3720.47|3720.47|3720.47|3718.34|3718.34|0
1606304600000|2020-11-25 11:43:20|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|0
1606304610000|2020-11-25 11:43:30|3719.78|3719.78|3718.76|3718.76|3719.78|3719.78|3718.76|3718.76|0
1606304620000|2020-11-25 11:43:40|3718.92|3718.92|3716.18|3716.18|3718.92|3718.92|3716.18|3716.18|0
1606304640000|2020-11-25 11:44:00|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|0
1606304650000|2020-11-25 11:44:10|3716.41|3716.41|3717.32|3717.32|3717.32|3717.32|3716.41|3716.41|0
1606304660000|2020-11-25 11:44:20|3717.71|3717.71|3717.56|3717.56|3718.26|3718.26|3717.47|3717.47|0
1606304670000|2020-11-25 11:44:30|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|0
1606304680000|2020-11-25 11:44:40|3717.83|3717.83|3719.03|3719.03|3719.03|3719.03|3717.83|3717.83|0
1606304690000|2020-11-25 11:44:50|3720.39|3720.39|3720.87|3720.87|3720.87|3720.87|3720.39|3720.39|0
1606304700000|2020-11-25 11:45:00|3720.57|3720.57|3721.68|3721.68|3721.68|3721.68|3720.57|3720.57|0
1606304710000|2020-11-25 11:45:10|3721.57|3721.57|3721.57|3721.57|3721.57|3721.57|3721.57|3721.57|0
1606304730000|2020-11-25 11:45:30|3721.65|3721.65|3722.38|3722.38|3722.38|3722.38|3721.65|3721.65|0
1606304740000|2020-11-25 11:45:40|3722.5|3722.5|3722.28|3722.28|3722.5|3722.5|3722.02|3722.02|0
1606304750000|2020-11-25 11:45:50|3722.61|3722.61|3722.22|3722.22|3722.61|3722.61|3722.22|3722.22|0
1606304760000|2020-11-25 11:46:00|3722.07|3722.07|3721.57|3721.57|3722.07|3722.07|3721.57|3721.57|0
1606304780000|2020-11-25 11:46:20|3722.37|3722.37|3723.16|3723.16|3723.16|3723.16|3722.37|3722.37|0
1606304790000|2020-11-25 11:46:30|3723.95|3723.95|3725.26|3725.26|3725.26|3725.26|3723.95|3723.95|0
1606304800000|2020-11-25 11:46:40|3724.46|3724.46|3724.13|3724.13|3724.46|3724.46|3724.13|3724.13|0
1606304810000|2020-11-25 11:46:50|3724.53|3724.53|3723.73|3723.73|3724.53|3724.53|3723.73|3723.73|0
1606304840000|2020-11-25 11:47:20|3723.36|3723.36|3723.57|3723.57|3723.57|3723.57|3723.36|3723.36|0
1606304860000|2020-11-25 11:47:40|3722.38|3722.38|3722.3|3722.3|3722.38|3722.38|3722.3|3722.3|0
1606304870000|2020-11-25 11:47:50|3722.18|3722.18|3722.87|3722.87|3722.87|3722.87|3722.18|3722.18|0
1606304880000|2020-11-25 11:48:00|3722.18|3722.18|3722.18|3722.18|3722.87|3722.87|3722.18|3722.18|0
1606304890000|2020-11-25 11:48:10|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|0
1606304910000|2020-11-25 11:48:30|3722.47|3722.47|3722.47|3722.47|3722.47|3722.47|3722.47|3722.47|0
1606304920000|2020-11-25 11:48:40|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|0
1606304930000|2020-11-25 11:48:50|3723.83|3723.83|3723.59|3723.59|3723.83|3723.83|3723.59|3723.59|0
1606304940000|2020-11-25 11:49:00|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|0
1606304980000|2020-11-25 11:49:40|3723.75|3723.75|3724.83|3724.83|3724.83|3724.83|3723.36|3723.36|0
1606305000000|2020-11-25 11:50:00|3725.08|3725.08|3725.08|3725.08|3725.08|3725.08|3725.08|3725.08|0
1606305010000|2020-11-25 11:50:10|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|0
1606305020000|2020-11-25 11:50:20|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|0
1606305030000|2020-11-25 11:50:30|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|0
1606305050000|2020-11-25 11:50:50|3727.28|3727.28|3727.68|3727.68|3727.68|3727.68|3727.28|3727.28|0
1606305060000|2020-11-25 11:51:00|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|0
1606305090000|2020-11-25 11:51:30|3728.55|3728.55|3729.35|3729.35|3729.35|3729.35|3728.55|3728.55|0
1606305100000|2020-11-25 11:51:40|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|0
1606305110000|2020-11-25 11:51:50|3729.35|3729.35|3731.4|3731.4|3731.4|3731.4|3729.35|3729.35|0
1606305120000|2020-11-25 11:52:00|3731.48|3731.48|3732.27|3732.27|3732.27|3732.27|3731.48|3731.48|0
1606305140000|2020-11-25 11:52:20|3731.88|3731.88|3731.19|3731.19|3731.88|3731.88|3731.19|3731.19|0
1606305150000|2020-11-25 11:52:30|3731.34|3731.34|3731.79|3731.79|3731.79|3731.79|3731.34|3731.34|0
1606305180000|2020-11-25 11:53:00|3731.67|3731.67|3731.55|3731.55|3731.67|3731.67|3731.55|3731.55|0
1606305190000|2020-11-25 11:53:10|3731.2|3731.2|3731.2|3731.2|3731.2|3731.2|3731.2|3731.2|0
1606305200000|2020-11-25 11:53:20|3731.99|3731.99|3732.78|3732.78|3732.78|3732.78|3731.99|3731.99|0
1606305210000|2020-11-25 11:53:30|3733.18|3733.18|3734.13|3734.13|3734.13|3734.13|3733.18|3733.18|0
1606305220000|2020-11-25 11:53:40|3736.18|3736.18|3736.18|3736.18|3736.18|3736.18|3736.18|3736.18|0
1606305240000|2020-11-25 11:54:00|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|0
1606305250000|2020-11-25 11:54:10|3736.43|3736.43|3735.15|3735.15|3736.43|3736.43|3735.15|3735.15|0
1606305260000|2020-11-25 11:54:20|3734.76|3734.76|3732.16|3732.16|3734.76|3734.76|3732.16|3732.16|0
1606305280000|2020-11-25 11:54:40|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|0
1606305300000|2020-11-25 11:55:00|3731.59|3731.59|3731.59|3731.59|3731.59|3731.59|3731.59|3731.59|0
1606305320000|2020-11-25 11:55:20|3731.14|3731.14|3728.87|3728.87|3731.14|3731.14|3728.87|3728.87|0
1606305330000|2020-11-25 11:55:30|3728.48|3728.48|3727.63|3727.63|3728.48|3728.48|3727.63|3727.63|0
1606305340000|2020-11-25 11:55:40|3727.46|3727.46|3726.78|3726.78|3727.46|3727.46|3726.78|3726.78|0
1606305350000|2020-11-25 11:55:50|3726.86|3726.86|3726.07|3726.07|3726.86|3726.86|3726.07|3726.07|0
1606305360000|2020-11-25 11:56:00|3726.46|3726.46|3726.07|3726.07|3726.46|3726.46|3725.27|3725.27|0
1606305370000|2020-11-25 11:56:10|3726.86|3726.86|3726.86|3726.86|3726.86|3726.86|3726.86|3726.86|0
1606305380000|2020-11-25 11:56:20|3727.03|3727.03|3727.42|3727.42|3727.42|3727.42|3727.03|3727.03|0
1606305390000|2020-11-25 11:56:30|3727.82|3727.82|3727.42|3727.42|3727.82|3727.82|3727.42|3727.42|0
1606305410000|2020-11-25 11:56:50|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|0
1606305420000|2020-11-25 11:57:00|3725.37|3725.37|3726.52|3726.52|3726.52|3726.52|3724.93|3724.93|0
1606305430000|2020-11-25 11:57:10|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|0
1606305440000|2020-11-25 11:57:20|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|0
1606305450000|2020-11-25 11:57:30|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|0
1606305460000|2020-11-25 11:57:40|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|0
1606305480000|2020-11-25 11:58:00|3726.97|3726.97|3727.26|3727.26|3727.26|3727.26|3726.58|3726.58|0
1606305530000|2020-11-25 11:58:50|3726.58|3726.58|3726.29|3726.29|3726.69|3726.69|3725.89|3725.89|0
1606305540000|2020-11-25 11:59:00|3726.13|3726.13|3726.13|3726.13|3726.52|3726.52|3726.13|3726.13|0
1606305570000|2020-11-25 11:59:30|3726.21|3726.21|3726.21|3726.21|3726.21|3726.21|3726.21|3726.21|0
1606305580000|2020-11-25 11:59:40|3726.32|3726.32|3726.37|3726.37|3726.37|3726.37|3726.32|3726.32|0
1606305590000|2020-11-25 11:59:50|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|0
1606305600000|2020-11-25 12:00:00|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|0
1606305610000|2020-11-25 12:00:10|3725.9|3725.9|3726.02|3726.02|3726.02|3726.02|3725.9|3725.9|0
1606305630000|2020-11-25 12:00:30|3726.1|3726.1|3727.77|3727.77|3727.77|3727.77|3726.1|3726.1|0
1606305640000|2020-11-25 12:00:40|3727.66|3727.66|3727.77|3727.77|3727.77|3727.77|3727.66|3727.66|0
1606305670000|2020-11-25 12:01:10|3727.85|3727.85|3728.1|3728.1|3728.1|3728.1|3727.85|3727.85|0
1606305680000|2020-11-25 12:01:20|3727.71|3727.71|3726.77|3726.77|3727.71|3727.71|3726.77|3726.77|0
1606305690000|2020-11-25 12:01:30|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|0
1606305720000|2020-11-25 12:02:00|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|0
1606305730000|2020-11-25 12:02:10|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|0
1606305750000|2020-11-25 12:02:30|3728|3728|3728|3728|3728|3728|3728|3728|0
1606305790000|2020-11-25 12:03:10|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|0
1606305810000|2020-11-25 12:03:30|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|0
1606305820000|2020-11-25 12:03:40|3729.52|3729.52|3729.66|3729.66|3730.03|3730.03|3729.52|3729.52|0
1606305830000|2020-11-25 12:03:50|3729.99|3729.99|3730.16|3730.16|3730.16|3730.16|3729.99|3729.99|0
1606305840000|2020-11-25 12:04:00|3731.53|3731.53|3732.12|3732.12|3732.12|3732.12|3731.53|3731.53|0
1606305860000|2020-11-25 12:04:20|3732.03|3732.03|3730.68|3730.68|3732.03|3732.03|3730.68|3730.68|0
1606305870000|2020-11-25 12:04:30|3730|3730|3730|3730|3730|3730|3730|3730|0
1606305880000|2020-11-25 12:04:40|3730.79|3730.79|3730.79|3730.79|3730.79|3730.79|3730.79|3730.79|0
1606305890000|2020-11-25 12:04:50|3730.11|3730.11|3730.5|3730.5|3730.5|3730.5|3730.11|3730.11|0
1606305900000|2020-11-25 12:05:00|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|0
1606305910000|2020-11-25 12:05:10|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|0
1606305940000|2020-11-25 12:05:40|3729.94|3729.94|3729.66|3729.66|3729.94|3729.94|3729.54|3729.54|0
1606305950000|2020-11-25 12:05:50|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|0
1606305980000|2020-11-25 12:06:20|3729.38|3729.38|3729.38|3729.38|3729.38|3729.38|3729.38|3729.38|0
1606305990000|2020-11-25 12:06:30|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|0
1606306000000|2020-11-25 12:06:40|3729.3|3729.3|3729.3|3729.3|3729.3|3729.3|3729.3|3729.3|0
1606306010000|2020-11-25 12:06:50|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|0
1606306070000|2020-11-25 12:07:50|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|0
1606306090000|2020-11-25 12:08:10|3728.9|3728.9|3729.47|3729.47|3729.47|3729.47|3728.9|3728.9|0
1606306120000|2020-11-25 12:08:40|3728.62|3728.62|3728.62|3728.62|3728.62|3728.62|3728.62|3728.62|0
1606306150000|2020-11-25 12:09:10|3729.02|3729.02|3728.22|3728.22|3729.02|3729.02|3728.22|3728.22|0
1606306160000|2020-11-25 12:09:20|3728.06|3728.06|3726.98|3726.98|3728.06|3728.06|3726.98|3726.98|0
1606306170000|2020-11-25 12:09:30|3726.89|3726.89|3726.81|3726.81|3726.89|3726.89|3726.81|3726.81|0
1606306180000|2020-11-25 12:09:40|3726.41|3726.41|3725.22|3725.22|3726.41|3726.41|3725.22|3725.22|0
1606306190000|2020-11-25 12:09:50|3725.62|3725.62|3725.54|3725.54|3725.62|3725.62|3725.54|3725.54|0
1606306200000|2020-11-25 12:10:00|3725.27|3725.27|3725.59|3725.59|3725.59|3725.59|3725.27|3725.27|0
1606306210000|2020-11-25 12:10:10|3725.19|3725.19|3724.51|3724.51|3725.19|3725.19|3724.51|3724.51|0
1606306230000|2020-11-25 12:10:30|3724.11|3724.11|3724.11|3724.11|3724.11|3724.11|3724.11|3724.11|0
1606306240000|2020-11-25 12:10:40|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|0
1606306250000|2020-11-25 12:10:50|3723.01|3723.01|3723.09|3723.09|3723.09|3723.09|3723.01|3723.01|0
1606306260000|2020-11-25 12:11:00|3722.69|3722.69|3722.61|3722.61|3722.69|3722.69|3722.61|3722.61|0
1606306270000|2020-11-25 12:11:10|3723.4|3723.4|3723.4|3723.4|3723.4|3723.4|3723.4|3723.4|0
1606306280000|2020-11-25 12:11:20|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|0
1606306290000|2020-11-25 12:11:30|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|0
1606306300000|2020-11-25 12:11:40|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|0
1606306330000|2020-11-25 12:12:10|3723.04|3723.04|3721.76|3721.76|3723.04|3723.04|3721.76|3721.76|0
1606306340000|2020-11-25 12:12:20|3720.57|3720.57|3717.66|3717.66|3720.57|3720.57|3717.66|3717.66|0
1606306350000|2020-11-25 12:12:30|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|0
1606306360000|2020-11-25 12:12:40|3715.78|3715.78|3715.78|3715.78|3715.78|3715.78|3715.78|3715.78|0
1606306370000|2020-11-25 12:12:50|3715.7|3715.7|3717.29|3717.29|3717.29|3717.29|3715.7|3715.7|0
1606306380000|2020-11-25 12:13:00|3716.89|3716.89|3716.09|3716.09|3716.89|3716.89|3715.7|3715.7|0
1606306390000|2020-11-25 12:13:10|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|0
1606306400000|2020-11-25 12:13:20|3716.33|3716.33|3716.13|3716.13|3716.54|3716.54|3716.13|3716.13|0
1606306410000|2020-11-25 12:13:30|3714.54|3714.54|3712.27|3712.27|3714.54|3714.54|3711.47|3711.47|0
1606306420000|2020-11-25 12:13:40|3711.47|3711.47|3712.83|3712.83|3713.46|3713.46|3711.47|3711.47|0
1606306450000|2020-11-25 12:14:10|3713.08|3713.08|3713.24|3713.24|3713.24|3713.24|3713|3713|0
1606306480000|2020-11-25 12:14:40|3714.04|3714.04|3711.77|3711.77|3714.04|3714.04|3711.77|3711.77|0
1606306490000|2020-11-25 12:14:50|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|0
1606306500000|2020-11-25 12:15:00|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|3713.69|0
1606306510000|2020-11-25 12:15:10|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|0
1606306530000|2020-11-25 12:15:30|3709.6|3709.6|3709.28|3709.28|3710.07|3710.07|3709.28|3709.28|0
1606306540000|2020-11-25 12:15:40|3710.86|3710.86|3707.24|3707.24|3710.86|3710.86|3706.61|3706.61|0
1606306550000|2020-11-25 12:15:50|3707.63|3707.63|3706.37|3706.37|3708.12|3708.12|3706.37|3706.37|0
1606306570000|2020-11-25 12:16:10|3707.56|3707.56|3707.01|3707.01|3707.56|3707.56|3706.76|3706.76|0
1606306580000|2020-11-25 12:16:20|3707.41|3707.41|3707.01|3707.01|3707.41|3707.41|3707.01|3707.01|0
1606306590000|2020-11-25 12:16:30|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|0
1606306610000|2020-11-25 12:16:50|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|0
1606306630000|2020-11-25 12:17:10|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|3705.54|0
1606306640000|2020-11-25 12:17:20|3705.14|3705.14|3705.54|3705.54|3705.54|3705.54|3705.14|3705.14|0
1606306650000|2020-11-25 12:17:30|3705.64|3705.64|3705.29|3705.29|3705.64|3705.64|3705.29|3705.29|0
1606306660000|2020-11-25 12:17:40|3705.69|3705.69|3705.85|3705.85|3705.96|3705.96|3705.69|3705.69|0
1606306670000|2020-11-25 12:17:50|3705.45|3705.45|3704.66|3704.66|3706.25|3706.25|3704.66|3704.66|0
1606306680000|2020-11-25 12:18:00|3704.74|3704.74|3704.25|3704.25|3704.74|3704.74|3703.85|3703.85|0
1606306690000|2020-11-25 12:18:10|3703.45|3703.45|3701.26|3701.26|3703.45|3703.45|3701.26|3701.26|0
1606306700000|2020-11-25 12:18:20|3700.07|3700.07|3699.28|3699.28|3700.07|3700.07|3698.88|3698.88|0
1606306710000|2020-11-25 12:18:30|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|0
1606306720000|2020-11-25 12:18:40|3699.28|3699.28|3700.18|3700.18|3700.3|3700.3|3696.72|3696.72|0
1606306730000|2020-11-25 12:18:50|3697|3697|3697.8|3697.8|3697.8|3697.8|3697|3697|0
1606306740000|2020-11-25 12:19:00|3697|3697|3697.68|3697.68|3697.68|3697.68|3697|3697|0
1606306750000|2020-11-25 12:19:10|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|0
1606306760000|2020-11-25 12:19:20|3698.54|3698.54|3698.54|3698.54|3698.54|3698.54|3698.54|3698.54|0
1606306770000|2020-11-25 12:19:30|3700.93|3700.93|3700.93|3700.93|3700.93|3700.93|3700.93|3700.93|0
1606306780000|2020-11-25 12:19:40|3701.32|3701.32|3702.47|3702.47|3702.6|3702.6|3701.32|3701.32|0
1606306790000|2020-11-25 12:19:50|3702.84|3702.84|3703.21|3703.21|3703.21|3703.21|3702.84|3702.84|0
1606306800000|2020-11-25 12:20:00|3704.4|3704.4|3706.48|3706.48|3706.48|3706.48|3704.4|3704.4|0
1606306810000|2020-11-25 12:20:10|3705.29|3705.29|3704.1|3704.1|3705.29|3705.29|3704.1|3704.1|0
1606306820000|2020-11-25 12:20:20|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|0
1606306840000|2020-11-25 12:20:40|3703.45|3703.45|3703.34|3703.34|3703.45|3703.45|3703.18|3703.18|0
1606306850000|2020-11-25 12:20:50|3703.43|3703.43|3703.82|3703.82|3703.82|3703.82|3703.43|3703.43|0
1606306860000|2020-11-25 12:21:00|3703.14|3703.14|3703.93|3703.93|3703.93|3703.93|3703.14|3703.14|0
1606306870000|2020-11-25 12:21:10|3703.54|3703.54|3704.33|3704.33|3704.33|3704.33|3703.54|3703.54|0
1606306880000|2020-11-25 12:21:20|3704.73|3704.73|3704.65|3704.65|3704.73|3704.73|3704.65|3704.65|0
1606306890000|2020-11-25 12:21:30|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|0
1606306900000|2020-11-25 12:21:40|3704.83|3704.83|3704.26|3704.26|3704.83|3704.83|3703.46|3703.46|0
1606306920000|2020-11-25 12:22:00|3703.46|3703.46|3704.26|3704.26|3704.26|3704.26|3703.46|3703.46|0
1606306930000|2020-11-25 12:22:10|3703.46|3703.46|3705.62|3705.62|3705.62|3705.62|3703.46|3703.46|0
1606306940000|2020-11-25 12:22:20|3705.23|3705.23|3706.31|3706.31|3706.31|3706.31|3705.23|3705.23|0
1606306950000|2020-11-25 12:22:30|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|0
1606306960000|2020-11-25 12:22:40|3706.28|3706.28|3707.16|3707.16|3707.16|3707.16|3706.28|3706.28|0
1606306980000|2020-11-25 12:23:00|3707.95|3707.95|3708.1|3708.1|3708.1|3708.1|3707.95|3707.95|0
1606306990000|2020-11-25 12:23:10|3708.42|3708.42|3709.02|3709.02|3709.02|3709.02|3708.42|3708.42|0
1606307000000|2020-11-25 12:23:20|3709.7|3709.7|3710.1|3710.1|3710.1|3710.1|3709.7|3709.7|0
1606307010000|2020-11-25 12:23:30|3710.18|3710.18|3711.95|3711.95|3711.95|3711.95|3710.18|3710.18|0
1606307020000|2020-11-25 12:23:40|3712.03|3712.03|3712.03|3712.03|3712.03|3712.03|3712.03|3712.03|0
1606307030000|2020-11-25 12:23:50|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|0
1606307040000|2020-11-25 12:24:00|3712.34|3712.34|3710.83|3710.83|3712.34|3712.34|3710.83|3710.83|0
1606307070000|2020-11-25 12:24:30|3710.15|3710.15|3709.55|3709.55|3710.15|3710.15|3709.55|3709.55|0
1606307090000|2020-11-25 12:24:50|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|0
1606307100000|2020-11-25 12:25:00|3709.86|3709.86|3709.86|3709.86|3709.86|3709.86|3709.86|3709.86|0
1606307110000|2020-11-25 12:25:10|3710.66|3710.66|3710.59|3710.59|3710.99|3710.99|3710.59|3710.59|0
1606307140000|2020-11-25 12:25:40|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1606307160000|2020-11-25 12:26:00|3711.22|3711.22|3711.14|3711.14|3711.22|3711.22|3711.14|3711.14|0
1606307170000|2020-11-25 12:26:10|3710.92|3710.92|3710.97|3710.97|3710.97|3710.97|3710.87|3710.87|0
1606307190000|2020-11-25 12:26:30|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|0
1606307220000|2020-11-25 12:27:00|3710.81|3710.81|3708.43|3708.43|3710.81|3710.81|3708.43|3708.43|0
1606307230000|2020-11-25 12:27:10|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|0
1606307240000|2020-11-25 12:27:20|3708.91|3708.91|3709.02|3709.02|3709.07|3709.07|3708.91|3708.91|0
1606307250000|2020-11-25 12:27:30|3709.41|3709.41|3709.02|3709.02|3709.41|3709.41|3709.02|3709.02|0
1606307260000|2020-11-25 12:27:40|3709.41|3709.41|3709.92|3709.92|3710.6|3710.6|3709.41|3709.41|0
1606307270000|2020-11-25 12:27:50|3710.71|3710.71|3710.03|3710.03|3710.71|3710.71|3710.03|3710.03|0
1606307280000|2020-11-25 12:28:00|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|0
1606307290000|2020-11-25 12:28:10|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|0
1606307300000|2020-11-25 12:28:20|3710.51|3710.51|3710.09|3710.09|3710.51|3710.51|3709.72|3709.72|0
1606307310000|2020-11-25 12:28:30|3709.87|3709.87|3709.71|3709.71|3709.87|3709.87|3709.71|3709.71|0
1606307330000|2020-11-25 12:28:50|3711.29|3711.29|3712.48|3712.48|3712.48|3712.48|3711.29|3711.29|0
1606307340000|2020-11-25 12:29:00|3712.57|3712.57|3713.33|3713.33|3713.33|3713.33|3712.57|3712.57|0
1606307360000|2020-11-25 12:29:20|3714.13|3714.13|3714.13|3714.13|3714.13|3714.13|3714.13|3714.13|0
1606307380000|2020-11-25 12:29:40|3713.33|3713.33|3713.28|3713.28|3713.33|3713.33|3713.28|3713.28|0
1606307390000|2020-11-25 12:29:50|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|3712.6|0
1606307400000|2020-11-25 12:30:00|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|0
1606307420000|2020-11-25 12:30:20|3712.75|3712.75|3712.66|3712.66|3712.75|3712.75|3712.66|3712.66|0
1606307430000|2020-11-25 12:30:30|3713.35|3713.35|3713.74|3713.74|3713.74|3713.74|3713.35|3713.35|0
1606307440000|2020-11-25 12:30:40|3713.66|3713.66|3713.93|3713.93|3713.98|3713.98|3713.66|3713.66|0
1606307450000|2020-11-25 12:30:50|3713.77|3713.77|3713.98|3713.98|3713.98|3713.98|3713.77|3713.77|0
1606307460000|2020-11-25 12:31:00|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|0
1606307480000|2020-11-25 12:31:20|3714.09|3714.09|3714.49|3714.49|3714.49|3714.49|3714.09|3714.09|0
1606307500000|2020-11-25 12:31:40|3714.74|3714.74|3714.74|3714.74|3714.74|3714.74|3714.74|3714.74|0
1606307510000|2020-11-25 12:31:50|3715.07|3715.07|3714.72|3714.72|3715.12|3715.12|3714.72|3714.72|0
1606307520000|2020-11-25 12:32:00|3714.89|3714.89|3717.01|3717.01|3717.09|3717.09|3714.72|3714.72|0
1606307540000|2020-11-25 12:32:20|3717.69|3717.69|3719.74|3719.74|3719.74|3719.74|3717.69|3717.69|0
1606307550000|2020-11-25 12:32:30|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|0
1606307560000|2020-11-25 12:32:40|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|0
1606307570000|2020-11-25 12:32:50|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|0
1606307580000|2020-11-25 12:33:00|3719.37|3719.37|3720.02|3720.02|3720.02|3720.02|3719.37|3719.37|0
1606307590000|2020-11-25 12:33:10|3720.12|3720.12|3719.49|3719.49|3720.18|3720.18|3719.49|3719.49|0
1606307600000|2020-11-25 12:33:20|3719.55|3719.55|3719.22|3719.22|3719.55|3719.55|3719.17|3719.17|0
1606307610000|2020-11-25 12:33:30|3719.3|3719.3|3719.7|3719.7|3719.7|3719.7|3719.3|3719.3|0
1606307630000|2020-11-25 12:33:50|3720.1|3720.1|3719.86|3719.86|3720.1|3720.1|3719.86|3719.86|0
1606307640000|2020-11-25 12:34:00|3719.71|3719.71|3719.71|3719.71|3719.71|3719.71|3719.71|3719.71|0
1606307650000|2020-11-25 12:34:10|3721.08|3721.08|3721.16|3721.16|3721.16|3721.16|3721.08|3721.08|0
1606307660000|2020-11-25 12:34:20|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|0
1606307680000|2020-11-25 12:34:40|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|0
1606307690000|2020-11-25 12:34:50|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|0
1606307720000|2020-11-25 12:35:20|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|0
1606307730000|2020-11-25 12:35:30|3721.01|3721.01|3720.87|3720.87|3721.56|3721.56|3720.87|3720.87|0
1606307740000|2020-11-25 12:35:40|3720.39|3720.39|3720.48|3720.48|3720.48|3720.48|3720.39|3720.39|0
1606307770000|2020-11-25 12:36:10|3720.31|3720.31|3719.52|3719.52|3720.31|3720.31|3719.52|3719.52|0
1606307780000|2020-11-25 12:36:20|3719.35|3719.35|3719.41|3719.41|3719.41|3719.41|3719.35|3719.35|0
1606307800000|2020-11-25 12:36:40|3718.61|3718.61|3717.2|3717.2|3718.61|3718.61|3717.2|3717.2|0
1606307820000|2020-11-25 12:37:00|3716.98|3716.98|3717.04|3717.04|3717.04|3717.04|3716.71|3716.71|0
1606307830000|2020-11-25 12:37:10|3716.87|3716.87|3714.23|3714.23|3716.87|3716.87|3714.23|3714.23|0
1606307850000|2020-11-25 12:37:30|3714.35|3714.35|3714.47|3714.47|3714.47|3714.47|3714.35|3714.35|0
1606307860000|2020-11-25 12:37:40|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1606307870000|2020-11-25 12:37:50|3716.93|3716.93|3722.65|3722.65|3723.84|3723.84|3716.93|3716.93|0
1606307880000|2020-11-25 12:38:00|3722.34|3722.34|3729.34|3729.34|3729.34|3729.34|3721.94|3721.94|0
1606307890000|2020-11-25 12:38:10|3729.43|3729.43|3725.06|3725.06|3731.01|3731.01|3725.06|3725.06|0
1606307900000|2020-11-25 12:38:20|3726.25|3726.25|3729.6|3729.6|3730.4|3730.4|3726.25|3726.25|0
1606307910000|2020-11-25 12:38:30|3729.44|3729.44|3730.38|3730.38|3730.38|3730.38|3729.19|3729.19|0
1606307930000|2020-11-25 12:38:50|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|0
1606307940000|2020-11-25 12:39:00|3729.96|3729.96|3725.66|3725.66|3729.96|3729.96|3725.66|3725.66|0
1606307950000|2020-11-25 12:39:10|3724.47|3724.47|3723.03|3723.03|3724.47|3724.47|3723.03|3723.03|0
1606307960000|2020-11-25 12:39:20|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|0
1606307990000|2020-11-25 12:39:50|3725.81|3725.81|3723.43|3723.43|3725.81|3725.81|3723.43|3723.43|0
1606308000000|2020-11-25 12:40:00|3723.35|3723.35|3723.62|3723.62|3723.62|3723.62|3723.35|3723.35|0
1606308010000|2020-11-25 12:40:10|3722.83|3722.83|3722.43|3722.43|3722.83|3722.83|3722.43|3722.43|0
1606308020000|2020-11-25 12:40:20|3722.91|3722.91|3725.9|3725.9|3725.9|3725.9|3722.7|3722.7|0
1606308030000|2020-11-25 12:40:30|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|0
1606308050000|2020-11-25 12:40:50|3727.39|3727.39|3727.18|3727.18|3727.39|3727.39|3727.18|3727.18|0
1606308060000|2020-11-25 12:41:00|3725.19|3725.19|3726.78|3726.78|3726.78|3726.78|3725.19|3725.19|0
1606308070000|2020-11-25 12:41:10|3727.57|3727.57|3725.71|3725.71|3727.57|3727.57|3725.59|3725.59|0
1606308080000|2020-11-25 12:41:20|3726.39|3726.39|3726|3726|3727.08|3727.08|3726|3726|0
1606308090000|2020-11-25 12:41:30|3726.68|3726.68|3726.7|3726.7|3727.1|3727.1|3726.14|3726.14|0
1606308100000|2020-11-25 12:41:40|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|0
1606308110000|2020-11-25 12:41:50|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|0
1606308120000|2020-11-25 12:42:00|3727.2|3727.2|3726|3726|3727.2|3727.2|3726|3726|0
1606308140000|2020-11-25 12:42:20|3725.61|3725.61|3723.02|3723.02|3725.61|3725.61|3723.02|3723.02|0
1606308170000|2020-11-25 12:42:50|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|0
1606308180000|2020-11-25 12:43:00|3723.85|3723.85|3723.74|3723.74|3724.54|3724.54|3723.17|3723.17|0
1606308190000|2020-11-25 12:43:10|3723.66|3723.66|3725.6|3725.6|3725.6|3725.6|3723.66|3723.66|0
1606308200000|2020-11-25 12:43:20|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|0
1606308210000|2020-11-25 12:43:30|3726.33|3726.33|3724.89|3724.89|3726.33|3726.33|3724.1|3724.1|0
1606308220000|2020-11-25 12:43:40|3723.31|3723.31|3720.05|3720.05|3723.31|3723.31|3720.05|3720.05|0
1606308230000|2020-11-25 12:43:50|3721.24|3721.24|3721.01|3721.01|3722.03|3722.03|3720.56|3720.56|0
1606308240000|2020-11-25 12:44:00|3721.69|3721.69|3721.54|3721.54|3721.69|3721.69|3721.54|3721.54|0
1606308250000|2020-11-25 12:44:10|3722.34|3722.34|3723.02|3723.02|3724.21|3724.21|3722.34|3722.34|0
1606308270000|2020-11-25 12:44:30|3724.21|3724.21|3725.09|3725.09|3725.09|3725.09|3724.21|3724.21|0
1606308290000|2020-11-25 12:44:50|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|0
1606308300000|2020-11-25 12:45:00|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|0
1606308310000|2020-11-25 12:45:10|3724.27|3724.27|3724.66|3724.66|3724.66|3724.66|3724.27|3724.27|0
1606308320000|2020-11-25 12:45:20|3725.46|3725.46|3725.06|3725.06|3725.46|3725.46|3724.66|3724.66|0
1606308350000|2020-11-25 12:45:50|3725.85|3725.85|3725.62|3725.62|3726.01|3726.01|3725.62|3725.62|0
1606308360000|2020-11-25 12:46:00|3725.7|3725.7|3726.89|3726.89|3726.89|3726.89|3725.7|3725.7|0
1606308370000|2020-11-25 12:46:10|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|0
1606308380000|2020-11-25 12:46:20|3727.68|3727.68|3728.41|3728.41|3728.48|3728.48|3727.68|3727.68|0
1606308390000|2020-11-25 12:46:30|3728.57|3728.57|3728.68|3728.68|3728.68|3728.68|3728.41|3728.41|0
1606308400000|2020-11-25 12:46:40|3728.63|3728.63|3728.31|3728.31|3728.63|3728.63|3728.31|3728.31|0
1606308410000|2020-11-25 12:46:50|3728.7|3728.7|3729.1|3729.1|3729.1|3729.1|3728.7|3728.7|0
1606308420000|2020-11-25 12:47:00|3728.31|3728.31|3728.31|3728.31|3728.31|3728.31|3728.31|3728.31|0
1606308430000|2020-11-25 12:47:10|3728.14|3728.14|3728.6|3728.6|3729.79|3729.79|3727.74|3727.74|0
1606308440000|2020-11-25 12:47:20|3727.81|3727.81|3727.54|3727.54|3727.81|3727.81|3727.54|3727.54|0
1606308450000|2020-11-25 12:47:30|3726.86|3726.86|3726.17|3726.17|3726.86|3726.86|3726.17|3726.17|0
1606308460000|2020-11-25 12:47:40|3725.84|3725.84|3723.89|3723.89|3725.84|3725.84|3723.64|3723.64|0
1606308480000|2020-11-25 12:48:00|3723.09|3723.09|3718.48|3718.48|3723.09|3723.09|3718.36|3718.36|0
1606308490000|2020-11-25 12:48:10|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|0
1606308500000|2020-11-25 12:48:20|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|0
1606308520000|2020-11-25 12:48:40|3719.13|3719.13|3719.13|3719.13|3719.13|3719.13|3718.44|3718.44|0
1606308530000|2020-11-25 12:48:50|3718.89|3718.89|3719.45|3719.45|3719.45|3719.45|3718.89|3718.89|0
1606308540000|2020-11-25 12:49:00|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|0
1606308560000|2020-11-25 12:49:20|3719.95|3719.95|3719.26|3719.26|3719.95|3719.95|3719.26|3719.26|0
1606308570000|2020-11-25 12:49:30|3719|3719|3719|3719|3719|3719|3719|3719|0
1606308580000|2020-11-25 12:49:40|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|0
1606308590000|2020-11-25 12:49:50|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|0
1606308600000|2020-11-25 12:50:00|3719.76|3719.76|3719.81|3719.81|3719.81|3719.81|3719.71|3719.71|0
1606308610000|2020-11-25 12:50:10|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|0
1606308630000|2020-11-25 12:50:30|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|3719.02|0
1606308640000|2020-11-25 12:50:40|3718.34|3718.34|3718.34|3718.34|3718.34|3718.34|3718.34|3718.34|0
1606308650000|2020-11-25 12:50:50|3718.42|3718.42|3718.02|3718.02|3718.42|3718.42|3718.02|3718.02|0
1606308660000|2020-11-25 12:51:00|3718.11|3718.11|3719.43|3719.43|3719.43|3719.43|3718.11|3718.11|0
1606308670000|2020-11-25 12:51:10|3720.12|3720.12|3720.12|3720.12|3720.12|3720.12|3720.12|3720.12|0
1606308680000|2020-11-25 12:51:20|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|0
1606308730000|2020-11-25 12:52:10|3719.97|3719.97|3718.38|3718.38|3719.97|3719.97|3718.38|3718.38|0
1606308760000|2020-11-25 12:52:40|3719.18|3719.18|3719.18|3719.18|3719.18|3719.18|3719.18|3719.18|0
1606308770000|2020-11-25 12:52:50|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|0
1606308780000|2020-11-25 12:53:00|3719.18|3719.18|3719.57|3719.57|3719.57|3719.57|3717.99|3717.99|0
1606308790000|2020-11-25 12:53:10|3719.18|3719.18|3719.09|3719.09|3719.57|3719.57|3719.09|3719.09|0
1606308810000|2020-11-25 12:53:30|3718.97|3718.97|3717.89|3717.89|3718.97|3718.97|3717.89|3717.89|0
1606308820000|2020-11-25 12:53:40|3718.69|3718.69|3719.54|3719.54|3719.54|3719.54|3717.5|3717.5|0
1606308830000|2020-11-25 12:53:50|3720.23|3720.23|3721.51|3721.51|3721.59|3721.59|3720.23|3720.23|0
1606308840000|2020-11-25 12:54:00|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|0
1606308870000|2020-11-25 12:54:30|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|0
1606308890000|2020-11-25 12:54:50|3722.42|3722.42|3722.66|3722.66|3722.66|3722.66|3722.42|3722.42|0
1606308900000|2020-11-25 12:55:00|3722.75|3722.75|3723.76|3723.76|3724.33|3724.33|3722.68|3722.68|0
1606308910000|2020-11-25 12:55:10|3723.59|3723.59|3723.59|3723.59|3723.59|3723.59|3723.59|3723.59|0
1606308930000|2020-11-25 12:55:30|3723.76|3723.76|3724.32|3724.32|3724.32|3724.32|3723.76|3723.76|0
1606308950000|2020-11-25 12:55:50|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|3724.17|0
1606308960000|2020-11-25 12:56:00|3724.27|3724.27|3723.61|3723.61|3724.7|3724.7|3723.61|3723.61|0
1606308970000|2020-11-25 12:56:10|3725.2|3725.2|3725.05|3725.05|3725.2|3725.2|3725.05|3725.05|0
1606309000000|2020-11-25 12:56:40|3724.26|3724.26|3724.09|3724.09|3724.26|3724.26|3724.09|3724.09|0
1606309010000|2020-11-25 12:56:50|3724.49|3724.49|3724.49|3724.49|3724.49|3724.49|3724.49|3724.49|0
1606309020000|2020-11-25 12:57:00|3726.07|3726.07|3727.17|3727.17|3727.17|3727.17|3725.92|3725.92|0
1606309030000|2020-11-25 12:57:10|3727.57|3727.57|3727.17|3727.17|3727.57|3727.57|3727.17|3727.17|0
1606309060000|2020-11-25 12:57:40|3726.77|3726.77|3726.76|3726.76|3726.77|3726.77|3726.08|3726.08|0
1606309080000|2020-11-25 12:58:00|3726.46|3726.46|3726.46|3726.46|3726.46|3726.46|3726.46|3726.46|0
1606309090000|2020-11-25 12:58:10|3726.31|3726.31|3725.91|3725.91|3726.31|3726.31|3725.91|3725.91|0
1606309120000|2020-11-25 12:58:40|3726.08|3726.08|3725.92|3725.92|3726.24|3726.24|3725.92|3725.92|0
1606309130000|2020-11-25 12:58:50|3725.12|3725.12|3723.68|3723.68|3725.12|3725.12|3723.68|3723.68|0
1606309140000|2020-11-25 12:59:00|3723.56|3723.56|3722.87|3722.87|3723.56|3723.56|3722.87|3722.87|0
1606309150000|2020-11-25 12:59:10|3722.18|3722.18|3720.59|3720.59|3722.18|3722.18|3720.59|3720.59|0
1606309170000|2020-11-25 12:59:30|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|0
1606309190000|2020-11-25 12:59:50|3719.88|3719.88|3719.64|3719.64|3719.88|3719.88|3719.64|3719.64|0
1606309200000|2020-11-25 13:00:00|3719.89|3719.89|3720.96|3720.96|3720.96|3720.96|3719.89|3719.89|0
1606309210000|2020-11-25 13:00:10|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|0
1606309220000|2020-11-25 13:00:20|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|0
1606309230000|2020-11-25 13:00:30|3722.23|3722.23|3719.85|3719.85|3722.23|3722.23|3719.85|3719.85|0
1606309240000|2020-11-25 13:00:40|3720.25|3720.25|3720.25|3720.25|3720.25|3720.25|3720.25|3720.25|0
1606309260000|2020-11-25 13:01:00|3720.04|3720.04|3720.04|3720.04|3720.04|3720.04|3720.04|3720.04|0
1606309270000|2020-11-25 13:01:10|3720.12|3720.12|3719.48|3719.48|3720.12|3720.12|3719.36|3719.36|0
1606309280000|2020-11-25 13:01:20|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|0
1606309290000|2020-11-25 13:01:30|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|0
1606309300000|2020-11-25 13:01:40|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|0
1606309310000|2020-11-25 13:01:50|3718.87|3718.87|3718.62|3718.62|3718.95|3718.95|3718.62|3718.62|0
1606309320000|2020-11-25 13:02:00|3719.01|3719.01|3719.01|3719.01|3719.01|3719.01|3719.01|3719.01|0
1606309330000|2020-11-25 13:02:10|3719.41|3719.41|3718.77|3718.77|3719.41|3719.41|3718.62|3718.62|0
1606309350000|2020-11-25 13:02:30|3718.94|3718.94|3718.77|3718.77|3719.02|3719.02|3718.77|3718.77|0
1606309360000|2020-11-25 13:02:40|3718.94|3718.94|3719.02|3719.02|3719.02|3719.02|3718.94|3718.94|0
1606309370000|2020-11-25 13:02:50|3719.42|3719.42|3719.33|3719.33|3719.42|3719.42|3719.33|3719.33|0
1606309400000|2020-11-25 13:03:20|3719.58|3719.58|3719.42|3719.42|3719.58|3719.58|3719.42|3719.42|0
1606309430000|2020-11-25 13:03:50|3719.02|3719.02|3720.14|3720.14|3720.14|3720.14|3718.62|3718.62|0
1606309440000|2020-11-25 13:04:00|3719.75|3719.75|3719.35|3719.35|3719.75|3719.75|3719.35|3719.35|0
1606309450000|2020-11-25 13:04:10|3719.75|3719.75|3719.66|3719.66|3719.83|3719.83|3719.66|3719.66|0
1606309460000|2020-11-25 13:04:20|3720.86|3720.86|3720.61|3720.61|3720.94|3720.94|3720.61|3720.61|0
1606309470000|2020-11-25 13:04:30|3721.4|3721.4|3720.61|3720.61|3721.4|3721.4|3720.21|3720.21|0
1606309490000|2020-11-25 13:04:50|3722.19|3722.19|3721.8|3721.8|3722.19|3722.19|3721.8|3721.8|0
1606309500000|2020-11-25 13:05:00|3721.96|3721.96|3720.34|3720.34|3722.25|3722.25|3720.34|3720.34|0
1606309510000|2020-11-25 13:05:10|3720.46|3720.46|3720.54|3720.54|3720.54|3720.54|3720.46|3720.46|0
1606309530000|2020-11-25 13:05:30|3720.94|3720.94|3719.29|3719.29|3720.94|3720.94|3719.29|3719.29|0
1606309540000|2020-11-25 13:05:40|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|0
1606309550000|2020-11-25 13:05:50|3719.29|3719.29|3718.6|3718.6|3719.29|3719.29|3718.6|3718.6|0
1606309560000|2020-11-25 13:06:00|3718.44|3718.44|3718.45|3718.45|3718.45|3718.45|3718.28|3718.28|0
1606309590000|2020-11-25 13:06:30|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1606309600000|2020-11-25 13:06:40|3718.27|3718.27|3718.95|3718.95|3718.95|3718.95|3718.27|3718.27|0
1606309610000|2020-11-25 13:06:50|3719.11|3719.11|3719.11|3719.11|3719.11|3719.11|3719.11|3719.11|0
1606309620000|2020-11-25 13:07:00|3719.51|3719.51|3719.67|3719.67|3720.07|3720.07|3719.51|3719.51|0
1606309630000|2020-11-25 13:07:10|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|0
1606309640000|2020-11-25 13:07:20|3721.15|3721.15|3721.54|3721.54|3721.94|3721.94|3721.15|3721.15|0
1606309650000|2020-11-25 13:07:30|3722.23|3722.23|3722.33|3722.33|3722.33|3722.33|3722.23|3722.23|0
1606309660000|2020-11-25 13:07:40|3722.73|3722.73|3722.95|3722.95|3722.95|3722.95|3722.73|3722.73|0
1606309670000|2020-11-25 13:07:50|3723.03|3723.03|3723.03|3723.03|3723.03|3723.03|3723.03|3723.03|0
1606309690000|2020-11-25 13:08:10|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|0
1606309700000|2020-11-25 13:08:20|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|0
1606309710000|2020-11-25 13:08:30|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|0
1606309730000|2020-11-25 13:08:50|3722.95|3722.95|3722.95|3722.95|3722.95|3722.95|3722.95|3722.95|0
1606309740000|2020-11-25 13:09:00|3723.2|3723.2|3724.11|3724.11|3724.11|3724.11|3723.2|3723.2|0
1606309750000|2020-11-25 13:09:10|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|0
1606309760000|2020-11-25 13:09:20|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|0
1606309770000|2020-11-25 13:09:30|3724.74|3724.74|3724.74|3724.74|3724.74|3724.74|3724.74|3724.74|0
1606309790000|2020-11-25 13:09:50|3725.13|3725.13|3724.82|3724.82|3725.13|3725.13|3724.74|3724.74|0
1606309810000|2020-11-25 13:10:10|3724.94|3724.94|3725.89|3725.89|3725.89|3725.89|3724.94|3724.94|0
1606309830000|2020-11-25 13:10:30|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|0
1606309850000|2020-11-25 13:10:50|3726.79|3726.79|3727.35|3727.35|3727.35|3727.35|3726.79|3726.79|0
1606309870000|2020-11-25 13:11:10|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|0
1606309900000|2020-11-25 13:11:40|3726.85|3726.85|3726.93|3726.93|3726.93|3726.93|3726.77|3726.77|0
1606309910000|2020-11-25 13:11:50|3727.01|3727.01|3727.18|3727.18|3727.18|3727.18|3727.01|3727.01|0
1606309920000|2020-11-25 13:12:00|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|0
1606309930000|2020-11-25 13:12:10|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|0
1606309950000|2020-11-25 13:12:30|3728.02|3728.02|3727.14|3727.14|3728.1|3728.1|3727.14|3727.14|0
1606309960000|2020-11-25 13:12:40|3727.06|3727.06|3726.98|3726.98|3727.06|3727.06|3726.98|3726.98|0
1606309970000|2020-11-25 13:12:50|3726.92|3726.92|3727.1|3727.1|3727.1|3727.1|3726.92|3726.92|0
1606309980000|2020-11-25 13:13:00|3727.49|3727.49|3727.12|3727.12|3727.49|3727.49|3727.12|3727.12|0
1606310000000|2020-11-25 13:13:20|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|0
1606310050000|2020-11-25 13:14:10|3727.37|3727.37|3726.18|3726.18|3727.37|3727.37|3726.18|3726.18|0
1606310060000|2020-11-25 13:14:20|3725.38|3725.38|3725.46|3725.46|3725.78|3725.78|3725.38|3725.38|0
1606310070000|2020-11-25 13:14:30|3724.67|3724.67|3725.94|3725.94|3725.94|3725.94|3724.67|3724.67|0
1606310090000|2020-11-25 13:14:50|3725.26|3725.26|3725.26|3725.26|3725.26|3725.26|3725.26|3725.26|0
1606310100000|2020-11-25 13:15:00|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|0
1606310120000|2020-11-25 13:15:20|3724.7|3724.7|3725.15|3725.15|3725.15|3725.15|3724.43|3724.43|0
1606310130000|2020-11-25 13:15:30|3725.55|3725.55|3727.02|3727.02|3727.02|3727.02|3725.55|3725.55|0
1606310140000|2020-11-25 13:15:40|3727.35|3727.35|3727.32|3727.32|3727.35|3727.35|3727.27|3727.27|0
1606310210000|2020-11-25 13:16:50|3727.68|3727.68|3728.56|3728.56|3728.56|3728.56|3727.68|3727.68|0
1606310220000|2020-11-25 13:17:00|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|3728.72|0
1606310230000|2020-11-25 13:17:10|3728.48|3728.48|3727.85|3727.85|3728.65|3728.65|3727.85|3727.85|0
1606310240000|2020-11-25 13:17:20|3726.98|3726.98|3726.81|3726.81|3726.98|3726.98|3726.81|3726.81|0
1606310250000|2020-11-25 13:17:30|3726.13|3726.13|3726.53|3726.53|3726.53|3726.53|3726.13|3726.13|0
1606310270000|2020-11-25 13:17:50|3726.28|3726.28|3725.76|3725.76|3726.55|3726.55|3725.76|3725.76|0
1606310280000|2020-11-25 13:18:00|3726.15|3726.15|3727.06|3727.06|3727.06|3727.06|3725.92|3725.92|0
1606310290000|2020-11-25 13:18:10|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|0
1606310300000|2020-11-25 13:18:20|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|3726.22|0
1606310310000|2020-11-25 13:18:30|3726.14|3726.14|3725.91|3725.91|3726.14|3726.14|3725.91|3725.91|0
1606310350000|2020-11-25 13:19:10|3726.28|3726.28|3726.39|3726.39|3726.39|3726.39|3726.28|3726.28|0
1606310360000|2020-11-25 13:19:20|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|0
1606310370000|2020-11-25 13:19:30|3725.91|3725.91|3726.31|3726.31|3726.31|3726.31|3725.91|3725.91|0
1606310390000|2020-11-25 13:19:50|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|3726.71|0
1606310410000|2020-11-25 13:20:10|3726.56|3726.56|3726.16|3726.16|3726.56|3726.56|3726.16|3726.16|0
1606310420000|2020-11-25 13:20:20|3726.56|3726.56|3726.56|3726.56|3726.56|3726.56|3726.56|3726.56|0
1606310430000|2020-11-25 13:20:30|3726.96|3726.96|3726.56|3726.56|3726.96|3726.96|3726.56|3726.56|0
1606310440000|2020-11-25 13:20:40|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|0
1606310450000|2020-11-25 13:20:50|3726.29|3726.29|3726.4|3726.4|3726.4|3726.4|3726.29|3726.29|0
1606310470000|2020-11-25 13:21:10|3727.08|3727.08|3727.38|3727.38|3727.53|3727.53|3727.08|3727.08|0
1606310480000|2020-11-25 13:21:20|3728.06|3728.06|3728.46|3728.46|3728.46|3728.46|3728.06|3728.06|0
1606310490000|2020-11-25 13:21:30|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|0
1606310500000|2020-11-25 13:21:40|3728.46|3728.46|3728.06|3728.06|3728.46|3728.46|3728.06|3728.06|0
1606310520000|2020-11-25 13:22:00|3727.38|3727.38|3726.85|3726.85|3727.38|3727.38|3726.85|3726.85|0
1606310530000|2020-11-25 13:22:10|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|0
1606310570000|2020-11-25 13:22:50|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|0
1606310600000|2020-11-25 13:23:20|3725.28|3725.28|3725.4|3725.4|3725.4|3725.4|3725.28|3725.28|0
1606310610000|2020-11-25 13:23:30|3726.19|3726.19|3726.67|3726.67|3726.67|3726.67|3726.19|3726.19|0
1606310650000|2020-11-25 13:24:10|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|0
1606310670000|2020-11-25 13:24:30|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|3726.28|0
1606310710000|2020-11-25 13:25:10|3726.67|3726.67|3727.15|3727.15|3727.15|3727.15|3726.67|3726.67|0
1606310720000|2020-11-25 13:25:20|3727|3727|3727.54|3727.54|3727.54|3727.54|3727|3727|0
1606310730000|2020-11-25 13:25:30|3727.7|3727.7|3726.59|3726.59|3727.7|3727.7|3726.11|3726.11|0
1606310750000|2020-11-25 13:25:50|3726.38|3726.38|3727.32|3727.32|3727.72|3727.72|3726.38|3726.38|0
1606310760000|2020-11-25 13:26:00|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|0
1606310770000|2020-11-25 13:26:10|3727.32|3727.32|3728.51|3728.51|3728.51|3728.51|3727.32|3727.32|0
1606310790000|2020-11-25 13:26:30|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|0
1606310820000|2020-11-25 13:27:00|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|0
1606310830000|2020-11-25 13:27:10|3727.66|3727.66|3727.81|3727.81|3727.81|3727.81|3727.66|3727.66|0
1606310850000|2020-11-25 13:27:30|3727.13|3727.13|3727.58|3727.58|3727.58|3727.58|3727.13|3727.13|0
1606310870000|2020-11-25 13:27:50|3727.26|3727.26|3727.31|3727.31|3727.31|3727.31|3726.99|3726.99|0
1606310880000|2020-11-25 13:28:00|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|0
1606310890000|2020-11-25 13:28:10|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|0
1606310900000|2020-11-25 13:28:20|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|0
1606310910000|2020-11-25 13:28:30|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|0
1606310920000|2020-11-25 13:28:40|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|0
1606310940000|2020-11-25 13:29:00|3727.15|3727.15|3726.66|3726.66|3727.15|3727.15|3726.66|3726.66|0
1606310950000|2020-11-25 13:29:10|3726.61|3726.61|3726.53|3726.53|3726.85|3726.85|3726.53|3726.53|0
1606310960000|2020-11-25 13:29:20|3726.21|3726.21|3727.66|3727.66|3727.66|3727.66|3726.21|3726.21|0
1606310970000|2020-11-25 13:29:30|3727.74|3727.74|3727.27|3727.27|3727.9|3727.9|3727.22|3727.22|0
1606310980000|2020-11-25 13:29:40|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|0
1606310990000|2020-11-25 13:29:50|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|0
1606311000000|2020-11-25 13:30:00|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|0
1606311010000|2020-11-25 13:30:10|3725.19|3725.19|3725.5|3725.5|3725.58|3725.58|3725.19|3725.19|0
1606311020000|2020-11-25 13:30:20|3725.1|3725.1|3725.19|3725.19|3725.19|3725.19|3725.1|3725.1|0
1606311050000|2020-11-25 13:30:50|3726.06|3726.06|3726.14|3726.14|3726.14|3726.14|3726.06|3726.06|0
1606311080000|2020-11-25 13:31:20|3726.06|3726.06|3725.5|3725.5|3726.06|3726.06|3725.5|3725.5|0
1606311110000|2020-11-25 13:31:50|3725.1|3725.1|3725.55|3725.55|3725.55|3725.55|3725.1|3725.1|0
1606311120000|2020-11-25 13:32:00|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|3725.39|0
1606311130000|2020-11-25 13:32:10|3725.55|3725.55|3725.31|3725.31|3725.55|3725.55|3725.31|3725.31|0
1606311140000|2020-11-25 13:32:20|3725.2|3725.2|3725.34|3725.34|3725.34|3725.34|3725.2|3725.2|0
1606311150000|2020-11-25 13:32:30|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|0
1606311180000|2020-11-25 13:33:00|3724.44|3724.44|3726.82|3726.82|3726.82|3726.82|3724.44|3724.44|0
1606311190000|2020-11-25 13:33:10|3726.42|3726.42|3726.82|3726.82|3726.82|3726.82|3726.42|3726.42|0
1606311200000|2020-11-25 13:33:20|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|0
1606311220000|2020-11-25 13:33:40|3726.59|3726.59|3728.04|3728.04|3728.04|3728.04|3726.59|3726.59|0
1606311270000|2020-11-25 13:34:30|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|3728.83|0
1606311300000|2020-11-25 13:35:00|3729.23|3729.23|3730.42|3730.42|3730.81|3730.81|3729.23|3729.23|0
1606311310000|2020-11-25 13:35:10|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|0
1606311320000|2020-11-25 13:35:20|3732.73|3732.73|3731.14|3731.14|3732.73|3732.73|3731.14|3731.14|0
1606311330000|2020-11-25 13:35:30|3730.9|3730.9|3730.38|3730.38|3730.9|3730.9|3730.38|3730.38|0
1606311340000|2020-11-25 13:35:40|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|3729.7|0
1606311350000|2020-11-25 13:35:50|3730.38|3730.38|3729.19|3729.19|3730.38|3730.38|3729.19|3729.19|0
1606311360000|2020-11-25 13:36:00|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|0
1606311370000|2020-11-25 13:36:10|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|0
1606311420000|2020-11-25 13:37:00|3728.56|3728.56|3729.89|3729.89|3729.89|3729.89|3728.56|3728.56|0
1606311430000|2020-11-25 13:37:10|3729.74|3729.74|3729.33|3729.33|3729.74|3729.74|3729.33|3729.33|0
1606311450000|2020-11-25 13:37:30|3729.24|3729.24|3731.04|3731.04|3731.04|3731.04|3729.16|3729.16|0
1606311460000|2020-11-25 13:37:40|3731.43|3731.43|3731.51|3731.51|3731.51|3731.51|3731.43|3731.43|0
1606311470000|2020-11-25 13:37:50|3731.68|3731.68|3731.89|3731.89|3731.89|3731.89|3731.68|3731.68|0
1606311480000|2020-11-25 13:38:00|3731.94|3731.94|3732.41|3732.41|3732.63|3732.63|3731.94|3731.94|0
1606311490000|2020-11-25 13:38:10|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|0
1606311500000|2020-11-25 13:38:20|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|3732.1|0
1606311510000|2020-11-25 13:38:30|3732.01|3732.01|3732.01|3732.01|3732.01|3732.01|3732.01|3732.01|0
1606311520000|2020-11-25 13:38:40|3732.39|3732.39|3732.55|3732.55|3732.55|3732.55|3732.39|3732.39|0
1606311530000|2020-11-25 13:38:50|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|0
1606311540000|2020-11-25 13:39:00|3732.15|3732.15|3731.9|3731.9|3732.15|3732.15|3731.9|3731.9|0
1606311550000|2020-11-25 13:39:10|3731.5|3731.5|3730.99|3730.99|3731.5|3731.5|3730.99|3730.99|0
1606311610000|2020-11-25 13:40:10|3731.37|3731.37|3731.53|3731.53|3731.53|3731.53|3731.37|3731.37|0
1606311620000|2020-11-25 13:40:20|3731.58|3731.58|3730.21|3730.21|3731.58|3731.58|3730.21|3730.21|0
1606311630000|2020-11-25 13:40:30|3729.84|3729.84|3729.57|3729.57|3729.84|3729.84|3729.57|3729.57|0
1606311640000|2020-11-25 13:40:40|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|0
1606311650000|2020-11-25 13:40:50|3729.01|3729.01|3728.62|3728.62|3729.01|3729.01|3728.62|3728.62|0
1606311660000|2020-11-25 13:41:00|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|3728.51|0
1606311700000|2020-11-25 13:41:40|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|0
1606311710000|2020-11-25 13:41:50|3728.14|3728.14|3729.25|3729.25|3729.25|3729.25|3728.14|3728.14|0
1606311720000|2020-11-25 13:42:00|3729.41|3729.41|3730.09|3730.09|3730.09|3730.09|3729.41|3729.41|0
1606311740000|2020-11-25 13:42:20|3730.18|3730.18|3730.01|3730.01|3730.18|3730.18|3730.01|3730.01|0
1606311750000|2020-11-25 13:42:30|3730.81|3730.81|3730.16|3730.16|3730.81|3730.81|3730.16|3730.16|0
1606311760000|2020-11-25 13:42:40|3729.77|3729.77|3729.68|3729.68|3729.77|3729.77|3729.68|3729.68|0
1606311770000|2020-11-25 13:42:50|3729.29|3729.29|3728.89|3728.89|3729.29|3729.29|3728.89|3728.89|0
1606311780000|2020-11-25 13:43:00|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|0
1606311800000|2020-11-25 13:43:20|3728.94|3728.94|3727.75|3727.75|3728.94|3728.94|3727.75|3727.75|0
1606311810000|2020-11-25 13:43:30|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|3727.64|0
1606311830000|2020-11-25 13:43:50|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|0
1606311840000|2020-11-25 13:44:00|3728.41|3728.41|3729.08|3729.08|3729.2|3729.2|3728.41|3728.41|0
1606311850000|2020-11-25 13:44:10|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|3727.72|0
1606311860000|2020-11-25 13:44:20|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|0
1606311870000|2020-11-25 13:44:30|3727.72|3727.72|3729.46|3729.46|3729.46|3729.46|3727.72|3727.72|0
1606311880000|2020-11-25 13:44:40|3729.67|3729.67|3728.86|3728.86|3729.67|3729.67|3728.86|3728.86|0
1606311890000|2020-11-25 13:44:50|3728.81|3728.81|3728.96|3728.96|3728.96|3728.96|3728.81|3728.81|0
1606311940000|2020-11-25 13:45:40|3729.35|3729.35|3729.27|3729.27|3729.35|3729.35|3729.27|3729.27|0
1606311960000|2020-11-25 13:46:00|3728.87|3728.87|3728.79|3728.79|3728.87|3728.87|3728.79|3728.79|0
1606311970000|2020-11-25 13:46:10|3728.69|3728.69|3728.36|3728.36|3728.69|3728.69|3728.36|3728.36|0
1606311980000|2020-11-25 13:46:20|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|0
1606311990000|2020-11-25 13:46:30|3728.76|3728.76|3728.76|3728.76|3728.76|3728.76|3728.76|3728.76|0
1606312000000|2020-11-25 13:46:40|3728.36|3728.36|3728.36|3728.36|3728.36|3728.36|3728.36|3728.36|0
1606312010000|2020-11-25 13:46:50|3728.78|3728.78|3729.5|3729.5|3729.5|3729.5|3728.78|3728.78|0
1606312020000|2020-11-25 13:47:00|3730.3|3730.3|3730.3|3730.3|3730.3|3730.3|3730.3|3730.3|0
1606312040000|2020-11-25 13:47:20|3730.69|3730.69|3731.77|3731.77|3731.77|3731.77|3730.69|3730.69|0
1606312110000|2020-11-25 13:48:30|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|0
1606312130000|2020-11-25 13:48:50|3733.25|3733.25|3733.52|3733.52|3733.52|3733.52|3733.25|3733.25|0
1606312140000|2020-11-25 13:49:00|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|0
1606312160000|2020-11-25 13:49:20|3733.6|3733.6|3733.57|3733.57|3733.76|3733.76|3733.57|3733.57|0
1606312170000|2020-11-25 13:49:30|3733.74|3733.74|3733.98|3733.98|3733.98|3733.98|3733.74|3733.74|0
1606312200000|2020-11-25 13:50:00|3733.3|3733.3|3733.3|3733.3|3733.3|3733.3|3733.3|3733.3|0
1606312220000|2020-11-25 13:50:20|3733.7|3733.7|3733.95|3733.95|3733.95|3733.95|3733.7|3733.7|0
1606312250000|2020-11-25 13:50:50|3734.19|3734.19|3733.8|3733.8|3734.19|3734.19|3733.8|3733.8|0
1606312260000|2020-11-25 13:51:00|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|0
1606312270000|2020-11-25 13:51:10|3733|3733|3733|3733|3733|3733|3733|3733|0
1606312290000|2020-11-25 13:51:30|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|0
1606312300000|2020-11-25 13:51:40|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|0
1606312310000|2020-11-25 13:51:50|3731.89|3731.89|3732.15|3732.15|3732.15|3732.15|3731.89|3731.89|0
1606312320000|2020-11-25 13:52:00|3731.76|3731.76|3732.15|3732.15|3732.15|3732.15|3731.76|3731.76|0
1606312340000|2020-11-25 13:52:20|3731.74|3731.74|3731.74|3731.74|3731.74|3731.74|3731.74|3731.74|0
1606312350000|2020-11-25 13:52:30|3731.58|3731.58|3731.1|3731.1|3731.58|3731.58|3731.1|3731.1|0
1606312370000|2020-11-25 13:52:50|3731.15|3731.15|3731.15|3731.15|3731.55|3731.55|3731.15|3731.15|0
1606312380000|2020-11-25 13:53:00|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|0
1606312390000|2020-11-25 13:53:10|3731.53|3731.53|3731.62|3731.62|3731.62|3731.62|3731.53|3731.53|0
1606312400000|2020-11-25 13:53:20|3732.81|3732.81|3732.81|3732.81|3732.81|3732.81|3732.81|3732.81|0
1606312410000|2020-11-25 13:53:30|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|0
1606312420000|2020-11-25 13:53:40|3732.94|3732.94|3732.82|3732.82|3732.94|3732.94|3732.82|3732.82|0
1606312430000|2020-11-25 13:53:50|3732.7|3732.7|3733.79|3733.79|3733.79|3733.79|3732.7|3732.7|0
1606312460000|2020-11-25 13:54:20|3733.1|3733.1|3733.14|3733.14|3733.47|3733.47|3733.1|3733.1|0
1606312480000|2020-11-25 13:54:40|3733.31|3733.31|3734.08|3734.08|3734.08|3734.08|3733.31|3733.31|0
1606312510000|2020-11-25 13:55:10|3734.47|3734.47|3734.92|3734.92|3734.92|3734.92|3734.47|3734.47|0
1606312560000|2020-11-25 13:56:00|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|0
1606312580000|2020-11-25 13:56:20|3732.65|3732.65|3732.6|3732.6|3732.65|3732.65|3732.6|3732.6|0
1606312590000|2020-11-25 13:56:30|3732.68|3732.68|3732.83|3732.83|3732.83|3732.83|3732.68|3732.68|0
1606312600000|2020-11-25 13:56:40|3732.15|3732.15|3732.83|3732.83|3732.83|3732.83|3732.15|3732.15|0
1606312630000|2020-11-25 13:57:10|3733.51|3733.51|3733.51|3733.51|3733.51|3733.51|3733.51|3733.51|0
1606312670000|2020-11-25 13:57:50|3733.91|3733.91|3733.91|3733.91|3734.7|3734.7|3733.91|3733.91|0
1606312700000|2020-11-25 13:58:20|3733.12|3733.12|3733.12|3733.12|3733.12|3733.12|3733.12|3733.12|0
1606312710000|2020-11-25 13:58:30|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|0
1606312720000|2020-11-25 13:58:40|3732.59|3732.59|3733.49|3733.49|3733.49|3733.49|3732.59|3732.59|0
1606312740000|2020-11-25 13:59:00|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|0
1606312750000|2020-11-25 13:59:10|3733.39|3733.39|3733.39|3733.39|3733.39|3733.39|3733.39|3733.39|0
1606312780000|2020-11-25 13:59:40|3732.7|3732.7|3733.47|3733.47|3733.47|3733.47|3732.7|3732.7|0
1606312790000|2020-11-25 13:59:50|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|0
1606312820000|2020-11-25 14:00:20|3734.26|3734.26|3734.83|3734.83|3734.95|3734.95|3734.26|3734.26|0
1606312830000|2020-11-25 14:00:30|3734.73|3734.73|3735|3735|3735.12|3735.12|3734.73|3734.73|0
1606312850000|2020-11-25 14:00:50|3734.61|3734.61|3734.36|3734.36|3734.61|3734.61|3734.36|3734.36|0
1606312860000|2020-11-25 14:01:00|3733.67|3733.67|3733.91|3733.91|3734.12|3734.12|3733.67|3733.67|0
1606312880000|2020-11-25 14:01:20|3733.51|3733.51|3733.19|3733.19|3733.51|3733.51|3733.19|3733.19|0
1606312890000|2020-11-25 14:01:30|3733.59|3733.59|3733.19|3733.19|3733.59|3733.59|3733.19|3733.19|0
1606312920000|2020-11-25 14:02:00|3733.98|3733.98|3733.59|3733.59|3733.98|3733.98|3733.59|3733.59|0
1606312940000|2020-11-25 14:02:20|3733.34|3733.34|3732.94|3732.94|3733.34|3733.34|3732.94|3732.94|0
1606312950000|2020-11-25 14:02:30|3732.15|3732.15|3731.85|3731.85|3732.15|3732.15|3731.85|3731.85|0
1606312980000|2020-11-25 14:03:00|3731.77|3731.77|3731.09|3731.09|3731.77|3731.77|3731.09|3731.09|0
1606312990000|2020-11-25 14:03:10|3730.79|3730.79|3730.79|3730.79|3730.94|3730.94|3730.79|3730.79|0
1606313000000|2020-11-25 14:03:20|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|0
1606313010000|2020-11-25 14:03:30|3729.96|3729.96|3729.08|3729.08|3729.96|3729.96|3729.08|3729.08|0
1606313020000|2020-11-25 14:03:40|3728.69|3728.69|3728.69|3728.69|3728.69|3728.69|3728.69|3728.69|0
1606313030000|2020-11-25 14:03:50|3728|3728|3728|3728|3728|3728|3728|3728|0
1606313070000|2020-11-25 14:04:30|3727.32|3727.32|3728.25|3728.25|3728.25|3728.25|3727.32|3727.32|0
1606313080000|2020-11-25 14:04:40|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|0
1606313090000|2020-11-25 14:04:50|3728.25|3728.25|3728.25|3728.25|3728.25|3728.25|3728.25|3728.25|0
1606313100000|2020-11-25 14:05:00|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|3727.06|0
1606313110000|2020-11-25 14:05:10|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|0
1606313120000|2020-11-25 14:05:20|3727.13|3727.13|3727.81|3727.81|3727.81|3727.81|3727.13|3727.13|0
1606313130000|2020-11-25 14:05:30|3727.65|3727.65|3728.84|3728.84|3728.84|3728.84|3727.65|3727.65|0
1606313150000|2020-11-25 14:05:50|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1606313190000|2020-11-25 14:06:30|3728.13|3728.13|3727.49|3727.49|3728.13|3728.13|3727.34|3727.34|0
1606313200000|2020-11-25 14:06:40|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|0
1606313210000|2020-11-25 14:06:50|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|0
1606313220000|2020-11-25 14:07:00|3727.41|3727.41|3728.09|3728.09|3728.09|3728.09|3727.41|3727.41|0
1606313230000|2020-11-25 14:07:10|3727.3|3727.3|3725.37|3725.37|3727.3|3727.3|3725.37|3725.37|0
1606313240000|2020-11-25 14:07:20|3724.18|3724.18|3723.78|3723.78|3724.18|3724.18|3723.22|3723.22|0
1606313250000|2020-11-25 14:07:30|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|0
1606313260000|2020-11-25 14:07:40|3723.49|3723.49|3724.37|3724.37|3725.16|3725.16|3723.03|3723.03|0
1606313290000|2020-11-25 14:08:10|3723.77|3723.77|3724.65|3724.65|3724.65|3724.65|3723.77|3723.77|0
1606313300000|2020-11-25 14:08:20|3724.48|3724.48|3725.08|3725.08|3725.48|3725.48|3724.08|3724.08|0
1606313310000|2020-11-25 14:08:30|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|0
1606313320000|2020-11-25 14:08:40|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|0
1606313330000|2020-11-25 14:08:50|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|0
1606313350000|2020-11-25 14:09:10|3725.88|3725.88|3725.64|3725.64|3725.88|3725.88|3725.48|3725.48|0
1606313360000|2020-11-25 14:09:20|3725.79|3725.79|3727.23|3727.23|3727.23|3727.23|3725.79|3725.79|0
1606313370000|2020-11-25 14:09:30|3727.31|3727.31|3727.31|3727.31|3727.31|3727.31|3727.31|3727.31|0
1606313380000|2020-11-25 14:09:40|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|0
1606313420000|2020-11-25 14:10:20|3726.12|3726.12|3726.12|3726.12|3726.12|3726.12|3726.12|3726.12|0
1606313440000|2020-11-25 14:10:40|3725.43|3725.43|3726.03|3726.03|3726.03|3726.03|3725.35|3725.35|0
1606313450000|2020-11-25 14:10:50|3725.73|3725.73|3725.73|3725.73|3725.73|3725.73|3725.73|3725.73|0
1606313470000|2020-11-25 14:11:10|3725.82|3725.82|3725.98|3725.98|3725.98|3725.98|3725.82|3725.82|0
1606313480000|2020-11-25 14:11:20|3726.15|3726.15|3726.31|3726.31|3726.31|3726.31|3726.15|3726.15|0
1606313490000|2020-11-25 14:11:30|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|0
1606313500000|2020-11-25 14:11:40|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|0
1606313510000|2020-11-25 14:11:50|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|0
1606313520000|2020-11-25 14:12:00|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|0
1606313530000|2020-11-25 14:12:10|3725.57|3725.57|3725.57|3725.57|3725.57|3725.57|3725.57|3725.57|0
1606313540000|2020-11-25 14:12:20|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|0
1606313550000|2020-11-25 14:12:30|3725.68|3725.68|3724.49|3724.49|3725.68|3725.68|3724.49|3724.49|0
1606313560000|2020-11-25 14:12:40|3721.38|3721.38|3723.44|3723.44|3723.44|3723.44|3721.38|3721.38|0
1606313590000|2020-11-25 14:13:10|3723.53|3723.53|3723.69|3723.69|3723.69|3723.69|3723.53|3723.53|0
1606313600000|2020-11-25 14:13:20|3724.01|3724.01|3724.01|3724.01|3724.01|3724.01|3724.01|3724.01|0
1606313610000|2020-11-25 14:13:30|3723.93|3723.93|3724.17|3724.17|3724.17|3724.17|3723.93|3723.93|0
1606313620000|2020-11-25 14:13:40|3724.57|3724.57|3724.57|3724.57|3724.57|3724.57|3724.57|3724.57|0
1606313660000|2020-11-25 14:14:20|3724.45|3724.45|3725.13|3725.13|3725.13|3725.13|3724.45|3724.45|0
1606313670000|2020-11-25 14:14:30|3724.89|3724.89|3725.45|3725.45|3725.45|3725.45|3724.89|3724.89|0
1606313700000|2020-11-25 14:15:00|3725.39|3725.39|3726.81|3726.81|3726.81|3726.81|3725.39|3725.39|0
1606313710000|2020-11-25 14:15:10|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|0
1606313730000|2020-11-25 14:15:30|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|0
1606313760000|2020-11-25 14:16:00|3727.23|3727.23|3727.63|3727.63|3727.63|3727.63|3727.23|3727.23|0
1606313770000|2020-11-25 14:16:10|3728.42|3728.42|3729.3|3729.3|3729.3|3729.3|3728.42|3728.42|0
1606313800000|2020-11-25 14:16:40|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|0
1606313810000|2020-11-25 14:16:50|3729.73|3729.73|3729.82|3729.82|3729.82|3729.82|3729.73|3729.73|0
1606313820000|2020-11-25 14:17:00|3730.61|3730.61|3730.53|3730.53|3730.78|3730.78|3730.53|3730.53|0
1606313830000|2020-11-25 14:17:10|3730.69|3730.69|3730.69|3730.69|3730.69|3730.69|3730.69|3730.69|0
1606313840000|2020-11-25 14:17:20|3730.85|3730.85|3732.36|3732.36|3732.36|3732.36|3730.77|3730.77|0
1606313850000|2020-11-25 14:17:30|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|0
1606313870000|2020-11-25 14:17:50|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|0
1606313900000|2020-11-25 14:18:20|3732.47|3732.47|3732.47|3732.47|3732.87|3732.87|3732.47|3732.47|0
1606313940000|2020-11-25 14:19:00|3732.39|3732.39|3731.99|3731.99|3732.39|3732.39|3731.59|3731.59|0
1606313950000|2020-11-25 14:19:10|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|3731.61|0
1606313960000|2020-11-25 14:19:20|3732.01|3732.01|3731.61|3731.61|3732.01|3732.01|3731.61|3731.61|0
1606313970000|2020-11-25 14:19:30|3732.3|3732.3|3732.69|3732.69|3732.69|3732.69|3732.3|3732.3|0
1606314040000|2020-11-25 14:20:40|3735.47|3735.47|3735.87|3735.87|3736.27|3736.27|3735.47|3735.47|0
1606314050000|2020-11-25 14:20:50|3735.47|3735.47|3734.99|3734.99|3735.47|3735.47|3734.99|3734.99|0
1606314060000|2020-11-25 14:21:00|3735.79|3735.79|3736.18|3736.18|3736.18|3736.18|3735.79|3735.79|0
1606314070000|2020-11-25 14:21:10|3736.58|3736.58|3735.12|3735.12|3736.98|3736.98|3733.35|3733.35|0
1606314080000|2020-11-25 14:21:20|3735.8|3735.8|3735.01|3735.01|3735.8|3735.8|3735.01|3735.01|0
1606314090000|2020-11-25 14:21:30|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|0
1606314120000|2020-11-25 14:22:00|3735.8|3735.8|3738.01|3738.01|3738.01|3738.01|3735.8|3735.8|0
1606314130000|2020-11-25 14:22:10|3738.17|3738.17|3741.08|3741.08|3741.08|3741.08|3738.17|3738.17|0
1606314140000|2020-11-25 14:22:20|3741.38|3741.38|3741.13|3741.13|3741.38|3741.38|3740.98|3740.98|0
1606314150000|2020-11-25 14:22:30|3741.53|3741.53|3741.69|3741.69|3741.69|3741.69|3741.53|3741.53|0
1606314160000|2020-11-25 14:22:40|3741.84|3741.84|3741.84|3741.84|3741.84|3741.84|3741.84|3741.84|0
1606314170000|2020-11-25 14:22:50|3741.45|3741.45|3741.84|3741.84|3741.84|3741.84|3741.45|3741.45|0
1606314180000|2020-11-25 14:23:00|3741.05|3741.05|3741.41|3741.41|3742.24|3742.24|3741.05|3741.05|0
1606314190000|2020-11-25 14:23:10|3741.56|3741.56|3741.64|3741.64|3741.64|3741.64|3741.56|3741.56|0
1606314200000|2020-11-25 14:23:20|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|0
1606314210000|2020-11-25 14:23:30|3741.59|3741.59|3741.77|3741.77|3741.77|3741.77|3741.44|3741.44|0
1606314220000|2020-11-25 14:23:40|3741.92|3741.92|3742.07|3742.07|3742.07|3742.07|3741.92|3741.92|0
1606314230000|2020-11-25 14:23:50|3742.47|3742.47|3743.03|3743.03|3743.34|3743.34|3742.47|3742.47|0
1606314240000|2020-11-25 14:24:00|3743.43|3743.43|3743.21|3743.21|3743.43|3743.43|3743.21|3743.21|0
1606314250000|2020-11-25 14:24:10|3743.13|3743.13|3744.96|3744.96|3744.96|3744.96|3743.13|3743.13|0
1606314260000|2020-11-25 14:24:20|3745.36|3745.36|3745.56|3745.56|3745.56|3745.56|3745.36|3745.36|0
1606314270000|2020-11-25 14:24:30|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|0
1606314280000|2020-11-25 14:24:40|3746.06|3746.06|3747.25|3747.25|3747.65|3747.65|3746.06|3746.06|0
1606314290000|2020-11-25 14:24:50|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|3746.46|0
1606314300000|2020-11-25 14:25:00|3746.06|3746.06|3745.67|3745.67|3746.06|3746.06|3745.5|3745.5|0
1606314320000|2020-11-25 14:25:20|3744.87|3744.87|3743.52|3743.52|3744.87|3744.87|3743.52|3743.52|0
1606314330000|2020-11-25 14:25:30|3743.43|3743.43|3742.99|3742.99|3743.43|3743.43|3742.2|3742.2|0
1606314340000|2020-11-25 14:25:40|3742.59|3742.59|3741.4|3741.4|3742.59|3742.59|3741.4|3741.4|0
1606314350000|2020-11-25 14:25:50|3740.72|3740.72|3740.87|3740.87|3740.87|3740.87|3740.72|3740.72|0
1606314360000|2020-11-25 14:26:00|3740.7|3740.7|3740.58|3740.58|3740.7|3740.7|3740.58|3740.58|0
1606314370000|2020-11-25 14:26:10|3740.64|3740.64|3741.41|3741.41|3741.41|3741.41|3740.64|3740.64|0
1606314380000|2020-11-25 14:26:20|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|0
1606314390000|2020-11-25 14:26:30|3740.78|3740.78|3740.4|3740.4|3740.78|3740.78|3740.4|3740.4|0
1606314400000|2020-11-25 14:26:40|3739.61|3739.61|3739.76|3739.76|3739.76|3739.76|3739.21|3739.21|0
1606314410000|2020-11-25 14:26:50|3739.92|3739.92|3740.32|3740.32|3740.32|3740.32|3739.92|3739.92|0
1606314420000|2020-11-25 14:27:00|3740.07|3740.07|3739.67|3739.67|3740.07|3740.07|3739.67|3739.67|0
1606314430000|2020-11-25 14:27:10|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|0
1606314450000|2020-11-25 14:27:30|3740.39|3740.39|3739.81|3739.81|3740.39|3740.39|3739.81|3739.81|0
1606314460000|2020-11-25 14:27:40|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|0
1606314470000|2020-11-25 14:27:50|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|0
1606314480000|2020-11-25 14:28:00|3737.74|3737.74|3736.44|3736.44|3737.81|3737.81|3736.44|3736.44|0
1606314490000|2020-11-25 14:28:10|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|0
1606314500000|2020-11-25 14:28:20|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|0
1606314510000|2020-11-25 14:28:30|3735.49|3735.49|3738.28|3738.28|3738.28|3738.28|3735.49|3735.49|0
1606314520000|2020-11-25 14:28:40|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|0
1606314530000|2020-11-25 14:28:50|3738.73|3738.73|3738.44|3738.44|3738.83|3738.83|3738.44|3738.44|0
1606314540000|2020-11-25 14:29:00|3738.6|3738.6|3738.6|3738.6|3738.6|3738.6|3738.6|3738.6|0
1606314550000|2020-11-25 14:29:10|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|0
1606314570000|2020-11-25 14:29:30|3738.42|3738.42|3738.47|3738.47|3738.47|3738.47|3738.42|3738.42|0
1606314590000|2020-11-25 14:29:50|3737.79|3737.79|3737.79|3737.79|3737.79|3737.79|3737.79|3737.79|0
1606314600000|2020-11-25 14:30:00|3737.71|3737.71|3737.91|3737.91|3739.18|3739.18|3737.71|3737.71|0
1606314610000|2020-11-25 14:30:10|3739.1|3739.1|3738.62|3738.62|3739.1|3739.1|3738.31|3738.31|0
1606314620000|2020-11-25 14:30:20|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|3739.02|0
1606314630000|2020-11-25 14:30:30|3739.7|3739.7|3737.09|3737.09|3740.1|3740.1|3736.98|3736.98|0
1606314640000|2020-11-25 14:30:40|3736.84|3736.84|3738.83|3738.83|3738.83|3738.83|3736.84|3736.84|0
1606314650000|2020-11-25 14:30:50|3738.91|3738.91|3739.87|3739.87|3739.87|3739.87|3738.91|3738.91|0
1606314660000|2020-11-25 14:31:00|3739.63|3739.63|3739.86|3739.86|3739.9|3739.9|3739.5|3739.5|0
1606314670000|2020-11-25 14:31:10|3737.88|3737.88|3737.19|3737.19|3737.88|3737.88|3737.19|3737.19|0
1606314680000|2020-11-25 14:31:20|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|0
1606314690000|2020-11-25 14:31:30|3737.21|3737.21|3737.29|3737.29|3737.29|3737.29|3737.21|3737.21|0
1606314700000|2020-11-25 14:31:40|3737.08|3737.08|3737.76|3737.76|3737.76|3737.76|3737.08|3737.08|0
1606314710000|2020-11-25 14:31:50|3737.71|3737.71|3737.63|3737.63|3737.71|3737.71|3737.63|3737.63|0
1606314720000|2020-11-25 14:32:00|3736.44|3736.44|3736.02|3736.02|3736.81|3736.81|3736.02|3736.02|0
1606314730000|2020-11-25 14:32:10|3736.19|3736.19|3736.1|3736.1|3736.19|3736.19|3736.1|3736.1|0
1606314740000|2020-11-25 14:32:20|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|3735.89|0
1606314750000|2020-11-25 14:32:30|3735.97|3735.97|3735.29|3735.29|3735.97|3735.97|3735.29|3735.29|0
1606314760000|2020-11-25 14:32:40|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|0
1606314770000|2020-11-25 14:32:50|3734.44|3734.44|3734.36|3734.36|3734.44|3734.44|3734.36|3734.36|0
1606314780000|2020-11-25 14:33:00|3733.96|3733.96|3734.64|3734.64|3734.64|3734.64|3733.96|3733.96|0
1606314790000|2020-11-25 14:33:10|3735.24|3735.24|3736.09|3736.09|3736.09|3736.09|3735.24|3735.24|0
1606314800000|2020-11-25 14:33:20|3736.17|3736.17|3738.1|3738.1|3738.1|3738.1|3736.17|3736.17|0
1606314810000|2020-11-25 14:33:30|3738.3|3738.3|3738.78|3738.78|3738.78|3738.78|3738.3|3738.3|0
1606314820000|2020-11-25 14:33:40|3739.14|3739.14|3738.91|3738.91|3739.14|3739.14|3738.46|3738.46|0
1606314840000|2020-11-25 14:34:00|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|0
1606314850000|2020-11-25 14:34:10|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|0
1606314860000|2020-11-25 14:34:20|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|0
1606314870000|2020-11-25 14:34:30|3742.08|3742.08|3742.93|3742.93|3743.73|3743.73|3742.08|3742.08|0
1606314880000|2020-11-25 14:34:40|3743.73|3743.73|3743.33|3743.33|3744.52|3744.52|3743.33|3743.33|0
1606314890000|2020-11-25 14:34:50|3743.21|3743.21|3742.42|3742.42|3743.21|3743.21|3742.42|3742.42|0
1606314900000|2020-11-25 14:35:00|3742.27|3742.27|3742.02|3742.02|3742.27|3742.27|3742.02|3742.02|0
1606314910000|2020-11-25 14:35:10|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|0
1606314920000|2020-11-25 14:35:20|3741.79|3741.79|3741.68|3741.68|3741.79|3741.79|3741.68|3741.68|0
1606314940000|2020-11-25 14:35:40|3741.28|3741.28|3741.69|3741.69|3741.69|3741.69|3741.28|3741.28|0
1606314950000|2020-11-25 14:35:50|3741.48|3741.48|3742.28|3742.28|3742.28|3742.28|3741.48|3741.48|0
1606314960000|2020-11-25 14:36:00|3742.2|3742.2|3741.35|3741.35|3742.2|3742.2|3740.8|3740.8|0
1606314970000|2020-11-25 14:36:10|3741.65|3741.65|3741.13|3741.13|3741.9|3741.9|3741.13|3741.13|0
1606314980000|2020-11-25 14:36:20|3740.83|3740.83|3740.2|3740.2|3740.99|3740.99|3740.2|3740.2|0
1606314990000|2020-11-25 14:36:30|3738.72|3738.72|3738|3738|3738.72|3738.72|3738|3738|0
1606315000000|2020-11-25 14:36:40|3737.21|3737.21|3737.81|3737.81|3737.81|3737.81|3737.21|3737.21|0
1606315010000|2020-11-25 14:36:50|3737.12|3737.12|3736.96|3736.96|3737.12|3737.12|3736.96|3736.96|0
1606315020000|2020-11-25 14:37:00|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|0
1606315030000|2020-11-25 14:37:10|3736.4|3736.4|3735.92|3735.92|3736.4|3736.4|3735.92|3735.92|0
1606315040000|2020-11-25 14:37:20|3735.24|3735.24|3735.07|3735.07|3735.24|3735.24|3735.07|3735.07|0
1606315050000|2020-11-25 14:37:30|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|0
1606315060000|2020-11-25 14:37:40|3734.83|3734.83|3734.52|3734.52|3734.83|3734.83|3734.52|3734.52|0
1606315070000|2020-11-25 14:37:50|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|0
1606315080000|2020-11-25 14:38:00|3734.96|3734.96|3734.79|3734.79|3734.96|3734.96|3734.79|3734.79|0
1606315090000|2020-11-25 14:38:10|3734.75|3734.75|3733.56|3733.56|3734.75|3734.75|3733.56|3733.56|0
1606315100000|2020-11-25 14:38:20|3733.16|3733.16|3731.69|3731.69|3733.16|3733.16|3731.69|3731.69|0
1606315110000|2020-11-25 14:38:30|3731.29|3731.29|3731.04|3731.04|3731.29|3731.29|3731.04|3731.04|0
1606315120000|2020-11-25 14:38:40|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|3730.25|0
1606315130000|2020-11-25 14:38:50|3729.85|3729.85|3728.66|3728.66|3729.85|3729.85|3728.26|3728.26|0
1606315140000|2020-11-25 14:39:00|3728.26|3728.26|3727.57|3727.57|3728.41|3728.41|3727.57|3727.57|0
1606315150000|2020-11-25 14:39:10|3727.41|3727.41|3727.39|3727.39|3727.41|3727.41|3727.24|3727.24|0
1606315160000|2020-11-25 14:39:20|3727.54|3727.54|3727.84|3727.84|3727.84|3727.84|3727.54|3727.54|0
1606315170000|2020-11-25 14:39:30|3727.69|3727.69|3726.86|3726.86|3727.69|3727.69|3726.59|3726.59|0
1606315180000|2020-11-25 14:39:40|3726.18|3726.18|3726.07|3726.07|3726.18|3726.18|3726.07|3726.07|0
1606315190000|2020-11-25 14:39:50|3724.48|3724.48|3724.19|3724.19|3724.48|3724.48|3724.19|3724.19|0
1606315200000|2020-11-25 14:40:00|3723.51|3723.51|3722.1|3722.1|3723.51|3723.51|3722.1|3722.1|0
1606315210000|2020-11-25 14:40:10|3721.94|3721.94|3721.8|3721.8|3721.94|3721.94|3721.11|3721.11|0
1606315220000|2020-11-25 14:40:20|3721.11|3721.11|3721.8|3721.8|3721.8|3721.8|3721.11|3721.11|0
1606315230000|2020-11-25 14:40:30|3722.19|3722.19|3722.39|3722.39|3722.99|3722.99|3721.8|3721.8|0
1606315240000|2020-11-25 14:40:40|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|0
1606315250000|2020-11-25 14:40:50|3722.39|3722.39|3724.92|3724.92|3724.92|3724.92|3722.39|3722.39|0
1606315260000|2020-11-25 14:41:00|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|0
1606315270000|2020-11-25 14:41:10|3726.39|3726.39|3724.52|3724.52|3726.39|3726.39|3724.52|3724.52|0
1606315280000|2020-11-25 14:41:20|3724.6|3724.6|3726.05|3726.05|3726.12|3726.12|3724.6|3724.6|0
1606315300000|2020-11-25 14:41:40|3726.15|3726.15|3727.19|3727.19|3727.19|3727.19|3725.91|3725.91|0
1606315310000|2020-11-25 14:41:50|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|0
1606315320000|2020-11-25 14:42:00|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|3726.67|0
1606315330000|2020-11-25 14:42:10|3726.92|3726.92|3727.6|3727.6|3727.6|3727.6|3726.92|3726.92|0
1606315340000|2020-11-25 14:42:20|3727.82|3727.82|3728.03|3728.03|3728.03|3728.03|3727.82|3727.82|0
1606315350000|2020-11-25 14:42:30|3727.79|3727.79|3727.11|3727.11|3727.79|3727.79|3727.11|3727.11|0
1606315360000|2020-11-25 14:42:40|3726.31|3726.31|3726.07|3726.07|3726.31|3726.31|3726.07|3726.07|0
1606315370000|2020-11-25 14:42:50|3725.92|3725.92|3726.51|3726.51|3726.51|3726.51|3725.92|3725.92|0
1606315380000|2020-11-25 14:43:00|3726.83|3726.83|3725.69|3725.69|3726.99|3726.99|3725.69|3725.69|0
1606315390000|2020-11-25 14:43:10|3725.3|3725.3|3725.69|3725.69|3725.69|3725.69|3725.3|3725.3|0
1606315400000|2020-11-25 14:43:20|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|3724.6|0
1606315410000|2020-11-25 14:43:30|3724.87|3724.87|3725.08|3725.08|3725.08|3725.08|3724.76|3724.76|0
1606315420000|2020-11-25 14:43:40|3725.65|3725.65|3725.65|3725.65|3725.65|3725.65|3725.65|3725.65|0
1606315430000|2020-11-25 14:43:50|3726.33|3726.33|3726.54|3726.54|3726.54|3726.54|3726.33|3726.33|0
1606315440000|2020-11-25 14:44:00|3726.6|3726.6|3727.01|3727.01|3727.01|3727.01|3726.6|3726.6|0
1606315460000|2020-11-25 14:44:20|3727.41|3727.41|3727.13|3727.13|3727.41|3727.41|3727.13|3727.13|0
1606315470000|2020-11-25 14:44:30|3727.07|3727.07|3727.34|3727.34|3727.34|3727.34|3727.07|3727.07|0
1606315490000|2020-11-25 14:44:50|3727.74|3727.74|3728.07|3728.07|3728.07|3728.07|3727.74|3727.74|0
1606315500000|2020-11-25 14:45:00|3729.26|3729.26|3730.44|3730.44|3730.44|3730.44|3729.26|3729.26|0
1606315510000|2020-11-25 14:45:10|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|0
1606315520000|2020-11-25 14:45:20|3730.72|3730.72|3730.72|3730.72|3730.72|3730.72|3730.72|3730.72|0
1606315530000|2020-11-25 14:45:30|3731.12|3731.12|3731.28|3731.28|3731.28|3731.28|3731.12|3731.12|0
1606315540000|2020-11-25 14:45:40|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|0
1606315550000|2020-11-25 14:45:50|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|0
1606315560000|2020-11-25 14:46:00|3731.93|3731.93|3731.53|3731.53|3731.93|3731.93|3731.53|3731.53|0
1606315570000|2020-11-25 14:46:10|3730.74|3730.74|3730.32|3730.32|3730.74|3730.74|3730.32|3730.32|0
1606315580000|2020-11-25 14:46:20|3730.27|3730.27|3729.47|3729.47|3730.27|3730.27|3729.47|3729.47|0
1606315590000|2020-11-25 14:46:30|3729.39|3729.39|3729.61|3729.61|3729.61|3729.61|3729.23|3729.23|0
1606315600000|2020-11-25 14:46:40|3729.88|3729.88|3729.77|3729.77|3729.88|3729.88|3729.61|3729.61|0
1606315610000|2020-11-25 14:46:50|3729.85|3729.85|3730.33|3730.33|3730.33|3730.33|3729.85|3729.85|0
1606315630000|2020-11-25 14:47:10|3731.02|3731.02|3730.22|3730.22|3731.02|3731.02|3730.22|3730.22|0
1606315650000|2020-11-25 14:47:30|3729.83|3729.83|3731.02|3731.02|3731.02|3731.02|3729.83|3729.83|0
1606315660000|2020-11-25 14:47:40|3730.33|3730.33|3730.28|3730.28|3730.43|3730.43|3730.28|3730.28|0
1606315680000|2020-11-25 14:48:00|3729.98|3729.98|3731.26|3731.26|3731.26|3731.26|3729.62|3729.62|0
1606315690000|2020-11-25 14:48:10|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|0
1606315710000|2020-11-25 14:48:30|3730.72|3730.72|3730.55|3730.55|3730.72|3730.72|3730.55|3730.55|0
1606315720000|2020-11-25 14:48:40|3731.74|3731.74|3732.23|3732.23|3732.23|3732.23|3731.74|3731.74|0
1606315730000|2020-11-25 14:48:50|3731.96|3731.96|3731.96|3731.96|3731.96|3731.96|3731.96|3731.96|0
1606315740000|2020-11-25 14:49:00|3731.7|3731.7|3730.85|3730.85|3731.7|3731.7|3730.85|3730.85|0
1606315760000|2020-11-25 14:49:20|3731.64|3731.64|3728.99|3728.99|3731.64|3731.64|3728.6|3728.6|0
1606315770000|2020-11-25 14:49:30|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|0
1606315780000|2020-11-25 14:49:40|3730.47|3730.47|3728.74|3728.74|3730.47|3730.47|3728.74|3728.74|0
1606315790000|2020-11-25 14:49:50|3728.06|3728.06|3728.85|3728.85|3728.85|3728.85|3728.06|3728.06|0
1606315800000|2020-11-25 14:50:00|3728.44|3728.44|3728.03|3728.03|3728.68|3728.68|3728.03|3728.03|0
1606315810000|2020-11-25 14:50:10|3727.91|3727.91|3727.03|3727.03|3727.91|3727.91|3726.72|3726.72|0
1606315820000|2020-11-25 14:50:20|3727.11|3727.11|3729.25|3729.25|3729.25|3729.25|3727.03|3727.03|0
1606315830000|2020-11-25 14:50:30|3728.56|3728.56|3727.46|3727.46|3728.56|3728.56|3727.37|3727.37|0
1606315840000|2020-11-25 14:50:40|3727.54|3727.54|3728.89|3728.89|3728.89|3728.89|3727.54|3727.54|0
1606315850000|2020-11-25 14:50:50|3728.81|3728.81|3728.04|3728.04|3728.84|3728.84|3728.04|3728.04|0
1606315860000|2020-11-25 14:51:00|3727.88|3727.88|3727.09|3727.09|3727.88|3727.88|3727.09|3727.09|0
1606315870000|2020-11-25 14:51:10|3726.76|3726.76|3725.43|3725.43|3726.76|3726.76|3725.43|3725.43|0
1606315890000|2020-11-25 14:51:30|3726.22|3726.22|3725.69|3725.69|3726.22|3726.22|3725.69|3725.69|0
1606315900000|2020-11-25 14:51:40|3725.61|3725.61|3726.17|3726.17|3726.17|3726.17|3725.61|3725.61|0
1606315910000|2020-11-25 14:51:50|3725.37|3725.37|3725.87|3725.87|3725.87|3725.87|3725.37|3725.37|0
1606315930000|2020-11-25 14:52:10|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|0
1606315940000|2020-11-25 14:52:20|3725.57|3725.57|3724.47|3724.47|3725.57|3725.57|3724.47|3724.47|0
1606315950000|2020-11-25 14:52:30|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|0
1606315960000|2020-11-25 14:52:40|3724.39|3724.39|3724.54|3724.54|3724.79|3724.79|3724.39|3724.39|0
1606315970000|2020-11-25 14:52:50|3724.14|3724.14|3724.54|3724.54|3724.54|3724.54|3724.14|3724.14|0
1606315980000|2020-11-25 14:53:00|3724.46|3724.46|3723.5|3723.5|3724.46|3724.46|3722.81|3722.81|0
1606315990000|2020-11-25 14:53:10|3723|3723|3722.87|3722.87|3723.08|3723.08|3722.29|3722.29|0
1606316000000|2020-11-25 14:53:20|3722.79|3722.79|3721.51|3721.51|3722.87|3722.87|3721.51|3721.51|0
1606316010000|2020-11-25 14:53:30|3721.27|3721.27|3721.02|3721.02|3721.27|3721.27|3721.02|3721.02|0
1606316020000|2020-11-25 14:53:40|3720.94|3720.94|3719.88|3719.88|3720.94|3720.94|3719.88|3719.88|0
1606316030000|2020-11-25 14:53:50|3719.46|3719.46|3719.46|3719.46|3719.63|3719.63|3719.46|3719.46|0
1606316040000|2020-11-25 14:54:00|3719.3|3719.3|3719.46|3719.46|3719.46|3719.46|3719.3|3719.3|0
1606316070000|2020-11-25 14:54:30|3719.38|3719.38|3721.42|3721.42|3721.42|3721.42|3719.38|3719.38|0
1606316080000|2020-11-25 14:54:40|3721.5|3721.5|3721.46|3721.46|3721.86|3721.86|3721.46|3721.46|0
1606316090000|2020-11-25 14:54:50|3721.67|3721.67|3721.78|3721.78|3721.78|3721.78|3721.67|3721.67|0
1606316100000|2020-11-25 14:55:00|3722.58|3722.58|3722.73|3722.73|3722.73|3722.73|3722.34|3722.34|0
1606316110000|2020-11-25 14:55:10|3722.85|3722.85|3721.67|3721.67|3722.85|3722.85|3721.67|3721.67|0
1606316120000|2020-11-25 14:55:20|3721.57|3721.57|3720.31|3720.31|3721.83|3721.83|3719.92|3719.92|0
1606316130000|2020-11-25 14:55:30|3720.1|3720.1|3719.95|3719.95|3720.1|3720.1|3719.95|3719.95|0
1606316140000|2020-11-25 14:55:40|3721.93|3721.93|3723.27|3723.27|3723.27|3723.27|3721.93|3721.93|0
1606316150000|2020-11-25 14:55:50|3723.67|3723.67|3721.91|3721.91|3723.67|3723.67|3721.91|3721.91|0
1606316160000|2020-11-25 14:56:00|3721.75|3721.75|3721.35|3721.35|3721.75|3721.75|3720.96|3720.96|0
1606316170000|2020-11-25 14:56:10|3721.52|3721.52|3721.68|3721.68|3721.77|3721.77|3721.52|3721.52|0
1606316180000|2020-11-25 14:56:20|3721|3721|3721|3721|3721|3721|3721|3721|0
1606316200000|2020-11-25 14:56:40|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|0
1606316210000|2020-11-25 14:56:50|3721|3721|3722.59|3722.59|3722.59|3722.59|3721|3721|0
1606316220000|2020-11-25 14:57:00|3722.48|3722.48|3720.73|3720.73|3722.48|3722.48|3720.65|3720.65|0
1606316230000|2020-11-25 14:57:10|3720.33|3720.33|3720.73|3720.73|3720.73|3720.73|3720.33|3720.33|0
1606316240000|2020-11-25 14:57:20|3720.94|3720.94|3721.05|3721.05|3721.05|3721.05|3720.94|3720.94|0
1606316250000|2020-11-25 14:57:30|3720.26|3720.26|3721.05|3721.05|3721.05|3721.05|3720.26|3720.26|0
1606316260000|2020-11-25 14:57:40|3720.14|3720.14|3719.7|3719.7|3720.14|3720.14|3719.7|3719.7|0
1606316270000|2020-11-25 14:57:50|3719.55|3719.55|3719.94|3719.94|3719.94|3719.94|3719.55|3719.55|0
1606316280000|2020-11-25 14:58:00|3719.86|3719.86|3720.26|3720.26|3721.05|3721.05|3719.86|3719.86|0
1606316290000|2020-11-25 14:58:10|3719.86|3719.86|3720.94|3720.94|3720.94|3720.94|3719.86|3719.86|0
1606316300000|2020-11-25 14:58:20|3721.34|3721.34|3721.36|3721.36|3721.44|3721.44|3721.34|3721.34|0
1606316320000|2020-11-25 14:58:40|3721.86|3721.86|3720.55|3720.55|3721.86|3721.86|3720.55|3720.55|0
1606316330000|2020-11-25 14:58:50|3720.3|3720.3|3720.38|3720.38|3720.38|3720.38|3720.3|3720.3|0
1606316350000|2020-11-25 14:59:10|3719.99|3719.99|3719.99|3719.99|3720.78|3720.78|3719.99|3719.99|0
1606316370000|2020-11-25 14:59:30|3720.07|3720.07|3720.47|3720.47|3720.47|3720.47|3720.07|3720.07|0
1606316380000|2020-11-25 14:59:40|3720.55|3720.55|3721.34|3721.34|3721.74|3721.74|3720.55|3720.55|0
1606316390000|2020-11-25 14:59:50|3721.45|3721.45|3722.66|3722.66|3722.66|3722.66|3721.45|3721.45|0
1606316400000|2020-11-25 15:00:00|3724.03|3724.03|3724.08|3724.08|3724.82|3724.82|3723.74|3723.74|0
1606316410000|2020-11-25 15:00:10|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|3723.43|3723.43|0
1606316430000|2020-11-25 15:00:30|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|0
1606316440000|2020-11-25 15:00:40|3722.37|3722.37|3721.89|3721.89|3722.37|3722.37|3721.89|3721.89|0
1606316450000|2020-11-25 15:00:50|3722.68|3722.68|3722.89|3722.89|3722.89|3722.89|3722.68|3722.68|0
1606316460000|2020-11-25 15:01:00|3723|3723|3723.12|3723.12|3723.12|3723.12|3723|3723|0
1606316480000|2020-11-25 15:01:20|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|0
1606316490000|2020-11-25 15:01:30|3723.01|3723.01|3723.01|3723.01|3723.01|3723.01|3723.01|3723.01|0
1606316500000|2020-11-25 15:01:40|3723.27|3723.27|3723.81|3723.81|3723.81|3723.81|3723.27|3723.27|0
1606316510000|2020-11-25 15:01:50|3722.62|3722.62|3721.72|3721.72|3722.73|3722.73|3721.72|3721.72|0
1606316520000|2020-11-25 15:02:00|3721.04|3721.04|3720.29|3720.29|3721.04|3721.04|3720.29|3720.29|0
1606316530000|2020-11-25 15:02:10|3720.2|3720.2|3719.58|3719.58|3720.2|3720.2|3719.58|3719.58|0
1606316540000|2020-11-25 15:02:20|3717.99|3717.99|3719.01|3719.01|3719.11|3719.11|3717.99|3717.99|0
1606316550000|2020-11-25 15:02:30|3718.21|3718.21|3718.37|3718.37|3718.37|3718.37|3717.29|3717.29|0
1606316560000|2020-11-25 15:02:40|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|0
1606316570000|2020-11-25 15:02:50|3718.77|3718.77|3718.46|3718.46|3719.25|3719.25|3718.46|3718.46|0
1606316580000|2020-11-25 15:03:00|3719.25|3719.25|3721.2|3721.2|3721.2|3721.2|3719.25|3719.25|0
1606316600000|2020-11-25 15:03:20|3721.35|3721.35|3721.32|3721.32|3721.43|3721.43|3721.32|3721.32|0
1606316610000|2020-11-25 15:03:30|3720.36|3720.36|3718.25|3718.25|3720.36|3720.36|3717.68|3717.68|0
1606316620000|2020-11-25 15:03:40|3717.06|3717.06|3717.86|3717.86|3717.86|3717.86|3717.06|3717.06|0
1606316640000|2020-11-25 15:04:00|3718.25|3718.25|3719.05|3719.05|3719.05|3719.05|3718.25|3718.25|0
1606316650000|2020-11-25 15:04:10|3719.44|3719.44|3719.84|3719.84|3719.84|3719.84|3718.65|3718.65|0
1606316660000|2020-11-25 15:04:20|3719.59|3719.59|3720.15|3720.15|3720.55|3720.55|3719.59|3719.59|0
1606316670000|2020-11-25 15:04:30|3720.55|3720.55|3720.15|3720.15|3720.95|3720.95|3720.15|3720.15|0
1606316680000|2020-11-25 15:04:40|3720.95|3720.95|3720.95|3720.95|3720.95|3720.95|3719.36|3719.36|0
1606316690000|2020-11-25 15:04:50|3720.55|3720.55|3721.35|3721.35|3721.35|3721.35|3720.55|3720.55|0
1606316700000|2020-11-25 15:05:00|3720.55|3720.55|3720.27|3720.27|3720.95|3720.95|3720.27|3720.27|0
1606316710000|2020-11-25 15:05:10|3720.1|3720.1|3720.1|3720.1|3720.1|3720.1|3720.1|3720.1|0
1606316720000|2020-11-25 15:05:20|3718.73|3718.73|3719.09|3719.09|3719.38|3719.38|3718.73|3718.73|0
1606316730000|2020-11-25 15:05:30|3718.3|3718.3|3718.7|3718.7|3718.7|3718.7|3718.3|3718.3|0
1606316740000|2020-11-25 15:05:40|3718.48|3718.48|3718.48|3718.48|3718.48|3718.48|3717.69|3717.69|0
1606316760000|2020-11-25 15:06:00|3718.73|3718.73|3718.19|3718.19|3718.98|3718.98|3718.19|3718.19|0
1606316770000|2020-11-25 15:06:10|3718.27|3718.27|3718.16|3718.16|3718.95|3718.95|3718.16|3718.16|0
1606316780000|2020-11-25 15:06:20|3717.36|3717.36|3718.16|3718.16|3718.16|3718.16|3717.36|3717.36|0
1606316790000|2020-11-25 15:06:30|3718.05|3718.05|3717.7|3717.7|3718.05|3718.05|3717.26|3717.26|0
1606316800000|2020-11-25 15:06:40|3716.91|3716.91|3716.12|3716.12|3716.91|3716.91|3716.12|3716.12|0
1606316820000|2020-11-25 15:07:00|3716.03|3716.03|3716.05|3716.05|3716.2|3716.2|3715.49|3715.49|0
1606316830000|2020-11-25 15:07:10|3716.84|3716.84|3716.46|3716.46|3717.24|3717.24|3715.77|3715.77|0
1606316840000|2020-11-25 15:07:20|3717.12|3717.12|3716.32|3716.32|3717.12|3717.12|3716.32|3716.32|0
1606316850000|2020-11-25 15:07:30|3716.08|3716.08|3715.94|3715.94|3716.08|3716.08|3715.68|3715.68|0
1606316860000|2020-11-25 15:07:40|3717.53|3717.53|3717.45|3717.45|3717.61|3717.61|3717.45|3717.45|0
1606316870000|2020-11-25 15:07:50|3717.62|3717.62|3716.43|3716.43|3717.62|3717.62|3716.43|3716.43|0
1606316880000|2020-11-25 15:08:00|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|0
1606316890000|2020-11-25 15:08:10|3716.35|3716.35|3716.14|3716.14|3716.35|3716.35|3716.05|3716.05|0
1606316910000|2020-11-25 15:08:30|3715.74|3715.74|3715.34|3715.34|3715.74|3715.74|3715.34|3715.34|0
1606316920000|2020-11-25 15:08:40|3715.64|3715.64|3716.04|3716.04|3716.04|3716.04|3715.25|3715.25|0
1606316930000|2020-11-25 15:08:50|3715.36|3715.36|3714.28|3714.28|3715.36|3715.36|3713.48|3713.48|0
1606316940000|2020-11-25 15:09:00|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|0
1606316950000|2020-11-25 15:09:10|3713.2|3713.2|3712.5|3712.5|3713.2|3713.2|3712.5|3712.5|0
1606316970000|2020-11-25 15:09:30|3712.59|3712.59|3713.52|3713.52|3713.52|3713.52|3712.59|3712.59|0
1606316980000|2020-11-25 15:09:40|3713.3|3713.3|3713.7|3713.7|3713.7|3713.7|3713.3|3713.3|0
1606316990000|2020-11-25 15:09:50|3714.1|3714.1|3714.01|3714.01|3714.1|3714.1|3714.01|3714.01|0
1606317000000|2020-11-25 15:10:00|3714.16|3714.16|3714.16|3714.16|3714.16|3714.16|3714.16|3714.16|0
1606317010000|2020-11-25 15:10:10|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|0
1606317020000|2020-11-25 15:10:20|3714.38|3714.38|3715.06|3715.06|3715.06|3715.06|3714.38|3714.38|0
1606317050000|2020-11-25 15:10:50|3714.95|3714.95|3716.03|3716.03|3716.03|3716.03|3714.95|3714.95|0
1606317060000|2020-11-25 15:11:00|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|0
1606317070000|2020-11-25 15:11:10|3716.74|3716.74|3715.95|3715.95|3716.74|3716.74|3715.95|3715.95|0
1606317080000|2020-11-25 15:11:20|3715.16|3715.16|3714.71|3714.71|3715.16|3715.16|3714.71|3714.71|0
1606317090000|2020-11-25 15:11:30|3714.47|3714.47|3714.07|3714.07|3714.47|3714.47|3714.07|3714.07|0
1606317110000|2020-11-25 15:11:50|3713.67|3713.67|3712.83|3712.83|3713.67|3713.67|3712.83|3712.83|0
1606317120000|2020-11-25 15:12:00|3712.77|3712.77|3712.53|3712.53|3712.77|3712.77|3712.53|3712.53|0
1606317130000|2020-11-25 15:12:10|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|0
1606317140000|2020-11-25 15:12:20|3713.29|3713.29|3713.18|3713.18|3713.4|3713.4|3713.18|3713.18|0
1606317150000|2020-11-25 15:12:30|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|0
1606317160000|2020-11-25 15:12:40|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|3713.18|0
1606317170000|2020-11-25 15:12:50|3712.79|3712.79|3713.58|3713.58|3713.58|3713.58|3712.79|3712.79|0
1606317180000|2020-11-25 15:13:00|3713.5|3713.5|3713.58|3713.58|3713.58|3713.58|3713.5|3713.5|0
1606317200000|2020-11-25 15:13:20|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|0
1606317210000|2020-11-25 15:13:30|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|0
1606317220000|2020-11-25 15:13:40|3712.81|3712.81|3712.54|3712.54|3712.81|3712.81|3712.5|3712.5|0
1606317230000|2020-11-25 15:13:50|3712.94|3712.94|3712.91|3712.91|3712.94|3712.94|3712.58|3712.58|0
1606317240000|2020-11-25 15:14:00|3713.15|3713.15|3713.23|3713.23|3713.23|3713.23|3713.15|3713.15|0
1606317250000|2020-11-25 15:14:10|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|0
1606317260000|2020-11-25 15:14:20|3713.63|3713.63|3714.96|3714.96|3714.96|3714.96|3713.23|3713.23|0
1606317270000|2020-11-25 15:14:30|3715.75|3715.75|3715.84|3715.84|3715.84|3715.84|3715.75|3715.75|0
1606317290000|2020-11-25 15:14:50|3716|3716|3716.69|3716.69|3716.69|3716.69|3716|3716|0
1606317300000|2020-11-25 15:15:00|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|0
1606317310000|2020-11-25 15:15:10|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|3716.61|0
1606317320000|2020-11-25 15:15:20|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|0
1606317330000|2020-11-25 15:15:30|3716.89|3716.89|3717.29|3717.29|3717.29|3717.29|3716.89|3716.89|0
1606317340000|2020-11-25 15:15:40|3717.02|3717.02|3717.31|3717.31|3717.31|3717.31|3716.63|3716.63|0
1606317350000|2020-11-25 15:15:50|3717.07|3717.07|3716.67|3716.67|3717.07|3717.07|3716.67|3716.67|0
1606317360000|2020-11-25 15:16:00|3715.99|3715.99|3716.99|3716.99|3716.99|3716.99|3715.43|3715.43|0
1606317370000|2020-11-25 15:16:10|3717.07|3717.07|3717.24|3717.24|3717.24|3717.24|3717.07|3717.07|0
1606317380000|2020-11-25 15:16:20|3717.4|3717.4|3717.57|3717.57|3717.57|3717.57|3717.4|3717.4|0
1606317390000|2020-11-25 15:16:30|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|0
1606317400000|2020-11-25 15:16:40|3719.12|3719.12|3720.6|3720.6|3720.6|3720.6|3719.12|3719.12|0
1606317410000|2020-11-25 15:16:50|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|0
1606317440000|2020-11-25 15:17:20|3720.37|3720.37|3720.45|3720.45|3720.45|3720.45|3720.37|3720.37|0
1606317450000|2020-11-25 15:17:30|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|3720.54|0
1606317460000|2020-11-25 15:17:40|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|0
1606317470000|2020-11-25 15:17:50|3719.97|3719.97|3719.48|3719.48|3719.97|3719.97|3719.48|3719.48|0
1606317480000|2020-11-25 15:18:00|3719.08|3719.08|3718.43|3718.43|3719.08|3719.08|3718.43|3718.43|0
1606317490000|2020-11-25 15:18:10|3717.75|3717.75|3717.67|3717.67|3717.92|3717.92|3717.67|3717.67|0
1606317500000|2020-11-25 15:18:20|3717.58|3717.58|3717.75|3717.75|3717.75|3717.75|3717.58|3717.58|0
1606317510000|2020-11-25 15:18:30|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|0
1606317520000|2020-11-25 15:18:40|3718.71|3718.71|3718.79|3718.79|3718.79|3718.79|3718.71|3718.71|0
1606317530000|2020-11-25 15:18:50|3718|3718|3715.9|3715.9|3718|3718|3715.9|3715.9|0
1606317540000|2020-11-25 15:19:00|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|0
1606317550000|2020-11-25 15:19:10|3715.55|3715.55|3716.61|3716.61|3717|3717|3715.55|3715.55|0
1606317570000|2020-11-25 15:19:30|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|0
1606317590000|2020-11-25 15:19:50|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|0
1606317600000|2020-11-25 15:20:00|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|0
1606317610000|2020-11-25 15:20:10|3718.15|3718.15|3718.15|3718.15|3718.24|3718.24|3718.15|3718.15|0
1606317620000|2020-11-25 15:20:20|3718.48|3718.48|3718.15|3718.15|3718.48|3718.48|3718.15|3718.15|0
1606317630000|2020-11-25 15:20:30|3717.99|3717.99|3717.99|3717.99|3717.99|3717.99|3717.99|3717.99|0
1606317640000|2020-11-25 15:20:40|3718.78|3718.78|3718.3|3718.3|3718.78|3718.78|3718.3|3718.3|0
1606317650000|2020-11-25 15:20:50|3718.22|3718.22|3718.62|3718.62|3718.62|3718.62|3718.22|3718.22|0
1606317660000|2020-11-25 15:21:00|3718.86|3718.86|3719.36|3719.36|3719.36|3719.36|3718.86|3718.86|0
1606317670000|2020-11-25 15:21:10|3719.27|3719.27|3719.17|3719.17|3719.38|3719.38|3719.17|3719.17|0
1606317680000|2020-11-25 15:21:20|3719.43|3719.43|3718.24|3718.24|3719.43|3719.43|3718.24|3718.24|0
1606317690000|2020-11-25 15:21:30|3718.35|3718.35|3717.56|3717.56|3718.35|3718.35|3717.56|3717.56|0
1606317700000|2020-11-25 15:21:40|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|0
1606317720000|2020-11-25 15:22:00|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|0
1606317740000|2020-11-25 15:22:20|3717.9|3717.9|3717.28|3717.28|3718.07|3718.07|3717.28|3717.28|0
1606317750000|2020-11-25 15:22:30|3717.36|3717.36|3716.96|3716.96|3717.36|3717.36|3716.96|3716.96|0
1606317760000|2020-11-25 15:22:40|3717.18|3717.18|3717.3|3717.3|3717.55|3717.55|3717.18|3717.18|0
1606317780000|2020-11-25 15:23:00|3717.05|3717.05|3716.94|3716.94|3717.05|3717.05|3716.72|3716.72|0
1606317790000|2020-11-25 15:23:10|3716.78|3716.78|3717.81|3717.81|3717.81|3717.81|3716.73|3716.73|0
1606317800000|2020-11-25 15:23:20|3718.06|3718.06|3718.14|3718.14|3718.14|3718.14|3718.06|3718.06|0
1606317820000|2020-11-25 15:23:40|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|0
1606317830000|2020-11-25 15:23:50|3717.89|3717.89|3718.14|3718.14|3718.14|3718.14|3717.89|3717.89|0
1606317840000|2020-11-25 15:24:00|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|0
1606317860000|2020-11-25 15:24:20|3717.66|3717.66|3717.29|3717.29|3717.66|3717.66|3717.29|3717.29|0
1606317870000|2020-11-25 15:24:30|3717.53|3717.53|3717.45|3717.45|3717.53|3717.53|3717.45|3717.45|0
1606317880000|2020-11-25 15:24:40|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|0
1606317890000|2020-11-25 15:24:50|3718.97|3718.97|3719.13|3719.13|3719.21|3719.21|3718.97|3718.97|0
1606317900000|2020-11-25 15:25:00|3719.46|3719.46|3719.93|3719.93|3720.18|3720.18|3719.46|3719.46|0
1606317910000|2020-11-25 15:25:10|3720.72|3720.72|3720.72|3720.72|3721.2|3721.2|3720.56|3720.56|0
1606317930000|2020-11-25 15:25:30|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|0
1606317950000|2020-11-25 15:25:50|3720.89|3720.89|3720.89|3720.89|3720.89|3720.89|3720.49|3720.49|0
1606317970000|2020-11-25 15:26:10|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|0
1606317980000|2020-11-25 15:26:20|3721.18|3721.18|3721.58|3721.58|3721.58|3721.58|3721.18|3721.18|0
1606317990000|2020-11-25 15:26:30|3721.53|3721.53|3721.37|3721.37|3721.53|3721.53|3721.37|3721.37|0
1606318000000|2020-11-25 15:26:40|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|0
1606318020000|2020-11-25 15:27:00|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|0
1606318030000|2020-11-25 15:27:10|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|0
1606318040000|2020-11-25 15:27:20|3721.24|3721.24|3721.65|3721.65|3721.73|3721.73|3721.24|3721.24|0
1606318050000|2020-11-25 15:27:30|3721.77|3721.77|3723.75|3723.75|3723.75|3723.75|3721.77|3721.77|0
1606318070000|2020-11-25 15:27:50|3723.07|3723.07|3723.75|3723.75|3723.75|3723.75|3723.07|3723.07|0
1606318090000|2020-11-25 15:28:10|3723.48|3723.48|3724.06|3724.06|3724.15|3724.15|3723.48|3723.48|0
1606318100000|2020-11-25 15:28:20|3723.98|3723.98|3724.61|3724.61|3725.01|3725.01|3723.82|3723.82|0
1606318110000|2020-11-25 15:28:30|3724.37|3724.37|3723.68|3723.68|3724.37|3724.37|3723.68|3723.68|0
1606318120000|2020-11-25 15:28:40|3723.74|3723.74|3722.93|3722.93|3723.74|3723.74|3722.93|3722.93|0
1606318130000|2020-11-25 15:28:50|3723.1|3723.1|3723.35|3723.35|3723.35|3723.35|3723.1|3723.1|0
1606318140000|2020-11-25 15:29:00|3722.95|3722.95|3722.4|3722.4|3722.95|3722.95|3722.4|3722.4|0
1606318150000|2020-11-25 15:29:10|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|0
1606318160000|2020-11-25 15:29:20|3723.61|3723.61|3723.61|3723.61|3723.61|3723.61|3723.61|3723.61|0
1606318170000|2020-11-25 15:29:30|3723.69|3723.69|3723.69|3723.69|3723.69|3723.69|3723.69|3723.69|0
1606318180000|2020-11-25 15:29:40|3723.54|3723.54|3723.6|3723.6|3723.6|3723.6|3723.54|3723.54|0
1606318190000|2020-11-25 15:29:50|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|0
1606318200000|2020-11-25 15:30:00|3723.87|3723.87|3725.36|3725.36|3725.36|3725.36|3723.87|3723.87|0
1606318210000|2020-11-25 15:30:10|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|0
1606318220000|2020-11-25 15:30:20|3725.83|3725.83|3726.12|3726.12|3726.12|3726.12|3725.44|3725.44|0
1606318230000|2020-11-25 15:30:30|3726.07|3726.07|3726.07|3726.07|3726.07|3726.07|3726.07|3726.07|0
1606318240000|2020-11-25 15:30:40|3725.77|3725.77|3723.79|3723.79|3725.77|3725.77|3723.79|3723.79|0
1606318250000|2020-11-25 15:30:50|3723.11|3723.11|3723.03|3723.03|3723.11|3723.11|3723.03|3723.03|0
1606318260000|2020-11-25 15:31:00|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|0
1606318270000|2020-11-25 15:31:10|3722.09|3722.09|3722.67|3722.67|3722.67|3722.67|3722.09|3722.09|0
1606318300000|2020-11-25 15:31:40|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|0
1606318310000|2020-11-25 15:31:50|3723.19|3723.19|3722.94|3722.94|3723.19|3723.19|3722.94|3722.94|0
1606318320000|2020-11-25 15:32:00|3722.79|3722.79|3723.19|3723.19|3723.19|3723.19|3722.79|3722.79|0
1606318340000|2020-11-25 15:32:20|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|3723.27|0
1606318350000|2020-11-25 15:32:30|3722.87|3722.87|3722.82|3722.82|3722.87|3722.87|3722.82|3722.82|0
1606318370000|2020-11-25 15:32:50|3722.9|3722.9|3722.85|3722.85|3722.9|3722.9|3722.85|3722.85|0
1606318380000|2020-11-25 15:33:00|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|0
1606318390000|2020-11-25 15:33:10|3723.26|3723.26|3724.66|3724.66|3724.66|3724.66|3723.18|3723.18|0
1606318410000|2020-11-25 15:33:30|3724.6|3724.6|3724.69|3724.69|3724.69|3724.69|3724.6|3724.6|0
1606318430000|2020-11-25 15:33:50|3724.29|3724.29|3723.83|3723.83|3724.4|3724.4|3723.83|3723.83|0
1606318440000|2020-11-25 15:34:00|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|0
1606318450000|2020-11-25 15:34:10|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|0
1606318470000|2020-11-25 15:34:30|3723.53|3723.53|3724.8|3724.8|3724.8|3724.8|3723.22|3723.22|0
1606318490000|2020-11-25 15:34:50|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|0
1606318500000|2020-11-25 15:35:00|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|3725.43|3725.43|0
1606318510000|2020-11-25 15:35:10|3725.75|3725.75|3725.75|3725.75|3725.83|3725.83|3725.75|3725.75|0
1606318520000|2020-11-25 15:35:20|3725.66|3725.66|3725.66|3725.66|3725.66|3725.66|3725.66|3725.66|0
1606318540000|2020-11-25 15:35:40|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|3726.06|0
1606318550000|2020-11-25 15:35:50|3726.31|3726.31|3725.54|3725.54|3726.31|3726.31|3725.54|3725.54|0
1606318560000|2020-11-25 15:36:00|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|0
1606318570000|2020-11-25 15:36:10|3725.23|3725.23|3723.94|3723.94|3725.23|3725.23|3723.94|3723.94|0
1606318580000|2020-11-25 15:36:20|3723.25|3723.25|3722.59|3722.59|3723.47|3723.47|3722.59|3722.59|0
1606318590000|2020-11-25 15:36:30|3722.43|3722.43|3722.18|3722.18|3722.43|3722.43|3722.18|3722.18|0
1606318610000|2020-11-25 15:36:50|3721.39|3721.39|3721.44|3721.44|3721.44|3721.44|3721.39|3721.39|0
1606318620000|2020-11-25 15:37:00|3721.04|3721.04|3720.88|3720.88|3721.04|3721.04|3720.88|3720.88|0
1606318630000|2020-11-25 15:37:10|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|0
1606318640000|2020-11-25 15:37:20|3720.88|3720.88|3720.88|3720.88|3721.68|3721.68|3720.88|3720.88|0
1606318650000|2020-11-25 15:37:30|3720.76|3720.76|3720.93|3720.93|3720.93|3720.93|3720.76|3720.76|0
1606318660000|2020-11-25 15:37:40|3720.98|3720.98|3721.73|3721.73|3721.73|3721.73|3720.98|3720.98|0
1606318670000|2020-11-25 15:37:50|3721.05|3721.05|3721.56|3721.56|3721.72|3721.72|3721.05|3721.05|0
1606318680000|2020-11-25 15:38:00|3721.16|3721.16|3721|3721|3721.16|3721.16|3721|3721|0
1606318690000|2020-11-25 15:38:10|3720.32|3720.32|3720.32|3720.32|3720.32|3720.32|3720.32|3720.32|0
1606318700000|2020-11-25 15:38:20|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|0
1606318710000|2020-11-25 15:38:30|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|3720.18|0
1606318720000|2020-11-25 15:38:40|3719.5|3719.5|3719.07|3719.07|3719.5|3719.5|3719.07|3719.07|0
1606318730000|2020-11-25 15:38:50|3718.91|3718.91|3718.59|3718.59|3718.91|3718.91|3718.59|3718.59|0
1606318740000|2020-11-25 15:39:00|3717.9|3717.9|3717.93|3717.93|3717.93|3717.93|3717.66|3717.66|0
1606318750000|2020-11-25 15:39:10|3717.78|3717.78|3717.63|3717.63|3717.78|3717.78|3717.48|3717.48|0
1606318760000|2020-11-25 15:39:20|3717.8|3717.8|3717.5|3717.5|3717.8|3717.8|3717.5|3717.5|0
1606318770000|2020-11-25 15:39:30|3717.42|3717.42|3715.18|3715.18|3717.42|3717.42|3715.18|3715.18|0
1606318790000|2020-11-25 15:39:50|3715.57|3715.57|3715.57|3715.57|3715.57|3715.57|3715.57|3715.57|0
1606318800000|2020-11-25 15:40:00|3715.18|3715.18|3713.98|3713.98|3715.18|3715.18|3713.98|3713.98|0
1606318810000|2020-11-25 15:40:10|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|0
1606318820000|2020-11-25 15:40:20|3713.45|3713.45|3714.26|3714.26|3714.26|3714.26|3713.45|3713.45|0
1606318830000|2020-11-25 15:40:30|3714.65|3714.65|3716.45|3716.45|3716.45|3716.45|3714.65|3714.65|0
1606318850000|2020-11-25 15:40:50|3716.05|3716.05|3716.74|3716.74|3716.74|3716.74|3716.05|3716.05|0
1606318870000|2020-11-25 15:41:10|3716.05|3716.05|3716|3716|3716.05|3716.05|3715.95|3715.95|0
1606318880000|2020-11-25 15:41:20|3715.6|3715.6|3715.44|3715.44|3715.6|3715.6|3715.27|3715.27|0
1606318890000|2020-11-25 15:41:30|3714.75|3714.75|3714.2|3714.2|3714.75|3714.75|3714.2|3714.2|0
1606318900000|2020-11-25 15:41:40|3714.09|3714.09|3709.9|3709.9|3714.09|3714.09|3709.9|3709.9|0
1606318910000|2020-11-25 15:41:50|3709.8|3709.8|3709.48|3709.48|3709.8|3709.8|3709.13|3709.13|0
1606318920000|2020-11-25 15:42:00|3710.16|3710.16|3709.33|3709.33|3710.16|3710.16|3708.95|3708.95|0
1606318930000|2020-11-25 15:42:10|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|0
1606318940000|2020-11-25 15:42:20|3709.4|3709.4|3709.49|3709.49|3709.49|3709.49|3709.4|3709.4|0
1606318950000|2020-11-25 15:42:30|3710.17|3710.17|3710.17|3710.17|3710.17|3710.17|3710.17|3710.17|0
1606318960000|2020-11-25 15:42:40|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1606318970000|2020-11-25 15:42:50|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|0
1606318980000|2020-11-25 15:43:00|3708.8|3708.8|3708.87|3708.87|3709.01|3709.01|3708.8|3708.8|0
1606319000000|2020-11-25 15:43:20|3708.7|3708.7|3706.79|3706.79|3708.7|3708.7|3706.79|3706.79|0
1606319010000|2020-11-25 15:43:30|3706.63|3706.63|3706.71|3706.71|3706.71|3706.71|3706.63|3706.63|0
1606319020000|2020-11-25 15:43:40|3707.5|3707.5|3706.71|3706.71|3707.5|3707.5|3706.71|3706.71|0
1606319030000|2020-11-25 15:43:50|3707.11|3707.11|3706.6|3706.6|3707.11|3707.11|3706.6|3706.6|0
1606319040000|2020-11-25 15:44:00|3706.21|3706.21|3704.35|3704.35|3706.21|3706.21|3704.35|3704.35|0
1606319050000|2020-11-25 15:44:10|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|0
1606319060000|2020-11-25 15:44:20|3703.59|3703.59|3703.34|3703.34|3703.59|3703.59|3703.26|3703.26|0
1606319070000|2020-11-25 15:44:30|3703.4|3703.4|3703.45|3703.45|3703.45|3703.45|3703.4|3703.4|0
1606319080000|2020-11-25 15:44:40|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|0
1606319090000|2020-11-25 15:44:50|3704.33|3704.33|3703.48|3703.48|3704.33|3704.33|3703.48|3703.48|0
1606319100000|2020-11-25 15:45:00|3703|3703|3703|3703|3703|3703|3703|3703|0
1606319120000|2020-11-25 15:45:20|3702.32|3702.32|3702.23|3702.23|3702.32|3702.32|3702.23|3702.23|0
1606319130000|2020-11-25 15:45:30|3702.4|3702.4|3703.16|3703.16|3703.16|3703.16|3702.4|3702.4|0
1606319140000|2020-11-25 15:45:40|3703.56|3703.56|3702.63|3702.63|3703.56|3703.56|3702.63|3702.63|0
1606319150000|2020-11-25 15:45:50|3701.94|3701.94|3701.26|3701.26|3701.94|3701.94|3701.26|3701.26|0
1606319160000|2020-11-25 15:46:00|3701.34|3701.34|3702.3|3702.3|3702.59|3702.59|3701.22|3701.22|0
1606319170000|2020-11-25 15:46:10|3702.7|3702.7|3702.97|3702.97|3702.97|3702.97|3702.7|3702.7|0
1606319180000|2020-11-25 15:46:20|3703.19|3703.19|3704.64|3704.64|3704.64|3704.64|3703.19|3703.19|0
1606319190000|2020-11-25 15:46:30|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|0
1606319200000|2020-11-25 15:46:40|3703.75|3703.75|3703.5|3703.5|3703.75|3703.75|3703.5|3703.5|0
1606319210000|2020-11-25 15:46:50|3703.9|3703.9|3704.14|3704.14|3704.14|3704.14|3703.9|3703.9|0
1606319220000|2020-11-25 15:47:00|3703.46|3703.46|3703.06|3703.06|3703.46|3703.46|3703.06|3703.06|0
1606319230000|2020-11-25 15:47:10|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|0
1606319240000|2020-11-25 15:47:20|3703.42|3703.42|3703.66|3703.66|3703.66|3703.66|3703.42|3703.42|0
1606319250000|2020-11-25 15:47:30|3704.06|3704.06|3704.45|3704.45|3704.45|3704.45|3704.06|3704.06|0
1606319270000|2020-11-25 15:47:50|3704.62|3704.62|3705.02|3705.02|3705.1|3705.1|3704.62|3704.62|0
1606319280000|2020-11-25 15:48:00|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|0
1606319290000|2020-11-25 15:48:10|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|0
1606319300000|2020-11-25 15:48:20|3705.38|3705.38|3705.85|3705.85|3706.02|3706.02|3705.38|3705.38|0
1606319310000|2020-11-25 15:48:30|3706.25|3706.25|3706.65|3706.65|3706.65|3706.65|3706.25|3706.25|0
1606319320000|2020-11-25 15:48:40|3706.73|3706.73|3707.29|3707.29|3707.29|3707.29|3706.73|3706.73|0
1606319330000|2020-11-25 15:48:50|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|0
1606319340000|2020-11-25 15:49:00|3706.66|3706.66|3706.49|3706.49|3706.66|3706.66|3706.49|3706.49|0
1606319350000|2020-11-25 15:49:10|3706.32|3706.32|3706.41|3706.41|3706.41|3706.41|3706.32|3706.32|0
1606319360000|2020-11-25 15:49:20|3706.46|3706.46|3706.64|3706.64|3706.64|3706.64|3706.16|3706.16|0
1606319370000|2020-11-25 15:49:30|3707.33|3707.33|3707.38|3707.38|3707.38|3707.38|3707.33|3707.33|0
1606319390000|2020-11-25 15:49:50|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|0
1606319400000|2020-11-25 15:50:00|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|0
1606319410000|2020-11-25 15:50:10|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|0
1606319420000|2020-11-25 15:50:20|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|0
1606319430000|2020-11-25 15:50:30|3707.8|3707.8|3708.2|3708.2|3708.2|3708.2|3707.8|3707.8|0
1606319440000|2020-11-25 15:50:40|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|0
1606319450000|2020-11-25 15:50:50|3706.75|3706.75|3706.58|3706.58|3706.75|3706.75|3706.58|3706.58|0
1606319460000|2020-11-25 15:51:00|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|0
1606319490000|2020-11-25 15:51:30|3705.64|3705.64|3705.64|3705.64|3705.72|3705.72|3705.64|3705.64|0
1606319500000|2020-11-25 15:51:40|3705.81|3705.81|3706.06|3706.06|3706.06|3706.06|3705.81|3705.81|0
1606319510000|2020-11-25 15:51:50|3705.72|3705.72|3704.25|3704.25|3705.72|3705.72|3704.03|3704.03|0
1606319520000|2020-11-25 15:52:00|3704.09|3704.09|3703.14|3703.14|3704.09|3704.09|3703.14|3703.14|0
1606319530000|2020-11-25 15:52:10|3703.82|3703.82|3704.13|3704.13|3704.13|3704.13|3703.74|3703.74|0
1606319540000|2020-11-25 15:52:20|3704.93|3704.93|3705.32|3705.32|3705.32|3705.32|3704.93|3704.93|0
1606319550000|2020-11-25 15:52:30|3705.03|3705.03|3705.71|3705.71|3705.71|3705.71|3704.63|3704.63|0
1606319560000|2020-11-25 15:52:40|3705.79|3705.79|3705.11|3705.11|3705.79|3705.79|3705.11|3705.11|0
1606319570000|2020-11-25 15:52:50|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|0
1606319580000|2020-11-25 15:53:00|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|0
1606319600000|2020-11-25 15:53:20|3704.92|3704.92|3705.71|3705.71|3705.78|3705.78|3704.84|3704.84|0
1606319610000|2020-11-25 15:53:30|3705.61|3705.61|3705.67|3705.67|3705.67|3705.67|3705.55|3705.55|0
1606319620000|2020-11-25 15:53:40|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|0
1606319630000|2020-11-25 15:53:50|3704.87|3704.87|3704.99|3704.99|3704.99|3704.99|3704.87|3704.87|0
1606319640000|2020-11-25 15:54:00|3705.67|3705.67|3706.17|3706.17|3706.17|3706.17|3705.67|3705.67|0
1606319650000|2020-11-25 15:54:10|3706.96|3706.96|3707.36|3707.36|3707.36|3707.36|3706.57|3706.57|0
1606319660000|2020-11-25 15:54:20|3708.15|3708.15|3707.76|3707.76|3708.15|3708.15|3707.76|3707.76|0
1606319670000|2020-11-25 15:54:30|3707.54|3707.54|3707.62|3707.62|3707.94|3707.94|3707.54|3707.54|0
1606319680000|2020-11-25 15:54:40|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|0
1606319700000|2020-11-25 15:55:00|3706.54|3706.54|3703.64|3703.64|3706.54|3706.54|3703.64|3703.64|0
1606319710000|2020-11-25 15:55:10|3702.96|3702.96|3701.22|3701.22|3702.96|3702.96|3701.22|3701.22|0
1606319720000|2020-11-25 15:55:20|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|0
1606319730000|2020-11-25 15:55:30|3700.49|3700.49|3701.05|3701.05|3701.05|3701.05|3700.49|3700.49|0
1606319750000|2020-11-25 15:55:50|3700.37|3700.37|3699.82|3699.82|3700.37|3700.37|3699.82|3699.82|0
1606319760000|2020-11-25 15:56:00|3700.03|3700.03|3700.12|3700.12|3700.12|3700.12|3700.03|3700.03|0
1606319770000|2020-11-25 15:56:10|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|0
1606319780000|2020-11-25 15:56:20|3701.2|3701.2|3701.65|3701.65|3701.65|3701.65|3701.2|3701.2|0
1606319790000|2020-11-25 15:56:30|3700.96|3700.96|3700.63|3700.63|3700.96|3700.96|3700.33|3700.33|0
1606319800000|2020-11-25 15:56:40|3700.57|3700.57|3699.89|3699.89|3700.57|3700.57|3699.89|3699.89|0
1606319810000|2020-11-25 15:56:50|3699.57|3699.57|3699.39|3699.39|3699.57|3699.57|3698.89|3698.89|0
1606319820000|2020-11-25 15:57:00|3698.71|3698.71|3697.57|3697.57|3698.71|3698.71|3697.57|3697.57|0
1606319830000|2020-11-25 15:57:10|3697.43|3697.43|3697.51|3697.51|3697.51|3697.51|3697.43|3697.43|0
1606319840000|2020-11-25 15:57:20|3697.26|3697.26|3696.18|3696.18|3697.26|3697.26|3696.18|3696.18|0
1606319850000|2020-11-25 15:57:30|3696.23|3696.23|3696.34|3696.34|3696.34|3696.34|3696.23|3696.23|0
1606319860000|2020-11-25 15:57:40|3695.66|3695.66|3695.82|3695.82|3695.82|3695.82|3695.66|3695.66|0
1606319870000|2020-11-25 15:57:50|3695.92|3695.92|3695.91|3695.91|3696.31|3696.31|3695.91|3695.91|0
1606319880000|2020-11-25 15:58:00|3695.12|3695.12|3695.8|3695.8|3695.8|3695.8|3695.12|3695.12|0
1606319890000|2020-11-25 15:58:10|3695.64|3695.64|3696.32|3696.32|3696.32|3696.32|3695.64|3695.64|0
1606319900000|2020-11-25 15:58:20|3696.4|3696.4|3697.25|3697.25|3697.25|3697.25|3696.4|3696.4|0
1606319910000|2020-11-25 15:58:30|3697.2|3697.2|3697.43|3697.43|3697.43|3697.43|3696.75|3696.75|0
1606319920000|2020-11-25 15:58:40|3697.48|3697.48|3697.64|3697.64|3697.64|3697.64|3697.48|3697.48|0
1606319940000|2020-11-25 15:59:00|3697.49|3697.49|3698.37|3698.37|3698.37|3698.37|3697.49|3697.49|0
1606319950000|2020-11-25 15:59:10|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|0
1606319970000|2020-11-25 15:59:30|3698.1|3698.1|3696.74|3696.74|3698.1|3698.1|3696.74|3696.74|0
1606319990000|2020-11-25 15:59:50|3696.79|3696.79|3695.28|3695.28|3696.79|3696.79|3695.28|3695.28|0
1606320000000|2020-11-25 16:00:00|3695.19|3695.19|3696.88|3696.88|3696.88|3696.88|3695.19|3695.19|0
1606320010000|2020-11-25 16:00:10|3696.99|3696.99|3697.1|3697.1|3697.1|3697.1|3696.99|3696.99|0
1606320040000|2020-11-25 16:00:40|3697.18|3697.18|3698.06|3698.06|3698.06|3698.06|3697.18|3697.18|0
1606320050000|2020-11-25 16:00:50|3697.37|3697.37|3697.29|3697.29|3697.37|3697.37|3697.29|3697.29|0
1606320060000|2020-11-25 16:01:00|3697.13|3697.13|3697.02|3697.02|3697.13|3697.13|3696.34|3696.34|0
1606320070000|2020-11-25 16:01:10|3697.13|3697.13|3697.34|3697.34|3697.34|3697.34|3697.13|3697.13|0
1606320080000|2020-11-25 16:01:20|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|0
1606320090000|2020-11-25 16:01:30|3697.72|3697.72|3698.25|3698.25|3698.25|3698.25|3697.72|3697.72|0
1606320100000|2020-11-25 16:01:40|3699.33|3699.33|3698.8|3698.8|3699.48|3699.48|3698.8|3698.8|0
1606320110000|2020-11-25 16:01:50|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|0
1606320120000|2020-11-25 16:02:00|3698|3698|3698.16|3698.16|3698.56|3698.56|3697.88|3697.88|0
1606320130000|2020-11-25 16:02:10|3697.77|3697.77|3697.46|3697.46|3697.77|3697.77|3697.46|3697.46|0
1606320140000|2020-11-25 16:02:20|3697.86|3697.86|3698.66|3698.66|3698.66|3698.66|3697.86|3697.86|0
1606320150000|2020-11-25 16:02:30|3699.06|3699.06|3699.11|3699.11|3699.11|3699.11|3699.06|3699.06|0
1606320160000|2020-11-25 16:02:40|3699.17|3699.17|3698.56|3698.56|3699.78|3699.78|3698.54|3698.54|0
1606320170000|2020-11-25 16:02:50|3698.51|3698.51|3698.62|3698.62|3698.62|3698.62|3698.37|3698.37|0
1606320180000|2020-11-25 16:03:00|3697.64|3697.64|3697.05|3697.05|3697.64|3697.64|3697.05|3697.05|0
1606320190000|2020-11-25 16:03:10|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|0
1606320220000|2020-11-25 16:03:40|3697.21|3697.21|3697.21|3697.21|3697.21|3697.21|3697.21|3697.21|0
1606320230000|2020-11-25 16:03:50|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|0
1606320240000|2020-11-25 16:04:00|3696.61|3696.61|3696.72|3696.72|3696.72|3696.72|3696.61|3696.61|0
1606320250000|2020-11-25 16:04:10|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|0
1606320270000|2020-11-25 16:04:30|3695.87|3695.87|3695.87|3695.87|3695.87|3695.87|3695.87|3695.87|0
1606320280000|2020-11-25 16:04:40|3695.08|3695.08|3695.56|3695.56|3695.56|3695.56|3695.08|3695.08|0
1606320290000|2020-11-25 16:04:50|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|0
1606320300000|2020-11-25 16:05:00|3695.84|3695.84|3695.73|3695.73|3695.84|3695.84|3695.68|3695.68|0
1606320310000|2020-11-25 16:05:10|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|0
1606320320000|2020-11-25 16:05:20|3697.1|3697.1|3697.1|3697.1|3697.1|3697.1|3697.1|3697.1|0
1606320340000|2020-11-25 16:05:40|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|0
1606320350000|2020-11-25 16:05:50|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|0
1606320360000|2020-11-25 16:06:00|3696.68|3696.68|3696.63|3696.63|3696.68|3696.68|3696.63|3696.63|0
1606320370000|2020-11-25 16:06:10|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|0
1606320380000|2020-11-25 16:06:20|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|0
1606320390000|2020-11-25 16:06:30|3696.98|3696.98|3697.46|3697.46|3697.86|3697.86|3696.98|3696.98|0
1606320400000|2020-11-25 16:06:40|3697.86|3697.86|3698.37|3698.37|3698.37|3698.37|3697.86|3697.86|0
1606320410000|2020-11-25 16:06:50|3699.17|3699.17|3698.59|3698.59|3699.17|3699.17|3697.88|3697.88|0
1606320420000|2020-11-25 16:07:00|3698.43|3698.43|3697.64|3697.64|3698.43|3698.43|3697.24|3697.24|0
1606320430000|2020-11-25 16:07:10|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|0
1606320440000|2020-11-25 16:07:20|3696.27|3696.27|3694.52|3694.52|3696.27|3696.27|3694.52|3694.52|0
1606320450000|2020-11-25 16:07:30|3695.2|3695.2|3695.04|3695.04|3695.2|3695.2|3695.04|3695.04|0
1606320460000|2020-11-25 16:07:40|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|0
1606320470000|2020-11-25 16:07:50|3694.27|3694.27|3694.39|3694.39|3694.51|3694.51|3694.06|3694.06|0
1606320480000|2020-11-25 16:08:00|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|0
1606320490000|2020-11-25 16:08:10|3695.02|3695.02|3695.42|3695.42|3695.42|3695.42|3695.02|3695.02|0
1606320500000|2020-11-25 16:08:20|3694.73|3694.73|3695.53|3695.53|3695.53|3695.53|3694.73|3694.73|0
1606320510000|2020-11-25 16:08:30|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|0
1606320520000|2020-11-25 16:08:40|3694.98|3694.98|3693.18|3693.18|3694.98|3694.98|3693.18|3693.18|0
1606320530000|2020-11-25 16:08:50|3693.1|3693.1|3693.27|3693.27|3693.27|3693.27|3693.1|3693.1|0
1606320540000|2020-11-25 16:09:00|3693.35|3693.35|3691.92|3691.92|3693.35|3693.35|3691.92|3691.92|0
1606320550000|2020-11-25 16:09:10|3691.86|3691.86|3692|3692|3692|3692|3691.86|3691.86|0
1606320560000|2020-11-25 16:09:20|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|0
1606320570000|2020-11-25 16:09:30|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|0
1606320580000|2020-11-25 16:09:40|3693.09|3693.09|3693.26|3693.26|3693.26|3693.26|3693.09|3693.09|0
1606320590000|2020-11-25 16:09:50|3693.37|3693.37|3691.25|3691.25|3693.37|3693.37|3691.25|3691.25|0
1606320600000|2020-11-25 16:10:00|3691.88|3691.88|3692.18|3692.18|3692.18|3692.18|3691.88|3691.88|0
1606320610000|2020-11-25 16:10:10|3692.1|3692.1|3691.95|3691.95|3692.1|3692.1|3691.95|3691.95|0
1606320630000|2020-11-25 16:10:30|3691.9|3691.9|3692.11|3692.11|3692.11|3692.11|3691.9|3691.9|0
1606320640000|2020-11-25 16:10:40|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|0
1606320660000|2020-11-25 16:11:00|3692.14|3692.14|3692.22|3692.22|3692.22|3692.22|3692.14|3692.14|0
1606320670000|2020-11-25 16:11:10|3692.3|3692.3|3692.14|3692.14|3692.3|3692.3|3692.14|3692.14|0
1606320680000|2020-11-25 16:11:20|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|0
1606320690000|2020-11-25 16:11:30|3691.9|3691.9|3691.59|3691.59|3691.9|3691.9|3691.51|3691.51|0
1606320700000|2020-11-25 16:11:40|3691.86|3691.86|3690.6|3690.6|3691.96|3691.96|3690.6|3690.6|0
1606320720000|2020-11-25 16:12:00|3689.91|3689.91|3690.71|3690.71|3690.71|3690.71|3689.91|3689.91|0
1606320730000|2020-11-25 16:12:10|3690.66|3690.66|3690.09|3690.09|3690.66|3690.66|3689.97|3689.97|0
1606320740000|2020-11-25 16:12:20|3690.49|3690.49|3690.64|3690.64|3690.64|3690.64|3690.49|3690.49|0
1606320760000|2020-11-25 16:12:40|3690.78|3690.78|3691.55|3691.55|3691.55|3691.55|3690.78|3690.78|0
1606320780000|2020-11-25 16:13:00|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1606320790000|2020-11-25 16:13:10|3692.63|3692.63|3693.42|3693.42|3693.42|3693.42|3692.63|3692.63|0
1606320800000|2020-11-25 16:13:20|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|0
1606320810000|2020-11-25 16:13:30|3693.67|3693.67|3694.12|3694.12|3694.12|3694.12|3693.67|3693.67|0
1606320820000|2020-11-25 16:13:40|3695.31|3695.31|3695.47|3695.47|3695.47|3695.47|3694.52|3694.52|0
1606320830000|2020-11-25 16:13:50|3695.53|3695.53|3694.84|3694.84|3695.53|3695.53|3694.84|3694.84|0
1606320840000|2020-11-25 16:14:00|3694.93|3694.93|3691.88|3691.88|3694.93|3694.93|3691.88|3691.88|0
1606320850000|2020-11-25 16:14:10|3691.83|3691.83|3691.77|3691.77|3691.83|3691.83|3691.77|3691.77|0
1606320860000|2020-11-25 16:14:20|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|0
1606320890000|2020-11-25 16:14:50|3691.96|3691.96|3691.57|3691.57|3691.96|3691.96|3691.57|3691.57|0
1606320900000|2020-11-25 16:15:00|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|0
1606320910000|2020-11-25 16:15:10|3690.73|3690.73|3689.72|3689.72|3690.73|3690.73|3689.72|3689.72|0
1606320920000|2020-11-25 16:15:20|3689.3|3689.3|3689.04|3689.04|3689.3|3689.3|3689.04|3689.04|0
1606320930000|2020-11-25 16:15:30|3688.64|3688.64|3689.08|3689.08|3689.47|3689.47|3688.11|3688.11|0
1606320940000|2020-11-25 16:15:40|3688.68|3688.68|3688.68|3688.68|3688.68|3688.68|3688.68|3688.68|0
1606320950000|2020-11-25 16:15:50|3689.36|3689.36|3690.06|3690.06|3690.06|3690.06|3689.36|3689.36|0
1606320960000|2020-11-25 16:16:00|3689.66|3689.66|3688.87|3688.87|3689.66|3689.66|3688.87|3688.87|0
1606320970000|2020-11-25 16:16:10|3688.71|3688.71|3690.29|3690.29|3690.29|3690.29|3688.71|3688.71|0
1606321000000|2020-11-25 16:16:40|3690.69|3690.69|3690.39|3690.39|3690.69|3690.69|3690.15|3690.15|0
1606321010000|2020-11-25 16:16:50|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|3690.1|3690.1|0
1606321020000|2020-11-25 16:17:00|3690.33|3690.33|3690.33|3690.33|3690.33|3690.33|3690.33|3690.33|0
1606321030000|2020-11-25 16:17:10|3690.41|3690.41|3690.41|3690.41|3690.41|3690.41|3690.41|3690.41|0
1606321040000|2020-11-25 16:17:20|3691.09|3691.09|3690.85|3690.85|3691.09|3691.09|3690.85|3690.85|0
1606321060000|2020-11-25 16:17:40|3690.76|3690.76|3690.93|3690.93|3690.93|3690.93|3690.68|3690.68|0
1606321080000|2020-11-25 16:18:00|3690.53|3690.53|3690.37|3690.37|3690.61|3690.61|3690.37|3690.37|0
1606321090000|2020-11-25 16:18:10|3690.25|3690.25|3691.74|3691.74|3691.94|3691.94|3690.25|3690.25|0
1606321100000|2020-11-25 16:18:20|3691.59|3691.59|3691.99|3691.99|3691.99|3691.99|3691.59|3691.59|0
1606321130000|2020-11-25 16:18:50|3692.15|3692.15|3692.05|3692.05|3692.15|3692.15|3692.05|3692.05|0
1606321140000|2020-11-25 16:19:00|3691.83|3691.83|3692.91|3692.91|3692.91|3692.91|3691.83|3691.83|0
1606321150000|2020-11-25 16:19:10|3692.79|3692.79|3692.82|3692.82|3692.82|3692.82|3692.02|3692.02|0
1606321160000|2020-11-25 16:19:20|3692.42|3692.42|3692.67|3692.67|3692.67|3692.67|3692.27|3692.27|0
1606321170000|2020-11-25 16:19:30|3692.29|3692.29|3692.98|3692.98|3692.98|3692.98|3692.29|3692.29|0
1606321180000|2020-11-25 16:19:40|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|0
1606321190000|2020-11-25 16:19:50|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|0
1606321200000|2020-11-25 16:20:00|3692.24|3692.24|3692.24|3692.24|3692.32|3692.32|3692.24|3692.24|0
1606321210000|2020-11-25 16:20:10|3692.92|3692.92|3693.36|3693.36|3693.44|3693.44|3692.92|3692.92|0
1606321220000|2020-11-25 16:20:20|3693.44|3693.44|3692.96|3692.96|3693.44|3693.44|3692.96|3692.96|0
1606321230000|2020-11-25 16:20:30|3693.64|3693.64|3693.81|3693.81|3693.81|3693.81|3693.64|3693.64|0
1606321240000|2020-11-25 16:20:40|3693.69|3693.69|3693.24|3693.24|3694.52|3694.52|3693.16|3693.16|0
1606321250000|2020-11-25 16:20:50|3693.16|3693.16|3692.81|3692.81|3693.16|3693.16|3692.81|3692.81|0
1606321260000|2020-11-25 16:21:00|3692.72|3692.72|3693.18|3693.18|3693.18|3693.18|3692.64|3692.64|0
1606321270000|2020-11-25 16:21:10|3693.86|3693.86|3694.21|3694.21|3694.29|3694.29|3693.18|3693.18|0
1606321280000|2020-11-25 16:21:20|3694.29|3694.29|3695.02|3695.02|3695.02|3695.02|3694.29|3694.29|0
1606321290000|2020-11-25 16:21:30|3695.17|3695.17|3694.78|3694.78|3695.17|3695.17|3694.78|3694.78|0
1606321300000|2020-11-25 16:21:40|3694.88|3694.88|3695.23|3695.23|3695.23|3695.23|3694.88|3694.88|0
1606321310000|2020-11-25 16:21:50|3695.18|3695.18|3694.89|3694.89|3695.37|3695.37|3694.89|3694.89|0
1606321320000|2020-11-25 16:22:00|3694.81|3694.81|3694.57|3694.57|3694.81|3694.81|3694.48|3694.48|0
1606321330000|2020-11-25 16:22:10|3695.36|3695.36|3695.61|3695.61|3695.61|3695.61|3694.57|3694.57|0
1606321340000|2020-11-25 16:22:20|3695.69|3695.69|3695.73|3695.73|3695.73|3695.73|3695.52|3695.52|0
1606321350000|2020-11-25 16:22:30|3695.33|3695.33|3695.19|3695.19|3695.41|3695.41|3695.11|3695.11|0
1606321360000|2020-11-25 16:22:40|3695.28|3695.28|3694.96|3694.96|3695.28|3695.28|3694.96|3694.96|0
1606321370000|2020-11-25 16:22:50|3695.04|3695.04|3695.28|3695.28|3695.36|3695.36|3694.96|3694.96|0
1606321380000|2020-11-25 16:23:00|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|0
1606321390000|2020-11-25 16:23:10|3695.36|3695.36|3695.41|3695.41|3695.41|3695.41|3695.36|3695.36|0
1606321400000|2020-11-25 16:23:20|3695.53|3695.53|3695.88|3695.88|3695.88|3695.88|3695.48|3695.48|0
1606321410000|2020-11-25 16:23:30|3695.73|3695.73|3695.27|3695.27|3695.87|3695.87|3695.18|3695.18|0
1606321420000|2020-11-25 16:23:40|3695.18|3695.18|3696.66|3696.66|3696.66|3696.66|3695.18|3695.18|0
1606321430000|2020-11-25 16:23:50|3696.74|3696.74|3697.22|3697.22|3697.62|3697.62|3696.74|3696.74|0
1606321440000|2020-11-25 16:24:00|3697.91|3697.91|3698.75|3698.75|3698.99|3698.99|3697.91|3697.91|0
1606321450000|2020-11-25 16:24:10|3699.15|3699.15|3699.55|3699.55|3699.63|3699.63|3699.15|3699.15|0
1606321460000|2020-11-25 16:24:20|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|0
1606321470000|2020-11-25 16:24:30|3699.61|3699.61|3699.32|3699.32|3699.61|3699.61|3699.32|3699.32|0
1606321480000|2020-11-25 16:24:40|3699.4|3699.4|3700.68|3700.68|3700.68|3700.68|3699.4|3699.4|0
1606321490000|2020-11-25 16:24:50|3701.36|3701.36|3700.28|3700.28|3701.44|3701.44|3700.12|3700.12|0
1606321500000|2020-11-25 16:25:00|3700.36|3700.36|3700.26|3700.26|3700.43|3700.43|3700.03|3700.03|0
1606321510000|2020-11-25 16:25:10|3700.21|3700.21|3701.25|3701.25|3701.25|3701.25|3700.21|3700.21|0
1606321520000|2020-11-25 16:25:20|3701.55|3701.55|3700.74|3700.74|3701.68|3701.68|3700.74|3700.74|0
1606321530000|2020-11-25 16:25:30|3701.93|3701.93|3701.44|3701.44|3701.93|3701.93|3701.14|3701.14|0
1606321540000|2020-11-25 16:25:40|3701.49|3701.49|3701.57|3701.57|3701.57|3701.57|3701.49|3701.49|0
1606321550000|2020-11-25 16:25:50|3701.41|3701.41|3701.68|3701.68|3702.28|3702.28|3701.41|3701.41|0
1606321560000|2020-11-25 16:26:00|3701.29|3701.29|3701.42|3701.42|3701.82|3701.82|3701.29|3701.29|0
1606321570000|2020-11-25 16:26:10|3702.1|3702.1|3702.02|3702.02|3702.1|3702.1|3702.02|3702.02|0
1606321580000|2020-11-25 16:26:20|3702.18|3702.18|3702.1|3702.1|3702.18|3702.18|3701.42|3701.42|0
1606321590000|2020-11-25 16:26:30|3702.18|3702.18|3701.33|3701.33|3702.98|3702.98|3701.33|3701.33|0
1606321600000|2020-11-25 16:26:40|3701.38|3701.38|3701.3|3701.3|3701.55|3701.55|3701.15|3701.15|0
1606321610000|2020-11-25 16:26:50|3701.08|3701.08|3699.57|3699.57|3701.21|3701.21|3699.57|3699.57|0
1606321620000|2020-11-25 16:27:00|3699.49|3699.49|3699.65|3699.65|3699.65|3699.65|3699.4|3699.4|0
1606321630000|2020-11-25 16:27:10|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|0
1606321640000|2020-11-25 16:27:20|3699.05|3699.05|3699.64|3699.64|3699.79|3699.79|3698.26|3698.26|0
1606321650000|2020-11-25 16:27:30|3699.97|3699.97|3700.49|3700.49|3700.49|3700.49|3699.81|3699.81|0
1606321660000|2020-11-25 16:27:40|3700.09|3700.09|3699.43|3699.43|3700.09|3700.09|3699.27|3699.27|0
1606321670000|2020-11-25 16:27:50|3699.32|3699.32|3699.72|3699.72|3700.11|3700.11|3699.32|3699.32|0
1606321680000|2020-11-25 16:28:00|3699.32|3699.32|3699.48|3699.48|3699.92|3699.92|3699.32|3699.32|0
1606321690000|2020-11-25 16:28:10|3699.6|3699.6|3699.6|3699.6|3700|3700|3699.6|3699.6|0
1606321700000|2020-11-25 16:28:20|3699.52|3699.52|3699.84|3699.84|3699.84|3699.84|3699.29|3699.29|0
1606321710000|2020-11-25 16:28:30|3700.06|3700.06|3699.91|3699.91|3700.06|3700.06|3699.91|3699.91|0
1606321720000|2020-11-25 16:28:40|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1606321730000|2020-11-25 16:28:50|3699.86|3699.86|3699.28|3699.28|3699.96|3699.96|3699.28|3699.28|0
1606321740000|2020-11-25 16:29:00|3699.68|3699.68|3700.1|3700.1|3700.84|3700.84|3699.22|3699.22|0
1606321750000|2020-11-25 16:29:10|3699.83|3699.83|3700.73|3700.73|3700.73|3700.73|3699.83|3699.83|0
1606321760000|2020-11-25 16:29:20|3701.41|3701.41|3701.2|3701.2|3701.49|3701.49|3700.7|3700.7|0
1606321770000|2020-11-25 16:29:30|3700.81|3700.81|3699.21|3699.21|3700.81|3700.81|3698.9|3698.9|0
1606321780000|2020-11-25 16:29:40|3699.69|3699.69|3701|3701|3701.15|3701.15|3699.69|3699.69|0
1606321790000|2020-11-25 16:29:50|3701.39|3701.39|3700.88|3700.88|3701.49|3701.49|3699.91|3699.91|0
1606378500000|2020-11-26 08:15:00|3684.8|3684.8|3685.83|3685.83|3686.16|3686.16|3684.8|3684.8|0
1606378510000|2020-11-26 08:15:10|3687.42|3687.42|3687.42|3687.42|3687.42|3687.42|3687.42|3687.42|0
1606378520000|2020-11-26 08:15:20|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|0
1606378530000|2020-11-26 08:15:30|3687.02|3687.02|3689.07|3689.07|3689.07|3689.07|3687.02|3687.02|0
1606378550000|2020-11-26 08:15:50|3690.26|3690.26|3690.26|3690.26|3690.66|3690.66|3688.28|3688.28|0
1606378560000|2020-11-26 08:16:00|3688.9|3688.9|3686.91|3686.91|3688.9|3688.9|3686.91|3686.91|0
1606378570000|2020-11-26 08:16:10|3686.96|3686.96|3686.73|3686.73|3686.96|3686.96|3686.73|3686.73|0
1606378580000|2020-11-26 08:16:20|3687.68|3687.68|3688.36|3688.36|3688.36|3688.36|3687.68|3687.68|0
1606378590000|2020-11-26 08:16:30|3690.35|3690.35|3685.92|3685.92|3690.35|3690.35|3685.92|3685.92|0
1606378600000|2020-11-26 08:16:40|3685.52|3685.52|3683.14|3683.14|3685.52|3685.52|3683.14|3683.14|0
1606378610000|2020-11-26 08:16:50|3683.53|3683.53|3683.53|3683.53|3683.53|3683.53|3683.53|3683.53|0
1606378620000|2020-11-26 08:17:00|3683.93|3683.93|3682.74|3682.74|3683.93|3683.93|3682.74|3682.74|0
1606378650000|2020-11-26 08:17:30|3684.72|3684.72|3684.72|3684.72|3684.72|3684.72|3684.72|3684.72|0
1606378690000|2020-11-26 08:18:10|3687.46|3687.46|3686.09|3686.09|3687.46|3687.46|3686.09|3686.09|0
1606378700000|2020-11-26 08:18:20|3684.5|3684.5|3686.88|3686.88|3686.88|3686.88|3684.5|3684.5|0
1606378710000|2020-11-26 08:18:30|3684.9|3684.9|3681.96|3681.96|3684.9|3684.9|3681.96|3681.96|0
1606378720000|2020-11-26 08:18:40|3682.35|3682.35|3681.16|3681.16|3683.15|3683.15|3681.16|3681.16|0
1606378740000|2020-11-26 08:19:00|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|3680.37|0
1606378750000|2020-11-26 08:19:10|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|0
1606378760000|2020-11-26 08:19:20|3678.77|3678.77|3675.2|3675.2|3678.77|3678.77|3675.2|3675.2|0
1606378770000|2020-11-26 08:19:30|3674|3674|3675.18|3675.18|3675.18|3675.18|3673.59|3673.59|0
1606378780000|2020-11-26 08:19:40|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|0
1606378790000|2020-11-26 08:19:50|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|0
1606378800000|2020-11-26 08:20:00|3672.18|3672.18|3674.73|3674.73|3675.92|3675.92|3672.18|3672.18|0
1606378810000|2020-11-26 08:20:10|3675.4|3675.4|3680.6|3680.6|3680.6|3680.6|3674.65|3674.65|0
1606378820000|2020-11-26 08:20:20|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|0
1606378840000|2020-11-26 08:20:40|3680.54|3680.54|3678.95|3678.95|3680.54|3680.54|3678.95|3678.95|0
1606378850000|2020-11-26 08:20:50|3676.96|3676.96|3676.55|3676.55|3676.96|3676.96|3676.55|3676.55|0
1606378860000|2020-11-26 08:21:00|3674.57|3674.57|3674.17|3674.17|3675.76|3675.76|3672.58|3672.58|0
1606378870000|2020-11-26 08:21:10|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1606378880000|2020-11-26 08:21:20|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1606378900000|2020-11-26 08:21:40|3674.65|3674.65|3672.6|3672.6|3674.65|3674.65|3672.6|3672.6|0
1606378910000|2020-11-26 08:21:50|3672.2|3672.2|3671.41|3671.41|3672.2|3672.2|3671.41|3671.41|0
1606378920000|2020-11-26 08:22:00|3671.08|3671.08|3670.68|3670.68|3671.08|3671.08|3670.68|3670.68|0
1606378940000|2020-11-26 08:22:20|3672.05|3672.05|3673.24|3673.24|3674.43|3674.43|3672.05|3672.05|0
1606378960000|2020-11-26 08:22:40|3674.43|3674.43|3674.43|3674.43|3674.43|3674.43|3674.43|3674.43|0
1606378970000|2020-11-26 08:22:50|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|0
1606378980000|2020-11-26 08:23:00|3672.67|3672.67|3673.86|3673.86|3673.86|3673.86|3672.67|3672.67|0
1606378990000|2020-11-26 08:23:10|3673.42|3673.42|3673.42|3673.42|3673.42|3673.42|3673.42|3673.42|0
1606379000000|2020-11-26 08:23:20|3670.64|3670.64|3672.62|3672.62|3672.62|3672.62|3670.64|3670.64|0
1606379010000|2020-11-26 08:23:30|3674.21|3674.21|3672.23|3672.23|3674.21|3674.21|3672.23|3672.23|0
1606379020000|2020-11-26 08:23:40|3671.54|3671.54|3672.34|3672.34|3672.34|3672.34|3671.54|3671.54|0
1606379030000|2020-11-26 08:23:50|3672.73|3672.73|3672.97|3672.97|3672.97|3672.97|3672.73|3672.73|0
1606379050000|2020-11-26 08:24:10|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|3671.98|3671.98|0
1606379060000|2020-11-26 08:24:20|3673.21|3673.21|3673.45|3673.45|3673.45|3673.45|3673.21|3673.21|0
1606379070000|2020-11-26 08:24:30|3672.85|3672.85|3671.66|3671.66|3673.65|3673.65|3671.66|3671.66|0
1606379100000|2020-11-26 08:25:00|3671.36|3671.36|3671.41|3671.41|3673.11|3673.11|3671.12|3671.12|0
1606379110000|2020-11-26 08:25:10|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|0
1606379140000|2020-11-26 08:25:40|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|0
1606379150000|2020-11-26 08:25:50|3673.28|3673.28|3674.18|3674.18|3674.18|3674.18|3672.88|3672.88|0
1606379160000|2020-11-26 08:26:00|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|0
1606379170000|2020-11-26 08:26:10|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1606379180000|2020-11-26 08:26:20|3676.16|3676.16|3676.95|3676.95|3676.95|3676.95|3676.16|3676.16|0
1606379190000|2020-11-26 08:26:30|3677.35|3677.35|3679.73|3679.73|3679.73|3679.73|3677.35|3677.35|0
1606379200000|2020-11-26 08:26:40|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|0
1606379210000|2020-11-26 08:26:50|3680.81|3680.81|3680.99|3680.99|3682.97|3682.97|3680.59|3680.59|0
1606379290000|2020-11-26 08:28:10|3681.78|3681.78|3681.54|3681.54|3682.37|3682.37|3681.54|3681.54|0
1606379300000|2020-11-26 08:28:20|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|3682.33|0
1606379310000|2020-11-26 08:28:30|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|0
1606379320000|2020-11-26 08:28:40|3684.71|3684.71|3685.04|3685.04|3685.04|3685.04|3683.52|3683.52|0
1606379330000|2020-11-26 08:28:50|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|3685.76|0
1606379340000|2020-11-26 08:29:00|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|0
1606379360000|2020-11-26 08:29:20|3686.32|3686.32|3687.51|3687.51|3687.51|3687.51|3686.32|3686.32|0
1606379380000|2020-11-26 08:29:40|3687.91|3687.91|3690.31|3690.31|3690.31|3690.31|3687.91|3687.91|0
1606379390000|2020-11-26 08:29:50|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|0
1606379400000|2020-11-26 08:30:00|3690.17|3690.17|3687.52|3687.52|3690.22|3690.22|3687.52|3687.52|0
1606379410000|2020-11-26 08:30:10|3687.61|3687.61|3687.77|3687.77|3687.77|3687.77|3687.61|3687.61|0
1606379420000|2020-11-26 08:30:20|3688.01|3688.01|3689.38|3689.38|3689.38|3689.38|3688.01|3688.01|0
1606379430000|2020-11-26 08:30:30|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|0
1606379440000|2020-11-26 08:30:40|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|0
1606379450000|2020-11-26 08:30:50|3688.69|3688.69|3687.5|3687.5|3688.69|3688.69|3687.5|3687.5|0
1606379470000|2020-11-26 08:31:10|3686.92|3686.92|3688.72|3688.72|3688.72|3688.72|3686.92|3686.92|0
1606379480000|2020-11-26 08:31:20|3689.91|3689.91|3686.34|3686.34|3689.91|3689.91|3686.34|3686.34|0
1606379490000|2020-11-26 08:31:30|3686.59|3686.59|3686.34|3686.34|3686.67|3686.67|3686.34|3686.34|0
1606379500000|2020-11-26 08:31:40|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|0
1606379510000|2020-11-26 08:31:50|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|0
1606379530000|2020-11-26 08:32:10|3687.64|3687.64|3686.2|3686.2|3687.64|3687.64|3686.2|3686.2|0
1606379550000|2020-11-26 08:32:30|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|0
1606379560000|2020-11-26 08:32:40|3685.01|3685.01|3684.76|3684.76|3686.2|3686.2|3684.76|3684.76|0
1606379610000|2020-11-26 08:33:30|3685.12|3685.12|3685.12|3685.12|3685.12|3685.12|3685.12|3685.12|0
1606379660000|2020-11-26 08:34:20|3685.91|3685.91|3682.78|3682.78|3685.91|3685.91|3682.78|3682.78|0
1606379670000|2020-11-26 08:34:30|3682.39|3682.39|3681.99|3681.99|3682.39|3682.39|3681.99|3681.99|0
1606379690000|2020-11-26 08:34:50|3682.16|3682.16|3682.4|3682.4|3682.4|3682.4|3682.16|3682.16|0
1606379700000|2020-11-26 08:35:00|3684.4|3684.4|3684.49|3684.49|3684.88|3684.88|3684.4|3684.4|0
1606379710000|2020-11-26 08:35:10|3683.89|3683.89|3684.41|3684.41|3684.57|3684.57|3683.89|3683.89|0
1606379720000|2020-11-26 08:35:20|3683.62|3683.62|3681.46|3681.46|3683.62|3683.62|3681.46|3681.46|0
1606379740000|2020-11-26 08:35:40|3681.79|3681.79|3680.99|3680.99|3681.79|3681.79|3680.99|3680.99|0
1606379760000|2020-11-26 08:36:00|3681.21|3681.21|3681.21|3681.21|3681.21|3681.21|3681.21|3681.21|0
1606379780000|2020-11-26 08:36:20|3682.79|3682.79|3680.02|3680.02|3682.79|3682.79|3680.02|3680.02|0
1606379790000|2020-11-26 08:36:30|3682|3682|3682|3682|3682|3682|3682|3682|0
1606379810000|2020-11-26 08:36:50|3682.05|3682.05|3682.37|3682.37|3682.37|3682.37|3682.05|3682.05|0
1606379820000|2020-11-26 08:37:00|3682.48|3682.48|3682.54|3682.54|3682.54|3682.54|3682.48|3682.48|0
1606379860000|2020-11-26 08:37:40|3682.93|3682.93|3683.73|3683.73|3683.73|3683.73|3682.93|3682.93|0
1606379870000|2020-11-26 08:37:50|3682.14|3682.14|3683.73|3683.73|3683.73|3683.73|3682.14|3682.14|0
1606379890000|2020-11-26 08:38:10|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|0
1606379910000|2020-11-26 08:38:30|3684.85|3684.85|3683.99|3683.99|3685.18|3685.18|3683.99|3683.99|0
1606379920000|2020-11-26 08:38:40|3683.7|3683.7|3683.34|3683.34|3683.7|3683.7|3683.34|3683.34|0
1606379940000|2020-11-26 08:39:00|3685.39|3685.39|3684.31|3684.31|3686.47|3686.47|3684.31|3684.31|0
1606379980000|2020-11-26 08:39:40|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1606379990000|2020-11-26 08:39:50|3684.53|3684.53|3684.53|3684.53|3684.53|3684.53|3684.53|3684.53|0
1606380000000|2020-11-26 08:40:00|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1606380030000|2020-11-26 08:40:30|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|0
1606380040000|2020-11-26 08:40:40|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|0
1606380060000|2020-11-26 08:41:00|3680.64|3680.64|3679.44|3679.44|3680.64|3680.64|3679.28|3679.28|0
1606380070000|2020-11-26 08:41:10|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|0
1606380090000|2020-11-26 08:41:30|3681.37|3681.37|3681.82|3681.82|3681.82|3681.82|3681.37|3681.37|0
1606380100000|2020-11-26 08:41:40|3681.46|3681.46|3682.99|3682.99|3682.99|3682.99|3681.46|3681.46|0
1606380110000|2020-11-26 08:41:50|3683.79|3683.79|3684.03|3684.03|3684.03|3684.03|3683.79|3683.79|0
1606380120000|2020-11-26 08:42:00|3684.83|3684.83|3685.77|3685.77|3685.77|3685.77|3684.83|3684.83|0
1606380140000|2020-11-26 08:42:20|3687.14|3687.14|3687.53|3687.53|3687.93|3687.93|3687.14|3687.14|0
1606380150000|2020-11-26 08:42:30|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|0
1606380180000|2020-11-26 08:43:00|3687.93|3687.93|3687.78|3687.78|3688.18|3688.18|3687.78|3687.78|0
1606380190000|2020-11-26 08:43:10|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|0
1606380210000|2020-11-26 08:43:30|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|0
1606380240000|2020-11-26 08:44:00|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|0
1606380250000|2020-11-26 08:44:10|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|0
1606380260000|2020-11-26 08:44:20|3686.01|3686.01|3684.03|3684.03|3686.01|3686.01|3684.03|3684.03|0
1606380270000|2020-11-26 08:44:30|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|0
1606380300000|2020-11-26 08:45:00|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|0
1606380310000|2020-11-26 08:45:10|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|0
1606380320000|2020-11-26 08:45:20|3683.49|3683.49|3680.86|3680.86|3683.49|3683.49|3679.27|3679.27|0
1606380330000|2020-11-26 08:45:30|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|0
1606380340000|2020-11-26 08:45:40|3680.09|3680.09|3680.68|3680.68|3680.68|3680.68|3680.09|3680.09|0
1606380350000|2020-11-26 08:45:50|3682.27|3682.27|3682.27|3682.27|3682.27|3682.27|3682.27|3682.27|0
1606380370000|2020-11-26 08:46:10|3681.57|3681.57|3682.37|3682.37|3682.37|3682.37|3681.18|3681.18|0
1606380380000|2020-11-26 08:46:20|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|0
1606380390000|2020-11-26 08:46:30|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1606380400000|2020-11-26 08:46:40|3683.48|3683.48|3683.71|3683.71|3683.71|3683.71|3683.48|3683.48|0
1606380410000|2020-11-26 08:46:50|3684.51|3684.51|3684.51|3684.51|3684.51|3684.51|3684.51|3684.51|0
1606380420000|2020-11-26 08:47:00|3683.71|3683.71|3682.44|3682.44|3684.13|3684.13|3682.14|3682.14|0
1606380430000|2020-11-26 08:47:10|3681.76|3681.76|3681.07|3681.07|3681.76|3681.76|3681.07|3681.07|0
1606380450000|2020-11-26 08:47:30|3680.74|3680.74|3679.55|3679.55|3680.74|3680.74|3679.55|3679.55|0
1606380460000|2020-11-26 08:47:40|3680.74|3680.74|3681.14|3681.14|3681.14|3681.14|3680.74|3680.74|0
1606380470000|2020-11-26 08:47:50|3681.54|3681.54|3682.33|3682.33|3682.33|3682.33|3681.54|3681.54|0
1606380490000|2020-11-26 08:48:10|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|0
1606380500000|2020-11-26 08:48:20|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|0
1606380530000|2020-11-26 08:48:50|3680.97|3680.97|3682.16|3682.16|3682.16|3682.16|3680.97|3680.97|0
1606380540000|2020-11-26 08:49:00|3682.56|3682.56|3682.73|3682.73|3682.73|3682.73|3682.56|3682.56|0
1606380560000|2020-11-26 08:49:20|3682.56|3682.56|3682.81|3682.81|3682.81|3682.81|3682.56|3682.56|0
1606380570000|2020-11-26 08:49:30|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1606380580000|2020-11-26 08:49:40|3683.37|3683.37|3682.78|3682.78|3683.37|3683.37|3682.78|3682.78|0
1606380600000|2020-11-26 08:50:00|3681.59|3681.59|3678.36|3678.36|3681.59|3681.59|3678.36|3678.36|0
1606380610000|2020-11-26 08:50:10|3679.55|3679.55|3679.55|3679.55|3679.55|3679.55|3679.55|3679.55|0
1606380640000|2020-11-26 08:50:40|3679.88|3679.88|3681.01|3681.01|3681.01|3681.01|3679.88|3679.88|0
1606380650000|2020-11-26 08:50:50|3680.61|3680.61|3680.21|3680.21|3680.61|3680.61|3680.21|3680.21|0
1606380660000|2020-11-26 08:51:00|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|0
1606380670000|2020-11-26 08:51:10|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|0
1606380700000|2020-11-26 08:51:40|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|0
1606380720000|2020-11-26 08:52:00|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|3679.05|0
1606380730000|2020-11-26 08:52:10|3678.36|3678.36|3679.05|3679.05|3679.05|3679.05|3678.36|3678.36|0
1606380740000|2020-11-26 08:52:20|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|0
1606380750000|2020-11-26 08:52:30|3679.29|3679.29|3679.29|3679.29|3679.29|3679.29|3679.29|3679.29|0
1606380770000|2020-11-26 08:52:50|3679.69|3679.69|3679.69|3679.69|3679.69|3679.69|3679.69|3679.69|0
1606380780000|2020-11-26 08:53:00|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|0
1606380790000|2020-11-26 08:53:10|3679.63|3679.63|3679.79|3679.79|3679.79|3679.79|3679.63|3679.63|0
1606380800000|2020-11-26 08:53:20|3679.11|3679.11|3679.79|3679.79|3679.79|3679.79|3678.43|3678.43|0
1606380810000|2020-11-26 08:53:30|3679.95|3679.95|3679.05|3679.05|3679.95|3679.95|3678.66|3678.66|0
1606380820000|2020-11-26 08:53:40|3678.89|3678.89|3678.09|3678.09|3678.89|3678.89|3678.09|3678.09|0
1606380830000|2020-11-26 08:53:50|3677.7|3677.7|3677.17|3677.17|3677.86|3677.86|3677.17|3677.17|0
1606380840000|2020-11-26 08:54:00|3677.44|3677.44|3676.46|3676.46|3677.49|3677.49|3676.46|3676.46|0
1606380850000|2020-11-26 08:54:10|3676.71|3676.71|3676.66|3676.66|3676.71|3676.71|3676.66|3676.66|0
1606380860000|2020-11-26 08:54:20|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|0
1606380870000|2020-11-26 08:54:30|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|0
1606380880000|2020-11-26 08:54:40|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|0
1606380890000|2020-11-26 08:54:50|3676.77|3676.77|3676.53|3676.53|3676.77|3676.77|3676.53|3676.53|0
1606380900000|2020-11-26 08:55:00|3677.21|3677.21|3677.13|3677.13|3677.21|3677.21|3677.13|3677.13|0
1606380910000|2020-11-26 08:55:10|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|0
1606380920000|2020-11-26 08:55:20|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1606380940000|2020-11-26 08:55:40|3675.76|3675.76|3676.06|3676.06|3676.06|3676.06|3675.76|3675.76|0
1606380950000|2020-11-26 08:55:50|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|0
1606380960000|2020-11-26 08:56:00|3674.98|3674.98|3674.29|3674.29|3674.98|3674.98|3674.29|3674.29|0
1606380970000|2020-11-26 08:56:10|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|0
1606380980000|2020-11-26 08:56:20|3673.92|3673.92|3674.68|3674.68|3674.68|3674.68|3673.87|3673.87|0
1606380990000|2020-11-26 08:56:30|3674.52|3674.52|3674.68|3674.68|3674.68|3674.68|3674.52|3674.52|0
1606381010000|2020-11-26 08:56:50|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|0
1606381020000|2020-11-26 08:57:00|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|0
1606381030000|2020-11-26 08:57:10|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|0
1606381050000|2020-11-26 08:57:30|3674.71|3674.71|3674.41|3674.41|3674.71|3674.71|3674.02|3674.02|0
1606381060000|2020-11-26 08:57:40|3674.26|3674.26|3674.76|3674.76|3674.76|3674.76|3674.26|3674.26|0
1606381070000|2020-11-26 08:57:50|3675.55|3675.55|3676.23|3676.23|3676.23|3676.23|3675.55|3675.55|0
1606381090000|2020-11-26 08:58:10|3676.92|3676.92|3676.95|3676.95|3676.95|3676.95|3676.8|3676.8|0
1606381110000|2020-11-26 08:58:30|3676.55|3676.55|3674.33|3674.33|3676.55|3676.55|3674.33|3674.33|0
1606381120000|2020-11-26 08:58:40|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|0
1606381130000|2020-11-26 08:58:50|3673.94|3673.94|3673.54|3673.54|3673.94|3673.94|3673.54|3673.54|0
1606381170000|2020-11-26 08:59:30|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|0
1606381180000|2020-11-26 08:59:40|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|0
1606381200000|2020-11-26 09:00:00|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|0
1606381210000|2020-11-26 09:00:10|3673.13|3673.13|3672.29|3672.29|3673.13|3673.13|3672.29|3672.29|0
1606381220000|2020-11-26 09:00:20|3672.98|3672.98|3672.33|3672.33|3672.98|3672.98|3672.33|3672.33|0
1606381230000|2020-11-26 09:00:30|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|0
1606381240000|2020-11-26 09:00:40|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1606381260000|2020-11-26 09:01:00|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1606381270000|2020-11-26 09:01:10|3673.14|3673.14|3673.2|3673.2|3673.2|3673.2|3671.35|3671.35|0
1606381280000|2020-11-26 09:01:20|3673.36|3673.36|3674.36|3674.36|3674.36|3674.36|3673.36|3673.36|0
1606381290000|2020-11-26 09:01:30|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|0
1606381300000|2020-11-26 09:01:40|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1606381310000|2020-11-26 09:01:50|3673.83|3673.83|3674.76|3674.76|3674.76|3674.76|3673.83|3673.83|0
1606381320000|2020-11-26 09:02:00|3675|3675|3675|3675|3675|3675|3675|3675|0
1606381330000|2020-11-26 09:02:10|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|0
1606381340000|2020-11-26 09:02:20|3674.36|3674.36|3673.94|3673.94|3674.36|3674.36|3673.78|3673.78|0
1606381350000|2020-11-26 09:02:30|3674|3674|3672.91|3672.91|3674|3674|3672.91|3672.91|0
1606381360000|2020-11-26 09:02:40|3673.13|3673.13|3673.58|3673.58|3673.58|3673.58|3673.13|3673.13|0
1606381370000|2020-11-26 09:02:50|3673.63|3673.63|3673.09|3673.09|3673.88|3673.88|3673.09|3673.09|0
1606381390000|2020-11-26 09:03:10|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|0
1606381410000|2020-11-26 09:03:30|3674.52|3674.52|3673.65|3673.65|3674.52|3674.52|3673.65|3673.65|0
1606381420000|2020-11-26 09:03:40|3674.05|3674.05|3674.39|3674.39|3674.44|3674.44|3674.05|3674.05|0
1606381430000|2020-11-26 09:03:50|3675.07|3675.07|3675.5|3675.5|3675.5|3675.5|3674.31|3674.31|0
1606381440000|2020-11-26 09:04:00|3676.18|3676.18|3675.5|3675.5|3676.86|3676.86|3675.5|3675.5|0
1606381450000|2020-11-26 09:04:10|3675.07|3675.07|3674.11|3674.11|3675.07|3675.07|3674.11|3674.11|0
1606381460000|2020-11-26 09:04:20|3674.8|3674.8|3674.11|3674.11|3674.8|3674.8|3674.11|3674.11|0
1606381480000|2020-11-26 09:04:40|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|0
1606381490000|2020-11-26 09:04:50|3672.53|3672.53|3672.92|3672.92|3672.92|3672.92|3672.53|3672.53|0
1606381500000|2020-11-26 09:05:00|3673.17|3673.17|3675.16|3675.16|3675.16|3675.16|3673.17|3673.17|0
1606381510000|2020-11-26 09:05:10|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|0
1606381520000|2020-11-26 09:05:20|3676.19|3676.19|3676.59|3676.59|3676.59|3676.59|3676.19|3676.19|0
1606381530000|2020-11-26 09:05:30|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|3676.75|0
1606381540000|2020-11-26 09:05:40|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|0
1606381550000|2020-11-26 09:05:50|3678.51|3678.51|3681.25|3681.25|3681.25|3681.25|3677.83|3677.83|0
1606381560000|2020-11-26 09:06:00|3682.04|3682.04|3680.37|3680.37|3682.44|3682.44|3680.37|3680.37|0
1606381570000|2020-11-26 09:06:10|3679.68|3679.68|3680.33|3680.33|3680.33|3680.33|3679.68|3679.68|0
1606381590000|2020-11-26 09:06:30|3679.93|3679.93|3676.82|3676.82|3679.93|3679.93|3676.82|3676.82|0
1606381630000|2020-11-26 09:07:10|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|0
1606381650000|2020-11-26 09:07:30|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|0
1606381670000|2020-11-26 09:07:50|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1606381680000|2020-11-26 09:08:00|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1606381690000|2020-11-26 09:08:10|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|0
1606381700000|2020-11-26 09:08:20|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|0
1606381710000|2020-11-26 09:08:30|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|0
1606381720000|2020-11-26 09:08:40|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|3676.91|0
1606381730000|2020-11-26 09:08:50|3677.59|3677.59|3678.27|3678.27|3678.27|3678.27|3677.59|3677.59|0
1606381740000|2020-11-26 09:09:00|3679.07|3679.07|3680.54|3680.54|3680.54|3680.54|3679.07|3679.07|0
1606381770000|2020-11-26 09:09:30|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|0
1606381780000|2020-11-26 09:09:40|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|0
1606381790000|2020-11-26 09:09:50|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|0
1606381800000|2020-11-26 09:10:00|3683.38|3683.38|3683.54|3683.54|3683.54|3683.54|3683.38|3683.38|0
1606381810000|2020-11-26 09:10:10|3684.73|3684.73|3685.92|3685.92|3685.92|3685.92|3684.73|3684.73|0
1606381830000|2020-11-26 09:10:30|3686.61|3686.61|3687.29|3687.29|3687.29|3687.29|3686.61|3686.61|0
1606381850000|2020-11-26 09:10:50|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|0
1606381860000|2020-11-26 09:11:00|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|0
1606381910000|2020-11-26 09:11:50|3689.37|3689.37|3691.14|3691.14|3691.14|3691.14|3689.37|3689.37|0
1606381920000|2020-11-26 09:12:00|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|0
1606381930000|2020-11-26 09:12:10|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|0
1606381950000|2020-11-26 09:12:30|3690.45|3690.45|3690.1|3690.1|3690.45|3690.45|3690.1|3690.1|0
1606381970000|2020-11-26 09:12:50|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|0
1606381990000|2020-11-26 09:13:10|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|0
1606382000000|2020-11-26 09:13:20|3690.94|3690.94|3691.7|3691.7|3691.85|3691.85|3690.94|3690.94|0
1606382020000|2020-11-26 09:13:40|3691.55|3691.55|3691.55|3691.55|3691.55|3691.55|3691.55|3691.55|0
1606382030000|2020-11-26 09:13:50|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|0
1606382040000|2020-11-26 09:14:00|3691.16|3691.16|3690.5|3690.5|3691.16|3691.16|3690.5|3690.5|0
1606382050000|2020-11-26 09:14:10|3690.89|3690.89|3690.89|3690.89|3690.89|3690.89|3690.89|3690.89|0
1606382060000|2020-11-26 09:14:20|3692.08|3692.08|3690.1|3690.1|3692.08|3692.08|3690.1|3690.1|0
1606382120000|2020-11-26 09:15:20|3690.21|3690.21|3690.1|3690.1|3690.21|3690.21|3690.1|3690.1|0
1606382140000|2020-11-26 09:15:40|3689.67|3689.67|3689.57|3689.57|3689.67|3689.67|3689.57|3689.57|0
1606382160000|2020-11-26 09:16:00|3689.68|3689.68|3688.6|3688.6|3689.68|3689.68|3688.6|3688.6|0
1606382180000|2020-11-26 09:16:20|3686.62|3686.62|3688.6|3688.6|3688.6|3688.6|3686.62|3686.62|0
1606382210000|2020-11-26 09:16:50|3688.69|3688.69|3689.37|3689.37|3689.37|3689.37|3688.69|3688.69|0
1606382220000|2020-11-26 09:17:00|3689.07|3689.07|3688.35|3688.35|3689.15|3689.15|3688.35|3688.35|0
1606382230000|2020-11-26 09:17:10|3688.02|3688.02|3687.34|3687.34|3688.02|3688.02|3687.34|3687.34|0
1606382240000|2020-11-26 09:17:20|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|0
1606382260000|2020-11-26 09:17:40|3686.31|3686.31|3686.71|3686.71|3686.71|3686.71|3686.31|3686.31|0
1606382270000|2020-11-26 09:17:50|3685.92|3685.92|3685.52|3685.52|3685.92|3685.92|3685.52|3685.52|0
1606382290000|2020-11-26 09:18:10|3685.27|3685.27|3684.59|3684.59|3685.27|3685.27|3684.59|3684.59|0
1606382300000|2020-11-26 09:18:20|3684.19|3684.19|3683.52|3683.52|3684.19|3684.19|3683.52|3683.52|0
1606382310000|2020-11-26 09:18:30|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|0
1606382330000|2020-11-26 09:18:50|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|0
1606382340000|2020-11-26 09:19:00|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|0
1606382360000|2020-11-26 09:19:20|3683.55|3683.55|3684.14|3684.14|3684.35|3684.35|3683.55|3683.55|0
1606382370000|2020-11-26 09:19:30|3683.35|3683.35|3683.24|3683.24|3683.35|3683.35|3682.87|3682.87|0
1606382390000|2020-11-26 09:19:50|3682.51|3682.51|3682.21|3682.21|3682.51|3682.51|3682.21|3682.21|0
1606382400000|2020-11-26 09:20:00|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|0
1606382420000|2020-11-26 09:20:20|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|0
1606382430000|2020-11-26 09:20:30|3683.34|3683.34|3683.82|3683.82|3683.82|3683.82|3683.34|3683.34|0
1606382440000|2020-11-26 09:20:40|3683.97|3683.97|3683.97|3683.97|3683.97|3683.97|3683.97|3683.97|0
1606382450000|2020-11-26 09:20:50|3685.16|3685.16|3684.47|3684.47|3685.16|3685.16|3684.47|3684.47|0
1606382460000|2020-11-26 09:21:00|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|0
1606382470000|2020-11-26 09:21:10|3685.24|3685.24|3686.35|3686.35|3686.35|3686.35|3685.24|3685.24|0
1606382500000|2020-11-26 09:21:40|3687.15|3687.15|3685.96|3685.96|3687.54|3687.54|3685.96|3685.96|0
1606382520000|2020-11-26 09:22:00|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|0
1606382530000|2020-11-26 09:22:10|3686.35|3686.35|3686.35|3686.35|3686.35|3686.35|3686.35|3686.35|0
1606382540000|2020-11-26 09:22:20|3686.5|3686.5|3687.42|3687.42|3687.54|3687.54|3686.5|3686.5|0
1606382550000|2020-11-26 09:22:30|3687.51|3687.51|3688.3|3688.3|3688.3|3688.3|3687.11|3687.11|0
1606382590000|2020-11-26 09:23:10|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|0
1606382600000|2020-11-26 09:23:20|3689.15|3689.15|3689.15|3689.15|3689.15|3689.15|3689.15|3689.15|0
1606382610000|2020-11-26 09:23:30|3689.31|3689.31|3689.36|3689.36|3689.36|3689.36|3689.31|3689.31|0
1606382620000|2020-11-26 09:23:40|3689.76|3689.76|3691.2|3691.2|3691.2|3691.2|3689.76|3689.76|0
1606382630000|2020-11-26 09:23:50|3691.32|3691.32|3692.19|3692.19|3692.19|3692.19|3691.32|3691.32|0
1606382640000|2020-11-26 09:24:00|3693.38|3693.38|3694.11|3694.11|3694.11|3694.11|3693.38|3693.38|0
1606382650000|2020-11-26 09:24:10|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|0
1606382660000|2020-11-26 09:24:20|3693.8|3693.8|3694.59|3694.59|3694.59|3694.59|3693.8|3693.8|0
1606382670000|2020-11-26 09:24:30|3694.84|3694.84|3694.76|3694.76|3694.84|3694.84|3694.76|3694.76|0
1606382680000|2020-11-26 09:24:40|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|0
1606382690000|2020-11-26 09:24:50|3693.57|3693.57|3693.78|3693.78|3693.78|3693.78|3693.57|3693.57|0
1606382700000|2020-11-26 09:25:00|3693.1|3693.1|3691.37|3691.37|3693.1|3693.1|3691.37|3691.37|0
1606382710000|2020-11-26 09:25:10|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|0
1606382730000|2020-11-26 09:25:30|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|0
1606382740000|2020-11-26 09:25:40|3691.13|3691.13|3691.13|3691.13|3691.13|3691.13|3691.13|3691.13|0
1606382750000|2020-11-26 09:25:50|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|0
1606382760000|2020-11-26 09:26:00|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|0
1606382770000|2020-11-26 09:26:10|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|0
1606382780000|2020-11-26 09:26:20|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|0
1606382790000|2020-11-26 09:26:30|3688.95|3688.95|3687.76|3687.76|3688.95|3688.95|3687.08|3687.08|0
1606382800000|2020-11-26 09:26:40|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|0
1606382810000|2020-11-26 09:26:50|3686.97|3686.97|3686.8|3686.8|3686.97|3686.97|3686.8|3686.8|0
1606382820000|2020-11-26 09:27:00|3686.88|3686.88|3686.88|3686.88|3686.88|3686.88|3686.88|3686.88|0
1606382870000|2020-11-26 09:27:50|3686.09|3686.09|3685.69|3685.69|3686.09|3686.09|3685.69|3685.69|0
1606382900000|2020-11-26 09:28:20|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|3686.38|0
1606382930000|2020-11-26 09:28:50|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|0
1606382950000|2020-11-26 09:29:10|3685.42|3685.42|3685.81|3685.81|3685.81|3685.81|3684.62|3684.62|0
1606383010000|2020-11-26 09:30:10|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|0
1606383020000|2020-11-26 09:30:20|3686.38|3686.38|3687.42|3687.42|3687.42|3687.42|3686.38|3686.38|0
1606383050000|2020-11-26 09:30:50|3687.81|3687.81|3687.81|3687.81|3687.81|3687.81|3687.81|3687.81|0
1606383080000|2020-11-26 09:31:20|3688.06|3688.06|3688.94|3688.94|3688.94|3688.94|3688.06|3688.06|0
1606383090000|2020-11-26 09:31:30|3689.1|3689.1|3690.87|3690.87|3690.87|3690.87|3689.1|3689.1|0
1606383110000|2020-11-26 09:31:50|3692.06|3692.06|3692.54|3692.54|3692.54|3692.54|3692.06|3692.06|0
1606383130000|2020-11-26 09:32:10|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|0
1606383150000|2020-11-26 09:32:30|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|0
1606383160000|2020-11-26 09:32:40|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|0
1606383170000|2020-11-26 09:32:50|3693.38|3693.38|3693.5|3693.5|3693.5|3693.5|3693.38|3693.38|0
1606383190000|2020-11-26 09:33:10|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|0
1606383200000|2020-11-26 09:33:20|3692.46|3692.46|3691.78|3691.78|3692.46|3692.46|3691.78|3691.78|0
1606383210000|2020-11-26 09:33:30|3690.99|3690.99|3691.38|3691.38|3691.78|3691.78|3690.99|3690.99|0
1606383220000|2020-11-26 09:33:40|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|0
1606383230000|2020-11-26 09:33:50|3690.59|3690.59|3689.91|3689.91|3690.59|3690.59|3689.91|3689.91|0
1606383250000|2020-11-26 09:34:10|3689.79|3689.79|3690.59|3690.59|3690.59|3690.59|3689.79|3689.79|0
1606383290000|2020-11-26 09:34:50|3688.67|3688.67|3689.35|3689.35|3689.35|3689.35|3688.67|3688.67|0
1606383300000|2020-11-26 09:35:00|3688.16|3688.16|3688|3688|3688.16|3688.16|3688|3688|0
1606383310000|2020-11-26 09:35:10|3687.31|3687.31|3687.67|3687.67|3687.67|3687.67|3687.31|3687.31|0
1606383330000|2020-11-26 09:35:30|3686.88|3686.88|3685.69|3685.69|3686.88|3686.88|3685.69|3685.69|0
1606383340000|2020-11-26 09:35:40|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1606383350000|2020-11-26 09:35:50|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|0
1606383360000|2020-11-26 09:36:00|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|0
1606383380000|2020-11-26 09:36:20|3683.47|3683.47|3683.47|3683.47|3683.47|3683.47|3683.47|3683.47|0
1606383390000|2020-11-26 09:36:30|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|0
1606383420000|2020-11-26 09:37:00|3683.11|3683.11|3683.1|3683.1|3683.11|3683.11|3682.7|3682.7|0
1606383430000|2020-11-26 09:37:10|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1606383440000|2020-11-26 09:37:20|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1606383450000|2020-11-26 09:37:30|3683.35|3683.35|3683.12|3683.12|3684.03|3684.03|3683.12|3683.12|0
1606383470000|2020-11-26 09:37:50|3682.72|3682.72|3682.32|3682.32|3682.72|3682.72|3681.13|3681.13|0
1606383480000|2020-11-26 09:38:00|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1606383500000|2020-11-26 09:38:20|3682.72|3682.72|3682.59|3682.59|3682.89|3682.89|3681.93|3681.93|0
1606383510000|2020-11-26 09:38:30|3682.92|3682.92|3682.52|3682.52|3682.92|3682.92|3682.52|3682.52|0
1606383550000|2020-11-26 09:39:10|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|0
1606383560000|2020-11-26 09:39:20|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1606383570000|2020-11-26 09:39:30|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|0
1606383600000|2020-11-26 09:40:00|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1606383610000|2020-11-26 09:40:10|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|0
1606383620000|2020-11-26 09:40:20|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|0
1606383670000|2020-11-26 09:41:10|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|0
1606383690000|2020-11-26 09:41:30|3682.7|3682.7|3683.1|3683.1|3683.1|3683.1|3682.7|3682.7|0
1606383700000|2020-11-26 09:41:40|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1606383730000|2020-11-26 09:42:10|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|0
1606383750000|2020-11-26 09:42:30|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1606383770000|2020-11-26 09:42:50|3680.59|3680.59|3679.9|3679.9|3680.59|3680.59|3679.9|3679.9|0
1606383800000|2020-11-26 09:43:20|3680.3|3680.3|3680.7|3680.7|3680.7|3680.7|3680.3|3680.3|0
1606383810000|2020-11-26 09:43:30|3680.78|3680.78|3680.86|3680.86|3680.86|3680.86|3680.78|3680.78|0
1606383820000|2020-11-26 09:43:40|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|0
1606383860000|2020-11-26 09:44:20|3679.58|3679.58|3676.61|3676.61|3679.58|3679.58|3676.61|3676.61|0
1606383900000|2020-11-26 09:45:00|3676.31|3676.31|3676.12|3676.12|3676.31|3676.31|3674.41|3674.41|0
1606383950000|2020-11-26 09:45:50|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|3675.79|0
1606383970000|2020-11-26 09:46:10|3675.67|3675.67|3676.22|3676.22|3676.46|3676.46|3675.67|3675.67|0
1606383980000|2020-11-26 09:46:20|3675.63|3675.63|3675.98|3675.98|3675.98|3675.98|3675.63|3675.63|0
1606384020000|2020-11-26 09:47:00|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|0
1606384030000|2020-11-26 09:47:10|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|0
1606384040000|2020-11-26 09:47:20|3674.12|3674.12|3671.99|3671.99|3674.12|3674.12|3671.99|3671.99|0
1606384050000|2020-11-26 09:47:30|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|0
1606384080000|2020-11-26 09:48:00|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3670.72|3670.72|0
1606384120000|2020-11-26 09:48:40|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|0
1606384130000|2020-11-26 09:48:50|3671|3671|3671|3671|3671|3671|3671|3671|0
1606384140000|2020-11-26 09:49:00|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|0
1606384150000|2020-11-26 09:49:10|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1606384160000|2020-11-26 09:49:20|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|0
1606384180000|2020-11-26 09:49:40|3673.63|3673.63|3672.94|3672.94|3673.63|3673.63|3672.94|3672.94|0
1606384240000|2020-11-26 09:50:40|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|0
1606384260000|2020-11-26 09:51:00|3673.05|3673.05|3673.73|3673.73|3673.73|3673.73|3673.05|3673.05|0
1606384270000|2020-11-26 09:51:10|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|0
1606384290000|2020-11-26 09:51:30|3673.73|3673.73|3673.47|3673.47|3674.13|3674.13|3673.47|3673.47|0
1606384300000|2020-11-26 09:51:40|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|0
1606384310000|2020-11-26 09:51:50|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|0
1606384360000|2020-11-26 09:52:40|3673.38|3673.38|3673.26|3673.26|3673.38|3673.38|3672.63|3672.63|0
1606384380000|2020-11-26 09:53:00|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|0
1606384400000|2020-11-26 09:53:20|3672.59|3672.59|3669.86|3669.86|3672.59|3672.59|3669.86|3669.86|0
1606384410000|2020-11-26 09:53:30|3669.06|3669.06|3669.46|3669.46|3669.46|3669.46|3669.06|3669.06|0
1606384430000|2020-11-26 09:53:50|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|0
1606384440000|2020-11-26 09:54:00|3670.04|3670.04|3669.93|3669.93|3670.04|3670.04|3669.93|3669.93|0
1606384450000|2020-11-26 09:54:10|3670.04|3670.04|3670.41|3670.41|3670.41|3670.41|3670.04|3670.04|0
1606384460000|2020-11-26 09:54:20|3670.74|3670.74|3671.47|3671.47|3671.47|3671.47|3670.74|3670.74|0
1606384470000|2020-11-26 09:54:30|3672.16|3672.16|3672.88|3672.88|3672.88|3672.88|3672.16|3672.16|0
1606384480000|2020-11-26 09:54:40|3673.68|3673.68|3675|3675|3675|3675|3673.68|3673.68|0
1606384490000|2020-11-26 09:54:50|3675.14|3675.14|3675.94|3675.94|3675.94|3675.94|3675.14|3675.14|0
1606384500000|2020-11-26 09:55:00|3675.67|3675.67|3676.49|3676.49|3676.49|3676.49|3675.67|3675.67|0
1606384540000|2020-11-26 09:55:40|3675.7|3675.7|3676.1|3676.1|3676.1|3676.1|3675.7|3675.7|0
1606384550000|2020-11-26 09:55:50|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|0
1606384560000|2020-11-26 09:56:00|3676.63|3676.63|3678.74|3678.74|3678.74|3678.74|3676.63|3676.63|0
1606384580000|2020-11-26 09:56:20|3678.32|3678.32|3678.32|3678.32|3678.32|3678.32|3678.32|3678.32|0
1606384600000|2020-11-26 09:56:40|3678.72|3678.72|3677.35|3677.35|3678.72|3678.72|3677.35|3677.35|0
1606384610000|2020-11-26 09:56:50|3678.54|3678.54|3677.75|3677.75|3678.54|3678.54|3677.75|3677.75|0
1606384620000|2020-11-26 09:57:00|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|0
1606384640000|2020-11-26 09:57:20|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|0
1606384650000|2020-11-26 09:57:30|3678.15|3678.15|3678.94|3678.94|3678.94|3678.94|3678.15|3678.15|0
1606384670000|2020-11-26 09:57:50|3678.79|3678.79|3679.58|3679.58|3679.58|3679.58|3678.79|3678.79|0
1606384680000|2020-11-26 09:58:00|3680|3680|3679.2|3679.2|3680|3680|3679.2|3679.2|0
1606384690000|2020-11-26 09:58:10|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|3678.52|0
1606384710000|2020-11-26 09:58:30|3678.92|3678.92|3678.83|3678.83|3678.92|3678.92|3678.83|3678.83|0
1606384740000|2020-11-26 09:59:00|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|0
1606384750000|2020-11-26 09:59:10|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|0
1606384770000|2020-11-26 09:59:30|3679.08|3679.08|3679.25|3679.25|3679.25|3679.25|3679.08|3679.08|0
1606384810000|2020-11-26 10:00:10|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|0
1606384820000|2020-11-26 10:00:20|3679.85|3679.85|3680.78|3680.78|3680.78|3680.78|3679.85|3679.85|0
1606384830000|2020-11-26 10:00:30|3680.67|3680.67|3681.68|3681.68|3681.68|3681.68|3680.67|3680.67|0
1606384840000|2020-11-26 10:00:40|3682.48|3682.48|3682.74|3682.74|3682.74|3682.74|3682.48|3682.48|0
1606384850000|2020-11-26 10:00:50|3683.14|3683.14|3684.04|3684.04|3684.04|3684.04|3683.14|3683.14|0
1606384860000|2020-11-26 10:01:00|3684.43|3684.43|3684.32|3684.32|3685.12|3685.12|3684.32|3684.32|0
1606384870000|2020-11-26 10:01:10|3683.84|3683.84|3683.9|3683.9|3683.9|3683.9|3683.84|3683.84|0
1606384880000|2020-11-26 10:01:20|3684.02|3684.02|3684.38|3684.38|3684.38|3684.38|3684.02|3684.02|0
1606384910000|2020-11-26 10:01:50|3683.02|3683.02|3683.41|3683.41|3683.41|3683.41|3683.02|3683.02|0
1606384930000|2020-11-26 10:02:10|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|0
1606384950000|2020-11-26 10:02:30|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|0
1606384960000|2020-11-26 10:02:40|3682.22|3682.22|3681.66|3681.66|3682.22|3682.22|3681.66|3681.66|0
1606384970000|2020-11-26 10:02:50|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1606384980000|2020-11-26 10:03:00|3679.24|3679.24|3677.63|3677.63|3679.24|3679.24|3677.63|3677.63|0
1606384990000|2020-11-26 10:03:10|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606385030000|2020-11-26 10:03:50|3676.26|3676.26|3675.87|3675.87|3676.26|3676.26|3675.47|3675.47|0
1606385040000|2020-11-26 10:04:00|3675.48|3675.48|3675.08|3675.08|3675.48|3675.48|3675.08|3675.08|0
1606385050000|2020-11-26 10:04:10|3674.4|3674.4|3674.04|3674.04|3674.4|3674.4|3674|3674|0
1606385070000|2020-11-26 10:04:30|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1606385090000|2020-11-26 10:04:50|3675.52|3675.52|3675.91|3675.91|3675.91|3675.91|3675.52|3675.52|0
1606385100000|2020-11-26 10:05:00|3675.62|3675.62|3676.26|3676.26|3676.26|3676.26|3675.47|3675.47|0
1606385110000|2020-11-26 10:05:10|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1606385140000|2020-11-26 10:05:40|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1606385160000|2020-11-26 10:06:00|3676.16|3676.16|3675.29|3675.29|3676.16|3676.16|3675.29|3675.29|0
1606385170000|2020-11-26 10:06:10|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|0
1606385190000|2020-11-26 10:06:30|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|0
1606385220000|2020-11-26 10:07:00|3674.28|3674.28|3674|3674|3674.96|3674.96|3674|3674|0
1606385260000|2020-11-26 10:07:40|3673.9|3673.9|3673.74|3673.74|3673.9|3673.9|3673.74|3673.74|0
1606385270000|2020-11-26 10:07:50|3674.42|3674.42|3674.42|3674.42|3674.42|3674.42|3674.42|3674.42|0
1606385280000|2020-11-26 10:08:00|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|0
1606385290000|2020-11-26 10:08:10|3673.89|3673.89|3673.89|3673.89|3673.89|3673.89|3673.89|3673.89|0
1606385310000|2020-11-26 10:08:30|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|3673.97|3673.97|0
1606385320000|2020-11-26 10:08:40|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|0
1606385340000|2020-11-26 10:09:00|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|0
1606385360000|2020-11-26 10:09:20|3674.27|3674.27|3673.87|3673.87|3674.27|3674.27|3673.87|3673.87|0
1606385370000|2020-11-26 10:09:30|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|0
1606385380000|2020-11-26 10:09:40|3672.71|3672.71|3673.11|3673.11|3673.11|3673.11|3672.71|3672.71|0
1606385390000|2020-11-26 10:09:50|3672.94|3672.94|3672.34|3672.34|3673.11|3673.11|3672.34|3672.34|0
1606385400000|2020-11-26 10:10:00|3673.02|3673.02|3673.35|3673.35|3673.35|3673.35|3673.02|3673.02|0
1606385410000|2020-11-26 10:10:10|3674.15|3674.15|3673.75|3673.75|3674.15|3674.15|3673.75|3673.75|0
1606385430000|2020-11-26 10:10:30|3674.54|3674.54|3675.64|3675.64|3675.64|3675.64|3674.54|3674.54|0
1606385440000|2020-11-26 10:10:40|3676.04|3676.04|3676.44|3676.44|3676.44|3676.44|3676.04|3676.04|0
1606385460000|2020-11-26 10:11:00|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1606385470000|2020-11-26 10:11:10|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|0
1606385480000|2020-11-26 10:11:20|3678.35|3678.35|3677.66|3677.66|3678.35|3678.35|3677.66|3677.66|0
1606385490000|2020-11-26 10:11:30|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|0
1606385500000|2020-11-26 10:11:40|3677.39|3677.39|3677.27|3677.27|3677.39|3677.39|3677.15|3677.15|0
1606385520000|2020-11-26 10:12:00|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|0
1606385540000|2020-11-26 10:12:20|3677.29|3677.29|3677.15|3677.15|3677.29|3677.29|3677.15|3677.15|0
1606385560000|2020-11-26 10:12:40|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|0
1606385570000|2020-11-26 10:12:50|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|0
1606385580000|2020-11-26 10:13:00|3676.53|3676.53|3676.93|3676.93|3676.93|3676.93|3676.53|3676.53|0
1606385610000|2020-11-26 10:13:30|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|0
1606385630000|2020-11-26 10:13:50|3675.62|3675.62|3672.84|3672.84|3675.62|3675.62|3672.84|3672.84|0
1606385640000|2020-11-26 10:14:00|3671.47|3671.47|3671.16|3671.16|3671.72|3671.72|3671.16|3671.16|0
1606385650000|2020-11-26 10:14:10|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|3671.24|0
1606385660000|2020-11-26 10:14:20|3671.64|3671.64|3671.48|3671.48|3671.72|3671.72|3671.48|3671.48|0
1606385670000|2020-11-26 10:14:30|3671.24|3671.24|3671.33|3671.33|3671.33|3671.33|3671.24|3671.24|0
1606385680000|2020-11-26 10:14:40|3670.73|3670.73|3670.92|3670.92|3670.92|3670.92|3670.56|3670.56|0
1606385690000|2020-11-26 10:14:50|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1606385700000|2020-11-26 10:15:00|3670.09|3670.09|3670.49|3670.49|3670.49|3670.49|3670.09|3670.09|0
1606385710000|2020-11-26 10:15:10|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|0
1606385720000|2020-11-26 10:15:20|3671.6|3671.6|3671.17|3671.17|3671.6|3671.6|3671.17|3671.17|0
1606385730000|2020-11-26 10:15:30|3671.33|3671.33|3672.06|3672.06|3672.46|3672.46|3671.33|3671.33|0
1606385740000|2020-11-26 10:15:40|3672.14|3672.14|3672.54|3672.54|3672.54|3672.54|3672.14|3672.14|0
1606385750000|2020-11-26 10:15:50|3672.79|3672.79|3672.34|3672.34|3672.79|3672.79|3672.34|3672.34|0
1606385760000|2020-11-26 10:16:00|3671.94|3671.94|3671.94|3671.94|3671.94|3671.94|3671.94|3671.94|0
1606385780000|2020-11-26 10:16:20|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|0
1606385790000|2020-11-26 10:16:30|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|0
1606385800000|2020-11-26 10:16:40|3671.4|3671.4|3671.25|3671.25|3671.4|3671.4|3671.25|3671.25|0
1606385810000|2020-11-26 10:16:50|3671.09|3671.09|3670.3|3670.3|3671.09|3671.09|3670.3|3670.3|0
1606385820000|2020-11-26 10:17:00|3670.15|3670.15|3670.11|3670.11|3670.15|3670.15|3668.55|3668.55|0
1606385840000|2020-11-26 10:17:20|3669.43|3669.43|3669.43|3669.43|3669.43|3669.43|3669.43|3669.43|0
1606385850000|2020-11-26 10:17:30|3669.13|3669.13|3668.45|3668.45|3669.13|3669.13|3668.45|3668.45|0
1606385870000|2020-11-26 10:17:50|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|0
1606385890000|2020-11-26 10:18:10|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|0
1606385900000|2020-11-26 10:18:20|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|0
1606385910000|2020-11-26 10:18:30|3669.23|3669.23|3669.41|3669.41|3669.41|3669.41|3669.06|3669.06|0
1606385920000|2020-11-26 10:18:40|3669.33|3669.33|3669.44|3669.44|3669.44|3669.44|3669.33|3669.33|0
1606385930000|2020-11-26 10:18:50|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1606385940000|2020-11-26 10:19:00|3667.56|3667.56|3668.64|3668.64|3668.64|3668.64|3667.56|3667.56|0
1606385960000|2020-11-26 10:19:20|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1606385980000|2020-11-26 10:19:40|3667.37|3667.37|3666.97|3666.97|3667.37|3667.37|3666.97|3666.97|0
1606385990000|2020-11-26 10:19:50|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|0
1606386000000|2020-11-26 10:20:00|3666.45|3666.45|3666.24|3666.24|3666.45|3666.45|3665.56|3665.56|0
1606386010000|2020-11-26 10:20:10|3665.94|3665.94|3665.94|3665.94|3665.94|3665.94|3665.94|3665.94|0
1606386020000|2020-11-26 10:20:20|3666.1|3666.1|3666.18|3666.18|3666.27|3666.27|3666.1|3666.1|0
1606386030000|2020-11-26 10:20:30|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|0
1606386050000|2020-11-26 10:20:50|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|0
1606386060000|2020-11-26 10:21:00|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1606386070000|2020-11-26 10:21:10|3666.5|3666.5|3666.5|3666.5|3666.5|3666.5|3666.5|3666.5|0
1606386110000|2020-11-26 10:21:50|3666.1|3666.1|3665.95|3665.95|3666.19|3666.19|3665.95|3665.95|0
1606386120000|2020-11-26 10:22:00|3666.1|3666.1|3665.52|3665.52|3666.71|3666.71|3665.52|3665.52|0
1606386140000|2020-11-26 10:22:20|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1606386150000|2020-11-26 10:22:30|3665.2|3665.2|3665.2|3665.2|3665.2|3665.2|3665.2|3665.2|0
1606386160000|2020-11-26 10:22:40|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|0
1606386190000|2020-11-26 10:23:10|3664.65|3664.65|3664.77|3664.77|3665.05|3665.05|3664.41|3664.41|0
1606386200000|2020-11-26 10:23:20|3663.97|3663.97|3663.57|3663.57|3663.97|3663.97|3663.57|3663.57|0
1606386210000|2020-11-26 10:23:30|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|0
1606386220000|2020-11-26 10:23:40|3662.56|3662.56|3662.73|3662.73|3662.89|3662.89|3662.56|3662.56|0
1606386230000|2020-11-26 10:23:50|3663.41|3663.41|3663.65|3663.65|3663.65|3663.65|3663.25|3663.25|0
1606386240000|2020-11-26 10:24:00|3664.04|3664.04|3665.52|3665.52|3665.52|3665.52|3664.04|3664.04|0
1606386250000|2020-11-26 10:24:10|3665.12|3665.12|3664.81|3664.81|3665.37|3665.37|3664.81|3664.81|0
1606386260000|2020-11-26 10:24:20|3664.96|3664.96|3664.96|3664.96|3664.96|3664.96|3664.96|3664.96|0
1606386270000|2020-11-26 10:24:30|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|0
1606386280000|2020-11-26 10:24:40|3667.12|3667.12|3668.71|3668.71|3668.71|3668.71|3667.12|3667.12|0
1606386290000|2020-11-26 10:24:50|3669.5|3669.5|3669.93|3669.93|3670.33|3670.33|3669.5|3669.5|0
1606386300000|2020-11-26 10:25:00|3670.04|3670.04|3670.23|3670.23|3670.23|3670.23|3669.78|3669.78|0
1606386310000|2020-11-26 10:25:10|3670.92|3670.92|3672.11|3672.11|3672.11|3672.11|3670.92|3670.92|0
1606386320000|2020-11-26 10:25:20|3672.79|3672.79|3670.59|3670.59|3673.32|3673.32|3670.59|3670.59|0
1606386330000|2020-11-26 10:25:30|3670.99|3670.99|3671.38|3671.38|3672.75|3672.75|3670.99|3670.99|0
1606386340000|2020-11-26 10:25:40|3672.06|3672.06|3672.31|3672.31|3672.31|3672.31|3672.06|3672.06|0
1606386350000|2020-11-26 10:25:50|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|0
1606386360000|2020-11-26 10:26:00|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|0
1606386380000|2020-11-26 10:26:20|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1606386390000|2020-11-26 10:26:30|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1606386410000|2020-11-26 10:26:50|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|0
1606386420000|2020-11-26 10:27:00|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|0
1606386430000|2020-11-26 10:27:10|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|0
1606386440000|2020-11-26 10:27:20|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|3669.66|3669.66|0
1606386450000|2020-11-26 10:27:30|3669.98|3669.98|3669.98|3669.98|3669.98|3669.98|3669.98|3669.98|0
1606386480000|2020-11-26 10:28:00|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1606386510000|2020-11-26 10:28:30|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|0
1606386520000|2020-11-26 10:28:40|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|0
1606386540000|2020-11-26 10:29:00|3669.09|3669.09|3668.98|3668.98|3669.09|3669.09|3668.93|3668.93|0
1606386560000|2020-11-26 10:29:20|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|0
1606386570000|2020-11-26 10:29:30|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|0
1606386590000|2020-11-26 10:29:50|3668.66|3668.66|3668.84|3668.84|3668.95|3668.95|3668.66|3668.66|0
1606386600000|2020-11-26 10:30:00|3668.79|3668.79|3668.94|3668.94|3669.01|3669.01|3668.79|3668.79|0
1606386610000|2020-11-26 10:30:10|3668.49|3668.49|3668.07|3668.07|3668.49|3668.49|3668.07|3668.07|0
1606386620000|2020-11-26 10:30:20|3668.24|3668.24|3669.12|3669.12|3669.27|3669.27|3668.07|3668.07|0
1606386630000|2020-11-26 10:30:30|3669.52|3669.52|3669.04|3669.04|3669.52|3669.52|3669.04|3669.04|0
1606386640000|2020-11-26 10:30:40|3668.64|3668.64|3668.64|3668.64|3668.64|3668.64|3668.64|3668.64|0
1606386650000|2020-11-26 10:30:50|3668.32|3668.32|3667.64|3667.64|3668.32|3668.32|3667.64|3667.64|0
1606386660000|2020-11-26 10:31:00|3666.84|3666.84|3666.76|3666.76|3667|3667|3666.76|3666.76|0
1606386670000|2020-11-26 10:31:10|3666.92|3666.92|3666.9|3666.9|3667|3667|3666.9|3666.9|0
1606386680000|2020-11-26 10:31:20|3666.98|3666.98|3667.9|3667.9|3668.17|3668.17|3666.98|3666.98|0
1606386690000|2020-11-26 10:31:30|3668.07|3668.07|3667.99|3667.99|3668.07|3668.07|3667.99|3667.99|0
1606386700000|2020-11-26 10:31:40|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1606386710000|2020-11-26 10:31:50|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|0
1606386720000|2020-11-26 10:32:00|3667.49|3667.49|3667.74|3667.74|3667.74|3667.74|3667.49|3667.49|0
1606386750000|2020-11-26 10:32:30|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1606386760000|2020-11-26 10:32:40|3666.22|3666.22|3666.13|3666.13|3666.22|3666.22|3666.13|3666.13|0
1606386780000|2020-11-26 10:33:00|3664.08|3664.08|3663.58|3663.58|3664.08|3664.08|3662.89|3662.89|0
1606386830000|2020-11-26 10:33:50|3663.97|3663.97|3664.66|3664.66|3664.66|3664.66|3663.97|3663.97|0
1606386840000|2020-11-26 10:34:00|3664|3664|3664|3664|3664|3664|3664|3664|0
1606386850000|2020-11-26 10:34:10|3662.41|3662.41|3663.04|3663.04|3663.04|3663.04|3662.24|3662.24|0
1606386870000|2020-11-26 10:34:30|3662.74|3662.74|3662.74|3662.74|3662.74|3662.74|3662.74|3662.74|0
1606386890000|2020-11-26 10:34:50|3663.13|3663.13|3663.53|3663.53|3663.53|3663.53|3663.13|3663.13|0
1606386900000|2020-11-26 10:35:00|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|0
1606386960000|2020-11-26 10:36:00|3661.37|3661.37|3660.97|3660.97|3661.37|3661.37|3660.97|3660.97|0
1606386970000|2020-11-26 10:36:10|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|0
1606386980000|2020-11-26 10:36:20|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|0
1606386990000|2020-11-26 10:36:30|3661.04|3661.04|3661.44|3661.44|3661.44|3661.44|3661.04|3661.04|0
1606387000000|2020-11-26 10:36:40|3661.2|3661.2|3661.2|3661.2|3661.2|3661.2|3661.2|3661.2|0
1606387010000|2020-11-26 10:36:50|3660.95|3660.95|3660.95|3660.95|3660.95|3660.95|3660.95|3660.95|0
1606387020000|2020-11-26 10:37:00|3660.7|3660.7|3659.19|3659.19|3660.7|3660.7|3659.13|3659.13|0
1606387050000|2020-11-26 10:37:30|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|3659.34|0
1606387060000|2020-11-26 10:37:40|3657.96|3657.96|3657.67|3657.67|3657.96|3657.96|3657.67|3657.67|0
1606387070000|2020-11-26 10:37:50|3657.01|3657.01|3657.01|3657.01|3657.01|3657.01|3657.01|3657.01|0
1606387080000|2020-11-26 10:38:00|3656.61|3656.61|3655.1|3655.1|3656.61|3656.61|3655.1|3655.1|0
1606387090000|2020-11-26 10:38:10|3655.51|3655.51|3654.87|3654.87|3655.51|3655.51|3654.87|3654.87|0
1606387100000|2020-11-26 10:38:20|3654.75|3654.75|3655.11|3655.11|3655.11|3655.11|3654.75|3654.75|0
1606387120000|2020-11-26 10:38:40|3656.3|3656.3|3657.09|3657.09|3657.09|3657.09|3656.3|3656.3|0
1606387130000|2020-11-26 10:38:50|3657.14|3657.14|3656.93|3656.93|3657.14|3657.14|3656.93|3656.93|0
1606387140000|2020-11-26 10:39:00|3657.34|3657.34|3656.81|3656.81|3657.34|3657.34|3656.81|3656.81|0
1606387160000|2020-11-26 10:39:20|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|0
1606387170000|2020-11-26 10:39:30|3656.89|3656.89|3657.37|3657.37|3657.37|3657.37|3656.89|3656.89|0
1606387180000|2020-11-26 10:39:40|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|0
1606387210000|2020-11-26 10:40:10|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|0
1606387230000|2020-11-26 10:40:30|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|3657.17|0
1606387240000|2020-11-26 10:40:40|3656.48|3656.48|3656.09|3656.09|3656.48|3656.48|3656.09|3656.09|0
1606387280000|2020-11-26 10:41:20|3655.84|3655.84|3655.48|3655.48|3655.84|3655.84|3655.48|3655.48|0
1606387290000|2020-11-26 10:41:30|3655.08|3655.08|3654.81|3654.81|3655.08|3655.08|3654.69|3654.69|0
1606387300000|2020-11-26 10:41:40|3655.49|3655.49|3656.68|3656.68|3656.68|3656.68|3655.49|3655.49|0
1606387310000|2020-11-26 10:41:50|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|0
1606387330000|2020-11-26 10:42:10|3656.91|3656.91|3656.83|3656.83|3656.91|3656.91|3656.83|3656.83|0
1606387370000|2020-11-26 10:42:50|3656.15|3656.15|3654.56|3654.56|3656.15|3656.15|3654.56|3654.56|0
1606387380000|2020-11-26 10:43:00|3654.13|3654.13|3653.61|3653.61|3654.13|3654.13|3653.53|3653.53|0
1606387390000|2020-11-26 10:43:10|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|0
1606387420000|2020-11-26 10:43:40|3652.82|3652.82|3652.28|3652.28|3652.82|3652.82|3652.28|3652.28|0
1606387430000|2020-11-26 10:43:50|3652.16|3652.16|3651.91|3651.91|3652.21|3652.21|3651.91|3651.91|0
1606387440000|2020-11-26 10:44:00|3651.23|3651.23|3650.43|3650.43|3651.23|3651.23|3650.43|3650.43|0
1606387450000|2020-11-26 10:44:10|3649.24|3649.24|3650.11|3650.11|3650.11|3650.11|3648.53|3648.53|0
1606387480000|2020-11-26 10:44:40|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|0
1606387490000|2020-11-26 10:44:50|3650.11|3650.11|3649.97|3649.97|3650.11|3650.11|3649.7|3649.7|0
1606387520000|2020-11-26 10:45:20|3650.68|3650.68|3650.32|3650.32|3650.68|3650.68|3650.32|3650.32|0
1606387530000|2020-11-26 10:45:30|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|0
1606387560000|2020-11-26 10:46:00|3649.31|3649.31|3649.15|3649.15|3649.31|3649.31|3649.15|3649.15|0
1606387580000|2020-11-26 10:46:20|3649|3649|3648.85|3648.85|3649|3649|3648.85|3648.85|0
1606387600000|2020-11-26 10:46:40|3650.04|3650.04|3649.04|3649.04|3650.04|3650.04|3648.92|3648.92|0
1606387610000|2020-11-26 10:46:50|3649.26|3649.26|3649.36|3649.36|3649.36|3649.36|3649.26|3649.26|0
1606387620000|2020-11-26 10:47:00|3649.2|3649.2|3649.19|3649.19|3649.2|3649.2|3649.04|3649.04|0
1606387630000|2020-11-26 10:47:10|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1606387640000|2020-11-26 10:47:20|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|0
1606387660000|2020-11-26 10:47:40|3649.9|3649.9|3649.82|3649.82|3649.9|3649.9|3649.82|3649.82|0
1606387670000|2020-11-26 10:47:50|3649.74|3649.74|3649.34|3649.34|3649.74|3649.74|3649.34|3649.34|0
1606387680000|2020-11-26 10:48:00|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|0
1606387690000|2020-11-26 10:48:10|3649.9|3649.9|3650.11|3650.11|3650.11|3650.11|3649.9|3649.9|0
1606387700000|2020-11-26 10:48:20|3650.28|3650.28|3650.43|3650.43|3650.43|3650.43|3650.28|3650.28|0
1606387710000|2020-11-26 10:48:30|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1606387720000|2020-11-26 10:48:40|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|0
1606387730000|2020-11-26 10:48:50|3649.84|3649.84|3651.21|3651.21|3651.21|3651.21|3649.84|3649.84|0
1606387750000|2020-11-26 10:49:10|3649.84|3649.84|3649.79|3649.79|3649.84|3649.84|3649.79|3649.79|0
1606387760000|2020-11-26 10:49:20|3650.58|3650.58|3651|3651|3651|3651|3650.58|3650.58|0
1606387770000|2020-11-26 10:49:30|3650.85|3650.85|3651.64|3651.64|3651.64|3651.64|3650.85|3650.85|0
1606387800000|2020-11-26 10:50:00|3650.85|3650.85|3650.77|3650.77|3650.85|3650.85|3650.77|3650.77|0
1606387810000|2020-11-26 10:50:10|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1606387850000|2020-11-26 10:50:50|3650.81|3650.81|3650.69|3650.69|3650.81|3650.81|3650.69|3650.69|0
1606387870000|2020-11-26 10:51:10|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1606387910000|2020-11-26 10:51:50|3649.65|3649.65|3648.43|3648.43|3649.8|3649.8|3648.43|3648.43|0
1606387920000|2020-11-26 10:52:00|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|0
1606387930000|2020-11-26 10:52:10|3648.72|3648.72|3649.91|3649.91|3649.91|3649.91|3648.72|3648.72|0
1606387940000|2020-11-26 10:52:20|3649.57|3649.57|3650.05|3650.05|3650.05|3650.05|3649.57|3649.57|0
1606387950000|2020-11-26 10:52:30|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|0
1606387960000|2020-11-26 10:52:40|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1606387970000|2020-11-26 10:52:50|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|0
1606388000000|2020-11-26 10:53:20|3648.88|3648.88|3648.33|3648.33|3648.88|3648.88|3648.33|3648.33|0
1606388020000|2020-11-26 10:53:40|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|0
1606388030000|2020-11-26 10:53:50|3648.48|3648.48|3648.16|3648.16|3648.48|3648.48|3648.16|3648.16|0
1606388040000|2020-11-26 10:54:00|3647.76|3647.76|3648.16|3648.16|3648.16|3648.16|3647.76|3647.76|0
1606388080000|2020-11-26 10:54:40|3648.01|3648.01|3648.7|3648.7|3648.7|3648.7|3648.01|3648.01|0
1606388110000|2020-11-26 10:55:10|3648.86|3648.86|3648.78|3648.78|3648.86|3648.86|3648.78|3648.78|0
1606388160000|2020-11-26 10:56:00|3648.1|3648.1|3646.73|3646.73|3648.1|3648.1|3646.73|3646.73|0
1606388210000|2020-11-26 10:56:50|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1606388220000|2020-11-26 10:57:00|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|0
1606388240000|2020-11-26 10:57:20|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|0
1606388260000|2020-11-26 10:57:40|3646.67|3646.67|3646.51|3646.51|3646.67|3646.67|3646.51|3646.51|0
1606388280000|2020-11-26 10:58:00|3646.18|3646.18|3645.79|3645.79|3646.18|3646.18|3645.79|3645.79|0
1606388290000|2020-11-26 10:58:10|3645.62|3645.62|3645.7|3645.7|3645.7|3645.7|3645.62|3645.62|0
1606388300000|2020-11-26 10:58:20|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1606388320000|2020-11-26 10:58:40|3644.67|3644.67|3644.55|3644.55|3644.67|3644.67|3644.43|3644.43|0
1606388330000|2020-11-26 10:58:50|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1606388340000|2020-11-26 10:59:00|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|0
1606388350000|2020-11-26 10:59:10|3644.84|3644.84|3644.75|3644.75|3644.84|3644.84|3644.75|3644.75|0
1606388390000|2020-11-26 10:59:50|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1606388400000|2020-11-26 11:00:00|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|0
1606388410000|2020-11-26 11:00:10|3643.55|3643.55|3642.98|3642.98|3643.55|3643.55|3642.98|3642.98|0
1606388420000|2020-11-26 11:00:20|3642.9|3642.9|3643.1|3643.1|3643.1|3643.1|3642.9|3642.9|0
1606388450000|2020-11-26 11:00:50|3642.96|3642.96|3642.79|3642.79|3642.96|3642.96|3642.79|3642.79|0
1606388460000|2020-11-26 11:01:00|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|0
1606388480000|2020-11-26 11:01:20|3643.67|3643.67|3643.52|3643.52|3643.67|3643.67|3643.52|3643.52|0
1606388490000|2020-11-26 11:01:30|3641.93|3641.93|3642.33|3642.33|3642.33|3642.33|3641.93|3641.93|0
1606388510000|2020-11-26 11:01:50|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|3643.12|0
1606388530000|2020-11-26 11:02:10|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|0
1606388540000|2020-11-26 11:02:20|3643.41|3643.41|3643.8|3643.8|3643.8|3643.8|3643.41|3643.41|0
1606388560000|2020-11-26 11:02:40|3643.32|3643.32|3642.84|3642.84|3643.32|3643.32|3642.63|3642.63|0
1606388570000|2020-11-26 11:02:50|3642.59|3642.59|3642.59|3642.59|3642.59|3642.59|3642.59|3642.59|0
1606388580000|2020-11-26 11:03:00|3642.76|3642.76|3643.03|3643.03|3643.71|3643.71|3642.76|3642.76|0
1606388610000|2020-11-26 11:03:30|3643.71|3643.71|3644.82|3644.82|3644.82|3644.82|3643.71|3643.71|0
1606388650000|2020-11-26 11:04:10|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1606388660000|2020-11-26 11:04:20|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|0
1606388680000|2020-11-26 11:04:40|3644.69|3644.69|3644.84|3644.84|3644.84|3644.84|3644.69|3644.69|0
1606388690000|2020-11-26 11:04:50|3645.08|3645.08|3645.88|3645.88|3645.88|3645.88|3645.08|3645.08|0
1606388700000|2020-11-26 11:05:00|3646.13|3646.13|3646.46|3646.46|3646.46|3646.46|3646.13|3646.13|0
1606388730000|2020-11-26 11:05:30|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|0
1606388740000|2020-11-26 11:05:40|3647.04|3647.04|3646.79|3646.79|3647.18|3647.18|3646.79|3646.79|0
1606388780000|2020-11-26 11:06:20|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|0
1606388800000|2020-11-26 11:06:40|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1606388810000|2020-11-26 11:06:50|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|0
1606388820000|2020-11-26 11:07:00|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|3645.38|3645.38|0
1606388840000|2020-11-26 11:07:20|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|0
1606388860000|2020-11-26 11:07:40|3646.25|3646.25|3646.01|3646.01|3646.25|3646.25|3646.01|3646.01|0
1606388870000|2020-11-26 11:07:50|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|0
1606388880000|2020-11-26 11:08:00|3645.92|3645.92|3645.97|3645.97|3645.97|3645.97|3645.92|3645.92|0
1606388900000|2020-11-26 11:08:20|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1606388910000|2020-11-26 11:08:30|3647.12|3647.12|3647.08|3647.08|3647.24|3647.24|3647.08|3647.08|0
1606388920000|2020-11-26 11:08:40|3647.24|3647.24|3647.57|3647.57|3647.57|3647.57|3647.24|3647.24|0
1606388950000|2020-11-26 11:09:10|3647.42|3647.42|3648.02|3648.02|3648.02|3648.02|3647.42|3647.42|0
1606388970000|2020-11-26 11:09:30|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1606389030000|2020-11-26 11:10:30|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|3647.5|0
1606389040000|2020-11-26 11:10:40|3647.56|3647.56|3647.29|3647.29|3647.56|3647.56|3647.29|3647.29|0
1606389050000|2020-11-26 11:10:50|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1606389060000|2020-11-26 11:11:00|3647|3647|3646.85|3646.85|3647|3647|3646.85|3646.85|0
1606389100000|2020-11-26 11:11:40|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|0
1606389110000|2020-11-26 11:11:50|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|0
1606389120000|2020-11-26 11:12:00|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|0
1606389130000|2020-11-26 11:12:10|3646.27|3646.27|3647.09|3647.09|3647.09|3647.09|3646.16|3646.16|0
1606389160000|2020-11-26 11:12:40|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|0
1606389170000|2020-11-26 11:12:50|3646.69|3646.69|3648.45|3648.45|3648.45|3648.45|3646.69|3646.69|0
1606389180000|2020-11-26 11:13:00|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1606389190000|2020-11-26 11:13:10|3648.31|3648.31|3648.16|3648.16|3648.31|3648.31|3648.16|3648.16|0
1606389200000|2020-11-26 11:13:20|3648.01|3648.01|3647.86|3647.86|3648.01|3648.01|3647.86|3647.86|0
1606389210000|2020-11-26 11:13:30|3647.54|3647.54|3646.75|3646.75|3647.54|3647.54|3646.75|3646.75|0
1606389220000|2020-11-26 11:13:40|3645.96|3645.96|3646.35|3646.35|3646.35|3646.35|3645.96|3645.96|0
1606389230000|2020-11-26 11:13:50|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1606389270000|2020-11-26 11:14:30|3645.83|3645.83|3645.42|3645.42|3645.83|3645.83|3645.42|3645.42|0
1606389290000|2020-11-26 11:14:50|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|0
1606389300000|2020-11-26 11:15:00|3646.36|3646.36|3646.76|3646.76|3646.76|3646.76|3646.36|3646.36|0
1606389310000|2020-11-26 11:15:10|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|0
1606389350000|2020-11-26 11:15:50|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|0
1606389380000|2020-11-26 11:16:20|3646.81|3646.81|3646.42|3646.42|3646.81|3646.81|3646.42|3646.42|0
1606389430000|2020-11-26 11:17:10|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|0
1606389460000|2020-11-26 11:17:40|3645.66|3645.66|3645.81|3645.81|3645.81|3645.81|3645.66|3645.66|0
1606389470000|2020-11-26 11:17:50|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|0
1606389500000|2020-11-26 11:18:20|3646.19|3646.19|3646.48|3646.48|3646.48|3646.48|3646.19|3646.19|0
1606389510000|2020-11-26 11:18:30|3646.09|3646.09|3645.29|3645.29|3646.09|3646.09|3645.29|3645.29|0
1606389520000|2020-11-26 11:18:40|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|0
1606389530000|2020-11-26 11:18:50|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|3646.17|0
1606389560000|2020-11-26 11:19:20|3646.12|3646.12|3646.38|3646.38|3646.38|3646.38|3646.12|3646.12|0
1606389570000|2020-11-26 11:19:30|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1606389580000|2020-11-26 11:19:40|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|0
1606389590000|2020-11-26 11:19:50|3644.69|3644.69|3644.58|3644.58|3645.38|3645.38|3644.58|3644.58|0
1606389600000|2020-11-26 11:20:00|3644.5|3644.5|3644.5|3644.5|3644.5|3644.5|3644.5|3644.5|0
1606389610000|2020-11-26 11:20:10|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1606389620000|2020-11-26 11:20:20|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|0
1606389630000|2020-11-26 11:20:30|3644.37|3644.37|3645.22|3645.22|3645.22|3645.22|3644.37|3644.37|0
1606389640000|2020-11-26 11:20:40|3645|3645|3645|3645|3645|3645|3645|3645|0
1606389650000|2020-11-26 11:20:50|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|3645.19|3645.19|0
1606389660000|2020-11-26 11:21:00|3646.02|3646.02|3645.77|3645.77|3646.02|3646.02|3645.77|3645.77|0
1606389680000|2020-11-26 11:21:20|3645.53|3645.53|3645.37|3645.37|3645.53|3645.53|3645.37|3645.37|0
1606389700000|2020-11-26 11:21:40|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|0
1606389720000|2020-11-26 11:22:00|3645.88|3645.88|3646.28|3646.28|3646.28|3646.28|3645.88|3645.88|0
1606389740000|2020-11-26 11:22:20|3646.96|3646.96|3647.98|3647.98|3647.98|3647.98|3646.96|3646.96|0
1606389750000|2020-11-26 11:22:30|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|0
1606389780000|2020-11-26 11:23:00|3649.51|3649.51|3650.79|3650.79|3650.79|3650.79|3649.51|3649.51|0
1606389800000|2020-11-26 11:23:20|3650.11|3650.11|3649.96|3649.96|3650.11|3650.11|3649.96|3649.96|0
1606389810000|2020-11-26 11:23:30|3650.75|3650.75|3651.18|3651.18|3651.18|3651.18|3650.75|3650.75|0
1606389830000|2020-11-26 11:23:50|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1606389840000|2020-11-26 11:24:00|3650.33|3650.33|3649.66|3649.66|3650.85|3650.85|3649.66|3649.66|0
1606389870000|2020-11-26 11:24:30|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|0
1606389880000|2020-11-26 11:24:40|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|0
1606389900000|2020-11-26 11:25:00|3648.93|3648.93|3650.82|3650.82|3650.9|3650.9|3648.93|3648.93|0
1606389910000|2020-11-26 11:25:10|3651.13|3651.13|3651.29|3651.29|3651.29|3651.29|3651.13|3651.13|0
1606389920000|2020-11-26 11:25:20|3651.35|3651.35|3653.04|3653.04|3653.19|3653.19|3651.35|3651.35|0
1606389930000|2020-11-26 11:25:30|3653.44|3653.44|3654.24|3654.24|3654.24|3654.24|3652.99|3652.99|0
1606389940000|2020-11-26 11:25:40|3653.79|3653.79|3654.71|3654.71|3654.71|3654.71|3653.79|3653.79|0
1606389950000|2020-11-26 11:25:50|3654.83|3654.83|3654.83|3654.83|3654.83|3654.83|3654.83|3654.83|0
1606389980000|2020-11-26 11:26:20|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|0
1606389990000|2020-11-26 11:26:30|3655.62|3655.62|3656.02|3656.02|3656.02|3656.02|3655.62|3655.62|0
1606390010000|2020-11-26 11:26:50|3655.93|3655.93|3656.05|3656.05|3656.22|3656.22|3655.93|3655.93|0
1606390020000|2020-11-26 11:27:00|3656.35|3656.35|3656.81|3656.81|3656.81|3656.81|3656.35|3656.35|0
1606390040000|2020-11-26 11:27:20|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|0
1606390050000|2020-11-26 11:27:30|3657.51|3657.51|3657.21|3657.21|3657.51|3657.51|3657.21|3657.21|0
1606390060000|2020-11-26 11:27:40|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|0
1606390110000|2020-11-26 11:28:30|3657.26|3657.26|3656.95|3656.95|3657.72|3657.72|3656.35|3656.35|0
1606390120000|2020-11-26 11:28:40|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|0
1606390140000|2020-11-26 11:29:00|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|0
1606390160000|2020-11-26 11:29:20|3657.87|3657.87|3657.87|3657.87|3657.87|3657.87|3657.87|3657.87|0
1606390170000|2020-11-26 11:29:30|3657.47|3657.47|3657.07|3657.07|3657.47|3657.47|3657.07|3657.07|0
1606390180000|2020-11-26 11:29:40|3657.24|3657.24|3657.51|3657.51|3657.51|3657.51|3657.24|3657.24|0
1606390190000|2020-11-26 11:29:50|3657.85|3657.85|3659.19|3659.19|3659.48|3659.48|3657.85|3657.85|0
1606390200000|2020-11-26 11:30:00|3659.35|3659.35|3660.2|3660.2|3660.2|3660.2|3659.35|3659.35|0
1606390210000|2020-11-26 11:30:10|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|0
1606390220000|2020-11-26 11:30:20|3661.46|3661.46|3661.34|3661.34|3661.46|3661.46|3661.34|3661.34|0
1606390230000|2020-11-26 11:30:30|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|0
1606390240000|2020-11-26 11:30:40|3661.72|3661.72|3661.55|3661.55|3661.72|3661.72|3661.55|3661.55|0
1606390250000|2020-11-26 11:30:50|3661.47|3661.47|3660.1|3660.1|3661.47|3661.47|3660.1|3660.1|0
1606390300000|2020-11-26 11:31:40|3660.44|3660.44|3661.71|3661.71|3661.71|3661.71|3660.44|3660.44|0
1606390310000|2020-11-26 11:31:50|3661.56|3661.56|3662.05|3662.05|3662.05|3662.05|3661.56|3661.56|0
1606390330000|2020-11-26 11:32:10|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|0
1606390340000|2020-11-26 11:32:20|3662.85|3662.85|3662.05|3662.05|3662.85|3662.85|3662.05|3662.05|0
1606390360000|2020-11-26 11:32:40|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1606390370000|2020-11-26 11:32:50|3661.35|3661.35|3660.81|3660.81|3661.35|3661.35|3660.81|3660.81|0
1606390380000|2020-11-26 11:33:00|3659.61|3659.61|3659.14|3659.14|3659.61|3659.61|3659.14|3659.14|0
1606390420000|2020-11-26 11:33:40|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|0
1606390440000|2020-11-26 11:34:00|3658.17|3658.17|3658.17|3658.17|3658.17|3658.17|3658.17|3658.17|0
1606390460000|2020-11-26 11:34:20|3657.77|3657.77|3659.14|3659.14|3659.14|3659.14|3657.77|3657.77|0
1606390470000|2020-11-26 11:34:30|3659.82|3659.82|3660.5|3660.5|3660.5|3660.5|3659.82|3659.82|0
1606390500000|2020-11-26 11:35:00|3660.11|3660.11|3660|3660|3660.11|3660.11|3660|3660|0
1606390520000|2020-11-26 11:35:20|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|0
1606390550000|2020-11-26 11:35:50|3659.45|3659.45|3659.45|3659.45|3659.45|3659.45|3659.45|3659.45|0
1606390560000|2020-11-26 11:36:00|3659.72|3659.72|3659.56|3659.56|3659.72|3659.72|3659.56|3659.56|0
1606390570000|2020-11-26 11:36:10|3659.88|3659.88|3659.48|3659.48|3659.88|3659.88|3659.48|3659.48|0
1606390580000|2020-11-26 11:36:20|3659.25|3659.25|3659.19|3659.19|3659.3|3659.3|3659.19|3659.19|0
1606390670000|2020-11-26 11:37:50|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|0
1606390680000|2020-11-26 11:38:00|3659.73|3659.73|3661.56|3661.56|3661.56|3661.56|3659.4|3659.4|0
1606390720000|2020-11-26 11:38:40|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|0
1606390740000|2020-11-26 11:39:00|3661.8|3661.8|3661.8|3661.8|3662.2|3662.2|3661.8|3661.8|0
1606390760000|2020-11-26 11:39:20|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|0
1606390790000|2020-11-26 11:39:50|3661.24|3661.24|3660.84|3660.84|3661.24|3661.24|3660.84|3660.84|0
1606390800000|2020-11-26 11:40:00|3661.24|3661.24|3661.13|3661.13|3661.92|3661.92|3661.13|3661.13|0
1606390820000|2020-11-26 11:40:20|3660.73|3660.73|3660.59|3660.59|3660.73|3660.73|3660.59|3660.59|0
1606390840000|2020-11-26 11:40:40|3660.19|3660.19|3660.11|3660.11|3660.19|3660.19|3660.11|3660.11|0
1606390850000|2020-11-26 11:40:50|3659.42|3659.42|3658.62|3658.62|3659.42|3659.42|3658.62|3658.62|0
1606390870000|2020-11-26 11:41:10|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1606390880000|2020-11-26 11:41:20|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|0
1606390890000|2020-11-26 11:41:30|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|0
1606390900000|2020-11-26 11:41:40|3656.59|3656.59|3656.63|3656.63|3656.63|3656.63|3656.23|3656.23|0
1606390920000|2020-11-26 11:42:00|3656.33|3656.33|3655.53|3655.53|3656.33|3656.33|3655.53|3655.53|0
1606390960000|2020-11-26 11:42:40|3655.29|3655.29|3656.08|3656.08|3656.48|3656.48|3655.29|3655.29|0
1606391000000|2020-11-26 11:43:20|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|0
1606391020000|2020-11-26 11:43:40|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|0
1606391050000|2020-11-26 11:44:10|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|0
1606391100000|2020-11-26 11:45:00|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|0
1606391110000|2020-11-26 11:45:10|3653.87|3653.87|3653.18|3653.18|3653.87|3653.87|3652.79|3652.79|0
1606391120000|2020-11-26 11:45:20|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1606391150000|2020-11-26 11:45:50|3653.02|3653.02|3653.1|3653.1|3653.1|3653.1|3653.02|3653.02|0
1606391160000|2020-11-26 11:46:00|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1606391190000|2020-11-26 11:46:30|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|0
1606391220000|2020-11-26 11:47:00|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|0
1606391240000|2020-11-26 11:47:20|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|0
1606391250000|2020-11-26 11:47:30|3652.82|3652.82|3652.82|3652.82|3653.18|3653.18|3652.82|3652.82|0
1606391260000|2020-11-26 11:47:40|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|0
1606391270000|2020-11-26 11:47:50|3652.26|3652.26|3654.56|3654.56|3654.56|3654.56|3652.26|3652.26|0
1606391290000|2020-11-26 11:48:10|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|0
1606391330000|2020-11-26 11:48:50|3653.16|3653.16|3653.16|3653.16|3653.16|3653.16|3653.16|3653.16|0
1606391350000|2020-11-26 11:49:10|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|3652.77|0
1606391360000|2020-11-26 11:49:20|3652.87|3652.87|3651.68|3651.68|3652.87|3652.87|3651.68|3651.68|0
1606391370000|2020-11-26 11:49:30|3651.29|3651.29|3651.26|3651.26|3651.73|3651.73|3650.54|3650.54|0
1606391380000|2020-11-26 11:49:40|3652.45|3652.45|3651.72|3651.72|3652.45|3652.45|3651.72|3651.72|0
1606391400000|2020-11-26 11:50:00|3651.8|3651.8|3652.05|3652.05|3652.05|3652.05|3651.8|3651.8|0
1606391410000|2020-11-26 11:50:10|3651.37|3651.37|3651.37|3651.37|3651.37|3651.37|3651.37|3651.37|0
1606391420000|2020-11-26 11:50:20|3651.13|3651.13|3651.67|3651.67|3651.67|3651.67|3650.88|3650.88|0
1606391480000|2020-11-26 11:51:20|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|0
1606391490000|2020-11-26 11:51:30|3652.17|3652.17|3652.17|3652.17|3652.17|3652.17|3652.17|3652.17|0
1606391500000|2020-11-26 11:51:40|3653.08|3653.08|3654.34|3654.34|3654.34|3654.34|3653.08|3653.08|0
1606391520000|2020-11-26 11:52:00|3654.1|3654.1|3652.09|3652.09|3654.1|3654.1|3652.09|3652.09|0
1606391530000|2020-11-26 11:52:10|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|0
1606391540000|2020-11-26 11:52:20|3652.07|3652.07|3651.74|3651.74|3652.07|3652.07|3651.58|3651.58|0
1606391550000|2020-11-26 11:52:30|3652.54|3652.54|3653.33|3653.33|3653.33|3653.33|3652.54|3652.54|0
1606391560000|2020-11-26 11:52:40|3653.73|3653.73|3652.98|3652.98|3653.73|3653.73|3652.98|3652.98|0
1606391580000|2020-11-26 11:53:00|3652.59|3652.59|3652.19|3652.19|3652.59|3652.59|3652.19|3652.19|0
1606391590000|2020-11-26 11:53:10|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|0
1606391600000|2020-11-26 11:53:20|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|0
1606391610000|2020-11-26 11:53:30|3651.83|3651.83|3651.83|3651.83|3651.83|3651.83|3651.83|3651.83|0
1606391660000|2020-11-26 11:54:20|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|0
1606391690000|2020-11-26 11:54:50|3652.66|3652.66|3652.54|3652.54|3652.66|3652.66|3652.54|3652.54|0
1606391700000|2020-11-26 11:55:00|3653.23|3653.23|3652.87|3652.87|3653.23|3653.23|3652.62|3652.62|0
1606391760000|2020-11-26 11:56:00|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1606391770000|2020-11-26 11:56:10|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1606391780000|2020-11-26 11:56:20|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|0
1606391790000|2020-11-26 11:56:30|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|0
1606391800000|2020-11-26 11:56:40|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|0
1606391810000|2020-11-26 11:56:50|3652.52|3652.52|3651.6|3651.6|3652.52|3652.52|3651.6|3651.6|0
1606391820000|2020-11-26 11:57:00|3651.43|3651.43|3651.33|3651.33|3651.43|3651.43|3650.96|3650.96|0
1606391830000|2020-11-26 11:57:10|3651.17|3651.17|3650.7|3650.7|3651.39|3651.39|3650.7|3650.7|0
1606391860000|2020-11-26 11:57:40|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|0
1606391870000|2020-11-26 11:57:50|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|0
1606391900000|2020-11-26 11:58:20|3649.79|3649.79|3650.47|3650.47|3650.47|3650.47|3649.79|3649.79|0
1606391930000|2020-11-26 11:58:50|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1606391940000|2020-11-26 11:59:00|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|0
1606391970000|2020-11-26 11:59:30|3651.84|3651.84|3651.7|3651.7|3651.84|3651.84|3651.7|3651.7|0
1606391990000|2020-11-26 11:59:50|3652.49|3652.49|3654.05|3654.05|3654.05|3654.05|3652.49|3652.49|0
1606392000000|2020-11-26 12:00:00|3653.45|3653.45|3652.87|3652.87|3653.45|3653.45|3652.76|3652.76|0
1606392050000|2020-11-26 12:00:50|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|0
1606392060000|2020-11-26 12:01:00|3654|3654|3654.11|3654.11|3654.11|3654.11|3654|3654|0
1606392070000|2020-11-26 12:01:10|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|0
1606392080000|2020-11-26 12:01:20|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|0
1606392090000|2020-11-26 12:01:30|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|0
1606392110000|2020-11-26 12:01:50|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|0
1606392130000|2020-11-26 12:02:10|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|0
1606392140000|2020-11-26 12:02:20|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|3653.15|0
1606392200000|2020-11-26 12:03:20|3653.94|3653.94|3653.69|3653.69|3653.94|3653.94|3653.3|3653.3|0
1606392280000|2020-11-26 12:04:40|3653.78|3653.78|3653.78|3653.78|3653.78|3653.78|3653.78|3653.78|0
1606392300000|2020-11-26 12:05:00|3654.17|3654.17|3653.78|3653.78|3654.17|3654.17|3653.78|3653.78|0
1606392310000|2020-11-26 12:05:10|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|0
1606392330000|2020-11-26 12:05:30|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|0
1606392380000|2020-11-26 12:06:20|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|0
1606392390000|2020-11-26 12:06:30|3655.02|3655.02|3655.81|3655.81|3655.81|3655.81|3655.02|3655.02|0
1606392400000|2020-11-26 12:06:40|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|0
1606392420000|2020-11-26 12:07:00|3655.2|3655.2|3656|3656|3656.68|3656.68|3655.2|3655.2|0
1606392430000|2020-11-26 12:07:10|3656.79|3656.79|3656.11|3656.11|3656.79|3656.79|3656.11|3656.11|0
1606392440000|2020-11-26 12:07:20|3656.5|3656.5|3655.71|3655.71|3656.9|3656.9|3655.71|3655.71|0
1606392460000|2020-11-26 12:07:40|3656.04|3656.04|3656.12|3656.12|3656.21|3656.21|3656.04|3656.04|0
1606392470000|2020-11-26 12:07:50|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|0
1606392480000|2020-11-26 12:08:00|3657|3657|3657|3657|3657|3657|3657|3657|0
1606392500000|2020-11-26 12:08:20|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|0
1606392520000|2020-11-26 12:08:40|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|0
1606392540000|2020-11-26 12:09:00|3659.27|3659.27|3658.19|3658.19|3659.27|3659.27|3658.19|3658.19|0
1606392550000|2020-11-26 12:09:10|3657.4|3657.4|3657.69|3657.69|3657.69|3657.69|3657.4|3657.4|0
1606392560000|2020-11-26 12:09:20|3657.84|3657.84|3658.64|3658.64|3658.64|3658.64|3657.84|3657.84|0
1606392570000|2020-11-26 12:09:30|3659.32|3659.32|3660.51|3660.51|3660.91|3660.91|3659.32|3659.32|0
1606392590000|2020-11-26 12:09:50|3660.72|3660.72|3661.37|3661.37|3661.37|3661.37|3660.72|3660.72|0
1606392630000|2020-11-26 12:10:30|3661.67|3661.67|3661.19|3661.19|3661.83|3661.83|3661.19|3661.19|0
1606392660000|2020-11-26 12:11:00|3661.58|3661.58|3661.09|3661.09|3661.58|3661.58|3661.09|3661.09|0
1606392670000|2020-11-26 12:11:10|3660.29|3660.29|3660.46|3660.46|3660.46|3660.46|3660.29|3660.29|0
1606392680000|2020-11-26 12:11:20|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|0
1606392690000|2020-11-26 12:11:30|3661.4|3661.4|3661|3661|3661.4|3661.4|3661|3661|0
1606392700000|2020-11-26 12:11:40|3661.4|3661.4|3660.61|3660.61|3661.4|3661.4|3660.61|3660.61|0
1606392710000|2020-11-26 12:11:50|3660.53|3660.53|3661|3661|3661|3661|3660.53|3660.53|0
1606392720000|2020-11-26 12:12:00|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|0
1606392740000|2020-11-26 12:12:20|3660.36|3660.36|3660.24|3660.24|3660.36|3660.36|3660.24|3660.24|0
1606392750000|2020-11-26 12:12:30|3660.03|3660.03|3659.79|3659.79|3660.03|3660.03|3659.79|3659.79|0
1606392760000|2020-11-26 12:12:40|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|0
1606392770000|2020-11-26 12:12:50|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|0
1606392780000|2020-11-26 12:13:00|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|0
1606392790000|2020-11-26 12:13:10|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|0
1606392800000|2020-11-26 12:13:20|3658.46|3658.46|3657.65|3657.65|3658.46|3658.46|3657.65|3657.65|0
1606392810000|2020-11-26 12:13:30|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1606392820000|2020-11-26 12:13:40|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|0
1606392840000|2020-11-26 12:14:00|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|3655.89|0
1606392870000|2020-11-26 12:14:30|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|0
1606392900000|2020-11-26 12:15:00|3655.34|3655.34|3655.51|3655.51|3655.75|3655.75|3655.34|3655.34|0
1606392910000|2020-11-26 12:15:10|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1606392930000|2020-11-26 12:15:30|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1606392970000|2020-11-26 12:16:10|3653.95|3653.95|3654.11|3654.11|3654.11|3654.11|3653.95|3653.95|0
1606392980000|2020-11-26 12:16:20|3654.16|3654.16|3655.83|3655.83|3655.83|3655.83|3654.16|3654.16|0
1606392990000|2020-11-26 12:16:30|3656.52|3656.52|3657|3657|3657|3657|3656.52|3656.52|0
1606393000000|2020-11-26 12:16:40|3657.1|3657.1|3657.27|3657.27|3657.27|3657.27|3657.1|3657.1|0
1606393010000|2020-11-26 12:16:50|3658.06|3658.06|3658.3|3658.3|3658.3|3658.3|3658.06|3658.06|0
1606393030000|2020-11-26 12:17:10|3659.09|3659.09|3659.09|3659.09|3659.49|3659.49|3659.09|3659.09|0
1606393040000|2020-11-26 12:17:20|3659.49|3659.49|3659.74|3659.74|3659.74|3659.74|3659.49|3659.49|0
1606393080000|2020-11-26 12:18:00|3659.06|3659.06|3658.21|3658.21|3659.06|3659.06|3658.21|3658.21|0
1606393090000|2020-11-26 12:18:10|3658.13|3658.13|3656.94|3656.94|3658.13|3658.13|3656.94|3656.94|0
1606393100000|2020-11-26 12:18:20|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|0
1606393110000|2020-11-26 12:18:30|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|0
1606393120000|2020-11-26 12:18:40|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|0
1606393140000|2020-11-26 12:19:00|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|3657.26|0
1606393150000|2020-11-26 12:19:10|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|0
1606393170000|2020-11-26 12:19:30|3656.88|3656.88|3656.88|3656.88|3656.88|3656.88|3656.88|3656.88|0
1606393180000|2020-11-26 12:19:40|3656.55|3656.55|3656.22|3656.22|3656.55|3656.55|3656.22|3656.22|0
1606393190000|2020-11-26 12:19:50|3655.97|3655.97|3655.97|3655.97|3655.97|3655.97|3655.97|3655.97|0
1606393200000|2020-11-26 12:20:00|3655.17|3655.17|3654.38|3654.38|3655.17|3655.17|3654.38|3654.38|0
1606393210000|2020-11-26 12:20:10|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|0
1606393220000|2020-11-26 12:20:20|3653.84|3653.84|3654.24|3654.24|3654.24|3654.24|3653.84|3653.84|0
1606393230000|2020-11-26 12:20:30|3654.92|3654.92|3654.24|3654.24|3654.92|3654.92|3654.24|3654.24|0
1606393240000|2020-11-26 12:20:40|3654.64|3654.64|3655.43|3655.43|3655.43|3655.43|3654.64|3654.64|0
1606393280000|2020-11-26 12:21:20|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|0
1606393290000|2020-11-26 12:21:30|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|0
1606393300000|2020-11-26 12:21:40|3656.65|3656.65|3656.8|3656.8|3656.8|3656.8|3656.65|3656.65|0
1606393340000|2020-11-26 12:22:20|3656|3656|3656|3656|3656|3656|3656|3656|0
1606393350000|2020-11-26 12:22:30|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|0
1606393380000|2020-11-26 12:23:00|3655.21|3655.21|3654.13|3654.13|3655.21|3655.21|3654.13|3654.13|0
1606393400000|2020-11-26 12:23:20|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|0
1606393410000|2020-11-26 12:23:30|3653.15|3653.15|3652.35|3652.35|3653.15|3653.15|3652.35|3652.35|0
1606393420000|2020-11-26 12:23:40|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|0
1606393430000|2020-11-26 12:23:50|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|0
1606393460000|2020-11-26 12:24:20|3651.25|3651.25|3651.25|3651.25|3651.25|3651.25|3651.16|3651.16|0
1606393470000|2020-11-26 12:24:30|3652.04|3652.04|3652.83|3652.83|3652.83|3652.83|3652.04|3652.04|0
1606393480000|2020-11-26 12:24:40|3653.23|3653.23|3652.96|3652.96|3653.23|3653.23|3652.96|3652.96|0
1606393570000|2020-11-26 12:26:10|3653.05|3653.05|3654.24|3654.24|3654.24|3654.24|3653.05|3653.05|0
1606393580000|2020-11-26 12:26:20|3653.84|3653.84|3654.63|3654.63|3654.63|3654.63|3653.84|3653.84|0
1606393590000|2020-11-26 12:26:30|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1606393640000|2020-11-26 12:27:20|3654.54|3654.54|3654.98|3654.98|3654.98|3654.98|3654.3|3654.3|0
1606393690000|2020-11-26 12:28:10|3655.66|3655.66|3654.58|3654.58|3655.66|3655.66|3654.58|3654.58|0
1606393700000|2020-11-26 12:28:20|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|0
1606393710000|2020-11-26 12:28:30|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|0
1606393720000|2020-11-26 12:28:40|3653.5|3653.5|3653.02|3653.02|3653.5|3653.5|3653.02|3653.02|0
1606393730000|2020-11-26 12:28:50|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|0
1606393760000|2020-11-26 12:29:20|3652.63|3652.63|3652.51|3652.51|3652.63|3652.63|3652.51|3652.51|0
1606393770000|2020-11-26 12:29:30|3652.96|3652.96|3652.99|3652.99|3653.16|3653.16|3652.96|3652.96|0
1606393780000|2020-11-26 12:29:40|3653.39|3653.39|3654.18|3654.18|3654.18|3654.18|3653.39|3653.39|0
1606393790000|2020-11-26 12:29:50|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|0
1606393800000|2020-11-26 12:30:00|3654.7|3654.7|3654.87|3654.87|3654.87|3654.87|3654.7|3654.7|0
1606393810000|2020-11-26 12:30:10|3654.7|3654.7|3654.78|3654.78|3654.78|3654.78|3654.7|3654.7|0
1606393820000|2020-11-26 12:30:20|3654.66|3654.66|3654.55|3654.55|3654.66|3654.66|3654.43|3654.43|0
1606393840000|2020-11-26 12:30:40|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|0
1606393850000|2020-11-26 12:30:50|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|0
1606393890000|2020-11-26 12:31:30|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|0
1606393910000|2020-11-26 12:31:50|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|0
1606393990000|2020-11-26 12:33:10|3651.7|3651.7|3650.12|3650.12|3651.7|3651.7|3650.12|3650.12|0
1606394000000|2020-11-26 12:33:20|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|0
1606394010000|2020-11-26 12:33:30|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1606394020000|2020-11-26 12:33:40|3651.09|3651.09|3650.29|3650.29|3651.09|3651.09|3650.29|3650.29|0
1606394030000|2020-11-26 12:33:50|3650.54|3650.54|3651.17|3651.17|3651.33|3651.33|3650.54|3650.54|0
1606394060000|2020-11-26 12:34:20|3650.48|3650.48|3651.17|3651.17|3651.17|3651.17|3650.48|3650.48|0
1606394090000|2020-11-26 12:34:50|3650.37|3650.37|3650.37|3650.37|3650.37|3650.37|3650.37|3650.37|0
1606394100000|2020-11-26 12:35:00|3649.98|3649.98|3650.08|3650.08|3650.08|3650.08|3649.98|3649.98|0
1606394110000|2020-11-26 12:35:10|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|0
1606394120000|2020-11-26 12:35:20|3649.4|3649.4|3648.43|3648.43|3649.4|3649.4|3648.43|3648.43|0
1606394130000|2020-11-26 12:35:30|3648.64|3648.64|3648.69|3648.69|3648.69|3648.69|3648.64|3648.64|0
1606394150000|2020-11-26 12:35:50|3648.3|3648.3|3648.78|3648.78|3648.78|3648.78|3648.3|3648.3|0
1606394160000|2020-11-26 12:36:00|3648.86|3648.86|3649.03|3649.03|3649.03|3649.03|3648.86|3648.86|0
1606394190000|2020-11-26 12:36:30|3648.23|3648.23|3647.83|3647.83|3648.23|3648.23|3647.83|3647.83|0
1606394200000|2020-11-26 12:36:40|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|0
1606394210000|2020-11-26 12:36:50|3647.44|3647.44|3649.03|3649.03|3649.03|3649.03|3647.44|3647.44|0
1606394220000|2020-11-26 12:37:00|3648.23|3648.23|3648.34|3648.34|3648.34|3648.34|3648.23|3648.23|0
1606394230000|2020-11-26 12:37:10|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|0
1606394250000|2020-11-26 12:37:30|3648.31|3648.31|3648.43|3648.43|3648.43|3648.43|3648.31|3648.31|0
1606394280000|2020-11-26 12:38:00|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|3648.31|0
1606394300000|2020-11-26 12:38:20|3647.92|3647.92|3648.71|3648.71|3648.71|3648.71|3647.52|3647.52|0
1606394350000|2020-11-26 12:39:10|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|0
1606394380000|2020-11-26 12:39:40|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1606394390000|2020-11-26 12:39:50|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1606394400000|2020-11-26 12:40:00|3648.75|3648.75|3647.96|3647.96|3648.75|3648.75|3647.96|3647.96|0
1606394410000|2020-11-26 12:40:10|3647.56|3647.56|3647.96|3647.96|3647.96|3647.96|3647.56|3647.56|0
1606394430000|2020-11-26 12:40:30|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1606394440000|2020-11-26 12:40:40|3648.16|3648.16|3648.24|3648.24|3648.24|3648.24|3648.16|3648.16|0
1606394450000|2020-11-26 12:40:50|3648.64|3648.64|3649.03|3649.03|3649.03|3649.03|3648.64|3648.64|0
1606394460000|2020-11-26 12:41:00|3649.15|3649.15|3649.56|3649.56|3649.56|3649.56|3649.15|3649.15|0
1606394470000|2020-11-26 12:41:10|3649.95|3649.95|3652.56|3652.56|3652.56|3652.56|3649.95|3649.95|0
1606394480000|2020-11-26 12:41:20|3653.35|3653.35|3652.56|3652.56|3653.35|3653.35|3652.56|3652.56|0
1606394490000|2020-11-26 12:41:30|3652.16|3652.16|3652.08|3652.08|3652.16|3652.16|3651.76|3651.76|0
1606394500000|2020-11-26 12:41:40|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|0
1606394510000|2020-11-26 12:41:50|3651.83|3651.83|3652.35|3652.35|3652.51|3652.51|3651.83|3651.83|0
1606394520000|2020-11-26 12:42:00|3651.95|3651.95|3651.55|3651.55|3651.95|3651.95|3651.55|3651.55|0
1606394550000|2020-11-26 12:42:30|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1606394640000|2020-11-26 12:44:00|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|0
1606394680000|2020-11-26 12:44:40|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1606394690000|2020-11-26 12:44:50|3648.96|3648.96|3649.17|3649.17|3649.17|3649.17|3648.96|3648.96|0
1606394700000|2020-11-26 12:45:00|3648.78|3648.78|3648.88|3648.88|3648.88|3648.88|3648.78|3648.78|0
1606394710000|2020-11-26 12:45:10|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1606394720000|2020-11-26 12:45:20|3649.73|3649.73|3650.81|3650.81|3650.81|3650.81|3649.73|3649.73|0
1606394750000|2020-11-26 12:45:50|3650.65|3650.65|3649.96|3649.96|3650.65|3650.65|3649.96|3649.96|0
1606394760000|2020-11-26 12:46:00|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1606394770000|2020-11-26 12:46:10|3650.36|3650.36|3649.96|3649.96|3650.36|3650.36|3649.96|3649.96|0
1606394840000|2020-11-26 12:47:20|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1606394890000|2020-11-26 12:48:10|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|0
1606394900000|2020-11-26 12:48:20|3650.02|3650.02|3649.62|3649.62|3650.02|3650.02|3649.62|3649.62|0
1606394920000|2020-11-26 12:48:40|3650.02|3650.02|3650.25|3650.25|3650.41|3650.41|3650.02|3650.02|0
1606394970000|2020-11-26 12:49:30|3648.88|3648.88|3648.73|3648.73|3648.88|3648.88|3648.73|3648.73|0
1606394980000|2020-11-26 12:49:40|3649.03|3649.03|3649.18|3649.18|3649.18|3649.18|3649.03|3649.03|0
1606395000000|2020-11-26 12:50:00|3649.33|3649.33|3649.03|3649.03|3649.33|3649.33|3649.03|3649.03|0
1606395010000|2020-11-26 12:50:10|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|0
1606395020000|2020-11-26 12:50:20|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|3649.22|0
1606395030000|2020-11-26 12:50:30|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|0
1606395040000|2020-11-26 12:50:40|3648.97|3648.97|3648.18|3648.18|3648.97|3648.97|3648.18|3648.18|0
1606395060000|2020-11-26 12:51:00|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1606395070000|2020-11-26 12:51:10|3647.15|3647.15|3648.74|3648.74|3648.74|3648.74|3647.15|3647.15|0
1606395080000|2020-11-26 12:51:20|3647.94|3647.94|3648.63|3648.63|3648.63|3648.63|3647.94|3647.94|0
1606395100000|2020-11-26 12:51:40|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|0
1606395110000|2020-11-26 12:51:50|3647.94|3647.94|3648.33|3648.33|3648.33|3648.33|3647.94|3647.94|0
1606395130000|2020-11-26 12:52:10|3648.07|3648.07|3648.86|3648.86|3649.01|3649.01|3648.07|3648.07|0
1606395140000|2020-11-26 12:52:20|3649.54|3649.54|3649.2|3649.2|3649.59|3649.59|3649.2|3649.2|0
1606395150000|2020-11-26 12:52:30|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1606395170000|2020-11-26 12:52:50|3648.01|3648.01|3650.36|3650.36|3650.36|3650.36|3648.01|3648.01|0
1606395180000|2020-11-26 12:53:00|3650.41|3650.41|3650.52|3650.52|3650.52|3650.52|3650.41|3650.41|0
1606395210000|2020-11-26 12:53:30|3650.69|3650.69|3653.86|3653.86|3653.86|3653.86|3650.69|3650.69|0
1606395230000|2020-11-26 12:53:50|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|0
1606395240000|2020-11-26 12:54:00|3653.62|3653.62|3653.29|3653.29|3653.62|3653.62|3653.29|3653.29|0
1606395250000|2020-11-26 12:54:10|3652.5|3652.5|3652.54|3652.54|3652.79|3652.79|3652.1|3652.1|0
1606395260000|2020-11-26 12:54:20|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|0
1606395270000|2020-11-26 12:54:30|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|0
1606395290000|2020-11-26 12:54:50|3652.49|3652.49|3652.49|3652.49|3652.49|3652.49|3652.49|3652.49|0
1606395300000|2020-11-26 12:55:00|3652.89|3652.89|3652.41|3652.41|3652.89|3652.89|3652.41|3652.41|0
1606395320000|2020-11-26 12:55:20|3652.66|3652.66|3652.82|3652.82|3652.82|3652.82|3652.66|3652.66|0
1606395340000|2020-11-26 12:55:40|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|0
1606395390000|2020-11-26 12:56:30|3652.93|3652.93|3653.76|3653.76|3653.97|3653.97|3652.93|3652.93|0
1606395400000|2020-11-26 12:56:40|3654.15|3654.15|3656.45|3656.45|3656.45|3656.45|3654.15|3654.15|0
1606395410000|2020-11-26 12:56:50|3656.84|3656.84|3656.45|3656.45|3656.84|3656.84|3656.45|3656.45|0
1606395420000|2020-11-26 12:57:00|3655.65|3655.65|3654.86|3654.86|3655.65|3655.65|3654.86|3654.86|0
1606395430000|2020-11-26 12:57:10|3655.11|3655.11|3655.11|3655.11|3655.11|3655.11|3655.11|3655.11|0
1606395440000|2020-11-26 12:57:20|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|0
1606395450000|2020-11-26 12:57:30|3655.42|3655.42|3655.02|3655.02|3655.42|3655.42|3655.02|3655.02|0
1606395460000|2020-11-26 12:57:40|3655.82|3655.82|3656.5|3656.5|3656.5|3656.5|3655.82|3655.82|0
1606395470000|2020-11-26 12:57:50|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|0
1606395480000|2020-11-26 12:58:00|3654.91|3654.91|3654.23|3654.23|3654.91|3654.91|3654.23|3654.23|0
1606395490000|2020-11-26 12:58:10|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|0
1606395500000|2020-11-26 12:58:20|3654.03|3654.03|3654.03|3654.03|3654.03|3654.03|3654.03|3654.03|0
1606395540000|2020-11-26 12:59:00|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|0
1606395560000|2020-11-26 12:59:20|3654.5|3654.5|3654.5|3654.5|3654.5|3654.5|3654.5|3654.5|0
1606395590000|2020-11-26 12:59:50|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|0
1606395630000|2020-11-26 13:00:30|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|0
1606395650000|2020-11-26 13:00:50|3655.74|3655.74|3655.74|3655.74|3655.74|3655.74|3655.74|3655.74|0
1606395660000|2020-11-26 13:01:00|3655.9|3655.9|3655.75|3655.75|3656.15|3656.15|3655.75|3655.75|0
1606395670000|2020-11-26 13:01:10|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|0
1606395680000|2020-11-26 13:01:20|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|0
1606395690000|2020-11-26 13:01:30|3655.74|3655.74|3656.13|3656.13|3656.13|3656.13|3655.74|3655.74|0
1606395710000|2020-11-26 13:01:50|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1606395720000|2020-11-26 13:02:00|3654.94|3654.94|3654.55|3654.55|3654.94|3654.94|3654.55|3654.55|0
1606395740000|2020-11-26 13:02:20|3654.65|3654.65|3653.75|3653.75|3654.71|3654.71|3653.75|3653.75|0
1606395770000|2020-11-26 13:02:50|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1606395800000|2020-11-26 13:03:20|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1606395810000|2020-11-26 13:03:30|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|0
1606395820000|2020-11-26 13:03:40|3653.01|3653.01|3654.12|3654.12|3654.12|3654.12|3653.01|3653.01|0
1606395850000|2020-11-26 13:04:10|3652.93|3652.93|3652.76|3652.76|3652.93|3652.93|3652.76|3652.76|0
1606395880000|2020-11-26 13:04:40|3652.37|3652.37|3650.49|3650.49|3652.37|3652.37|3650.49|3650.49|0
1606395900000|2020-11-26 13:05:00|3651.29|3651.29|3650.71|3650.71|3651.29|3651.29|3650.49|3650.49|0
1606395910000|2020-11-26 13:05:10|3650.87|3650.87|3650.87|3650.87|3651.66|3651.66|3650.87|3650.87|0
1606395920000|2020-11-26 13:05:20|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|0
1606395930000|2020-11-26 13:05:30|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1606395950000|2020-11-26 13:05:50|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|0
1606395960000|2020-11-26 13:06:00|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1606395980000|2020-11-26 13:06:20|3650.06|3650.06|3649.71|3649.71|3650.06|3650.06|3649.66|3649.66|0
1606395990000|2020-11-26 13:06:30|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|0
1606396000000|2020-11-26 13:06:40|3649.75|3649.75|3649.99|3649.99|3649.99|3649.99|3649.75|3649.75|0
1606396030000|2020-11-26 13:07:10|3650.78|3650.78|3649.41|3649.41|3650.78|3650.78|3649.41|3649.41|0
1606396060000|2020-11-26 13:07:40|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1606396110000|2020-11-26 13:08:30|3649.89|3649.89|3649.98|3649.98|3649.98|3649.98|3649.89|3649.89|0
1606396120000|2020-11-26 13:08:40|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|0
1606396130000|2020-11-26 13:08:50|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|0
1606396150000|2020-11-26 13:09:10|3649.27|3649.27|3650.06|3650.06|3650.46|3650.46|3649.27|3649.27|0
1606396180000|2020-11-26 13:09:40|3650.18|3650.18|3649.5|3649.5|3650.18|3650.18|3649.5|3649.5|0
1606396200000|2020-11-26 13:10:00|3649.1|3649.1|3648.42|3648.42|3649.1|3649.1|3648.42|3648.42|0
1606396210000|2020-11-26 13:10:10|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1606396250000|2020-11-26 13:10:50|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|0
1606396260000|2020-11-26 13:11:00|3647.86|3647.86|3647.92|3647.92|3647.92|3647.92|3647.86|3647.86|0
1606396270000|2020-11-26 13:11:10|3648.08|3648.08|3647.28|3647.28|3648.08|3648.08|3647.28|3647.28|0
1606396290000|2020-11-26 13:11:30|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1606396300000|2020-11-26 13:11:40|3648.93|3648.93|3649.72|3649.72|3649.72|3649.72|3648.93|3648.93|0
1606396310000|2020-11-26 13:11:50|3650.12|3650.12|3648.76|3648.76|3650.12|3650.12|3648.76|3648.76|0
1606396350000|2020-11-26 13:12:30|3648.93|3648.93|3648.24|3648.24|3649.61|3649.61|3648.24|3648.24|0
1606396360000|2020-11-26 13:12:40|3647.56|3647.56|3646.88|3646.88|3647.56|3647.56|3646.88|3646.88|0
1606396410000|2020-11-26 13:13:30|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|0
1606396430000|2020-11-26 13:13:50|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|0
1606396440000|2020-11-26 13:14:00|3648.71|3648.71|3648.03|3648.03|3648.71|3648.71|3648.03|3648.03|0
1606396480000|2020-11-26 13:14:40|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|3648.43|0
1606396490000|2020-11-26 13:14:50|3648.03|3648.03|3648.28|3648.28|3648.28|3648.28|3648.03|3648.03|0
1606396510000|2020-11-26 13:15:10|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|0
1606396530000|2020-11-26 13:15:30|3649.05|3649.05|3649.61|3649.61|3649.61|3649.61|3649.05|3649.05|0
1606396550000|2020-11-26 13:15:50|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|0
1606396570000|2020-11-26 13:16:10|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|0
1606396580000|2020-11-26 13:16:20|3650|3650|3650|3650|3650|3650|3650|3650|0
1606396600000|2020-11-26 13:16:40|3650.4|3650.4|3649.72|3649.72|3650.4|3650.4|3649.72|3649.72|0
1606396620000|2020-11-26 13:17:00|3649.16|3649.16|3648.36|3648.36|3649.16|3649.16|3648.36|3648.36|0
1606396630000|2020-11-26 13:17:10|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|0
1606396640000|2020-11-26 13:17:20|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1606396650000|2020-11-26 13:17:30|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|0
1606396660000|2020-11-26 13:17:40|3647.95|3647.95|3647.55|3647.55|3647.95|3647.95|3647.55|3647.55|0
1606396690000|2020-11-26 13:18:10|3647.16|3647.16|3646.47|3646.47|3647.16|3647.16|3646.47|3646.47|0
1606396710000|2020-11-26 13:18:30|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|0
1606396740000|2020-11-26 13:19:00|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|0
1606396790000|2020-11-26 13:19:50|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1606396800000|2020-11-26 13:20:00|3645.6|3645.6|3645.68|3645.68|3645.68|3645.68|3645.6|3645.6|0
1606396810000|2020-11-26 13:20:10|3646.36|3646.36|3646.36|3646.36|3646.61|3646.61|3646.36|3646.36|0
1606396820000|2020-11-26 13:20:20|3645.68|3645.68|3645.6|3645.6|3645.68|3645.68|3645.6|3645.6|0
1606396830000|2020-11-26 13:20:30|3645.52|3645.52|3645.6|3645.6|3645.6|3645.6|3645.52|3645.52|0
1606396840000|2020-11-26 13:20:40|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|0
1606396860000|2020-11-26 13:21:00|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|0
1606396870000|2020-11-26 13:21:10|3645.8|3645.8|3645.8|3645.8|3645.8|3645.8|3645.8|3645.8|0
1606396900000|2020-11-26 13:21:40|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|0
1606396910000|2020-11-26 13:21:50|3646.52|3646.52|3647.26|3647.26|3647.26|3647.26|3646.52|3646.52|0
1606396930000|2020-11-26 13:22:10|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|0
1606396970000|2020-11-26 13:22:50|3648.05|3648.05|3647.65|3647.65|3648.05|3648.05|3647.65|3647.65|0
1606396980000|2020-11-26 13:23:00|3648.34|3648.34|3648.34|3648.34|3649.02|3649.02|3648.34|3648.34|0
1606397010000|2020-11-26 13:23:30|3649.13|3649.13|3649.81|3649.81|3649.81|3649.81|3649.13|3649.13|0
1606397020000|2020-11-26 13:23:40|3649.13|3649.13|3648.45|3648.45|3649.13|3649.13|3648.45|3648.45|0
1606397050000|2020-11-26 13:24:10|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|0
1606397070000|2020-11-26 13:24:30|3648.42|3648.42|3647.62|3647.62|3648.42|3648.42|3647.62|3647.62|0
1606397080000|2020-11-26 13:24:40|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1606397100000|2020-11-26 13:25:00|3646.83|3646.83|3646.98|3646.98|3646.98|3646.98|3646.83|3646.83|0
1606397120000|2020-11-26 13:25:20|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|3646.58|0
1606397150000|2020-11-26 13:25:50|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1606397160000|2020-11-26 13:26:00|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|0
1606397190000|2020-11-26 13:26:30|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1606397200000|2020-11-26 13:26:40|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1606397220000|2020-11-26 13:27:00|3649.53|3649.53|3649.53|3649.53|3649.53|3649.53|3649.53|3649.53|0
1606397230000|2020-11-26 13:27:10|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|0
1606397250000|2020-11-26 13:27:30|3651.37|3651.37|3651.76|3651.76|3651.76|3651.76|3651.37|3651.37|0
1606397280000|2020-11-26 13:28:00|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1606397310000|2020-11-26 13:28:30|3650.82|3650.82|3650.82|3650.82|3650.82|3650.82|3650.82|3650.82|0
1606397360000|2020-11-26 13:29:20|3651.57|3651.57|3651.57|3651.57|3651.57|3651.57|3651.57|3651.57|0
1606397370000|2020-11-26 13:29:30|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|0
1606397390000|2020-11-26 13:29:50|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|0
1606397400000|2020-11-26 13:30:00|3651.38|3651.38|3651.04|3651.04|3651.38|3651.38|3650.88|3650.88|0
1606397410000|2020-11-26 13:30:10|3650.65|3650.65|3650.89|3650.89|3650.89|3650.89|3650.65|3650.65|0
1606397420000|2020-11-26 13:30:20|3651.28|3651.28|3650.88|3650.88|3651.28|3651.28|3650.88|3650.88|0
1606397450000|2020-11-26 13:30:50|3650.73|3650.73|3651.92|3651.92|3651.92|3651.92|3650.73|3650.73|0
1606397460000|2020-11-26 13:31:00|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|0
1606397470000|2020-11-26 13:31:10|3652|3652|3651.85|3651.85|3652|3652|3651.85|3651.85|0
1606397480000|2020-11-26 13:31:20|3652|3652|3652.1|3652.1|3652.25|3652.25|3652|3652|0
1606397510000|2020-11-26 13:31:50|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|0
1606397530000|2020-11-26 13:32:10|3652.58|3652.58|3652.98|3652.98|3652.98|3652.98|3652.58|3652.58|0
1606397560000|2020-11-26 13:32:40|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|0
1606397570000|2020-11-26 13:32:50|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|0
1606397580000|2020-11-26 13:33:00|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|0
1606397620000|2020-11-26 13:33:40|3653.18|3653.18|3653.12|3653.12|3653.18|3653.18|3653.12|3653.12|0
1606397680000|2020-11-26 13:34:40|3653.2|3653.2|3653.12|3653.12|3653.29|3653.29|3653.12|3653.12|0
1606397700000|2020-11-26 13:35:00|3652.33|3652.33|3652.73|3652.73|3652.73|3652.73|3652.33|3652.33|0
1606397710000|2020-11-26 13:35:10|3652.33|3652.33|3652.33|3652.33|3652.33|3652.33|3652.33|3652.33|0
1606397730000|2020-11-26 13:35:30|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|3652.08|0
1606397740000|2020-11-26 13:35:40|3651.97|3651.97|3651.74|3651.74|3651.97|3651.97|3651.58|3651.58|0
1606397770000|2020-11-26 13:36:10|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|0
1606397800000|2020-11-26 13:36:40|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|0
1606397830000|2020-11-26 13:37:10|3650.86|3650.86|3650.46|3650.46|3650.86|3650.86|3650.46|3650.46|0
1606397850000|2020-11-26 13:37:30|3649.1|3649.1|3647.73|3647.73|3649.1|3649.1|3647.73|3647.73|0
1606397880000|2020-11-26 13:38:00|3648.41|3648.41|3647.62|3647.62|3648.41|3648.41|3647.62|3647.62|0
1606397910000|2020-11-26 13:38:30|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1606397940000|2020-11-26 13:39:00|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1606398000000|2020-11-26 13:40:00|3646.91|3646.91|3647.95|3647.95|3647.95|3647.95|3646.83|3646.83|0
1606398010000|2020-11-26 13:40:10|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|0
1606398070000|2020-11-26 13:41:10|3648.66|3648.66|3650.1|3650.1|3650.1|3650.1|3648.66|3648.66|0
1606398080000|2020-11-26 13:41:20|3650.35|3650.35|3648.82|3648.82|3650.35|3650.35|3648.82|3648.82|0
1606398090000|2020-11-26 13:41:30|3648.02|3648.02|3648.42|3648.42|3648.42|3648.42|3648.02|3648.02|0
1606398150000|2020-11-26 13:42:30|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|0
1606398160000|2020-11-26 13:42:40|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1606398170000|2020-11-26 13:42:50|3649.71|3649.71|3650.21|3650.21|3650.21|3650.21|3649.71|3649.71|0
1606398200000|2020-11-26 13:43:20|3650.29|3650.29|3649.87|3649.87|3650.29|3650.29|3649.87|3649.87|0
1606398210000|2020-11-26 13:43:30|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|0
1606398220000|2020-11-26 13:43:40|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|0
1606398230000|2020-11-26 13:43:50|3649.08|3649.08|3648.92|3648.92|3649.76|3649.76|3648.92|3648.92|0
1606398240000|2020-11-26 13:44:00|3648.56|3648.56|3648.44|3648.44|3648.56|3648.56|3647.65|3647.65|0
1606398250000|2020-11-26 13:44:10|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1606398260000|2020-11-26 13:44:20|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|0
1606398280000|2020-11-26 13:44:40|3649.63|3649.63|3649.39|3649.39|3649.63|3649.63|3649.39|3649.39|0
1606398290000|2020-11-26 13:44:50|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|0
1606398300000|2020-11-26 13:45:00|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|0
1606398340000|2020-11-26 13:45:40|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1606398350000|2020-11-26 13:45:50|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1606398390000|2020-11-26 13:46:30|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|0
1606398400000|2020-11-26 13:46:40|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|0
1606398410000|2020-11-26 13:46:50|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|0
1606398420000|2020-11-26 13:47:00|3650.25|3650.25|3650.92|3650.92|3651.88|3651.88|3650.1|3650.1|0
1606398430000|2020-11-26 13:47:10|3650.24|3650.24|3650.64|3650.64|3650.64|3650.64|3650.24|3650.24|0
1606398470000|2020-11-26 13:47:50|3649.96|3649.96|3649.56|3649.56|3649.96|3649.96|3649.56|3649.56|0
1606398480000|2020-11-26 13:48:00|3649.61|3649.61|3649.69|3649.69|3649.78|3649.78|3649.61|3649.61|0
1606398490000|2020-11-26 13:48:10|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|0
1606398500000|2020-11-26 13:48:20|3650.27|3650.27|3649.9|3649.9|3650.27|3650.27|3649.9|3649.9|0
1606398510000|2020-11-26 13:48:30|3649.76|3649.76|3649.53|3649.53|3649.76|3649.76|3649.53|3649.53|0
1606398560000|2020-11-26 13:49:20|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|3649.93|0
1606398580000|2020-11-26 13:49:40|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|0
1606398600000|2020-11-26 13:50:00|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|0
1606398610000|2020-11-26 13:50:10|3651.26|3651.26|3651.26|3651.26|3651.34|3651.34|3651.26|3651.26|0
1606398620000|2020-11-26 13:50:20|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1606398630000|2020-11-26 13:50:30|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|0
1606398640000|2020-11-26 13:50:40|3651.26|3651.26|3651.49|3651.49|3651.82|3651.82|3651.26|3651.26|0
1606398650000|2020-11-26 13:50:50|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|0
1606398660000|2020-11-26 13:51:00|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|0
1606398670000|2020-11-26 13:51:10|3652.84|3652.84|3652.75|3652.75|3652.84|3652.84|3652.75|3652.75|0
1606398680000|2020-11-26 13:51:20|3653.15|3653.15|3653.73|3653.73|3653.73|3653.73|3653.15|3653.15|0
1606398710000|2020-11-26 13:51:50|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|0
1606398730000|2020-11-26 13:52:10|3653.18|3653.18|3652.67|3652.67|3653.3|3653.3|3652.67|3652.67|0
1606398750000|2020-11-26 13:52:30|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|0
1606398760000|2020-11-26 13:52:40|3652.64|3652.64|3652.19|3652.19|3652.64|3652.64|3652.19|3652.19|0
1606398770000|2020-11-26 13:52:50|3651.78|3651.78|3651.62|3651.62|3651.78|3651.78|3651.62|3651.62|0
1606398790000|2020-11-26 13:53:10|3650.82|3650.82|3650.77|3650.77|3651.22|3651.22|3650.77|3650.77|0
1606398810000|2020-11-26 13:53:30|3651.17|3651.17|3651.31|3651.31|3651.31|3651.31|3651.17|3651.17|0
1606398820000|2020-11-26 13:53:40|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|0
1606398840000|2020-11-26 13:54:00|3652.11|3652.11|3651.82|3651.82|3652.11|3652.11|3651.66|3651.66|0
1606398850000|2020-11-26 13:54:10|3651.74|3651.74|3651.74|3651.74|3651.74|3651.74|3651.74|3651.74|0
1606398860000|2020-11-26 13:54:20|3652.53|3652.53|3651.74|3651.74|3652.53|3652.53|3651.74|3651.74|0
1606398870000|2020-11-26 13:54:30|3653.18|3653.18|3651.82|3651.82|3653.18|3653.18|3651.82|3651.82|0
1606398880000|2020-11-26 13:54:40|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|0
1606398910000|2020-11-26 13:55:10|3651.71|3651.71|3650.34|3650.34|3651.71|3651.71|3650.34|3650.34|0
1606398920000|2020-11-26 13:55:20|3650.29|3650.29|3650.5|3650.5|3650.5|3650.5|3650.29|3650.29|0
1606398940000|2020-11-26 13:55:40|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|0
1606398950000|2020-11-26 13:55:50|3649.02|3649.02|3649.4|3649.4|3649.4|3649.4|3649.01|3649.01|0
1606398980000|2020-11-26 13:56:20|3649.01|3649.01|3648.61|3648.61|3649.01|3649.01|3648.61|3648.61|0
1606399000000|2020-11-26 13:56:40|3648.56|3648.56|3648.44|3648.44|3648.56|3648.56|3648.44|3648.44|0
1606399010000|2020-11-26 13:56:50|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1606399020000|2020-11-26 13:57:00|3647.67|3647.67|3647.67|3647.67|3648.17|3648.17|3647.67|3647.67|0
1606399030000|2020-11-26 13:57:10|3648.08|3648.08|3646.88|3646.88|3648.08|3648.08|3646.79|3646.79|0
1606399040000|2020-11-26 13:57:20|3647.27|3647.27|3647.11|3647.11|3647.51|3647.51|3647.11|3647.11|0
1606399060000|2020-11-26 13:57:40|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|0
1606399070000|2020-11-26 13:57:50|3646.59|3646.59|3646.99|3646.99|3647.39|3647.39|3646.59|3646.59|0
1606399090000|2020-11-26 13:58:10|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|0
1606399100000|2020-11-26 13:58:20|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|0
1606399150000|2020-11-26 13:59:10|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1606399170000|2020-11-26 13:59:30|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1606399180000|2020-11-26 13:59:40|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|3647.54|0
1606399200000|2020-11-26 14:00:00|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|0
1606399210000|2020-11-26 14:00:10|3646.97|3646.97|3645.61|3645.61|3646.97|3646.97|3645.61|3645.61|0
1606399230000|2020-11-26 14:00:30|3646.4|3646.4|3645.84|3645.84|3646.4|3646.4|3645.84|3645.84|0
1606399240000|2020-11-26 14:00:40|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|0
1606399260000|2020-11-26 14:01:00|3646.99|3646.99|3647.26|3647.26|3647.26|3647.26|3646.99|3646.99|0
1606399280000|2020-11-26 14:01:20|3646.86|3646.86|3647.01|3647.01|3647.01|3647.01|3646.86|3646.86|0
1606399300000|2020-11-26 14:01:40|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1606399310000|2020-11-26 14:01:50|3647.02|3647.02|3647.29|3647.29|3647.29|3647.29|3647.02|3647.02|0
1606399320000|2020-11-26 14:02:00|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|0
1606399330000|2020-11-26 14:02:10|3646.56|3646.56|3646.96|3646.96|3646.96|3646.96|3646.56|3646.56|0
1606399340000|2020-11-26 14:02:20|3646.8|3646.8|3646.2|3646.2|3646.8|3646.8|3646.2|3646.2|0
1606399360000|2020-11-26 14:02:40|3646.04|3646.04|3646.12|3646.12|3646.12|3646.12|3646.04|3646.04|0
1606399380000|2020-11-26 14:03:00|3645.96|3645.96|3645.81|3645.81|3645.96|3645.96|3645.81|3645.81|0
1606399400000|2020-11-26 14:03:20|3646.21|3646.21|3646.89|3646.89|3646.89|3646.89|3646.21|3646.21|0
1606399410000|2020-11-26 14:03:30|3646.21|3646.21|3646.89|3646.89|3646.89|3646.89|3646.21|3646.21|0
1606399420000|2020-11-26 14:03:40|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1606399440000|2020-11-26 14:04:00|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|0
1606399450000|2020-11-26 14:04:10|3647.72|3647.72|3647.04|3647.04|3647.72|3647.72|3647.04|3647.04|0
1606399470000|2020-11-26 14:04:30|3646.92|3646.92|3646.36|3646.36|3647.04|3647.04|3646.36|3646.36|0
1606399510000|2020-11-26 14:05:10|3645.96|3645.96|3645.81|3645.81|3645.96|3645.96|3645.81|3645.81|0
1606399530000|2020-11-26 14:05:30|3646.21|3646.21|3646.61|3646.61|3646.61|3646.61|3646.21|3646.21|0
1606399540000|2020-11-26 14:05:40|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|0
1606399550000|2020-11-26 14:05:50|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1606399560000|2020-11-26 14:06:00|3647.29|3647.29|3646.89|3646.89|3647.29|3647.29|3646.89|3646.89|0
1606399580000|2020-11-26 14:06:20|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|0
1606399590000|2020-11-26 14:06:30|3646.1|3646.1|3645.7|3645.7|3646.1|3646.1|3645.7|3645.7|0
1606399600000|2020-11-26 14:06:40|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|0
1606399610000|2020-11-26 14:06:50|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606399620000|2020-11-26 14:07:00|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|0
1606399680000|2020-11-26 14:08:00|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|3645.12|0
1606399690000|2020-11-26 14:08:10|3645.27|3645.27|3645.67|3645.67|3645.67|3645.67|3645.27|3645.27|0
1606399700000|2020-11-26 14:08:20|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|0
1606399740000|2020-11-26 14:09:00|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|3644.59|0
1606399750000|2020-11-26 14:09:10|3644.99|3644.99|3644.39|3644.39|3644.99|3644.99|3644.39|3644.39|0
1606399770000|2020-11-26 14:09:30|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1606399780000|2020-11-26 14:09:40|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|3645.75|0
1606399790000|2020-11-26 14:09:50|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|0
1606399800000|2020-11-26 14:10:00|3646.45|3646.45|3646.05|3646.05|3646.45|3646.45|3646.05|3646.05|0
1606399820000|2020-11-26 14:10:20|3646.85|3646.85|3647.24|3647.24|3647.24|3647.24|3646.85|3646.85|0
1606399830000|2020-11-26 14:10:30|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1606399860000|2020-11-26 14:11:00|3646.95|3646.95|3646.8|3646.8|3647.22|3647.22|3646.43|3646.43|0
1606399880000|2020-11-26 14:11:20|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|0
1606399900000|2020-11-26 14:11:40|3647.84|3647.84|3648.13|3648.13|3648.13|3648.13|3647.45|3647.45|0
1606399910000|2020-11-26 14:11:50|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|0
1606399920000|2020-11-26 14:12:00|3648.96|3648.96|3648.75|3648.75|3648.96|3648.96|3648.75|3648.75|0
1606399930000|2020-11-26 14:12:10|3648.6|3648.6|3648.42|3648.42|3648.6|3648.6|3647.23|3647.23|0
1606399960000|2020-11-26 14:12:40|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1606399990000|2020-11-26 14:13:10|3648.42|3648.42|3647.22|3647.22|3648.42|3648.42|3647.22|3647.22|0
1606400000000|2020-11-26 14:13:20|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|0
1606400020000|2020-11-26 14:13:40|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|0
1606400030000|2020-11-26 14:13:50|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1606400080000|2020-11-26 14:14:40|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1606400090000|2020-11-26 14:14:50|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|0
1606400100000|2020-11-26 14:15:00|3647.81|3647.81|3648.06|3648.06|3648.06|3648.06|3647.81|3647.81|0
1606400140000|2020-11-26 14:15:40|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|0
1606400180000|2020-11-26 14:16:20|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1606400190000|2020-11-26 14:16:30|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1606400200000|2020-11-26 14:16:40|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|0
1606400210000|2020-11-26 14:16:50|3648.84|3648.84|3648.9|3648.9|3648.9|3648.9|3648.84|3648.84|0
1606400220000|2020-11-26 14:17:00|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|0
1606400270000|2020-11-26 14:17:50|3648.76|3648.76|3648.6|3648.6|3648.76|3648.76|3648.6|3648.6|0
1606400280000|2020-11-26 14:18:00|3649|3649|3649.87|3649.87|3649.87|3649.87|3649|3649|0
1606400290000|2020-11-26 14:18:10|3650.02|3650.02|3650.71|3650.71|3650.71|3650.71|3650.02|3650.02|0
1606400300000|2020-11-26 14:18:20|3652.07|3652.07|3652.55|3652.55|3652.55|3652.55|3652.07|3652.07|0
1606400330000|2020-11-26 14:18:50|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|0
1606400340000|2020-11-26 14:19:00|3652.83|3652.83|3652.38|3652.38|3652.83|3652.83|3652.38|3652.38|0
1606400360000|2020-11-26 14:19:20|3651.7|3651.7|3651.7|3651.7|3651.7|3651.7|3651.7|3651.7|0
1606400390000|2020-11-26 14:19:50|3651.81|3651.81|3652.2|3652.2|3652.2|3652.2|3651.81|3651.81|0
1606400400000|2020-11-26 14:20:00|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1606400420000|2020-11-26 14:20:20|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|0
1606400430000|2020-11-26 14:20:30|3652.76|3652.76|3651.57|3651.57|3652.76|3652.76|3651.57|3651.57|0
1606400450000|2020-11-26 14:20:50|3651.18|3651.18|3649.19|3649.19|3651.18|3651.18|3649.19|3649.19|0
1606400460000|2020-11-26 14:21:00|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|0
1606400490000|2020-11-26 14:21:30|3649.84|3649.84|3650.13|3650.13|3650.13|3650.13|3649.84|3649.84|0
1606400510000|2020-11-26 14:21:50|3650.25|3650.25|3650.15|3650.15|3650.25|3650.25|3650.15|3650.15|0
1606400530000|2020-11-26 14:22:10|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1606400540000|2020-11-26 14:22:20|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1606400550000|2020-11-26 14:22:30|3649.46|3649.46|3649.86|3649.86|3649.86|3649.86|3649.46|3649.46|0
1606400570000|2020-11-26 14:22:50|3650.31|3650.31|3650.31|3650.31|3650.31|3650.31|3650.31|3650.31|0
1606400590000|2020-11-26 14:23:10|3649.86|3649.86|3650.11|3650.11|3650.11|3650.11|3649.86|3649.86|0
1606400600000|2020-11-26 14:23:20|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|0
1606400620000|2020-11-26 14:23:40|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1606400630000|2020-11-26 14:23:50|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|0
1606400660000|2020-11-26 14:24:20|3649.16|3649.16|3648.77|3648.77|3649.16|3649.16|3648.77|3648.77|0
1606400690000|2020-11-26 14:24:50|3649.06|3649.06|3648.91|3648.91|3649.06|3649.06|3648.91|3648.91|0
1606400700000|2020-11-26 14:25:00|3648.52|3648.52|3648.3|3648.3|3648.56|3648.56|3648.3|3648.3|0
1606400710000|2020-11-26 14:25:10|3648.15|3648.15|3648.15|3648.15|3648.31|3648.31|3648.15|3648.15|0
1606400720000|2020-11-26 14:25:20|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1606400730000|2020-11-26 14:25:30|3648.15|3648.15|3647.75|3647.75|3648.15|3648.15|3647.75|3647.75|0
1606400750000|2020-11-26 14:25:50|3647.58|3647.58|3647.58|3647.58|3647.98|3647.98|3647.58|3647.58|0
1606400760000|2020-11-26 14:26:00|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|0
1606400770000|2020-11-26 14:26:10|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|0
1606400790000|2020-11-26 14:26:30|3647.34|3647.34|3647.58|3647.58|3647.58|3647.58|3647.34|3647.34|0
1606400830000|2020-11-26 14:27:10|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1606400840000|2020-11-26 14:27:20|3647.73|3647.73|3648.13|3648.13|3648.13|3648.13|3647.73|3647.73|0
1606400850000|2020-11-26 14:27:30|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1606400860000|2020-11-26 14:27:40|3648.92|3648.92|3649.32|3649.32|3649.32|3649.32|3648.92|3648.92|0
1606400870000|2020-11-26 14:27:50|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1606400890000|2020-11-26 14:28:10|3649.97|3649.97|3650.13|3650.13|3650.13|3650.13|3649.97|3649.97|0
1606400900000|2020-11-26 14:28:20|3650.3|3650.3|3651.38|3651.38|3651.38|3651.38|3650.3|3650.3|0
1606400910000|2020-11-26 14:28:30|3651.67|3651.67|3652.19|3652.19|3652.19|3652.19|3651.67|3651.67|0
1606400920000|2020-11-26 14:28:40|3652.59|3652.59|3653.31|3653.31|3653.31|3653.31|3652.59|3652.59|0
1606400930000|2020-11-26 14:28:50|3653.99|3653.99|3655.63|3655.63|3655.63|3655.63|3653.99|3653.99|0
1606400940000|2020-11-26 14:29:00|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|0
1606400950000|2020-11-26 14:29:10|3655.75|3655.75|3655.8|3655.8|3655.8|3655.8|3655.75|3655.75|0
1606400960000|2020-11-26 14:29:20|3655.4|3655.4|3655.01|3655.01|3655.4|3655.4|3655.01|3655.01|0
1606400970000|2020-11-26 14:29:30|3655.09|3655.09|3655.88|3655.88|3655.88|3655.88|3655.09|3655.09|0
1606400980000|2020-11-26 14:29:40|3656.33|3656.33|3656.45|3656.45|3656.45|3656.45|3656.33|3656.33|0
1606400990000|2020-11-26 14:29:50|3656.37|3656.37|3656.53|3656.53|3656.53|3656.53|3656.37|3656.37|0
1606401000000|2020-11-26 14:30:00|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|0
1606401020000|2020-11-26 14:30:20|3655.86|3655.86|3656.27|3656.27|3656.65|3656.65|3655.86|3655.86|0
1606401030000|2020-11-26 14:30:30|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|0
1606401040000|2020-11-26 14:30:40|3655.96|3655.96|3655.56|3655.56|3655.96|3655.96|3655.56|3655.56|0
1606401060000|2020-11-26 14:31:00|3655.65|3655.65|3657.01|3657.01|3657.01|3657.01|3655.65|3655.65|0
1606401070000|2020-11-26 14:31:10|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1606401090000|2020-11-26 14:31:30|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|0
1606401120000|2020-11-26 14:32:00|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|3657.79|0
1606401130000|2020-11-26 14:32:10|3658.47|3658.47|3658.36|3658.36|3658.47|3658.47|3658.36|3658.36|0
1606401150000|2020-11-26 14:32:30|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|0
1606401160000|2020-11-26 14:32:40|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|0
1606401170000|2020-11-26 14:32:50|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|0
1606401180000|2020-11-26 14:33:00|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|0
1606401190000|2020-11-26 14:33:10|3658.92|3658.92|3658.47|3658.47|3658.92|3658.92|3658.47|3658.47|0
1606401200000|2020-11-26 14:33:20|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1606401210000|2020-11-26 14:33:30|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|0
1606401230000|2020-11-26 14:33:50|3657.2|3657.2|3656.8|3656.8|3657.2|3657.2|3656.8|3656.8|0
1606401240000|2020-11-26 14:34:00|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|0
1606401250000|2020-11-26 14:34:10|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|0
1606401270000|2020-11-26 14:34:30|3656.65|3656.65|3655.73|3655.73|3657.1|3657.1|3655.62|3655.62|0
1606401300000|2020-11-26 14:35:00|3655.05|3655.05|3654.65|3654.65|3655.05|3655.05|3654.65|3654.65|0
1606401310000|2020-11-26 14:35:10|3653.97|3653.97|3654.58|3654.58|3654.58|3654.58|3653.39|3653.39|0
1606401320000|2020-11-26 14:35:20|3654.18|3654.18|3654.18|3654.18|3654.18|3654.18|3654.18|3654.18|0
1606401350000|2020-11-26 14:35:50|3654.35|3654.35|3654.84|3654.84|3654.84|3654.84|3654.35|3654.35|0
1606401370000|2020-11-26 14:36:10|3654.72|3654.72|3655.52|3655.52|3655.52|3655.52|3654.72|3654.72|0
1606401390000|2020-11-26 14:36:30|3655.37|3655.37|3654.81|3654.81|3655.37|3655.37|3654.57|3654.57|0
1606401410000|2020-11-26 14:36:50|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|0
1606401420000|2020-11-26 14:37:00|3654.65|3654.65|3654.57|3654.57|3654.65|3654.65|3654.57|3654.57|0
1606401430000|2020-11-26 14:37:10|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|0
1606401440000|2020-11-26 14:37:20|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|0
1606401480000|2020-11-26 14:38:00|3652.36|3652.36|3652.27|3652.27|3652.36|3652.36|3652.27|3652.27|0
1606401520000|2020-11-26 14:38:40|3652.33|3652.33|3652.45|3652.45|3652.84|3652.84|3652.33|3652.33|0
1606401530000|2020-11-26 14:38:50|3652.13|3652.13|3652.67|3652.67|3652.92|3652.92|3652.13|3652.13|0
1606401550000|2020-11-26 14:39:10|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1606401560000|2020-11-26 14:39:20|3653.28|3653.28|3653.76|3653.76|3653.76|3653.76|3653.28|3653.28|0
1606401570000|2020-11-26 14:39:30|3654.01|3654.01|3653.54|3653.54|3654.01|3654.01|3653.49|3653.49|0
1606401580000|2020-11-26 14:39:40|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|0
1606401590000|2020-11-26 14:39:50|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1606401600000|2020-11-26 14:40:00|3653.84|3653.84|3653.69|3653.69|3653.84|3653.84|3653.69|3653.69|0
1606401610000|2020-11-26 14:40:10|3653.3|3653.3|3653.3|3653.3|3653.3|3653.3|3653.3|3653.3|0
1606401620000|2020-11-26 14:40:20|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|0
1606401650000|2020-11-26 14:40:50|3652.22|3652.22|3651.82|3651.82|3652.22|3652.22|3651.82|3651.82|0
1606401670000|2020-11-26 14:41:10|3651.9|3651.9|3651.27|3651.27|3651.9|3651.9|3651.27|3651.27|0
1606401690000|2020-11-26 14:41:30|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1606401700000|2020-11-26 14:41:40|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|3650.4|0
1606401710000|2020-11-26 14:41:50|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|0
1606401720000|2020-11-26 14:42:00|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1606401730000|2020-11-26 14:42:10|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|0
1606401740000|2020-11-26 14:42:20|3650.22|3650.22|3649.97|3649.97|3650.22|3650.22|3649.97|3649.97|0
1606401750000|2020-11-26 14:42:30|3650.37|3650.37|3650.48|3650.48|3650.48|3650.48|3650.32|3650.32|0
1606401760000|2020-11-26 14:42:40|3651.28|3651.28|3650.88|3650.88|3651.67|3651.67|3650.88|3650.88|0
1606401770000|2020-11-26 14:42:50|3651.28|3651.28|3653.23|3653.23|3653.23|3653.23|3651.28|3651.28|0
1606401780000|2020-11-26 14:43:00|3653.63|3653.63|3654.03|3654.03|3654.03|3654.03|3653.63|3653.63|0
1606401790000|2020-11-26 14:43:10|3654.42|3654.42|3654.99|3654.99|3654.99|3654.99|3654.3|3654.3|0
1606401800000|2020-11-26 14:43:20|3655.67|3655.67|3655.27|3655.27|3655.67|3655.67|3655.27|3655.27|0
1606401880000|2020-11-26 14:44:40|3655.52|3655.52|3655.92|3655.92|3655.92|3655.92|3655.52|3655.52|0
1606401890000|2020-11-26 14:44:50|3656.45|3656.45|3655.91|3655.91|3656.61|3656.61|3655.91|3655.91|0
1606401900000|2020-11-26 14:45:00|3656.12|3656.12|3656.27|3656.27|3656.27|3656.27|3656.12|3656.12|0
1606401910000|2020-11-26 14:45:10|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|0
1606401930000|2020-11-26 14:45:30|3656.37|3656.37|3656.96|3656.96|3656.96|3656.96|3656.37|3656.37|0
1606401950000|2020-11-26 14:45:50|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|0
1606401960000|2020-11-26 14:46:00|3656.4|3656.4|3656.32|3656.32|3656.4|3656.4|3656.32|3656.32|0
1606402000000|2020-11-26 14:46:40|3656|3656|3656|3656|3656|3656|3656|3656|0
1606402020000|2020-11-26 14:47:00|3655.2|3655.2|3653.48|3653.48|3655.2|3655.2|3653.48|3653.48|0
1606402030000|2020-11-26 14:47:10|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|3654.27|0
1606402060000|2020-11-26 14:47:40|3654.02|3654.02|3653.94|3653.94|3654.02|3654.02|3653.94|3653.94|0
1606402080000|2020-11-26 14:48:00|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|0
1606402090000|2020-11-26 14:48:10|3653.71|3653.71|3653.86|3653.86|3653.86|3653.86|3653.71|3653.71|0
1606402110000|2020-11-26 14:48:30|3653.46|3653.46|3653.06|3653.06|3653.46|3653.46|3653.06|3653.06|0
1606402120000|2020-11-26 14:48:40|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|0
1606402140000|2020-11-26 14:49:00|3653.44|3653.44|3653.53|3653.53|3653.53|3653.53|3653.44|3653.44|0
1606402150000|2020-11-26 14:49:10|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|0
1606402160000|2020-11-26 14:49:20|3652.45|3652.45|3650.29|3650.29|3652.45|3652.45|3650.29|3650.29|0
1606402170000|2020-11-26 14:49:30|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1606402180000|2020-11-26 14:49:40|3651.59|3651.59|3651.59|3651.59|3651.59|3651.59|3651.59|3651.59|0
1606402210000|2020-11-26 14:50:10|3651.19|3651.19|3651.11|3651.11|3651.19|3651.19|3651.11|3651.11|0
1606402250000|2020-11-26 14:50:50|3651.51|3651.51|3650.71|3650.71|3651.51|3651.51|3650.71|3650.71|0
1606402260000|2020-11-26 14:51:00|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|0
1606402280000|2020-11-26 14:51:20|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|0
1606402290000|2020-11-26 14:51:30|3649.26|3649.26|3648.91|3648.91|3649.26|3649.26|3648.91|3648.91|0
1606402300000|2020-11-26 14:51:40|3649.5|3649.5|3650.44|3650.44|3650.44|3650.44|3649.5|3649.5|0
1606402330000|2020-11-26 14:52:10|3650.6|3650.6|3651.58|3651.58|3651.98|3651.98|3650.6|3650.6|0
1606402340000|2020-11-26 14:52:20|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|0
1606402360000|2020-11-26 14:52:40|3652.77|3652.77|3653.17|3653.17|3653.17|3653.17|3652.77|3652.77|0
1606402370000|2020-11-26 14:52:50|3653.32|3653.32|3652.72|3652.72|3653.32|3653.32|3652.72|3652.72|0
1606402380000|2020-11-26 14:53:00|3652.84|3652.84|3651.88|3651.88|3653.36|3653.36|3651.88|3651.88|0
1606402400000|2020-11-26 14:53:20|3652|3652|3649.76|3649.76|3652|3652|3649.76|3649.76|0
1606402420000|2020-11-26 14:53:40|3649.08|3649.08|3648.64|3648.64|3649.08|3649.08|3648.64|3648.64|0
1606402440000|2020-11-26 14:54:00|3648.8|3648.8|3647.92|3647.92|3648.8|3648.8|3647.92|3647.92|0
1606402450000|2020-11-26 14:54:10|3647.84|3647.84|3647.92|3647.92|3647.92|3647.92|3647.84|3647.84|0
1606402460000|2020-11-26 14:54:20|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1606402470000|2020-11-26 14:54:30|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1606402480000|2020-11-26 14:54:40|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|0
1606402500000|2020-11-26 14:55:00|3647.73|3647.73|3648.13|3648.13|3648.13|3648.13|3647.73|3647.73|0
1606402510000|2020-11-26 14:55:10|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|0
1606402520000|2020-11-26 14:55:20|3647.81|3647.81|3647.89|3647.89|3647.89|3647.89|3647.81|3647.81|0
1606402550000|2020-11-26 14:55:50|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|0
1606402560000|2020-11-26 14:56:00|3647.47|3647.47|3649.54|3649.54|3649.54|3649.54|3647.47|3647.47|0
1606402570000|2020-11-26 14:56:10|3649.14|3649.14|3649.94|3649.94|3649.94|3649.94|3649.14|3649.14|0
1606402580000|2020-11-26 14:56:20|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|0
1606402590000|2020-11-26 14:56:30|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1606402600000|2020-11-26 14:56:40|3649.21|3649.21|3646.46|3646.46|3649.21|3649.21|3646.46|3646.46|0
1606402610000|2020-11-26 14:56:50|3646.71|3646.71|3646.62|3646.62|3646.71|3646.71|3646.62|3646.62|0
1606402620000|2020-11-26 14:57:00|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|0
1606402630000|2020-11-26 14:57:10|3646.21|3646.21|3646.21|3646.21|3647|3647|3646.21|3646.21|0
1606402650000|2020-11-26 14:57:30|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1606402660000|2020-11-26 14:57:40|3647.4|3647.4|3646.21|3646.21|3647.4|3647.4|3646.21|3646.21|0
1606402680000|2020-11-26 14:58:00|3646.46|3646.46|3646.87|3646.87|3646.87|3646.87|3646.46|3646.46|0
1606402690000|2020-11-26 14:58:10|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|3646.55|0
1606402700000|2020-11-26 14:58:20|3646.95|3646.95|3646.15|3646.15|3646.95|3646.95|3646.15|3646.15|0
1606402710000|2020-11-26 14:58:30|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|0
1606402740000|2020-11-26 14:59:00|3647.43|3647.43|3647.67|3647.67|3647.82|3647.82|3647.43|3647.43|0
1606402750000|2020-11-26 14:59:10|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1606402760000|2020-11-26 14:59:20|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|0
1606402790000|2020-11-26 14:59:50|3647.1|3647.1|3647.45|3647.45|3647.78|3647.78|3647.1|3647.1|0
1606402810000|2020-11-26 15:00:10|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|0
1606402820000|2020-11-26 15:00:20|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1606402830000|2020-11-26 15:00:30|3647.86|3647.86|3646.67|3646.67|3647.86|3647.86|3646.67|3646.67|0
1606402840000|2020-11-26 15:00:40|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|0
1606402850000|2020-11-26 15:00:50|3646.67|3646.67|3646.52|3646.52|3646.67|3646.67|3646.52|3646.52|0
1606402860000|2020-11-26 15:01:00|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1606402870000|2020-11-26 15:01:10|3646.29|3646.29|3646.04|3646.04|3646.29|3646.29|3646.04|3646.04|0
1606402880000|2020-11-26 15:01:20|3645.36|3645.36|3644.67|3644.67|3645.36|3645.36|3644.67|3644.67|0
1606402890000|2020-11-26 15:01:30|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|0
1606402900000|2020-11-26 15:01:40|3645.48|3645.48|3645.42|3645.42|3645.48|3645.48|3645.42|3645.42|0
1606402910000|2020-11-26 15:01:50|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1606402920000|2020-11-26 15:02:00|3645.9|3645.9|3646.22|3646.22|3646.22|3646.22|3645.82|3645.82|0
1606402960000|2020-11-26 15:02:40|3646.61|3646.61|3647.01|3647.01|3647.01|3647.01|3646.61|3646.61|0
1606402970000|2020-11-26 15:02:50|3647.41|3647.41|3647.41|3647.41|3647.8|3647.8|3647.41|3647.41|0
1606402980000|2020-11-26 15:03:00|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1606402990000|2020-11-26 15:03:10|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1606403000000|2020-11-26 15:03:20|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1606403010000|2020-11-26 15:03:30|3646.8|3646.8|3647.12|3647.12|3647.12|3647.12|3646.8|3646.8|0
1606403020000|2020-11-26 15:03:40|3646.72|3646.72|3646.83|3646.83|3646.83|3646.83|3646.72|3646.72|0
1606403030000|2020-11-26 15:03:50|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|0
1606403040000|2020-11-26 15:04:00|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|0
1606403050000|2020-11-26 15:04:10|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|0
1606403060000|2020-11-26 15:04:20|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|0
1606403090000|2020-11-26 15:04:50|3647.95|3647.95|3647.95|3647.95|3647.95|3647.95|3647.95|3647.95|0
1606403100000|2020-11-26 15:05:00|3647.79|3647.79|3648.35|3648.35|3648.35|3648.35|3647.56|3647.56|0
1606403110000|2020-11-26 15:05:10|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|0
1606403130000|2020-11-26 15:05:30|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1606403140000|2020-11-26 15:05:40|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|0
1606403150000|2020-11-26 15:05:50|3646.39|3646.39|3646.66|3646.66|3646.66|3646.66|3646.12|3646.12|0
1606403160000|2020-11-26 15:06:00|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|3646.51|0
1606403170000|2020-11-26 15:06:10|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|0
1606403190000|2020-11-26 15:06:30|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1606403200000|2020-11-26 15:06:40|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|3646.95|0
1606403230000|2020-11-26 15:07:10|3646.55|3646.55|3645.91|3645.91|3646.55|3646.55|3645.91|3645.91|0
1606403240000|2020-11-26 15:07:20|3646.3|3646.3|3645.77|3645.77|3646.3|3646.3|3645.77|3645.77|0
1606403250000|2020-11-26 15:07:30|3646.09|3646.09|3647.26|3647.26|3647.65|3647.65|3646.01|3646.01|0
1606403260000|2020-11-26 15:07:40|3647.65|3647.65|3647.41|3647.41|3647.65|3647.65|3647.41|3647.41|0
1606403270000|2020-11-26 15:07:50|3647.81|3647.81|3647.7|3647.7|3647.81|3647.81|3647.7|3647.7|0
1606403280000|2020-11-26 15:08:00|3648.39|3648.39|3648.47|3648.47|3648.47|3648.47|3648.39|3648.39|0
1606403320000|2020-11-26 15:08:40|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|0
1606403330000|2020-11-26 15:08:50|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1606403350000|2020-11-26 15:09:10|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|0
1606403370000|2020-11-26 15:09:30|3648.25|3648.25|3648.17|3648.17|3648.25|3648.25|3648.17|3648.17|0
1606403380000|2020-11-26 15:09:40|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|0
1606403390000|2020-11-26 15:09:50|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1606403400000|2020-11-26 15:10:00|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|3648.5|0
1606403440000|2020-11-26 15:10:40|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|0
1606403460000|2020-11-26 15:11:00|3648.98|3648.98|3649.06|3649.06|3649.06|3649.06|3648.98|3648.98|0
1606403510000|2020-11-26 15:11:50|3648.67|3648.67|3648.67|3648.67|3648.67|3648.67|3648.67|3648.67|0
1606403520000|2020-11-26 15:12:00|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|0
1606403530000|2020-11-26 15:12:10|3647.9|3647.9|3647.22|3647.22|3647.9|3647.9|3647.22|3647.22|0
1606403550000|2020-11-26 15:12:30|3646.53|3646.53|3646.68|3646.68|3646.68|3646.68|3646.53|3646.53|0
1606403560000|2020-11-26 15:12:40|3646.29|3646.29|3645.89|3645.89|3646.29|3646.29|3645.89|3645.89|0
1606403570000|2020-11-26 15:12:50|3646|3646|3645.5|3645.5|3646.13|3646.13|3645.34|3645.34|0
1606403580000|2020-11-26 15:13:00|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|0
1606403600000|2020-11-26 15:13:20|3644.94|3644.94|3644.77|3644.77|3644.94|3644.94|3644.77|3644.77|0
1606403610000|2020-11-26 15:13:30|3645.17|3645.17|3645.57|3645.57|3645.57|3645.57|3645.17|3645.17|0
1606403620000|2020-11-26 15:13:40|3645.17|3645.17|3645.82|3645.82|3645.82|3645.82|3645.17|3645.17|0
1606403630000|2020-11-26 15:13:50|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|0
1606403640000|2020-11-26 15:14:00|3645.14|3645.14|3645.14|3645.14|3645.54|3645.54|3645.14|3645.14|0
1606403660000|2020-11-26 15:14:20|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|3644.99|0
1606403700000|2020-11-26 15:15:00|3645.1|3645.1|3645.89|3645.89|3645.89|3645.89|3645.1|3645.1|0
1606403720000|2020-11-26 15:15:20|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|0
1606403730000|2020-11-26 15:15:30|3645.39|3645.39|3644.99|3644.99|3645.39|3645.39|3644.99|3644.99|0
1606403740000|2020-11-26 15:15:40|3645.39|3645.39|3645.06|3645.06|3645.39|3645.39|3644.98|3644.98|0
1606403750000|2020-11-26 15:15:50|3644.81|3644.81|3645.25|3645.25|3645.25|3645.25|3644.73|3644.73|0
1606403760000|2020-11-26 15:16:00|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606403770000|2020-11-26 15:16:10|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|3646.1|0
1606403780000|2020-11-26 15:16:20|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606403790000|2020-11-26 15:16:30|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1606403800000|2020-11-26 15:16:40|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606403810000|2020-11-26 15:16:50|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|0
1606403820000|2020-11-26 15:17:00|3645.02|3645.02|3644.25|3644.25|3645.02|3645.02|3643.57|3643.57|0
1606403830000|2020-11-26 15:17:10|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|0
1606403850000|2020-11-26 15:17:30|3643.69|3643.69|3643.01|3643.01|3643.69|3643.69|3643.01|3643.01|0
1606403860000|2020-11-26 15:17:40|3643.17|3643.17|3643.17|3643.17|3643.17|3643.17|3643.17|3643.17|0
1606403870000|2020-11-26 15:17:50|3643.86|3643.86|3643.06|3643.06|3643.86|3643.86|3643.06|3643.06|0
1606403880000|2020-11-26 15:18:00|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|3643.46|0
1606403900000|2020-11-26 15:18:20|3642.27|3642.27|3641.87|3641.87|3642.27|3642.27|3641.87|3641.87|0
1606403910000|2020-11-26 15:18:30|3641.19|3641.19|3640.79|3640.79|3641.19|3641.19|3640.79|3640.79|0
1606403920000|2020-11-26 15:18:40|3640.4|3640.4|3639.59|3639.59|3640.4|3640.4|3639.59|3639.59|0
1606403930000|2020-11-26 15:18:50|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|0
1606403940000|2020-11-26 15:19:00|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|3639.58|0
1606403950000|2020-11-26 15:19:10|3639.43|3639.43|3638.1|3638.1|3639.43|3639.43|3638.1|3638.1|0
1606403960000|2020-11-26 15:19:20|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|0
1606403970000|2020-11-26 15:19:30|3638.9|3638.9|3639.29|3639.29|3639.29|3639.29|3638.9|3638.9|0
1606403980000|2020-11-26 15:19:40|3639.21|3639.21|3639.05|3639.05|3639.21|3639.21|3639.05|3639.05|0
1606404000000|2020-11-26 15:20:00|3639.42|3639.42|3639.48|3639.48|3639.48|3639.48|3639.42|3639.42|0
1606404010000|2020-11-26 15:20:10|3639.77|3639.77|3641.14|3641.14|3641.14|3641.14|3639.77|3639.77|0
1606404020000|2020-11-26 15:20:20|3641.22|3641.22|3641.45|3641.45|3641.45|3641.45|3641.22|3641.22|0
1606404030000|2020-11-26 15:20:30|3640.66|3640.66|3639.98|3639.98|3640.66|3640.66|3639.98|3639.98|0
1606404040000|2020-11-26 15:20:40|3639.58|3639.58|3639.3|3639.3|3639.7|3639.7|3639.3|3639.3|0
1606404050000|2020-11-26 15:20:50|3638.91|3638.91|3637.33|3637.33|3638.91|3638.91|3637.25|3637.25|0
1606404060000|2020-11-26 15:21:00|3637.25|3637.25|3635.97|3635.97|3637.25|3637.25|3635.97|3635.97|0
1606404090000|2020-11-26 15:21:30|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|0
1606404100000|2020-11-26 15:21:40|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1606404120000|2020-11-26 15:22:00|3635.47|3635.47|3635.86|3635.86|3636.26|3636.26|3635.47|3635.47|0
1606404130000|2020-11-26 15:22:10|3636.26|3636.26|3635.99|3635.99|3636.26|3636.26|3635.99|3635.99|0
1606404140000|2020-11-26 15:22:20|3636.39|3636.39|3636.47|3636.47|3636.47|3636.47|3636.31|3636.31|0
1606404150000|2020-11-26 15:22:30|3636.39|3636.39|3637.7|3637.7|3637.7|3637.7|3636.39|3636.39|0
1606404160000|2020-11-26 15:22:40|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|0
1606404180000|2020-11-26 15:23:00|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|0
1606404200000|2020-11-26 15:23:20|3637.13|3637.13|3637.4|3637.4|3637.4|3637.4|3637.13|3637.13|0
1606404210000|2020-11-26 15:23:30|3637.45|3637.45|3636.26|3636.26|3637.45|3637.45|3636.26|3636.26|0
1606404230000|2020-11-26 15:23:50|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|0
1606404270000|2020-11-26 15:24:30|3636.18|3636.18|3635.93|3635.93|3636.18|3636.18|3635.85|3635.85|0
1606404280000|2020-11-26 15:24:40|3635.48|3635.48|3635.33|3635.33|3635.48|3635.48|3634.94|3634.94|0
1606404290000|2020-11-26 15:24:50|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|0
1606404300000|2020-11-26 15:25:00|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|0
1606404310000|2020-11-26 15:25:10|3635.28|3635.28|3634.53|3634.53|3636.01|3636.01|3634.53|3634.53|0
1606404320000|2020-11-26 15:25:20|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|3634.48|0
1606404340000|2020-11-26 15:25:40|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|0
1606404350000|2020-11-26 15:25:50|3635.92|3635.92|3636.31|3636.31|3636.31|3636.31|3635.52|3635.52|0
1606404360000|2020-11-26 15:26:00|3637|3637|3636.31|3636.31|3637|3637|3636.31|3636.31|0
1606404370000|2020-11-26 15:26:10|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|3637.11|0
1606404440000|2020-11-26 15:27:20|3637.27|3637.27|3637.77|3637.77|3637.77|3637.77|3637.27|3637.27|0
1606404450000|2020-11-26 15:27:30|3637.65|3637.65|3637.57|3637.57|3637.65|3637.65|3637.57|3637.57|0
1606404470000|2020-11-26 15:27:50|3637.51|3637.51|3637.57|3637.57|3637.57|3637.57|3637.41|3637.41|0
1606404480000|2020-11-26 15:28:00|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|3637.81|0
1606404490000|2020-11-26 15:28:10|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|0
1606404510000|2020-11-26 15:28:30|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|0
1606404520000|2020-11-26 15:28:40|3638.49|3638.49|3638.6|3638.6|3639.28|3639.28|3638.49|3638.49|0
1606404560000|2020-11-26 15:29:20|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|0
1606404580000|2020-11-26 15:29:40|3637.7|3637.7|3637.86|3637.86|3637.86|3637.86|3637.36|3637.36|0
1606404590000|2020-11-26 15:29:50|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|0
1606404600000|2020-11-26 15:30:00|3635.81|3635.81|3635.33|3635.33|3635.81|3635.81|3635.33|3635.33|0
1606404630000|2020-11-26 15:30:30|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|0
1606404640000|2020-11-26 15:30:40|3634.89|3634.89|3634.97|3634.97|3634.97|3634.97|3634.89|3634.89|0
1606404660000|2020-11-26 15:31:00|3634.29|3634.29|3633.52|3633.52|3634.29|3634.29|3633.52|3633.52|0
1606404670000|2020-11-26 15:31:10|3633.44|3633.44|3634.12|3634.12|3634.12|3634.12|3633.44|3633.44|0
1606404680000|2020-11-26 15:31:20|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1606404690000|2020-11-26 15:31:30|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|0
1606404700000|2020-11-26 15:31:40|3633.73|3633.73|3633.41|3633.41|3633.79|3633.79|3633.36|3633.36|0
1606404710000|2020-11-26 15:31:50|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1606404720000|2020-11-26 15:32:00|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|0
1606404760000|2020-11-26 15:32:40|3632.4|3632.4|3632.11|3632.11|3632.4|3632.4|3631.72|3631.72|0
1606404770000|2020-11-26 15:32:50|3632.19|3632.19|3632.07|3632.07|3632.19|3632.19|3632.07|3632.07|0
1606404780000|2020-11-26 15:33:00|3631.39|3631.39|3631.78|3631.78|3631.78|3631.78|3631.39|3631.39|0
1606404790000|2020-11-26 15:33:10|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|0
1606404800000|2020-11-26 15:33:20|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|0
1606404810000|2020-11-26 15:33:30|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|0
1606404830000|2020-11-26 15:33:50|3632.34|3632.34|3633.42|3633.42|3633.82|3633.82|3632.34|3632.34|0
1606404840000|2020-11-26 15:34:00|3633.12|3633.12|3633.12|3633.12|3633.12|3633.12|3633.12|3633.12|0
1606404850000|2020-11-26 15:34:10|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|0
1606404870000|2020-11-26 15:34:30|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|0
1606404880000|2020-11-26 15:34:40|3634.31|3634.31|3634.48|3634.48|3634.48|3634.48|3634.31|3634.31|0
1606404890000|2020-11-26 15:34:50|3634.24|3634.24|3634.24|3634.24|3634.24|3634.24|3634.24|3634.24|0
1606404900000|2020-11-26 15:35:00|3633.45|3633.45|3633.84|3633.84|3633.84|3633.84|3633.45|3633.45|0
1606404910000|2020-11-26 15:35:10|3633.45|3633.45|3633.45|3633.45|3633.84|3633.84|3633.45|3633.45|0
1606404920000|2020-11-26 15:35:20|3633.61|3633.61|3633.17|3633.17|3633.61|3633.61|3633.17|3633.17|0
1606404930000|2020-11-26 15:35:30|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|0
1606404940000|2020-11-26 15:35:40|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|0
1606404950000|2020-11-26 15:35:50|3633.48|3633.48|3632.8|3632.8|3633.48|3633.48|3632.8|3632.8|0
1606404960000|2020-11-26 15:36:00|3633.1|3633.1|3631.86|3631.86|3633.1|3633.1|3631.86|3631.86|0
1606404970000|2020-11-26 15:36:10|3631.75|3631.75|3632.71|3632.71|3632.71|3632.71|3631.75|3631.75|0
1606404990000|2020-11-26 15:36:30|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|0
1606405000000|2020-11-26 15:36:40|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|0
1606405010000|2020-11-26 15:36:50|3632.31|3632.31|3631.77|3631.77|3632.31|3632.31|3631.77|3631.77|0
1606405020000|2020-11-26 15:37:00|3632.16|3632.16|3632.16|3632.16|3632.16|3632.16|3632.16|3632.16|0
1606405030000|2020-11-26 15:37:10|3632.28|3632.28|3631.98|3631.98|3632.28|3632.28|3631.98|3631.98|0
1606405040000|2020-11-26 15:37:20|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|0
1606405050000|2020-11-26 15:37:30|3631.67|3631.67|3631.58|3631.58|3631.67|3631.67|3631.58|3631.58|0
1606405060000|2020-11-26 15:37:40|3631.5|3631.5|3631.35|3631.35|3631.5|3631.5|3631.35|3631.35|0
1606405070000|2020-11-26 15:37:50|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|0
1606405090000|2020-11-26 15:38:10|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|0
1606405100000|2020-11-26 15:38:20|3631.58|3631.58|3633.24|3633.24|3633.24|3633.24|3631.58|3631.58|0
1606405110000|2020-11-26 15:38:30|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|0
1606405120000|2020-11-26 15:38:40|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|0
1606405130000|2020-11-26 15:38:50|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|3633.64|0
1606405140000|2020-11-26 15:39:00|3632.96|3632.96|3632.28|3632.28|3632.96|3632.96|3632.28|3632.28|0
1606405150000|2020-11-26 15:39:10|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|0
1606405180000|2020-11-26 15:39:40|3632.28|3632.28|3631.28|3631.28|3632.28|3632.28|3631.28|3631.28|0
1606405200000|2020-11-26 15:40:00|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|0
1606405210000|2020-11-26 15:40:10|3631.11|3631.11|3631.91|3631.91|3632.3|3632.3|3631.11|3631.11|0
1606405220000|2020-11-26 15:40:20|3632.3|3632.3|3633.5|3633.5|3633.5|3633.5|3632.3|3632.3|0
1606405230000|2020-11-26 15:40:30|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|0
1606405240000|2020-11-26 15:40:40|3633.18|3633.18|3633.98|3633.98|3633.98|3633.98|3633.18|3633.18|0
1606405250000|2020-11-26 15:40:50|3633.83|3633.83|3634.22|3634.22|3634.22|3634.22|3633.83|3633.83|0
1606405260000|2020-11-26 15:41:00|3634.91|3634.91|3635.07|3635.07|3635.07|3635.07|3634.91|3634.91|0
1606405280000|2020-11-26 15:41:20|3635.76|3635.76|3635.07|3635.07|3635.76|3635.76|3635.07|3635.07|0
1606405290000|2020-11-26 15:41:30|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|0
1606405310000|2020-11-26 15:41:50|3635.55|3635.55|3637.54|3637.54|3637.54|3637.54|3635.55|3635.55|0
1606405330000|2020-11-26 15:42:10|3637.14|3637.14|3637.94|3637.94|3638.63|3638.63|3637.14|3637.14|0
1606405340000|2020-11-26 15:42:20|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|0
1606405350000|2020-11-26 15:42:30|3637.71|3637.71|3638.31|3638.31|3638.31|3638.31|3637.71|3637.71|0
1606405360000|2020-11-26 15:42:40|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|0
1606405370000|2020-11-26 15:42:50|3637.67|3637.67|3637.67|3637.67|3637.67|3637.67|3637.67|3637.67|0
1606405400000|2020-11-26 15:43:20|3637.52|3637.52|3638.46|3638.46|3638.46|3638.46|3637.52|3637.52|0
1606405450000|2020-11-26 15:44:10|3638.06|3638.06|3638.06|3638.06|3638.21|3638.21|3638.06|3638.06|0
1606405460000|2020-11-26 15:44:20|3637.96|3637.96|3637.77|3637.77|3638.17|3638.17|3637.77|3637.77|0
1606405470000|2020-11-26 15:44:30|3637.72|3637.72|3638.55|3638.55|3638.55|3638.55|3637.72|3637.72|0
1606405480000|2020-11-26 15:44:40|3638.6|3638.6|3638.21|3638.21|3638.6|3638.6|3638.21|3638.21|0
1606405490000|2020-11-26 15:44:50|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|3637.91|0
1606405500000|2020-11-26 15:45:00|3637.99|3637.99|3637.91|3637.91|3637.99|3637.99|3637.91|3637.91|0
1606405530000|2020-11-26 15:45:30|3637.8|3637.8|3637.92|3637.92|3638.6|3638.6|3637.8|3637.8|0
1606405560000|2020-11-26 15:46:00|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|3637.13|0
1606405570000|2020-11-26 15:46:10|3637.43|3637.43|3637.43|3637.43|3637.43|3637.43|3637.43|3637.43|0
1606405600000|2020-11-26 15:46:40|3637.03|3637.03|3637.11|3637.11|3637.11|3637.11|3637.03|3637.03|0
1606405610000|2020-11-26 15:46:50|3637.2|3637.2|3637.2|3637.2|3637.2|3637.2|3637.2|3637.2|0
1606405620000|2020-11-26 15:47:00|3637.25|3637.25|3637.3|3637.3|3637.3|3637.3|3637.25|3637.25|0
1606405640000|2020-11-26 15:47:20|3637.54|3637.54|3636.77|3636.77|3637.54|3637.54|3636.77|3636.77|0
1606405690000|2020-11-26 15:48:10|3637.17|3637.17|3637.32|3637.32|3637.32|3637.32|3637.17|3637.17|0
1606405700000|2020-11-26 15:48:20|3636.92|3636.92|3637.01|3637.01|3637.01|3637.01|3636.92|3636.92|0
1606405710000|2020-11-26 15:48:30|3636.86|3636.86|3636.17|3636.17|3636.86|3636.86|3636.17|3636.17|0
1606405730000|2020-11-26 15:48:50|3636.57|3636.57|3636.36|3636.36|3636.57|3636.57|3636.36|3636.36|0
1606405740000|2020-11-26 15:49:00|3636.77|3636.77|3636.78|3636.78|3637.18|3637.18|3636.77|3636.77|0
1606405750000|2020-11-26 15:49:10|3636.9|3636.9|3637.3|3637.3|3637.3|3637.3|3636.9|3636.9|0
1606405770000|2020-11-26 15:49:30|3637.35|3637.35|3637.4|3637.4|3637.4|3637.4|3637.35|3637.35|0
1606405790000|2020-11-26 15:49:50|3638.77|3638.77|3638.61|3638.61|3638.77|3638.77|3638.52|3638.52|0
1606405800000|2020-11-26 15:50:00|3639|3639|3639.8|3639.8|3639.8|3639.8|3638.61|3638.61|0
1606405810000|2020-11-26 15:50:10|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|0
1606405820000|2020-11-26 15:50:20|3640.63|3640.63|3640.63|3640.63|3640.63|3640.63|3640.63|3640.63|0
1606405830000|2020-11-26 15:50:30|3640.78|3640.78|3640.63|3640.63|3640.78|3640.78|3640.63|3640.63|0
1606405870000|2020-11-26 15:51:10|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|0
1606405880000|2020-11-26 15:51:20|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|0
1606405920000|2020-11-26 15:52:00|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|0
1606405930000|2020-11-26 15:52:10|3641.4|3641.4|3641.4|3641.4|3641.4|3641.4|3641.4|3641.4|0
1606405950000|2020-11-26 15:52:30|3641.48|3641.48|3641.48|3641.48|3641.48|3641.48|3641.48|3641.48|0
1606405960000|2020-11-26 15:52:40|3641.08|3641.08|3640.92|3640.92|3641.08|3641.08|3640.92|3640.92|0
1606405970000|2020-11-26 15:52:50|3641.31|3641.31|3641.94|3641.94|3642|3642|3641.31|3641.31|0
1606405990000|2020-11-26 15:53:10|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1606406000000|2020-11-26 15:53:20|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|0
1606406020000|2020-11-26 15:53:40|3644.39|3644.39|3644.22|3644.22|3644.39|3644.39|3644.22|3644.22|0
1606406030000|2020-11-26 15:53:50|3644.28|3644.28|3644.52|3644.52|3644.52|3644.52|3644.28|3644.28|0
1606406040000|2020-11-26 15:54:00|3643.84|3643.84|3643.84|3643.84|3644.14|3644.14|3643.84|3643.84|0
1606406050000|2020-11-26 15:54:10|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|0
1606406060000|2020-11-26 15:54:20|3643.81|3643.81|3643.73|3643.73|3643.81|3643.81|3643.73|3643.73|0
1606406070000|2020-11-26 15:54:30|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1606406080000|2020-11-26 15:54:40|3644.52|3644.52|3645.32|3645.32|3645.32|3645.32|3644.52|3644.52|0
1606406090000|2020-11-26 15:54:50|3644.92|3644.92|3644.8|3644.8|3644.92|3644.92|3644.24|3644.24|0
1606406100000|2020-11-26 15:55:00|3644.65|3644.65|3644.82|3644.82|3644.98|3644.98|3644.65|3644.65|0
1606406110000|2020-11-26 15:55:10|3644.93|3644.93|3644.28|3644.28|3645.55|3645.55|3644.28|3644.28|0
1606406120000|2020-11-26 15:55:20|3644.68|3644.68|3644.74|3644.74|3645.07|3645.07|3644.66|3644.66|0
1606406150000|2020-11-26 15:55:50|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1606406160000|2020-11-26 15:56:00|3645.06|3645.06|3645.74|3645.74|3645.74|3645.74|3645.06|3645.06|0
1606406170000|2020-11-26 15:56:10|3646.42|3646.42|3646.12|3646.12|3646.42|3646.42|3646.12|3646.12|0
1606406180000|2020-11-26 15:56:20|3646.07|3646.07|3646.17|3646.17|3646.17|3646.17|3646.07|3646.07|0
1606406190000|2020-11-26 15:56:30|3646.86|3646.86|3647.11|3647.11|3647.5|3647.5|3646.86|3646.86|0
1606406200000|2020-11-26 15:56:40|3647.5|3647.5|3648.3|3648.3|3648.3|3648.3|3647.5|3647.5|0
1606406210000|2020-11-26 15:56:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1606406220000|2020-11-26 15:57:00|3649.29|3649.29|3649.69|3649.69|3649.69|3649.69|3649.29|3649.29|0
1606406240000|2020-11-26 15:57:20|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1606406250000|2020-11-26 15:57:30|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|0
1606406260000|2020-11-26 15:57:40|3649.24|3649.24|3649.51|3649.51|3649.51|3649.51|3649.24|3649.24|0
1606406270000|2020-11-26 15:57:50|3649.59|3649.59|3649.89|3649.89|3649.89|3649.89|3649.59|3649.59|0
1606406280000|2020-11-26 15:58:00|3650.68|3650.68|3650.44|3650.44|3651.08|3651.08|3650.29|3650.29|0
1606406290000|2020-11-26 15:58:10|3650.04|3650.04|3651.37|3651.37|3651.69|3651.69|3649.64|3649.64|0
1606406310000|2020-11-26 15:58:30|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1606406330000|2020-11-26 15:58:50|3652.28|3652.28|3651.49|3651.49|3652.28|3652.28|3651.49|3651.49|0
1606406340000|2020-11-26 15:59:00|3651.32|3651.32|3650.89|3650.89|3651.32|3651.32|3650.66|3650.66|0
1606406380000|2020-11-26 15:59:40|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1606406390000|2020-11-26 15:59:50|3651.09|3651.09|3651.28|3651.28|3651.28|3651.28|3651.09|3651.09|0
1606406400000|2020-11-26 16:00:00|3651.13|3651.13|3651.08|3651.08|3651.13|3651.13|3651.08|3651.08|0
1606406410000|2020-11-26 16:00:10|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|3651.16|0
1606406420000|2020-11-26 16:00:20|3651.84|3651.84|3653.61|3653.61|3653.61|3653.61|3651.84|3651.84|0
1606406430000|2020-11-26 16:00:30|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|0
1606406440000|2020-11-26 16:00:40|3654.34|3654.34|3654.34|3654.34|3655.03|3655.03|3654.34|3654.34|0
1606406450000|2020-11-26 16:00:50|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|3655.03|0
1606406490000|2020-11-26 16:01:30|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|3655.71|0
1606406500000|2020-11-26 16:01:40|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|0
1606406510000|2020-11-26 16:01:50|3655.23|3655.23|3654.83|3654.83|3655.23|3655.23|3654.83|3654.83|0
1606406530000|2020-11-26 16:02:10|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1606406540000|2020-11-26 16:02:20|3655.98|3655.98|3656.22|3656.22|3656.22|3656.22|3655.98|3655.98|0
1606406550000|2020-11-26 16:02:30|3656.37|3656.37|3657.05|3657.05|3657.05|3657.05|3655.69|3655.69|0
1606406560000|2020-11-26 16:02:40|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|0
1606406570000|2020-11-26 16:02:50|3656.65|3656.65|3656.36|3656.36|3656.75|3656.75|3656.36|3656.36|0
1606406600000|2020-11-26 16:03:20|3656.81|3656.81|3657.05|3657.05|3657.41|3657.41|3656.81|3656.81|0
1606406610000|2020-11-26 16:03:30|3656.9|3656.9|3657.64|3657.64|3657.64|3657.64|3656.36|3656.36|0
1606406620000|2020-11-26 16:03:40|3658.32|3658.32|3659.2|3659.2|3659.2|3659.2|3657.72|3657.72|0
1606406630000|2020-11-26 16:03:50|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|3658.8|0
1606406650000|2020-11-26 16:04:10|3658.12|3658.12|3659.49|3659.49|3659.49|3659.49|3658.12|3658.12|0
1606406660000|2020-11-26 16:04:20|3659.09|3659.09|3659.17|3659.17|3659.17|3659.17|3659.09|3659.09|0
1606406670000|2020-11-26 16:04:30|3660.54|3660.54|3659.46|3659.46|3660.54|3660.54|3659.46|3659.46|0
1606406680000|2020-11-26 16:04:40|3659.54|3659.54|3659.62|3659.62|3659.62|3659.62|3659.54|3659.54|0
1606406690000|2020-11-26 16:04:50|3660.99|3660.99|3662.64|3662.64|3662.64|3662.64|3660.99|3660.99|0
1606406700000|2020-11-26 16:05:00|3661.96|3661.96|3661.28|3661.28|3661.96|3661.96|3661.28|3661.28|0
1606406710000|2020-11-26 16:05:10|3660.59|3660.59|3661.91|3661.91|3661.96|3661.96|3660.59|3660.59|0
1606406720000|2020-11-26 16:05:20|3661.79|3661.79|3661.67|3661.67|3661.79|3661.79|3661.67|3661.67|0
1606406740000|2020-11-26 16:05:40|3661.75|3661.75|3661.75|3661.75|3661.75|3661.75|3661.75|3661.75|0
1606406760000|2020-11-26 16:06:00|3662.35|3662.35|3661.86|3661.86|3662.35|3662.35|3661.75|3661.75|0
1606406780000|2020-11-26 16:06:20|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|0
1606406790000|2020-11-26 16:06:30|3661.62|3661.62|3661.62|3661.62|3662.23|3662.23|3661.32|3661.32|0
1606406800000|2020-11-26 16:06:40|3661.86|3661.86|3661.72|3661.72|3661.86|3661.86|3661.72|3661.72|0
1606406810000|2020-11-26 16:06:50|3661.47|3661.47|3662.34|3662.34|3662.34|3662.34|3661.47|3661.47|0
1606406820000|2020-11-26 16:07:00|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|0
1606406830000|2020-11-26 16:07:10|3662.51|3662.51|3661.72|3661.72|3662.51|3662.51|3660.92|3660.92|0
1606406840000|2020-11-26 16:07:20|3661.77|3661.77|3662.09|3662.09|3662.26|3662.26|3661.77|3661.77|0
1606406860000|2020-11-26 16:07:40|3661.41|3661.41|3661.01|3661.01|3661.41|3661.41|3661.01|3661.01|0
1606406870000|2020-11-26 16:07:50|3660.61|3660.61|3660.1|3660.1|3660.61|3660.61|3660.1|3660.1|0
1606406890000|2020-11-26 16:08:10|3660.22|3660.22|3660.1|3660.1|3660.22|3660.22|3660.1|3660.1|0
1606406900000|2020-11-26 16:08:20|3659.7|3659.7|3659.62|3659.62|3659.7|3659.7|3659.62|3659.62|0
1606406910000|2020-11-26 16:08:30|3660.3|3660.3|3661.43|3661.43|3661.43|3661.43|3660.3|3660.3|0
1606406920000|2020-11-26 16:08:40|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|0
1606406930000|2020-11-26 16:08:50|3662.75|3662.75|3662.06|3662.06|3662.75|3662.75|3662.06|3662.06|0
1606406940000|2020-11-26 16:09:00|3661.96|3661.96|3661.36|3661.36|3662.56|3662.56|3661.36|3661.36|0
1606406970000|2020-11-26 16:09:30|3662.04|3662.04|3663.52|3663.52|3663.63|3663.63|3662.04|3662.04|0
1606406980000|2020-11-26 16:09:40|3663.92|3663.92|3662.84|3662.84|3663.92|3663.92|3662.84|3662.84|0
1606406990000|2020-11-26 16:09:50|3662.67|3662.67|3663.75|3663.75|3663.75|3663.75|3662.67|3662.67|0
1606407010000|2020-11-26 16:10:10|3664.15|3664.15|3663.38|3663.38|3664.15|3664.15|3663.38|3663.38|0
1606407020000|2020-11-26 16:10:20|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|0
1606407030000|2020-11-26 16:10:30|3663.95|3663.95|3663.96|3663.96|3663.96|3663.96|3663.8|3663.8|0
1606407050000|2020-11-26 16:10:50|3663.57|3663.57|3663.63|3663.63|3663.71|3663.71|3663.57|3663.57|0
1606407070000|2020-11-26 16:11:10|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|0
1606407090000|2020-11-26 16:11:30|3663.7|3663.7|3664.02|3664.02|3664.1|3664.1|3663.7|3663.7|0
1606407100000|2020-11-26 16:11:40|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|0
1606407110000|2020-11-26 16:11:50|3664.58|3664.58|3665.18|3665.18|3665.18|3665.18|3664.58|3664.58|0
1606407120000|2020-11-26 16:12:00|3665.02|3665.02|3664.37|3664.37|3665.02|3665.02|3664.37|3664.37|0
1606407140000|2020-11-26 16:12:20|3664.28|3664.28|3664.2|3664.2|3664.28|3664.28|3664.2|3664.2|0
1606407150000|2020-11-26 16:12:30|3663.95|3663.95|3663.95|3663.95|3663.95|3663.95|3663.95|3663.95|0
1606407170000|2020-11-26 16:12:50|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|0
1606407180000|2020-11-26 16:13:00|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|0
1606407200000|2020-11-26 16:13:20|3663.69|3663.69|3663.86|3663.86|3663.94|3663.94|3663.69|3663.69|0
1606407210000|2020-11-26 16:13:30|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|3663.56|0
1606407240000|2020-11-26 16:14:00|3663.16|3663.16|3663.69|3663.69|3663.69|3663.69|3663.16|3663.16|0
1606407260000|2020-11-26 16:14:20|3663.77|3663.77|3664.1|3664.1|3664.33|3664.33|3663.77|3663.77|0
1606407270000|2020-11-26 16:14:30|3664.7|3664.7|3664.7|3664.7|3664.7|3664.7|3664.58|3664.58|0
1606407280000|2020-11-26 16:14:40|3665.38|3665.38|3664.78|3664.78|3665.38|3665.38|3664.78|3664.78|0
1606407310000|2020-11-26 16:15:10|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|0
1606407320000|2020-11-26 16:15:20|3665.06|3665.06|3665.75|3665.75|3666.14|3666.14|3665.06|3665.06|0
1606407330000|2020-11-26 16:15:30|3665.06|3665.06|3665.75|3665.75|3665.75|3665.75|3665.06|3665.06|0
1606407340000|2020-11-26 16:15:40|3665.83|3665.83|3665.58|3665.58|3665.83|3665.83|3665.58|3665.58|0
1606407350000|2020-11-26 16:15:50|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|0
1606407360000|2020-11-26 16:16:00|3664.95|3664.95|3665.25|3665.25|3665.25|3665.25|3664.95|3664.95|0
1606407370000|2020-11-26 16:16:10|3665.64|3665.64|3665.64|3665.64|3665.81|3665.81|3665.64|3665.64|0
1606407380000|2020-11-26 16:16:20|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|0
1606407390000|2020-11-26 16:16:30|3666.44|3666.44|3668.84|3668.84|3668.84|3668.84|3666.44|3666.44|0
1606407400000|2020-11-26 16:16:40|3668.89|3668.89|3669.94|3669.94|3670.62|3670.62|3668.75|3668.75|0
1606407420000|2020-11-26 16:17:00|3670.33|3670.33|3671.18|3671.18|3671.18|3671.18|3670.33|3670.33|0
1606407430000|2020-11-26 16:17:10|3671.58|3671.58|3671.51|3671.51|3671.58|3671.58|3671.43|3671.43|0
1606407440000|2020-11-26 16:17:20|3671.59|3671.59|3672.96|3672.96|3672.96|3672.96|3671.59|3671.59|0
1606407450000|2020-11-26 16:17:30|3672.56|3672.56|3671.96|3671.96|3672.56|3672.56|3671.88|3671.88|0
1606407460000|2020-11-26 16:17:40|3671.57|3671.57|3671.22|3671.22|3671.96|3671.96|3670.88|3670.88|0
1606407470000|2020-11-26 16:17:50|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1606407500000|2020-11-26 16:18:20|3671.74|3671.74|3670.69|3670.69|3671.74|3671.74|3670.69|3670.69|0
1606407510000|2020-11-26 16:18:30|3670.53|3670.53|3671.21|3671.21|3671.21|3671.21|3670.28|3670.28|0
1606407550000|2020-11-26 16:19:10|3671.61|3671.61|3672.01|3672.01|3672.01|3672.01|3671.61|3671.61|0
1606407560000|2020-11-26 16:19:20|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|0
1606407570000|2020-11-26 16:19:30|3671.56|3671.56|3670.83|3670.83|3671.56|3671.56|3670.83|3670.83|0
1606407580000|2020-11-26 16:19:40|3670.77|3670.77|3669.69|3669.69|3670.77|3670.77|3669.69|3669.69|0
1606407590000|2020-11-26 16:19:50|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|0
1606407600000|2020-11-26 16:20:00|3669.8|3669.8|3669.77|3669.77|3669.96|3669.96|3669.76|3669.76|0
1606407610000|2020-11-26 16:20:10|3669.89|3669.89|3670.05|3670.05|3670.05|3670.05|3669.89|3669.89|0
1606407620000|2020-11-26 16:20:20|3669.37|3669.37|3669.25|3669.25|3669.37|3669.37|3669.25|3669.25|0
1606407630000|2020-11-26 16:20:30|3669.17|3669.17|3668.57|3668.57|3669.25|3669.25|3668.57|3668.57|0
1606407640000|2020-11-26 16:20:40|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|0
1606407650000|2020-11-26 16:20:50|3668.25|3668.25|3669.04|3669.04|3669.04|3669.04|3668.25|3668.25|0
1606407660000|2020-11-26 16:21:00|3668.74|3668.74|3668.34|3668.34|3668.74|3668.74|3668.34|3668.34|0
1606407670000|2020-11-26 16:21:10|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|0
1606407680000|2020-11-26 16:21:20|3668.63|3668.63|3668.46|3668.46|3668.63|3668.63|3668.46|3668.46|0
1606407690000|2020-11-26 16:21:30|3668.22|3668.22|3668.23|3668.23|3668.46|3668.46|3668.07|3668.07|0
1606407700000|2020-11-26 16:21:40|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|0
1606407710000|2020-11-26 16:21:50|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|0
1606407720000|2020-11-26 16:22:00|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|0
1606407730000|2020-11-26 16:22:10|3667.81|3667.81|3668.13|3668.13|3668.53|3668.53|3667.72|3667.72|0
1606407740000|2020-11-26 16:22:20|3667.45|3667.45|3667.33|3667.33|3667.45|3667.45|3667.33|3667.33|0
1606407760000|2020-11-26 16:22:40|3667.21|3667.21|3667.33|3667.33|3667.33|3667.33|3667.21|3667.21|0
1606407770000|2020-11-26 16:22:50|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|0
1606407780000|2020-11-26 16:23:00|3668.08|3668.08|3668.89|3668.89|3668.89|3668.89|3667.52|3667.52|0
1606407790000|2020-11-26 16:23:10|3669.68|3669.68|3669.68|3669.68|3669.68|3669.68|3669.68|3669.68|0
1606407800000|2020-11-26 16:23:20|3670.36|3670.36|3670.47|3670.47|3670.47|3670.47|3670.36|3670.36|0
1606407820000|2020-11-26 16:23:40|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|0
1606407830000|2020-11-26 16:23:50|3670.09|3670.09|3669.54|3669.54|3670.34|3670.34|3669.54|3669.54|0
1606407840000|2020-11-26 16:24:00|3669.84|3669.84|3669.54|3669.54|3669.84|3669.84|3669.54|3669.54|0
1606407850000|2020-11-26 16:24:10|3669.94|3669.94|3669.94|3669.94|3669.94|3669.94|3669.94|3669.94|0
1606407860000|2020-11-26 16:24:20|3669.73|3669.73|3669.25|3669.25|3669.73|3669.73|3669.25|3669.25|0
1606407870000|2020-11-26 16:24:30|3669.33|3669.33|3669.74|3669.74|3669.74|3669.74|3669.33|3669.33|0
1606407880000|2020-11-26 16:24:40|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|0
1606407890000|2020-11-26 16:24:50|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|0
1606407910000|2020-11-26 16:25:10|3669.86|3669.86|3668.77|3668.77|3669.86|3669.86|3668.66|3668.66|0
1606407920000|2020-11-26 16:25:20|3669.56|3669.56|3667.4|3667.4|3669.65|3669.65|3667.4|3667.4|0
1606407930000|2020-11-26 16:25:30|3668.77|3668.77|3669.25|3669.25|3669.25|3669.25|3668.77|3668.77|0
1606407940000|2020-11-26 16:25:40|3669.17|3669.17|3668.43|3668.43|3669.17|3669.17|3668.43|3668.43|0
1606407950000|2020-11-26 16:25:50|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|0
1606407960000|2020-11-26 16:26:00|3667.35|3667.35|3667.75|3667.75|3667.9|3667.9|3667.35|3667.35|0
1606407980000|2020-11-26 16:26:20|3667.9|3667.9|3667.22|3667.22|3667.9|3667.9|3667.22|3667.22|0
1606407990000|2020-11-26 16:26:30|3667.06|3667.06|3667.11|3667.11|3667.11|3667.11|3667|3667|0
1606408000000|2020-11-26 16:26:40|3667.26|3667.26|3667.81|3667.81|3667.93|3667.93|3667.26|3667.26|0
1606408010000|2020-11-26 16:26:50|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1606408020000|2020-11-26 16:27:00|3669|3669|3669.39|3669.39|3669.39|3669.39|3669|3669|0
1606408030000|2020-11-26 16:27:10|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|0
1606408040000|2020-11-26 16:27:20|3669.74|3669.74|3669.23|3669.23|3669.74|3669.74|3669.23|3669.23|0
1606408050000|2020-11-26 16:27:30|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1606408060000|2020-11-26 16:27:40|3668.75|3668.75|3668.24|3668.24|3668.75|3668.75|3668.24|3668.24|0
1606408070000|2020-11-26 16:27:50|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|0
1606408080000|2020-11-26 16:28:00|3667.44|3667.44|3667.59|3667.59|3667.59|3667.59|3667.44|3667.44|0
1606408100000|2020-11-26 16:28:20|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|0
1606408110000|2020-11-26 16:28:30|3666.82|3666.82|3665.35|3665.35|3666.82|3666.82|3665.35|3665.35|0
1606408120000|2020-11-26 16:28:40|3663.98|3663.98|3664.87|3664.87|3665.4|3665.4|3663.3|3663.3|0
1606408130000|2020-11-26 16:28:50|3664.48|3664.48|3664.33|3664.33|3664.63|3664.63|3664.33|3664.33|0
1606408140000|2020-11-26 16:29:00|3665.27|3665.27|3665.42|3665.42|3665.46|3665.46|3665.23|3665.23|0
1606408150000|2020-11-26 16:29:10|3664.97|3664.97|3666.9|3666.9|3666.9|3666.9|3664.97|3664.97|0
1606408160000|2020-11-26 16:29:20|3667.06|3667.06|3667.74|3667.74|3667.83|3667.83|3666.68|3666.68|0
1606408170000|2020-11-26 16:29:30|3667.85|3667.85|3668.74|3668.74|3668.74|3668.74|3667.38|3667.38|0
1606408180000|2020-11-26 16:29:40|3669.04|3669.04|3667.2|3667.2|3669.7|3669.7|3667.2|3667.2|0
1606408190000|2020-11-26 16:29:50|3668.57|3668.57|3669.04|3669.04|3669.71|3669.71|3667.51|3667.51|0
1606464900000|2020-11-27 08:15:00|3620.79|3620.79|3619.02|3619.02|3620.79|3620.79|3619.02|3619.02|0
1606464910000|2020-11-27 08:15:10|3621.4|3621.4|3623.83|3623.83|3624.04|3624.04|3620.61|3620.61|0
1606464920000|2020-11-27 08:15:20|3623.15|3623.15|3621.56|3621.56|3623.15|3623.15|3621.56|3621.56|0
1606464930000|2020-11-27 08:15:30|3622.75|3622.75|3622.07|3622.07|3622.75|3622.75|3622.07|3622.07|0
1606464940000|2020-11-27 08:15:40|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|0
1606464950000|2020-11-27 08:15:50|3621.7|3621.7|3619.43|3619.43|3621.7|3621.7|3619.43|3619.43|0
1606464970000|2020-11-27 08:16:10|3618.64|3618.64|3617.73|3617.73|3618.64|3618.64|3617.73|3617.73|0
1606465000000|2020-11-27 08:16:40|3619.32|3619.32|3617.33|3617.33|3619.32|3619.32|3617.33|3617.33|0
1606465010000|2020-11-27 08:16:50|3615.28|3615.28|3616.53|3616.53|3617.21|3617.21|3614.6|3614.6|0
1606465020000|2020-11-27 08:17:00|3616.05|3616.05|3613.47|3613.47|3616.05|3616.05|3613.47|3613.47|0
1606465030000|2020-11-27 08:17:10|3613.14|3613.14|3613.27|3613.27|3613.51|3613.51|3613.02|3613.02|0
1606465040000|2020-11-27 08:17:20|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|0
1606465050000|2020-11-27 08:17:30|3615.18|3615.18|3614.81|3614.81|3615.18|3615.18|3614.81|3614.81|0
1606465060000|2020-11-27 08:17:40|3615.49|3615.49|3617.11|3617.11|3617.11|3617.11|3615.49|3615.49|0
1606465070000|2020-11-27 08:17:50|3617.43|3617.43|3614.82|3614.82|3618.11|3618.11|3613.23|3613.23|0
1606465090000|2020-11-27 08:18:10|3614.14|3614.14|3614.14|3614.14|3614.14|3614.14|3614.14|3614.14|0
1606465100000|2020-11-27 08:18:20|3612.77|3612.77|3612.77|3612.77|3612.77|3612.77|3612.77|3612.77|0
1606465110000|2020-11-27 08:18:30|3612.62|3612.62|3615.15|3615.15|3615.15|3615.15|3612.62|3612.62|0
1606465120000|2020-11-27 08:18:40|3613.96|3613.96|3614.44|3614.44|3614.44|3614.44|3613.96|3613.96|0
1606465130000|2020-11-27 08:18:50|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|0
1606465150000|2020-11-27 08:19:10|3614.19|3614.19|3613.62|3613.62|3614.99|3614.99|3613.62|3613.62|0
1606465160000|2020-11-27 08:19:20|3614.02|3614.02|3613.89|3613.89|3614.02|3614.02|3613.44|3613.44|0
1606465170000|2020-11-27 08:19:30|3614.3|3614.3|3614.95|3614.95|3614.95|3614.95|3614.27|3614.27|0
1606465200000|2020-11-27 08:20:00|3613.58|3613.58|3612.75|3612.75|3613.58|3613.58|3612.75|3612.75|0
1606465210000|2020-11-27 08:20:10|3610.77|3610.77|3609.9|3609.9|3610.77|3610.77|3609.9|3609.9|0
1606465220000|2020-11-27 08:20:20|3610.5|3610.5|3609.71|3609.71|3610.5|3610.5|3609.71|3609.71|0
1606465230000|2020-11-27 08:20:30|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|0
1606465250000|2020-11-27 08:20:50|3612.44|3612.44|3611.61|3611.61|3612.44|3612.44|3611.61|3611.61|0
1606465260000|2020-11-27 08:21:00|3611.53|3611.53|3612.1|3612.1|3612.43|3612.43|3611.53|3611.53|0
1606465270000|2020-11-27 08:21:10|3612.35|3612.35|3613.54|3613.54|3613.54|3613.54|3612.35|3612.35|0
1606465290000|2020-11-27 08:21:30|3613.33|3613.33|3612.65|3612.65|3613.33|3613.33|3612.65|3612.65|0
1606465310000|2020-11-27 08:21:50|3611.96|3611.96|3607.02|3607.02|3611.96|3611.96|3607.02|3607.02|0
1606465320000|2020-11-27 08:22:00|3607.31|3607.31|3609.19|3609.19|3609.19|3609.19|3607.17|3607.17|0
1606465340000|2020-11-27 08:22:20|3609.44|3609.44|3610.92|3610.92|3611.6|3611.6|3609.44|3609.44|0
1606465350000|2020-11-27 08:22:30|3611.32|3611.32|3610.63|3610.63|3611.71|3611.71|3610.35|3610.35|0
1606465360000|2020-11-27 08:22:40|3609.84|3609.84|3610.63|3610.63|3610.63|3610.63|3609.84|3609.84|0
1606465370000|2020-11-27 08:22:50|3610.24|3610.24|3607.5|3607.5|3611.03|3611.03|3607.5|3607.5|0
1606465380000|2020-11-27 08:23:00|3607.95|3607.95|3611.63|3611.63|3611.63|3611.63|3607.95|3607.95|0
1606465390000|2020-11-27 08:23:10|3613|3613|3613|3613|3613|3613|3613|3613|0
1606465420000|2020-11-27 08:23:40|3613.79|3613.79|3614.19|3614.19|3614.19|3614.19|3613.79|3613.79|0
1606465430000|2020-11-27 08:23:50|3613.79|3613.79|3613.79|3613.79|3613.79|3613.79|3613.79|3613.79|0
1606465440000|2020-11-27 08:24:00|3614.19|3614.19|3613.42|3613.42|3614.58|3614.58|3613.42|3613.42|0
1606465450000|2020-11-27 08:24:10|3613.03|3613.03|3613.28|3613.28|3613.28|3613.28|3610.87|3610.87|0
1606465460000|2020-11-27 08:24:20|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|3612.89|0
1606465470000|2020-11-27 08:24:30|3612.8|3612.8|3611.31|3611.31|3612.8|3612.8|3611.31|3611.31|0
1606465480000|2020-11-27 08:24:40|3610.92|3610.92|3610.92|3610.92|3610.92|3610.92|3610.92|3610.92|0
1606465490000|2020-11-27 08:24:50|3608.87|3608.87|3607.68|3607.68|3608.87|3608.87|3607.68|3607.68|0
1606465500000|2020-11-27 08:25:00|3607.51|3607.51|3606.89|3606.89|3607.59|3607.59|3606.89|3606.89|0
1606465510000|2020-11-27 08:25:10|3606.21|3606.21|3606.21|3606.21|3606.21|3606.21|3606.21|3606.21|0
1606465540000|2020-11-27 08:25:40|3606.6|3606.6|3607.63|3607.63|3607.63|3607.63|3606.44|3606.44|0
1606465550000|2020-11-27 08:25:50|3607.53|3607.53|3606.73|3606.73|3607.53|3607.53|3606.73|3606.73|0
1606465560000|2020-11-27 08:26:00|3606.9|3606.9|3606.75|3606.75|3606.9|3606.9|3606.75|3606.75|0
1606465590000|2020-11-27 08:26:30|3607|3607|3607|3607|3607|3607|3607|3607|0
1606465600000|2020-11-27 08:26:40|3606.21|3606.21|3604.22|3604.22|3606.21|3606.21|3604.22|3604.22|0
1606465620000|2020-11-27 08:27:00|3602.17|3602.17|3604.65|3604.65|3604.65|3604.65|3602.17|3602.17|0
1606465630000|2020-11-27 08:27:10|3603.97|3603.97|3603.57|3603.57|3603.97|3603.97|3603.29|3603.29|0
1606465640000|2020-11-27 08:27:20|3604.26|3604.26|3604.08|3604.08|3604.26|3604.26|3602.89|3602.89|0
1606465660000|2020-11-27 08:27:40|3603.68|3603.68|3602.95|3602.95|3603.68|3603.68|3602.95|3602.95|0
1606465670000|2020-11-27 08:27:50|3603.74|3603.74|3603.74|3603.74|3603.74|3603.74|3603.74|3603.74|0
1606465680000|2020-11-27 08:28:00|3603.34|3603.34|3603.34|3603.34|3603.34|3603.34|3603.34|3603.34|0
1606465690000|2020-11-27 08:28:10|3603.1|3603.1|3602.68|3602.68|3603.1|3603.1|3602.68|3602.68|0
1606465700000|2020-11-27 08:28:20|3600.63|3600.63|3600.63|3600.63|3600.63|3600.63|3600.63|3600.63|0
1606465710000|2020-11-27 08:28:30|3599.05|3599.05|3599.35|3599.35|3599.35|3599.35|3599.05|3599.05|0
1606465720000|2020-11-27 08:28:40|3597.98|3597.98|3596.79|3596.79|3597.98|3597.98|3596.79|3596.79|0
1606465730000|2020-11-27 08:28:50|3597.58|3597.58|3596.79|3596.79|3597.58|3597.58|3596.79|3596.79|0
1606465740000|2020-11-27 08:29:00|3596.11|3596.11|3595.79|3595.79|3596.11|3596.11|3595.79|3595.79|0
1606465770000|2020-11-27 08:29:30|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|3594.76|0
1606465780000|2020-11-27 08:29:40|3593.74|3593.74|3593.14|3593.14|3594.13|3594.13|3593.14|3593.14|0
1606465790000|2020-11-27 08:29:50|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1606465800000|2020-11-27 08:30:00|3590.75|3590.75|3590.5|3590.5|3591.18|3591.18|3590.5|3590.5|0
1606465810000|2020-11-27 08:30:10|3588.57|3588.57|3590.18|3590.18|3591.53|3591.53|3588.23|3588.23|0
1606465820000|2020-11-27 08:30:20|3590.02|3590.02|3588.83|3588.83|3590.02|3590.02|3588.83|3588.83|0
1606465830000|2020-11-27 08:30:30|3586.44|3586.44|3586.89|3586.89|3586.89|3586.89|3584.39|3584.39|0
1606465840000|2020-11-27 08:30:40|3586.97|3586.97|3585.83|3585.83|3586.97|3586.97|3585.6|3585.6|0
1606465850000|2020-11-27 08:30:50|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|0
1606465860000|2020-11-27 08:31:00|3587.2|3587.2|3588.57|3588.57|3588.57|3588.57|3587.2|3587.2|0
1606465880000|2020-11-27 08:31:20|3589.59|3589.59|3590.44|3590.44|3590.44|3590.44|3589.59|3589.59|0
1606465890000|2020-11-27 08:31:30|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|0
1606465900000|2020-11-27 08:31:40|3589.88|3589.88|3590.65|3590.65|3590.65|3590.65|3588.85|3588.85|0
1606465910000|2020-11-27 08:31:50|3590.57|3590.57|3591.37|3591.37|3591.37|3591.37|3590.57|3590.57|0
1606465920000|2020-11-27 08:32:00|3590.57|3590.57|3591.37|3591.37|3591.37|3591.37|3590.57|3590.57|0
1606465930000|2020-11-27 08:32:10|3591.51|3591.51|3591.51|3591.51|3591.51|3591.51|3591.51|3591.51|0
1606465940000|2020-11-27 08:32:20|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|0
1606465950000|2020-11-27 08:32:30|3590.11|3590.11|3588.92|3588.92|3590.11|3590.11|3588.92|3588.92|0
1606465960000|2020-11-27 08:32:40|3588.58|3588.58|3589.16|3589.16|3589.16|3589.16|3588.58|3588.58|0
1606465980000|2020-11-27 08:33:00|3588.34|3588.34|3589.13|3589.13|3589.13|3589.13|3588.34|3588.34|0
1606465990000|2020-11-27 08:33:10|3589.24|3589.24|3588.76|3588.76|3589.24|3589.24|3588.76|3588.76|0
1606466000000|2020-11-27 08:33:20|3589.78|3589.78|3588.97|3588.97|3589.78|3589.78|3587.73|3587.73|0
1606466010000|2020-11-27 08:33:30|3587.39|3587.39|3587.78|3587.78|3587.78|3587.78|3587.05|3587.05|0
1606466020000|2020-11-27 08:33:40|3586.59|3586.59|3585.5|3585.5|3586.59|3586.59|3585.5|3585.5|0
1606466030000|2020-11-27 08:33:50|3587.2|3587.2|3588.23|3588.23|3588.23|3588.23|3587.2|3587.2|0
1606466040000|2020-11-27 08:34:00|3589.02|3589.02|3589.35|3589.35|3589.35|3589.35|3589.02|3589.02|0
1606466050000|2020-11-27 08:34:10|3589.12|3589.12|3589.03|3589.03|3589.12|3589.12|3589.03|3589.03|0
1606466060000|2020-11-27 08:34:20|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|0
1606466070000|2020-11-27 08:34:30|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|3590.45|0
1606466080000|2020-11-27 08:34:40|3590.16|3590.16|3590.16|3590.16|3590.16|3590.16|3590.16|3590.16|0
1606466100000|2020-11-27 08:35:00|3590.84|3590.84|3592.55|3592.55|3592.55|3592.55|3590.84|3590.84|0
1606466130000|2020-11-27 08:35:30|3591.52|3591.52|3591.86|3591.86|3591.86|3591.86|3591.52|3591.52|0
1606466150000|2020-11-27 08:35:50|3591.46|3591.46|3590.09|3590.09|3591.46|3591.46|3590.09|3590.09|0
1606466160000|2020-11-27 08:36:00|3590.31|3590.31|3589.96|3589.96|3590.31|3590.31|3589.96|3589.96|0
1606466170000|2020-11-27 08:36:10|3590.36|3590.36|3590.34|3590.34|3590.36|3590.36|3589.95|3589.95|0
1606466180000|2020-11-27 08:36:20|3591.03|3591.03|3590.74|3590.74|3591.03|3591.03|3590.69|3590.69|0
1606466190000|2020-11-27 08:36:30|3591.32|3591.32|3591.32|3591.32|3591.32|3591.32|3591.32|3591.32|0
1606466200000|2020-11-27 08:36:40|3593.03|3593.03|3593.03|3593.03|3593.03|3593.03|3593.03|3593.03|0
1606466230000|2020-11-27 08:37:10|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|0
1606466240000|2020-11-27 08:37:20|3592.93|3592.93|3592.93|3592.93|3592.93|3592.93|3592.93|3592.93|0
1606466260000|2020-11-27 08:37:40|3592.13|3592.13|3593.32|3593.32|3593.32|3593.32|3591.74|3591.74|0
1606466270000|2020-11-27 08:37:50|3591.34|3591.34|3592.59|3592.59|3592.59|3592.59|3591.34|3591.34|0
1606466280000|2020-11-27 08:38:00|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1606466290000|2020-11-27 08:38:10|3592.44|3592.44|3591.64|3591.64|3592.44|3592.44|3591.64|3591.64|0
1606466300000|2020-11-27 08:38:20|3591.25|3591.25|3593.2|3593.2|3594.47|3594.47|3591.25|3591.25|0
1606466310000|2020-11-27 08:38:30|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|0
1606466320000|2020-11-27 08:38:40|3593.99|3593.99|3592.8|3592.8|3593.99|3593.99|3592.8|3592.8|0
1606466330000|2020-11-27 08:38:50|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|0
1606466340000|2020-11-27 08:39:00|3591.95|3591.95|3590.76|3590.76|3591.95|3591.95|3590.76|3590.76|0
1606466350000|2020-11-27 08:39:10|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|0
1606466360000|2020-11-27 08:39:20|3591.39|3591.39|3591.39|3591.39|3591.39|3591.39|3591.39|3591.39|0
1606466380000|2020-11-27 08:39:40|3591.47|3591.47|3591.95|3591.95|3593.82|3593.82|3591.04|3591.04|0
1606466390000|2020-11-27 08:39:50|3593.14|3593.14|3591.95|3591.95|3593.93|3593.93|3591.95|3591.95|0
1606466420000|2020-11-27 08:40:20|3591.68|3591.68|3591.17|3591.17|3591.68|3591.68|3590.49|3590.49|0
1606466430000|2020-11-27 08:40:30|3592.36|3592.36|3591.95|3591.95|3592.36|3592.36|3591.95|3591.95|0
1606466440000|2020-11-27 08:40:40|3590.36|3590.36|3589.88|3589.88|3590.36|3590.36|3589.88|3589.88|0
1606466450000|2020-11-27 08:40:50|3590.1|3590.1|3591.68|3591.68|3591.68|3591.68|3590.1|3590.1|0
1606466460000|2020-11-27 08:41:00|3592.08|3592.08|3591.78|3591.78|3592.58|3592.58|3591.78|3591.78|0
1606466480000|2020-11-27 08:41:20|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|0
1606466490000|2020-11-27 08:41:30|3592.87|3592.87|3592.99|3592.99|3593.23|3593.23|3592.87|3592.87|0
1606466500000|2020-11-27 08:41:40|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|0
1606466510000|2020-11-27 08:41:50|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|0
1606466520000|2020-11-27 08:42:00|3592.08|3592.08|3593.27|3593.27|3593.27|3593.27|3592.08|3592.08|0
1606466530000|2020-11-27 08:42:10|3592.88|3592.88|3592.88|3592.88|3592.88|3592.88|3592.08|3592.08|0
1606466540000|2020-11-27 08:42:20|3592.96|3592.96|3592.88|3592.88|3592.96|3592.96|3592.08|3592.08|0
1606466550000|2020-11-27 08:42:30|3592.08|3592.08|3592.08|3592.08|3592.77|3592.77|3592.08|3592.08|0
1606466570000|2020-11-27 08:42:50|3591.29|3591.29|3589.92|3589.92|3591.29|3591.29|3589.92|3589.92|0
1606466580000|2020-11-27 08:43:00|3589.24|3589.24|3589.64|3589.64|3589.64|3589.64|3589.24|3589.24|0
1606466600000|2020-11-27 08:43:20|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|0
1606466610000|2020-11-27 08:43:30|3589.12|3589.12|3589.24|3589.24|3589.24|3589.24|3589.12|3589.12|0
1606466620000|2020-11-27 08:43:40|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|0
1606466630000|2020-11-27 08:43:50|3590.07|3590.07|3590.48|3590.48|3590.48|3590.48|3590.07|3590.07|0
1606466640000|2020-11-27 08:44:00|3590.6|3590.6|3591.64|3591.64|3591.79|3591.79|3590.6|3590.6|0
1606466650000|2020-11-27 08:44:10|3591.25|3591.25|3592|3592|3593|3593|3591.25|3591.25|0
1606466660000|2020-11-27 08:44:20|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|3590.81|0
1606466670000|2020-11-27 08:44:30|3590.13|3590.13|3590.13|3590.13|3590.13|3590.13|3590.13|3590.13|0
1606466680000|2020-11-27 08:44:40|3590.92|3590.92|3591.72|3591.72|3591.72|3591.72|3590.92|3590.92|0
1606466690000|2020-11-27 08:44:50|3591.57|3591.57|3591.86|3591.86|3591.97|3591.97|3590.57|3590.57|0
1606466700000|2020-11-27 08:45:00|3592.03|3592.03|3591.17|3591.17|3592.53|3592.53|3591.17|3591.17|0
1606466710000|2020-11-27 08:45:10|3591.57|3591.57|3590.08|3590.08|3591.57|3591.57|3590.08|3590.08|0
1606466720000|2020-11-27 08:45:20|3589.78|3589.78|3589.14|3589.14|3589.78|3589.78|3588.59|3588.59|0
1606466730000|2020-11-27 08:45:30|3588.79|3588.79|3588.79|3588.79|3588.79|3588.79|3588.79|3588.79|0
1606466740000|2020-11-27 08:45:40|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|3589.14|0
1606466760000|2020-11-27 08:46:00|3588.79|3588.79|3589.14|3589.14|3589.14|3589.14|3588.79|3588.79|0
1606466770000|2020-11-27 08:46:10|3589.48|3589.48|3589.08|3589.08|3589.48|3589.48|3589.08|3589.08|0
1606466780000|2020-11-27 08:46:20|3590.45|3590.45|3589.76|3589.76|3590.45|3590.45|3589.76|3589.76|0
1606466800000|2020-11-27 08:46:40|3589.68|3589.68|3590.51|3590.51|3590.51|3590.51|3589.68|3589.68|0
1606466820000|2020-11-27 08:47:00|3591.87|3591.87|3593.46|3593.46|3593.46|3593.46|3591.87|3591.87|0
1606466830000|2020-11-27 08:47:10|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|0
1606466840000|2020-11-27 08:47:20|3594.95|3594.95|3593.35|3593.35|3594.95|3594.95|3593.35|3593.35|0
1606466860000|2020-11-27 08:47:40|3593.74|3593.74|3594.14|3594.14|3594.14|3594.14|3593.74|3593.74|0
1606466890000|2020-11-27 08:48:10|3595.85|3595.85|3595.85|3595.85|3595.85|3595.85|3595.85|3595.85|0
1606466900000|2020-11-27 08:48:20|3596.09|3596.09|3596.88|3596.88|3596.88|3596.88|3596.09|3596.09|0
1606466910000|2020-11-27 08:48:30|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|0
1606466920000|2020-11-27 08:48:40|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|3596.75|0
1606466940000|2020-11-27 08:49:00|3596.7|3596.7|3596.7|3596.7|3596.7|3596.7|3596.7|3596.7|0
1606466950000|2020-11-27 08:49:10|3596.01|3596.01|3596.81|3596.81|3596.81|3596.81|3596.01|3596.01|0
1606466960000|2020-11-27 08:49:20|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|0
1606466970000|2020-11-27 08:49:30|3597.68|3597.68|3597.68|3597.68|3597.68|3597.68|3597.68|3597.68|0
1606466990000|2020-11-27 08:49:50|3597.29|3597.29|3597.29|3597.29|3597.29|3597.29|3597.29|3597.29|0
1606467000000|2020-11-27 08:50:00|3595.92|3595.92|3596.19|3596.19|3596.19|3596.19|3595.92|3595.92|0
1606467010000|2020-11-27 08:50:10|3596.52|3596.52|3597.89|3597.89|3597.89|3597.89|3596.52|3596.52|0
1606467020000|2020-11-27 08:50:20|3599.08|3599.08|3599.78|3599.78|3599.78|3599.78|3598.39|3598.39|0
1606467030000|2020-11-27 08:50:30|3600.2|3600.2|3599.96|3599.96|3600.2|3600.2|3599.96|3599.96|0
1606467040000|2020-11-27 08:50:40|3600.06|3600.06|3601.08|3601.08|3601.08|3601.08|3600.06|3600.06|0
1606467050000|2020-11-27 08:50:50|3601.24|3601.24|3601.19|3601.19|3601.24|3601.24|3601.19|3601.19|0
1606467070000|2020-11-27 08:51:10|3601.24|3601.24|3602.63|3602.63|3602.63|3602.63|3601.1|3601.1|0
1606467080000|2020-11-27 08:51:20|3602.93|3602.93|3602.93|3602.93|3602.93|3602.93|3602.93|3602.93|0
1606467090000|2020-11-27 08:51:30|3602.14|3602.14|3601.45|3601.45|3602.14|3602.14|3601.45|3601.45|0
1606467100000|2020-11-27 08:51:40|3603.04|3603.04|3604.01|3604.01|3605.09|3605.09|3603.04|3603.04|0
1606467110000|2020-11-27 08:51:50|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|0
1606467120000|2020-11-27 08:52:00|3603.95|3603.95|3606.26|3606.26|3606.26|3606.26|3603.95|3603.95|0
1606467130000|2020-11-27 08:52:10|3606.41|3606.41|3607.36|3607.36|3607.36|3607.36|3606.41|3606.41|0
1606467140000|2020-11-27 08:52:20|3606.96|3606.96|3608.26|3608.26|3608.26|3608.26|3606.96|3606.96|0
1606467150000|2020-11-27 08:52:30|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|0
1606467160000|2020-11-27 08:52:40|3609.28|3609.28|3607.59|3607.59|3609.28|3609.28|3607.59|3607.59|0
1606467170000|2020-11-27 08:52:50|3607.25|3607.25|3607.25|3607.25|3607.25|3607.25|3607.25|3607.25|0
1606467190000|2020-11-27 08:53:10|3607.7|3607.7|3608.12|3608.12|3608.12|3608.12|3607.7|3607.7|0
1606467210000|2020-11-27 08:53:30|3609.31|3609.31|3608.91|3608.91|3609.31|3609.31|3608.91|3608.91|0
1606467220000|2020-11-27 08:53:40|3609.08|3609.08|3609.08|3609.08|3609.08|3609.08|3609.08|3609.08|0
1606467240000|2020-11-27 08:54:00|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|0
1606467260000|2020-11-27 08:54:20|3610.55|3610.55|3610.95|3610.95|3610.95|3610.95|3610.55|3610.55|0
1606467270000|2020-11-27 08:54:30|3611.03|3611.03|3609.67|3609.67|3611.03|3611.03|3609.67|3609.67|0
1606467280000|2020-11-27 08:54:40|3610.06|3610.06|3610.06|3610.06|3610.06|3610.06|3610.06|3610.06|0
1606467290000|2020-11-27 08:54:50|3609.38|3609.38|3609.38|3609.38|3609.38|3609.38|3609.38|3609.38|0
1606467300000|2020-11-27 08:55:00|3609.78|3609.78|3609.62|3609.62|3609.78|3609.78|3609.62|3609.62|0
1606467310000|2020-11-27 08:55:10|3609.67|3609.67|3611.74|3611.74|3611.99|3611.99|3609.67|3609.67|0
1606467330000|2020-11-27 08:55:30|3610.37|3610.37|3610.37|3610.37|3610.37|3610.37|3610.37|3610.37|0
1606467340000|2020-11-27 08:55:40|3610.67|3610.67|3611.07|3611.07|3611.07|3611.07|3610.27|3610.27|0
1606467350000|2020-11-27 08:55:50|3610.27|3610.27|3608.57|3608.57|3610.67|3610.67|3608.57|3608.57|0
1606467360000|2020-11-27 08:56:00|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|0
1606467380000|2020-11-27 08:56:20|3608.55|3608.55|3606.67|3606.67|3608.55|3608.55|3606.28|3606.28|0
1606467390000|2020-11-27 08:56:30|3606.12|3606.12|3606.12|3606.12|3606.12|3606.12|3606.12|3606.12|0
1606467400000|2020-11-27 08:56:40|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|0
1606467410000|2020-11-27 08:56:50|3606.89|3606.89|3607.57|3607.57|3607.57|3607.57|3606.89|3606.89|0
1606467420000|2020-11-27 08:57:00|3608.36|3608.36|3608.91|3608.91|3608.91|3608.91|3608.36|3608.36|0
1606467430000|2020-11-27 08:57:10|3609.31|3609.31|3608.07|3608.07|3609.31|3609.31|3608.07|3608.07|0
1606467440000|2020-11-27 08:57:20|3608.22|3608.22|3608.22|3608.22|3608.22|3608.22|3608.22|3608.22|0
1606467450000|2020-11-27 08:57:30|3608.61|3608.61|3609.01|3609.01|3609.01|3609.01|3608.61|3608.61|0
1606467470000|2020-11-27 08:57:50|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|0
1606467480000|2020-11-27 08:58:00|3607.82|3607.82|3608.5|3608.5|3608.5|3608.5|3607.82|3607.82|0
1606467490000|2020-11-27 08:58:10|3607.71|3607.71|3606.45|3606.45|3607.71|3607.71|3606.29|3606.29|0
1606467500000|2020-11-27 08:58:20|3606.05|3606.05|3605.31|3605.31|3606.05|3606.05|3604.92|3604.92|0
1606467510000|2020-11-27 08:58:30|3604.96|3604.96|3603.1|3603.1|3604.96|3604.96|3603.1|3603.1|0
1606467520000|2020-11-27 08:58:40|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|0
1606467550000|2020-11-27 08:59:10|3601.4|3601.4|3601.73|3601.73|3601.73|3601.73|3601.4|3601.4|0
1606467560000|2020-11-27 08:59:20|3602.52|3602.52|3603.89|3603.89|3603.89|3603.89|3602.52|3602.52|0
1606467590000|2020-11-27 08:59:50|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|0
1606467600000|2020-11-27 09:00:00|3604.39|3604.39|3605.58|3605.58|3605.58|3605.58|3604.39|3604.39|0
1606467610000|2020-11-27 09:00:10|3606.61|3606.61|3604.91|3604.91|3607.29|3607.29|3604.91|3604.91|0
1606467620000|2020-11-27 09:00:20|3603.54|3603.54|3603.74|3603.74|3603.89|3603.89|3603.2|3603.2|0
1606467630000|2020-11-27 09:00:30|3603.59|3603.59|3604.62|3604.62|3604.62|3604.62|3603.59|3603.59|0
1606467640000|2020-11-27 09:00:40|3604.77|3604.77|3603.97|3603.97|3604.77|3604.77|3603.97|3603.97|0
1606467650000|2020-11-27 09:00:50|3602.78|3602.78|3604.31|3604.31|3604.31|3604.31|3602.78|3602.78|0
1606467660000|2020-11-27 09:01:00|3603.91|3603.91|3606.29|3606.29|3606.29|3606.29|3603.91|3603.91|0
1606467670000|2020-11-27 09:01:10|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1606467680000|2020-11-27 09:01:20|3607.13|3607.13|3609.39|3609.39|3609.39|3609.39|3606.88|3606.88|0
1606467700000|2020-11-27 09:01:40|3609.55|3609.55|3609.39|3609.39|3609.55|3609.55|3609.39|3609.39|0
1606467710000|2020-11-27 09:01:50|3609.78|3609.78|3609.78|3609.78|3609.78|3609.78|3609.78|3609.78|0
1606467720000|2020-11-27 09:02:00|3609.39|3609.39|3609.39|3609.39|3609.39|3609.39|3609.39|3609.39|0
1606467780000|2020-11-27 09:03:00|3608.7|3608.7|3608.7|3608.7|3609.39|3609.39|3608.7|3608.7|0
1606467790000|2020-11-27 09:03:10|3608.85|3608.85|3608.85|3608.85|3608.85|3608.85|3608.85|3608.85|0
1606467800000|2020-11-27 09:03:20|3609.54|3609.54|3610.78|3610.78|3610.78|3610.78|3609.54|3609.54|0
1606467810000|2020-11-27 09:03:30|3611.46|3611.46|3612.98|3612.98|3612.98|3612.98|3611.46|3611.46|0
1606467820000|2020-11-27 09:03:40|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|0
1606467850000|2020-11-27 09:04:10|3612.49|3612.49|3612.49|3612.49|3612.88|3612.88|3612.49|3612.49|0
1606467860000|2020-11-27 09:04:20|3612.88|3612.88|3614.76|3614.76|3614.76|3614.76|3612.88|3612.88|0
1606467870000|2020-11-27 09:04:30|3614.65|3614.65|3614.73|3614.73|3614.73|3614.73|3614.54|3614.54|0
1606467880000|2020-11-27 09:04:40|3616.78|3616.78|3616.39|3616.39|3616.78|3616.78|3616.39|3616.39|0
1606467920000|2020-11-27 09:05:20|3615.2|3615.2|3614.51|3614.51|3615.99|3615.99|3614.51|3614.51|0
1606467940000|2020-11-27 09:05:40|3614.19|3614.19|3614.08|3614.08|3614.19|3614.19|3614.08|3614.08|0
1606467950000|2020-11-27 09:05:50|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|0
1606467960000|2020-11-27 09:06:00|3614.88|3614.88|3613.69|3613.69|3614.88|3614.88|3613.69|3613.69|0
1606467980000|2020-11-27 09:06:20|3614.37|3614.37|3613.81|3613.81|3614.37|3614.37|3613.81|3613.81|0
1606468000000|2020-11-27 09:06:40|3614.06|3614.06|3615.84|3615.84|3615.84|3615.84|3614.06|3614.06|0
1606468020000|2020-11-27 09:07:00|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|0
1606468030000|2020-11-27 09:07:10|3616.08|3616.08|3615.97|3615.97|3616.08|3616.08|3615.97|3615.97|0
1606468040000|2020-11-27 09:07:20|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|0
1606468060000|2020-11-27 09:07:40|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|0
1606468080000|2020-11-27 09:08:00|3619.44|3619.44|3619.44|3619.44|3619.44|3619.44|3619.44|3619.44|0
1606468120000|2020-11-27 09:08:40|3619.39|3619.39|3619.93|3619.93|3619.93|3619.93|3619.39|3619.39|0
1606468130000|2020-11-27 09:08:50|3620.33|3620.33|3620.33|3620.33|3620.33|3620.33|3620.33|3620.33|0
1606468140000|2020-11-27 09:09:00|3619.54|3619.54|3619.54|3619.54|3620.33|3620.33|3619.54|3619.54|0
1606468150000|2020-11-27 09:09:10|3619.64|3619.64|3619.75|3619.75|3619.75|3619.75|3619.64|3619.64|0
1606468160000|2020-11-27 09:09:20|3619.42|3619.42|3618.23|3618.23|3619.42|3619.42|3618.23|3618.23|0
1606468180000|2020-11-27 09:09:40|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|0
1606468190000|2020-11-27 09:09:50|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|0
1606468200000|2020-11-27 09:10:00|3618.31|3618.31|3617.52|3617.52|3618.31|3618.31|3617.52|3617.52|0
1606468210000|2020-11-27 09:10:10|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|0
1606468220000|2020-11-27 09:10:20|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|0
1606468230000|2020-11-27 09:10:30|3616.08|3616.08|3615.97|3615.97|3616.08|3616.08|3615.97|3615.97|0
1606468260000|2020-11-27 09:11:00|3615.85|3615.85|3616.01|3616.01|3616.25|3616.25|3615.85|3615.85|0
1606468270000|2020-11-27 09:11:10|3615.61|3615.61|3613.81|3613.81|3615.97|3615.97|3613.81|3613.81|0
1606468310000|2020-11-27 09:11:50|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|0
1606468330000|2020-11-27 09:12:10|3614.1|3614.1|3613.7|3613.7|3614.1|3614.1|3613.7|3613.7|0
1606468340000|2020-11-27 09:12:20|3613.59|3613.59|3613.33|3613.33|3613.59|3613.59|3613.33|3613.33|0
1606468350000|2020-11-27 09:12:30|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|0
1606468360000|2020-11-27 09:12:40|3612.36|3612.36|3612.36|3612.36|3612.36|3612.36|3612.36|3612.36|0
1606468370000|2020-11-27 09:12:50|3611.67|3611.67|3611.67|3611.67|3611.67|3611.67|3611.67|3611.67|0
1606468390000|2020-11-27 09:13:10|3611.28|3611.28|3610.88|3610.88|3611.28|3611.28|3610.88|3610.88|0
1606468420000|2020-11-27 09:13:40|3610.38|3610.38|3611.15|3611.15|3611.15|3611.15|3610.38|3610.38|0
1606468430000|2020-11-27 09:13:50|3611.94|3611.94|3613.31|3613.31|3613.31|3613.31|3611.94|3611.94|0
1606468440000|2020-11-27 09:14:00|3613.36|3613.36|3613.47|3613.47|3613.47|3613.47|3613.36|3613.36|0
1606468450000|2020-11-27 09:14:10|3613.07|3613.07|3612.39|3612.39|3613.07|3613.07|3612.39|3612.39|0
1606468460000|2020-11-27 09:14:20|3611.99|3611.99|3610.71|3610.71|3611.99|3611.99|3610.56|3610.56|0
1606468470000|2020-11-27 09:14:30|3610.55|3610.55|3609.21|3609.21|3610.79|3610.79|3609.21|3609.21|0
1606468480000|2020-11-27 09:14:40|3608.81|3608.81|3607.75|3607.75|3608.81|3608.81|3607.36|3607.36|0
1606468490000|2020-11-27 09:14:50|3606.39|3606.39|3606.78|3606.78|3606.78|3606.78|3606.39|3606.39|0
1606468510000|2020-11-27 09:15:10|3605.99|3605.99|3605.59|3605.59|3605.99|3605.99|3605.59|3605.59|0
1606468520000|2020-11-27 09:15:20|3604.91|3604.91|3603.15|3603.15|3604.91|3604.91|3602.75|3602.75|0
1606468530000|2020-11-27 09:15:30|3602.9|3602.9|3603.54|3603.54|3603.54|3603.54|3602.5|3602.5|0
1606468550000|2020-11-27 09:15:50|3604.34|3604.34|3605.92|3605.92|3605.92|3605.92|3604.34|3604.34|0
1606468560000|2020-11-27 09:16:00|3606.61|3606.61|3606.91|3606.91|3606.91|3606.91|3606.61|3606.61|0
1606468570000|2020-11-27 09:16:10|3606.51|3606.51|3605.72|3605.72|3606.51|3606.51|3605.72|3605.72|0
1606468580000|2020-11-27 09:16:20|3606.11|3606.11|3605.87|3605.87|3606.11|3606.11|3605.87|3605.87|0
1606468590000|2020-11-27 09:16:30|3605.47|3605.47|3606.26|3606.26|3606.26|3606.26|3605.47|3605.47|0
1606468610000|2020-11-27 09:16:50|3606.43|3606.43|3606.43|3606.43|3606.43|3606.43|3606.43|3606.43|0
1606468620000|2020-11-27 09:17:00|3606.38|3606.38|3606.38|3606.38|3606.38|3606.38|3606.38|3606.38|0
1606468630000|2020-11-27 09:17:10|3606.73|3606.73|3607.3|3607.3|3607.3|3607.3|3606.73|3606.73|0
1606468640000|2020-11-27 09:17:20|3607.38|3607.38|3607.78|3607.78|3607.78|3607.78|3607.38|3607.38|0
1606468650000|2020-11-27 09:17:30|3608.97|3608.97|3609.36|3609.36|3609.36|3609.36|3608.97|3608.97|0
1606468670000|2020-11-27 09:17:50|3609.76|3609.76|3609.36|3609.36|3609.76|3609.76|3609.36|3609.36|0
1606468680000|2020-11-27 09:18:00|3608.97|3608.97|3608.97|3608.97|3608.97|3608.97|3608.97|3608.97|0
1606468710000|2020-11-27 09:18:30|3609.11|3609.11|3609.11|3609.11|3609.11|3609.11|3609.11|3609.11|0
1606468730000|2020-11-27 09:18:50|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|0
1606468750000|2020-11-27 09:19:10|3609.47|3609.47|3609.86|3609.86|3609.86|3609.86|3609.47|3609.47|0
1606468760000|2020-11-27 09:19:20|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|0
1606468780000|2020-11-27 09:19:40|3608.79|3608.79|3609.15|3609.15|3609.15|3609.15|3608.79|3608.79|0
1606468790000|2020-11-27 09:19:50|3608.36|3608.36|3607.56|3607.56|3608.36|3608.36|3607.56|3607.56|0
1606468800000|2020-11-27 09:20:00|3607.35|3607.35|3607.29|3607.29|3607.35|3607.35|3607.29|3607.29|0
1606468820000|2020-11-27 09:20:20|3607.69|3607.69|3607.86|3607.86|3607.86|3607.86|3607.69|3607.69|0
1606468830000|2020-11-27 09:20:30|3608.21|3608.21|3608.86|3608.86|3608.86|3608.86|3608.07|3608.07|0
1606468840000|2020-11-27 09:20:40|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|0
1606468850000|2020-11-27 09:20:50|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|3610.45|0
1606468860000|2020-11-27 09:21:00|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|0
1606468870000|2020-11-27 09:21:10|3611.3|3611.3|3611.3|3611.3|3611.3|3611.3|3611.3|3611.3|0
1606468880000|2020-11-27 09:21:20|3611.46|3611.46|3611.79|3611.79|3611.79|3611.79|3611.46|3611.46|0
1606468910000|2020-11-27 09:21:50|3612.47|3612.47|3612.36|3612.36|3613.16|3613.16|3612.36|3612.36|0
1606468920000|2020-11-27 09:22:00|3613.16|3613.16|3615.42|3615.42|3615.42|3615.42|3613.16|3613.16|0
1606468940000|2020-11-27 09:22:20|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|0
1606468950000|2020-11-27 09:22:30|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|0
1606468960000|2020-11-27 09:22:40|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|0
1606468980000|2020-11-27 09:23:00|3616|3616|3617.79|3617.79|3617.79|3617.79|3616|3616|0
1606469010000|2020-11-27 09:23:30|3618.47|3618.47|3619.16|3619.16|3619.16|3619.16|3618.47|3618.47|0
1606469020000|2020-11-27 09:23:40|3618.76|3618.76|3617.12|3617.12|3618.76|3618.76|3617.12|3617.12|0
1606469030000|2020-11-27 09:23:50|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|0
1606469050000|2020-11-27 09:24:10|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|0
1606469060000|2020-11-27 09:24:20|3618.49|3618.49|3618.33|3618.33|3618.49|3618.49|3618.33|3618.33|0
1606469090000|2020-11-27 09:24:50|3616.74|3616.74|3616.68|3616.68|3616.74|3616.74|3616.68|3616.68|0
1606469100000|2020-11-27 09:25:00|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|0
1606469110000|2020-11-27 09:25:10|3615.89|3615.89|3615.89|3615.89|3615.89|3615.89|3615.89|3615.89|0
1606469120000|2020-11-27 09:25:20|3615.49|3615.49|3615.83|3615.83|3615.83|3615.83|3615.49|3615.49|0
1606469130000|2020-11-27 09:25:30|3616.07|3616.07|3614.99|3614.99|3616.07|3616.07|3614.99|3614.99|0
1606469150000|2020-11-27 09:25:50|3614.87|3614.87|3614.76|3614.76|3614.87|3614.87|3614.76|3614.76|0
1606469160000|2020-11-27 09:26:00|3615.08|3615.08|3615.08|3615.08|3615.08|3615.08|3615.08|3615.08|0
1606469170000|2020-11-27 09:26:10|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|0
1606469180000|2020-11-27 09:26:20|3614.91|3614.91|3615.07|3615.07|3615.07|3615.07|3614.91|3614.91|0
1606469190000|2020-11-27 09:26:30|3614.67|3614.67|3614.36|3614.36|3614.76|3614.76|3614.36|3614.36|0
1606469200000|2020-11-27 09:26:40|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|0
1606469210000|2020-11-27 09:26:50|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|0
1606469220000|2020-11-27 09:27:00|3612.72|3612.72|3612.62|3612.62|3612.72|3612.72|3612.62|3612.62|0
1606469230000|2020-11-27 09:27:10|3613.01|3613.01|3612.84|3612.84|3613.01|3613.01|3612.84|3612.84|0
1606469250000|2020-11-27 09:27:30|3610.79|3610.79|3610|3610|3610.79|3610.79|3610|3610|0
1606469260000|2020-11-27 09:27:40|3610.16|3610.16|3610.66|3610.66|3610.66|3610.66|3610.16|3610.16|0
1606469280000|2020-11-27 09:28:00|3610.51|3610.51|3610.66|3610.66|3610.66|3610.66|3610.35|3610.35|0
1606469290000|2020-11-27 09:28:10|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|3610.26|0
1606469300000|2020-11-27 09:28:20|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|0
1606469310000|2020-11-27 09:28:30|3610.06|3610.06|3610.3|3610.3|3610.3|3610.3|3610.06|3610.06|0
1606469320000|2020-11-27 09:28:40|3610.42|3610.42|3607.98|3607.98|3610.42|3610.42|3607.98|3607.98|0
1606469340000|2020-11-27 09:29:00|3607.29|3607.29|3608|3608|3608|3608|3607.13|3607.13|0
1606469350000|2020-11-27 09:29:10|3608.4|3608.4|3608.4|3608.4|3608.4|3608.4|3608.4|3608.4|0
1606469360000|2020-11-27 09:29:20|3608.1|3608.1|3608.1|3608.1|3608.1|3608.1|3608.1|3608.1|0
1606469370000|2020-11-27 09:29:30|3608.5|3608.5|3608.5|3608.5|3608.5|3608.5|3608.5|3608.5|0
1606469380000|2020-11-27 09:29:40|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|0
1606469390000|2020-11-27 09:29:50|3609|3609|3609|3609|3609|3609|3609|3609|0
1606469400000|2020-11-27 09:30:00|3608.2|3608.2|3608.44|3608.44|3608.44|3608.44|3608.2|3608.2|0
1606469410000|2020-11-27 09:30:10|3608.6|3608.6|3608.87|3608.87|3608.87|3608.87|3608.6|3608.6|0
1606469420000|2020-11-27 09:30:20|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|0
1606469430000|2020-11-27 09:30:30|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|0
1606469440000|2020-11-27 09:30:40|3608.82|3608.82|3608.55|3608.55|3608.82|3608.82|3608.55|3608.55|0
1606469460000|2020-11-27 09:31:00|3608.5|3608.5|3607.54|3607.54|3608.5|3608.5|3607.54|3607.54|0
1606469470000|2020-11-27 09:31:10|3606.52|3606.52|3606.52|3606.52|3606.52|3606.52|3606.52|3606.52|0
1606469480000|2020-11-27 09:31:20|3606.68|3606.68|3606.68|3606.68|3606.68|3606.68|3606.68|3606.68|0
1606469500000|2020-11-27 09:31:40|3606.84|3606.84|3608.55|3608.55|3608.55|3608.55|3606.84|3606.84|0
1606469510000|2020-11-27 09:31:50|3608.15|3608.15|3608.15|3608.15|3608.15|3608.15|3608.15|3608.15|0
1606469520000|2020-11-27 09:32:00|3607.94|3607.94|3607.2|3607.2|3607.94|3607.94|3607.2|3607.2|0
1606469530000|2020-11-27 09:32:10|3607.6|3607.6|3608.08|3608.08|3608.08|3608.08|3607.6|3607.6|0
1606469540000|2020-11-27 09:32:20|3607.68|3607.68|3607.34|3607.34|3607.68|3607.68|3607.28|3607.28|0
1606469550000|2020-11-27 09:32:30|3607.44|3607.44|3607.6|3607.6|3607.6|3607.6|3607.44|3607.44|0
1606469560000|2020-11-27 09:32:40|3608.29|3608.29|3608.97|3608.97|3608.97|3608.97|3608.29|3608.29|0
1606469570000|2020-11-27 09:32:50|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|0
1606469590000|2020-11-27 09:33:10|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|0
1606469610000|2020-11-27 09:33:30|3606.99|3606.99|3606.59|3606.59|3606.99|3606.99|3606.19|3606.19|0
1606469620000|2020-11-27 09:33:40|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|0
1606469660000|2020-11-27 09:34:20|3604.67|3604.67|3605.86|3605.86|3605.86|3605.86|3604.67|3604.67|0
1606469670000|2020-11-27 09:34:30|3606.65|3606.65|3606.65|3606.65|3606.65|3606.65|3606.65|3606.65|0
1606469680000|2020-11-27 09:34:40|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|0
1606469690000|2020-11-27 09:34:50|3606.03|3606.03|3605.88|3605.88|3606.03|3606.03|3605.88|3605.88|0
1606469710000|2020-11-27 09:35:10|3605.72|3605.72|3605.55|3605.55|3605.72|3605.72|3605.55|3605.55|0
1606469720000|2020-11-27 09:35:20|3605.3|3605.3|3605.04|3605.04|3605.3|3605.3|3605.04|3605.04|0
1606469730000|2020-11-27 09:35:30|3605.3|3605.3|3605.3|3605.3|3605.3|3605.3|3605.3|3605.3|0
1606469740000|2020-11-27 09:35:40|3604.62|3604.62|3604.47|3604.47|3604.62|3604.62|3604.47|3604.47|0
1606469760000|2020-11-27 09:36:00|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|0
1606469790000|2020-11-27 09:36:30|3604.26|3604.26|3604.26|3604.26|3604.26|3604.26|3604.26|3604.26|0
1606469810000|2020-11-27 09:36:50|3605.45|3605.45|3606.32|3606.32|3606.32|3606.32|3605.05|3605.05|0
1606469820000|2020-11-27 09:37:00|3605.13|3605.13|3605.13|3605.13|3605.13|3605.13|3605.13|3605.13|0
1606469830000|2020-11-27 09:37:10|3604.34|3604.34|3603.53|3603.53|3604.34|3604.34|3603.43|3603.43|0
1606469840000|2020-11-27 09:37:20|3603.37|3603.37|3602.68|3602.68|3603.37|3603.37|3602.68|3602.68|0
1606469850000|2020-11-27 09:37:30|3604.01|3604.01|3604.41|3604.41|3604.41|3604.41|3604.01|3604.01|0
1606469860000|2020-11-27 09:37:40|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|3604.05|0
1606469870000|2020-11-27 09:37:50|3604.35|3604.35|3604.05|3604.05|3604.35|3604.35|3604.05|3604.05|0
1606469880000|2020-11-27 09:38:00|3603.81|3603.81|3603.12|3603.12|3603.96|3603.96|3603.12|3603.12|0
1606469890000|2020-11-27 09:38:10|3603.42|3603.42|3602.77|3602.77|3603.42|3603.42|3602.77|3602.77|0
1606469900000|2020-11-27 09:38:20|3602.38|3602.38|3602.87|3602.87|3603.27|3603.27|3602.38|3602.38|0
1606469910000|2020-11-27 09:38:30|3603.55|3603.55|3603.55|3603.55|3603.55|3603.55|3603.55|3603.55|0
1606469940000|2020-11-27 09:39:00|3603.5|3603.5|3603.58|3603.58|3603.58|3603.58|3603.5|3603.5|0
1606469950000|2020-11-27 09:39:10|3601.88|3601.88|3601.88|3601.88|3601.88|3601.88|3601.88|3601.88|0
1606469980000|2020-11-27 09:39:40|3601.48|3601.48|3601.48|3601.48|3601.48|3601.48|3601.48|3601.48|0
1606469990000|2020-11-27 09:39:50|3601.88|3601.88|3601.48|3601.48|3602.27|3602.27|3601.48|3601.48|0
1606470000000|2020-11-27 09:40:00|3602.27|3602.27|3601.48|3601.48|3602.27|3602.27|3601.48|3601.48|0
1606470030000|2020-11-27 09:40:30|3600.69|3600.69|3600.35|3600.35|3600.69|3600.69|3600.35|3600.35|0
1606470040000|2020-11-27 09:40:40|3601.55|3601.55|3601.55|3601.55|3601.55|3601.55|3601.55|3601.55|0
1606470050000|2020-11-27 09:40:50|3601.71|3601.71|3601.83|3601.83|3601.83|3601.83|3601.71|3601.71|0
1606470060000|2020-11-27 09:41:00|3601.88|3601.88|3602.85|3602.85|3602.85|3602.85|3601.82|3601.82|0
1606470070000|2020-11-27 09:41:10|3603|3603|3603|3603|3603|3603|3603|3603|0
1606470090000|2020-11-27 09:41:30|3602.89|3602.89|3602.62|3602.62|3602.89|3602.89|3602.62|3602.62|0
1606470100000|2020-11-27 09:41:40|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|3603.31|0
1606470110000|2020-11-27 09:41:50|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|0
1606470130000|2020-11-27 09:42:10|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|0
1606470140000|2020-11-27 09:42:20|3603.7|3603.7|3603.87|3603.87|3603.87|3603.87|3603.7|3603.7|0
1606470150000|2020-11-27 09:42:30|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|3603.7|0
1606470180000|2020-11-27 09:43:00|3603.02|3603.02|3603.84|3603.84|3603.84|3603.84|3603.02|3603.02|0
1606470190000|2020-11-27 09:43:10|3604.53|3604.53|3605.17|3605.17|3605.17|3605.17|3604.53|3604.53|0
1606470200000|2020-11-27 09:43:20|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|0
1606470210000|2020-11-27 09:43:30|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|0
1606470230000|2020-11-27 09:43:50|3606.09|3606.09|3606.24|3606.24|3606.24|3606.24|3606.09|3606.09|0
1606470240000|2020-11-27 09:44:00|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|0
1606470260000|2020-11-27 09:44:20|3605.16|3605.16|3605.16|3605.16|3605.16|3605.16|3605.16|3605.16|0
1606470280000|2020-11-27 09:44:40|3605.55|3605.55|3605.95|3605.95|3605.95|3605.95|3605.55|3605.55|0
1606470290000|2020-11-27 09:44:50|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|3606.63|0
1606470310000|2020-11-27 09:45:10|3606.75|3606.75|3606.26|3606.26|3606.9|3606.9|3606.26|3606.26|0
1606470320000|2020-11-27 09:45:20|3606.51|3606.51|3606.59|3606.59|3606.59|3606.59|3606.51|3606.51|0
1606470340000|2020-11-27 09:45:40|3606.75|3606.75|3607.69|3607.69|3607.69|3607.69|3606.75|3606.75|0
1606470350000|2020-11-27 09:45:50|3608.37|3608.37|3609.05|3609.05|3609.05|3609.05|3608.37|3608.37|0
1606470370000|2020-11-27 09:46:10|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|0
1606470380000|2020-11-27 09:46:20|3608.7|3608.7|3608.53|3608.53|3608.7|3608.7|3608.53|3608.53|0
1606470390000|2020-11-27 09:46:30|3609.33|3609.33|3609.33|3609.33|3609.33|3609.33|3609.33|3609.33|0
1606470410000|2020-11-27 09:46:50|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|0
1606470420000|2020-11-27 09:47:00|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|0
1606470450000|2020-11-27 09:47:30|3608.92|3608.92|3608.92|3608.92|3608.92|3608.92|3608.92|3608.92|0
1606470460000|2020-11-27 09:47:40|3609.08|3609.08|3608.64|3608.64|3609.08|3609.08|3608.29|3608.29|0
1606470480000|2020-11-27 09:48:00|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|0
1606470490000|2020-11-27 09:48:10|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|0
1606470500000|2020-11-27 09:48:20|3608.61|3608.61|3608.61|3608.61|3608.61|3608.61|3608.61|3608.61|0
1606470510000|2020-11-27 09:48:30|3608.67|3608.67|3608.27|3608.27|3608.67|3608.67|3608.27|3608.27|0
1606470520000|2020-11-27 09:48:40|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|0
1606470540000|2020-11-27 09:49:00|3606.82|3606.82|3606.74|3606.74|3606.82|3606.82|3606.74|3606.74|0
1606470550000|2020-11-27 09:49:10|3606.68|3606.68|3606.79|3606.79|3606.79|3606.79|3606.68|3606.68|0
1606470560000|2020-11-27 09:49:20|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|0
1606470570000|2020-11-27 09:49:30|3605.71|3605.71|3605.59|3605.59|3605.71|3605.71|3605.59|3605.59|0
1606470580000|2020-11-27 09:49:40|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|0
1606470600000|2020-11-27 09:50:00|3605.36|3605.36|3605.36|3605.36|3605.36|3605.36|3605.36|3605.36|0
1606470620000|2020-11-27 09:50:20|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|0
1606470630000|2020-11-27 09:50:30|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1606470640000|2020-11-27 09:50:40|3606.84|3606.84|3606.96|3606.96|3606.96|3606.96|3606.84|3606.84|0
1606470650000|2020-11-27 09:50:50|3607.08|3607.08|3608.09|3608.09|3608.09|3608.09|3607.08|3607.08|0
1606470660000|2020-11-27 09:51:00|3608.01|3608.01|3608.69|3608.69|3608.69|3608.69|3608.01|3608.01|0
1606470670000|2020-11-27 09:51:10|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|0
1606470710000|2020-11-27 09:51:50|3608.25|3608.25|3607.09|3607.09|3608.25|3608.25|3607.09|3607.09|0
1606470720000|2020-11-27 09:52:00|3607.14|3607.14|3607.14|3607.14|3607.14|3607.14|3607.14|3607.14|0
1606470750000|2020-11-27 09:52:30|3608.22|3608.22|3607.83|3607.83|3608.22|3608.22|3607.83|3607.83|0
1606470780000|2020-11-27 09:53:00|3607.43|3607.43|3607.43|3607.43|3607.43|3607.43|3607.43|3607.43|0
1606470790000|2020-11-27 09:53:10|3607.48|3607.48|3606|3606|3607.48|3607.48|3606|3606|0
1606470800000|2020-11-27 09:53:20|3605.94|3605.94|3606|3606|3606|3606|3605.94|3605.94|0
1606470810000|2020-11-27 09:53:30|3606.79|3606.79|3607.19|3607.19|3607.19|3607.19|3606.79|3606.79|0
1606470860000|2020-11-27 09:54:20|3606.79|3606.79|3609.06|3609.06|3609.06|3609.06|3606.79|3606.79|0
1606470910000|2020-11-27 09:55:10|3608.91|3608.91|3608.38|3608.38|3609.06|3609.06|3608.38|3608.38|0
1606470920000|2020-11-27 09:55:20|3608.54|3608.54|3608.59|3608.59|3608.59|3608.59|3608.54|3608.54|0
1606470930000|2020-11-27 09:55:30|3608.76|3608.76|3609.81|3609.81|3609.81|3609.81|3608.76|3608.76|0
1606470940000|2020-11-27 09:55:40|3610.5|3610.5|3611.86|3611.86|3611.86|3611.86|3610.5|3610.5|0
1606470960000|2020-11-27 09:56:00|3612.55|3612.55|3612.55|3612.55|3612.55|3612.55|3612.55|3612.55|0
1606470970000|2020-11-27 09:56:10|3613.23|3613.23|3613.37|3613.37|3613.48|3613.48|3613.23|3613.23|0
1606470980000|2020-11-27 09:56:20|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|0
1606471000000|2020-11-27 09:56:40|3615.75|3615.75|3614.96|3614.96|3615.75|3615.75|3614.96|3614.96|0
1606471010000|2020-11-27 09:56:50|3614.45|3614.45|3614.06|3614.06|3614.45|3614.45|3614.06|3614.06|0
1606471020000|2020-11-27 09:57:00|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|0
1606471050000|2020-11-27 09:57:30|3613.9|3613.9|3613.65|3613.65|3613.9|3613.9|3613.65|3613.65|0
1606471060000|2020-11-27 09:57:40|3612.97|3612.97|3612.28|3612.28|3612.97|3612.97|3612.28|3612.28|0
1606471070000|2020-11-27 09:57:50|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|0
1606471100000|2020-11-27 09:58:20|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|0
1606471140000|2020-11-27 09:59:00|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|0
1606471160000|2020-11-27 09:59:20|3610.92|3610.92|3610.92|3610.92|3610.92|3610.92|3610.52|3610.52|0
1606471170000|2020-11-27 09:59:30|3611.32|3611.32|3611.79|3611.79|3611.79|3611.79|3611.32|3611.32|0
1606471200000|2020-11-27 10:00:00|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|0
1606471210000|2020-11-27 10:00:10|3610.82|3610.82|3610.98|3610.98|3610.98|3610.98|3610.82|3610.82|0
1606471220000|2020-11-27 10:00:20|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|0
1606471230000|2020-11-27 10:00:30|3610.64|3610.64|3609.76|3609.76|3610.64|3610.64|3609.76|3609.76|0
1606471240000|2020-11-27 10:00:40|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|0
1606471250000|2020-11-27 10:00:50|3609.52|3609.52|3609.52|3609.52|3609.52|3609.52|3609.52|3609.52|0
1606471270000|2020-11-27 10:01:10|3609.46|3609.46|3609.46|3609.46|3609.46|3609.46|3609.46|3609.46|0
1606471280000|2020-11-27 10:01:20|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|3608.78|0
1606471290000|2020-11-27 10:01:30|3609.97|3609.97|3611.25|3611.25|3611.54|3611.54|3609.97|3609.97|0
1606471310000|2020-11-27 10:01:50|3609.88|3609.88|3609.88|3609.88|3609.88|3609.88|3609.88|3609.88|0
1606471320000|2020-11-27 10:02:00|3609.63|3609.63|3609.63|3609.63|3609.63|3609.63|3609.63|3609.63|0
1606471330000|2020-11-27 10:02:10|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|0
1606471340000|2020-11-27 10:02:20|3608.71|3608.71|3608.55|3608.55|3608.71|3608.71|3608.55|3608.55|0
1606471350000|2020-11-27 10:02:30|3607.86|3607.86|3607.86|3607.86|3607.86|3607.86|3607.86|3607.86|0
1606471360000|2020-11-27 10:02:40|3608.89|3608.89|3608.89|3608.89|3609.23|3609.23|3608.89|3608.89|0
1606471390000|2020-11-27 10:03:10|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|0
1606471400000|2020-11-27 10:03:20|3608.89|3608.89|3608.55|3608.55|3608.89|3608.89|3608.55|3608.55|0
1606471420000|2020-11-27 10:03:40|3608.69|3608.69|3609.53|3609.53|3609.53|3609.53|3608.69|3608.69|0
1606471450000|2020-11-27 10:04:10|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|0
1606471460000|2020-11-27 10:04:20|3610.08|3610.08|3611.75|3611.75|3611.84|3611.84|3610.08|3610.08|0
1606471470000|2020-11-27 10:04:30|3611.92|3611.92|3611.52|3611.52|3611.92|3611.92|3611.52|3611.52|0
1606471490000|2020-11-27 10:04:50|3611.37|3611.37|3611.37|3611.37|3611.37|3611.37|3611.37|3611.37|0
1606471530000|2020-11-27 10:05:30|3611.52|3611.52|3611.36|3611.36|3611.52|3611.52|3611.36|3611.36|0
1606471540000|2020-11-27 10:05:40|3612.04|3612.04|3612.29|3612.29|3612.29|3612.29|3612.04|3612.04|0
1606471550000|2020-11-27 10:05:50|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|0
1606471560000|2020-11-27 10:06:00|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|3611.98|0
1606471570000|2020-11-27 10:06:10|3610.95|3610.95|3610.8|3610.8|3610.95|3610.95|3610.8|3610.8|0
1606471580000|2020-11-27 10:06:20|3611.15|3611.15|3612.34|3612.34|3612.34|3612.34|3611.15|3611.15|0
1606471620000|2020-11-27 10:07:00|3611.54|3611.54|3611.69|3611.69|3611.69|3611.69|3611.54|3611.54|0
1606471640000|2020-11-27 10:07:20|3611.29|3611.29|3611.29|3611.29|3611.29|3611.29|3611.29|3611.29|0
1606471650000|2020-11-27 10:07:30|3611.24|3611.24|3609.87|3609.87|3611.45|3611.45|3609.87|3609.87|0
1606471660000|2020-11-27 10:07:40|3609.18|3609.18|3610.55|3610.55|3610.55|3610.55|3609.18|3609.18|0
1606471670000|2020-11-27 10:07:50|3610.6|3610.6|3610.76|3610.76|3610.76|3610.76|3610.6|3610.6|0
1606471680000|2020-11-27 10:08:00|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|0
1606471710000|2020-11-27 10:08:30|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|0
1606471730000|2020-11-27 10:08:50|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|0
1606471740000|2020-11-27 10:09:00|3610.58|3610.58|3610.98|3610.98|3610.98|3610.98|3610.58|3610.58|0
1606471760000|2020-11-27 10:09:20|3610.93|3610.93|3609.9|3609.9|3610.93|3610.93|3609.9|3609.9|0
1606471790000|2020-11-27 10:09:50|3610.59|3610.59|3610.59|3610.59|3610.59|3610.59|3610.59|3610.59|0
1606471800000|2020-11-27 10:10:00|3610.93|3610.93|3610.13|3610.13|3610.93|3610.93|3610.13|3610.13|0
1606471830000|2020-11-27 10:10:30|3609.74|3609.74|3609.74|3609.74|3609.74|3609.74|3609.74|3609.74|0
1606471840000|2020-11-27 10:10:40|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|3609.4|0
1606471850000|2020-11-27 10:10:50|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|3610.19|0
1606471860000|2020-11-27 10:11:00|3610.59|3610.59|3612.17|3612.17|3612.17|3612.17|3610.59|3610.59|0
1606471880000|2020-11-27 10:11:20|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|0
1606471890000|2020-11-27 10:11:30|3613.76|3613.76|3614.84|3614.84|3614.84|3614.84|3613.36|3613.36|0
1606471900000|2020-11-27 10:11:40|3615.63|3615.63|3615.73|3615.73|3616.03|3616.03|3615.63|3615.63|0
1606471910000|2020-11-27 10:11:50|3615.68|3615.68|3615.78|3615.78|3615.78|3615.78|3615.68|3615.68|0
1606471920000|2020-11-27 10:12:00|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|0
1606471990000|2020-11-27 10:13:10|3615.78|3615.78|3615.39|3615.39|3615.78|3615.78|3615.39|3615.39|0
1606472000000|2020-11-27 10:13:20|3615.69|3615.69|3615.37|3615.37|3615.77|3615.77|3615.37|3615.37|0
1606472010000|2020-11-27 10:13:30|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|0
1606472050000|2020-11-27 10:14:10|3614.44|3614.44|3614.44|3614.44|3614.44|3614.44|3614.44|3614.44|0
1606472070000|2020-11-27 10:14:30|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|0
1606472080000|2020-11-27 10:14:40|3613.88|3613.88|3613.2|3613.2|3613.88|3613.88|3613.2|3613.2|0
1606472100000|2020-11-27 10:15:00|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|0
1606472110000|2020-11-27 10:15:10|3612.75|3612.75|3612.02|3612.02|3612.75|3612.75|3612.02|3612.02|0
1606472120000|2020-11-27 10:15:20|3611.23|3611.23|3611.23|3611.23|3611.23|3611.23|3611.23|3611.23|0
1606472130000|2020-11-27 10:15:30|3610.83|3610.83|3610.44|3610.44|3610.83|3610.83|3610.44|3610.44|0
1606472140000|2020-11-27 10:15:40|3610.1|3610.1|3610.1|3610.1|3610.1|3610.1|3610.1|3610.1|0
1606472160000|2020-11-27 10:16:00|3609.3|3609.3|3608.67|3608.67|3609.3|3609.3|3608.62|3608.62|0
1606472170000|2020-11-27 10:16:10|3608.33|3608.33|3608.33|3608.33|3608.33|3608.33|3608.33|3608.33|0
1606472190000|2020-11-27 10:16:30|3607.65|3607.65|3607.65|3607.65|3607.65|3607.65|3607.65|3607.65|0
1606472200000|2020-11-27 10:16:40|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1606472220000|2020-11-27 10:17:00|3606.62|3606.62|3605.38|3605.38|3606.62|3606.62|3605.38|3605.38|0
1606472230000|2020-11-27 10:17:10|3605.77|3605.77|3606.35|3606.35|3606.35|3606.35|3605.77|3605.77|0
1606472240000|2020-11-27 10:17:20|3607.15|3607.15|3608.57|3608.57|3608.91|3608.91|3607.15|3607.15|0
1606472300000|2020-11-27 10:18:20|3609.76|3609.76|3609.8|3609.8|3609.8|3609.8|3609.64|3609.64|0
1606472310000|2020-11-27 10:18:30|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|3610.3|0
1606472320000|2020-11-27 10:18:40|3611.09|3611.09|3611.45|3611.45|3611.45|3611.45|3611.09|3611.09|0
1606472340000|2020-11-27 10:19:00|3611.79|3611.79|3612.47|3612.47|3612.47|3612.47|3611.79|3611.79|0
1606472350000|2020-11-27 10:19:10|3613.27|3613.27|3614|3614|3614|3614|3613.27|3613.27|0
1606472360000|2020-11-27 10:19:20|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|0
1606472410000|2020-11-27 10:20:10|3614.25|3614.25|3614.86|3614.86|3614.86|3614.86|3614.25|3614.25|0
1606472440000|2020-11-27 10:20:40|3614.53|3614.53|3614.77|3614.77|3614.77|3614.77|3614.44|3614.44|0
1606472470000|2020-11-27 10:21:10|3613.98|3613.98|3614.53|3614.53|3614.77|3614.77|3613.98|3613.98|0
1606472480000|2020-11-27 10:21:20|3614.44|3614.44|3614.36|3614.36|3614.44|3614.44|3614.36|3614.36|0
1606472490000|2020-11-27 10:21:30|3614.15|3614.15|3613.8|3613.8|3614.15|3614.15|3613.8|3613.8|0
1606472500000|2020-11-27 10:21:40|3613.66|3613.66|3613.8|3613.8|3613.8|3613.8|3613.31|3613.31|0
1606472510000|2020-11-27 10:21:50|3614.15|3614.15|3614.09|3614.09|3614.15|3614.15|3613.99|3613.99|0
1606472520000|2020-11-27 10:22:00|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|0
1606472530000|2020-11-27 10:22:10|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|3613.41|0
1606472540000|2020-11-27 10:22:20|3613.01|3613.01|3612.95|3612.95|3613.01|3613.01|3612.61|3612.61|0
1606472550000|2020-11-27 10:22:30|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|0
1606472590000|2020-11-27 10:23:10|3612.57|3612.57|3614.56|3614.56|3614.56|3614.56|3612.57|3612.57|0
1606472600000|2020-11-27 10:23:20|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|0
1606472630000|2020-11-27 10:23:50|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|3613.6|0
1606472650000|2020-11-27 10:24:10|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|0
1606472670000|2020-11-27 10:24:30|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|0
1606472680000|2020-11-27 10:24:40|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|0
1606472700000|2020-11-27 10:25:00|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|0
1606472710000|2020-11-27 10:25:10|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|0
1606472760000|2020-11-27 10:26:00|3615.14|3615.14|3615.88|3615.88|3615.88|3615.88|3615.14|3615.14|0
1606472770000|2020-11-27 10:26:10|3615.73|3615.73|3614.9|3614.9|3615.73|3615.73|3614.9|3614.9|0
1606472790000|2020-11-27 10:26:30|3615.01|3615.01|3615.64|3615.64|3615.64|3615.64|3615.01|3615.01|0
1606472800000|2020-11-27 10:26:40|3616.32|3616.32|3616.17|3616.17|3616.32|3616.32|3616.17|3616.17|0
1606472810000|2020-11-27 10:26:50|3616.57|3616.57|3617.38|3617.38|3617.38|3617.38|3616.57|3616.57|0
1606472830000|2020-11-27 10:27:10|3617.46|3617.46|3617.3|3617.3|3617.46|3617.46|3617.3|3617.3|0
1606472880000|2020-11-27 10:28:00|3616.9|3616.9|3616.14|3616.14|3616.9|3616.9|3616.14|3616.14|0
1606472890000|2020-11-27 10:28:10|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|0
1606472900000|2020-11-27 10:28:20|3616.37|3616.37|3616.37|3616.37|3616.37|3616.37|3616.37|3616.37|0
1606472910000|2020-11-27 10:28:30|3616.03|3616.03|3616.03|3616.03|3616.03|3616.03|3616.03|3616.03|0
1606472920000|2020-11-27 10:28:40|3615.68|3615.68|3615.68|3615.68|3615.68|3615.68|3615.63|3615.63|0
1606472930000|2020-11-27 10:28:50|3614.89|3614.89|3614.89|3614.89|3614.89|3614.89|3614.89|3614.89|0
1606472940000|2020-11-27 10:29:00|3614.55|3614.55|3614.15|3614.15|3614.55|3614.55|3614.15|3614.15|0
1606472950000|2020-11-27 10:29:10|3613.36|3613.36|3612.96|3612.96|3613.36|3613.36|3612.96|3612.96|0
1606472960000|2020-11-27 10:29:20|3614.55|3614.55|3614.95|3614.95|3614.95|3614.95|3614.55|3614.55|0
1606472970000|2020-11-27 10:29:30|3615.06|3615.06|3615.75|3615.75|3616.14|3616.14|3615.06|3615.06|0
1606473000000|2020-11-27 10:30:00|3615.91|3615.91|3615.56|3615.56|3616.25|3616.25|3615.56|3615.56|0
1606473010000|2020-11-27 10:30:10|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|0
1606473020000|2020-11-27 10:30:20|3615.45|3615.45|3617.3|3617.3|3617.3|3617.3|3615.45|3615.45|0
1606473030000|2020-11-27 10:30:30|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|0
1606473040000|2020-11-27 10:30:40|3618.49|3618.49|3619.78|3619.78|3619.78|3619.78|3618.49|3618.49|0
1606473070000|2020-11-27 10:31:10|3620.97|3620.97|3624.54|3624.54|3624.54|3624.54|3620.97|3620.97|0
1606473080000|2020-11-27 10:31:20|3625.23|3625.23|3624.04|3624.04|3625.23|3625.23|3624.04|3624.04|0
1606473100000|2020-11-27 10:31:40|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|0
1606473140000|2020-11-27 10:32:20|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|0
1606473150000|2020-11-27 10:32:30|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|3625.06|0
1606473190000|2020-11-27 10:33:10|3624.27|3624.27|3624.91|3624.91|3625.31|3625.31|3624.27|3624.27|0
1606473200000|2020-11-27 10:33:20|3625.6|3625.6|3626.96|3626.96|3626.96|3626.96|3625.6|3625.6|0
1606473210000|2020-11-27 10:33:30|3626.56|3626.56|3625.37|3625.37|3626.56|3626.56|3625.37|3625.37|0
1606473230000|2020-11-27 10:33:50|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|0
1606473240000|2020-11-27 10:34:00|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|0
1606473260000|2020-11-27 10:34:20|3624.84|3624.84|3626.26|3626.26|3626.26|3626.26|3624.84|3624.84|0
1606473270000|2020-11-27 10:34:30|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|0
1606473280000|2020-11-27 10:34:40|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1606473290000|2020-11-27 10:34:50|3624.37|3624.37|3623.76|3623.76|3624.37|3624.37|3623.76|3623.76|0
1606473300000|2020-11-27 10:35:00|3623.71|3623.71|3623.02|3623.02|3623.71|3623.71|3623.02|3623.02|0
1606473310000|2020-11-27 10:35:10|3623.18|3623.18|3622.39|3622.39|3623.18|3623.18|3622.39|3622.39|0
1606473320000|2020-11-27 10:35:20|3622.55|3622.55|3622.55|3622.55|3622.55|3622.55|3622.55|3622.55|0
1606473350000|2020-11-27 10:35:50|3622.15|3622.15|3623.52|3623.52|3623.52|3623.52|3622.15|3622.15|0
1606473360000|2020-11-27 10:36:00|3623.12|3623.12|3623.12|3623.12|3623.12|3623.12|3623.12|3623.12|0
1606473380000|2020-11-27 10:36:20|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|0
1606473430000|2020-11-27 10:37:10|3623.92|3623.92|3623.92|3623.92|3623.92|3623.92|3623.92|3623.92|0
1606473470000|2020-11-27 10:37:50|3623.75|3623.75|3625.28|3625.28|3625.28|3625.28|3623.75|3623.75|0
1606473480000|2020-11-27 10:38:00|3625.68|3625.68|3626.06|3626.06|3626.06|3626.06|3625.68|3625.68|0
1606473500000|2020-11-27 10:38:20|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|0
1606473540000|2020-11-27 10:39:00|3626.35|3626.35|3625.55|3625.55|3626.47|3626.47|3625.55|3625.55|0
1606473550000|2020-11-27 10:39:10|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|0
1606473580000|2020-11-27 10:39:40|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|0
1606473600000|2020-11-27 10:40:00|3624.99|3624.99|3624.99|3624.99|3624.99|3624.99|3624.99|3624.99|0
1606473610000|2020-11-27 10:40:10|3624.66|3624.66|3623.18|3623.18|3624.66|3624.66|3623.18|3623.18|0
1606473620000|2020-11-27 10:40:20|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|0
1606473630000|2020-11-27 10:40:30|3626.25|3626.25|3626.64|3626.64|3626.64|3626.64|3626.25|3626.25|0
1606473680000|2020-11-27 10:41:20|3627.22|3627.22|3627.72|3627.72|3627.72|3627.72|3627.22|3627.22|0
1606473690000|2020-11-27 10:41:30|3628.13|3628.13|3628.55|3628.55|3629.04|3629.04|3628.13|3628.13|0
1606473700000|2020-11-27 10:41:40|3629.13|3629.13|3628.88|3628.88|3629.13|3629.13|3628.71|3628.71|0
1606473740000|2020-11-27 10:42:20|3628.48|3628.48|3628.43|3628.43|3628.48|3628.48|3628.38|3628.38|0
1606473750000|2020-11-27 10:42:30|3627.06|3627.06|3628.14|3628.14|3628.14|3628.14|3627.06|3627.06|0
1606473780000|2020-11-27 10:43:00|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|0
1606473790000|2020-11-27 10:43:10|3627.61|3627.61|3627.61|3627.61|3627.61|3627.61|3627.61|3627.61|0
1606473800000|2020-11-27 10:43:20|3628.01|3628.01|3628.25|3628.25|3628.25|3628.25|3628.01|3628.01|0
1606473810000|2020-11-27 10:43:30|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|0
1606473820000|2020-11-27 10:43:40|3627.57|3627.57|3626.89|3626.89|3627.57|3627.57|3626.89|3626.89|0
1606473830000|2020-11-27 10:43:50|3627.04|3627.04|3626.64|3626.64|3627.04|3627.04|3626.64|3626.64|0
1606473840000|2020-11-27 10:44:00|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|0
1606473850000|2020-11-27 10:44:10|3626.39|3626.39|3626.39|3626.39|3626.39|3626.39|3626.39|3626.39|0
1606473860000|2020-11-27 10:44:20|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|0
1606473880000|2020-11-27 10:44:40|3626|3626|3625.6|3625.6|3626|3626|3625.6|3625.6|0
1606473920000|2020-11-27 10:45:20|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|3626.51|3626.51|0
1606473930000|2020-11-27 10:45:30|3627.3|3627.3|3626.97|3626.97|3627.3|3627.3|3626.97|3626.97|0
1606473950000|2020-11-27 10:45:50|3626.76|3626.76|3626.76|3626.76|3626.76|3626.76|3626.76|3626.76|0
1606473960000|2020-11-27 10:46:00|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|0
1606474020000|2020-11-27 10:47:00|3626.41|3626.41|3626.24|3626.24|3626.41|3626.41|3626.24|3626.24|0
1606474030000|2020-11-27 10:47:10|3626.03|3626.03|3627.11|3627.11|3627.11|3627.11|3626.03|3626.03|0
1606474040000|2020-11-27 10:47:20|3627.19|3627.19|3627.34|3627.34|3627.34|3627.34|3627.19|3627.19|0
1606474050000|2020-11-27 10:47:30|3626.95|3626.95|3627.2|3627.2|3627.2|3627.2|3626.95|3626.95|0
1606474090000|2020-11-27 10:48:10|3626.8|3626.8|3626.88|3626.88|3626.88|3626.88|3626.63|3626.63|0
1606474100000|2020-11-27 10:48:20|3626.8|3626.8|3626.01|3626.01|3626.8|3626.8|3626.01|3626.01|0
1606474110000|2020-11-27 10:48:30|3625.96|3625.96|3627.12|3627.12|3627.12|3627.12|3625.96|3625.96|0
1606474120000|2020-11-27 10:48:40|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|0
1606474130000|2020-11-27 10:48:50|3628.65|3628.65|3629.2|3629.2|3629.2|3629.2|3628.65|3628.65|0
1606474140000|2020-11-27 10:49:00|3629.6|3629.6|3629.71|3629.71|3629.71|3629.71|3629.6|3629.6|0
1606474150000|2020-11-27 10:49:10|3629.87|3629.87|3630.42|3630.42|3630.42|3630.42|3629.71|3629.71|0
1606474160000|2020-11-27 10:49:20|3630.09|3630.09|3630.09|3630.09|3630.09|3630.09|3630.09|3630.09|0
1606474180000|2020-11-27 10:49:40|3629.88|3629.88|3629.72|3629.72|3629.88|3629.88|3629.72|3629.72|0
1606474190000|2020-11-27 10:49:50|3630.11|3630.11|3629.72|3629.72|3630.11|3630.11|3629.72|3629.72|0
1606474200000|2020-11-27 10:50:00|3629.6|3629.6|3629.45|3629.45|3629.66|3629.66|3629.45|3629.45|0
1606474210000|2020-11-27 10:50:10|3629.4|3629.4|3629.34|3629.34|3629.4|3629.4|3629.29|3629.29|0
1606474220000|2020-11-27 10:50:20|3629.26|3629.26|3628.58|3628.58|3629.26|3629.26|3628.58|3628.58|0
1606474230000|2020-11-27 10:50:30|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|0
1606474240000|2020-11-27 10:50:40|3628.62|3628.62|3627.14|3627.14|3628.62|3628.62|3627.14|3627.14|0
1606474250000|2020-11-27 10:50:50|3627.23|3627.23|3627.39|3627.39|3627.39|3627.39|3627.23|3627.23|0
1606474260000|2020-11-27 10:51:00|3627.27|3627.27|3627.39|3627.39|3627.39|3627.39|3627.27|3627.27|0
1606474270000|2020-11-27 10:51:10|3626.7|3626.7|3626.7|3626.7|3626.7|3626.7|3626.7|3626.7|0
1606474280000|2020-11-27 10:51:20|3627.1|3627.1|3626.57|3626.57|3627.1|3627.1|3626.31|3626.31|0
1606474300000|2020-11-27 10:51:40|3626.97|3626.97|3626.04|3626.04|3626.97|3626.97|3625.87|3625.87|0
1606474320000|2020-11-27 10:52:00|3625.25|3625.25|3625.4|3625.4|3625.4|3625.4|3625.25|3625.25|0
1606474340000|2020-11-27 10:52:20|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|0
1606474350000|2020-11-27 10:52:30|3626.76|3626.76|3627.45|3627.45|3627.45|3627.45|3626.76|3626.76|0
1606474360000|2020-11-27 10:52:40|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|0
1606474370000|2020-11-27 10:52:50|3627.07|3627.07|3627.76|3627.76|3627.76|3627.76|3627.07|3627.07|0
1606474410000|2020-11-27 10:53:30|3627.86|3627.86|3628.02|3628.02|3628.02|3628.02|3627.86|3627.86|0
1606474420000|2020-11-27 10:53:40|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|0
1606474450000|2020-11-27 10:54:10|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|0
1606474490000|2020-11-27 10:54:50|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|0
1606474500000|2020-11-27 10:55:00|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|0
1606474510000|2020-11-27 10:55:10|3630.12|3630.12|3629.44|3629.44|3630.12|3630.12|3629.44|3629.44|0
1606474520000|2020-11-27 10:55:20|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|0
1606474540000|2020-11-27 10:55:40|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|0
1606474550000|2020-11-27 10:55:50|3628.32|3628.32|3628.32|3628.32|3628.32|3628.32|3628.32|3628.32|0
1606474560000|2020-11-27 10:56:00|3627.52|3627.52|3627.52|3627.52|3627.52|3627.52|3627.52|3627.52|0
1606474570000|2020-11-27 10:56:10|3627.42|3627.42|3627.81|3627.81|3627.81|3627.81|3627.42|3627.42|0
1606474590000|2020-11-27 10:56:30|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|0
1606474610000|2020-11-27 10:56:50|3628.26|3628.26|3628.41|3628.41|3628.41|3628.41|3628.26|3628.26|0
1606474620000|2020-11-27 10:57:00|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|0
1606474670000|2020-11-27 10:57:50|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|0
1606474680000|2020-11-27 10:58:00|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|0
1606474690000|2020-11-27 10:58:10|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|0
1606474700000|2020-11-27 10:58:20|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|3629.09|0
1606474710000|2020-11-27 10:58:30|3629.14|3629.14|3629.19|3629.19|3629.19|3629.19|3629.14|3629.14|0
1606474720000|2020-11-27 10:58:40|3629.52|3629.52|3630.36|3630.36|3630.36|3630.36|3629.52|3629.52|0
1606474730000|2020-11-27 10:58:50|3630.44|3630.44|3630.92|3630.92|3630.92|3630.92|3630.44|3630.44|0
1606474740000|2020-11-27 10:59:00|3631.6|3631.6|3630.92|3630.92|3631.6|3631.6|3630.92|3630.92|0
1606474750000|2020-11-27 10:59:10|3630.76|3630.76|3631.21|3631.21|3631.21|3631.21|3630.76|3630.76|0
1606474760000|2020-11-27 10:59:20|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|3630.82|0
1606474770000|2020-11-27 10:59:30|3631.06|3631.06|3631.17|3631.17|3631.17|3631.17|3631.06|3631.06|0
1606474780000|2020-11-27 10:59:40|3631.97|3631.97|3631.57|3631.57|3631.97|3631.97|3631.57|3631.57|0
1606474820000|2020-11-27 11:00:20|3631.17|3631.17|3631.17|3631.17|3631.17|3631.17|3631.17|3631.17|0
1606474840000|2020-11-27 11:00:40|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1606474850000|2020-11-27 11:00:50|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|0
1606474870000|2020-11-27 11:01:10|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|0
1606474900000|2020-11-27 11:01:40|3631.05|3631.05|3632.42|3632.42|3632.42|3632.42|3631.05|3631.05|0
1606474910000|2020-11-27 11:01:50|3633.1|3633.1|3632.7|3632.7|3633.1|3633.1|3632.7|3632.7|0
1606474940000|2020-11-27 11:02:20|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|0
1606474950000|2020-11-27 11:02:30|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|0
1606474970000|2020-11-27 11:02:50|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1606474980000|2020-11-27 11:03:00|3634.43|3634.43|3634.43|3634.43|3634.43|3634.43|3634.43|3634.43|0
1606475000000|2020-11-27 11:03:20|3635.11|3635.11|3635.11|3635.11|3635.11|3635.11|3635.11|3635.11|0
1606475010000|2020-11-27 11:03:30|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|0
1606475020000|2020-11-27 11:03:40|3634.95|3634.95|3634.7|3634.7|3634.95|3634.95|3634.7|3634.7|0
1606475040000|2020-11-27 11:04:00|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|0
1606475080000|2020-11-27 11:04:40|3633.85|3633.85|3633.8|3633.8|3633.85|3633.85|3633.8|3633.8|0
1606475090000|2020-11-27 11:04:50|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|0
1606475110000|2020-11-27 11:05:10|3632.72|3632.72|3632.32|3632.32|3632.72|3632.72|3632.32|3632.32|0
1606475120000|2020-11-27 11:05:20|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|0
1606475130000|2020-11-27 11:05:30|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1606475140000|2020-11-27 11:05:40|3631.58|3631.58|3631.19|3631.19|3631.58|3631.58|3631.19|3631.19|0
1606475150000|2020-11-27 11:05:50|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1606475160000|2020-11-27 11:06:00|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|0
1606475170000|2020-11-27 11:06:10|3629.71|3629.71|3630.15|3630.15|3630.39|3630.39|3629.71|3629.71|0
1606475190000|2020-11-27 11:06:30|3630.54|3630.54|3629.63|3629.63|3630.54|3630.54|3629.63|3629.63|0
1606475200000|2020-11-27 11:06:40|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|0
1606475230000|2020-11-27 11:07:10|3628.16|3628.16|3628.95|3628.95|3628.95|3628.95|3628.16|3628.16|0
1606475250000|2020-11-27 11:07:30|3629.63|3629.63|3629.24|3629.24|3629.63|3629.63|3628.84|3628.84|0
1606475290000|2020-11-27 11:08:10|3628.84|3628.84|3628.69|3628.69|3628.84|3628.84|3628.69|3628.69|0
1606475300000|2020-11-27 11:08:20|3629.48|3629.48|3631.25|3631.25|3631.25|3631.25|3629.48|3629.48|0
1606475340000|2020-11-27 11:09:00|3631.36|3631.36|3632.86|3632.86|3632.86|3632.86|3631.29|3631.29|0
1606475350000|2020-11-27 11:09:10|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|0
1606475390000|2020-11-27 11:09:50|3632.33|3632.33|3632.48|3632.48|3632.48|3632.48|3632.33|3632.33|0
1606475400000|2020-11-27 11:10:00|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|0
1606475420000|2020-11-27 11:10:20|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|0
1606475430000|2020-11-27 11:10:30|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|0
1606475460000|2020-11-27 11:11:00|3632.48|3632.48|3632.87|3632.87|3632.87|3632.87|3632.08|3632.08|0
1606475470000|2020-11-27 11:11:10|3632.48|3632.48|3632.56|3632.56|3632.56|3632.56|3632.23|3632.23|0
1606475490000|2020-11-27 11:11:30|3631.88|3631.88|3631.54|3631.54|3631.88|3631.88|3631.28|3631.28|0
1606475500000|2020-11-27 11:11:40|3632.23|3632.23|3632.51|3632.51|3632.91|3632.91|3632.23|3632.23|0
1606475510000|2020-11-27 11:11:50|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1606475520000|2020-11-27 11:12:00|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1606475530000|2020-11-27 11:12:10|3631.77|3631.77|3631.05|3631.05|3631.77|3631.77|3631.05|3631.05|0
1606475540000|2020-11-27 11:12:20|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|0
1606475560000|2020-11-27 11:12:40|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|0
1606475580000|2020-11-27 11:13:00|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|0
1606475590000|2020-11-27 11:13:10|3631.71|3631.71|3636.36|3636.36|3636.36|3636.36|3631.71|3631.71|0
1606475600000|2020-11-27 11:13:20|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|0
1606475620000|2020-11-27 11:13:40|3635.5|3635.5|3635.89|3635.89|3635.89|3635.89|3635.5|3635.5|0
1606475640000|2020-11-27 11:14:00|3635.1|3635.1|3634.89|3634.89|3635.1|3635.1|3634.89|3634.89|0
1606475650000|2020-11-27 11:14:10|3634.72|3634.72|3634.87|3634.87|3634.87|3634.87|3634.72|3634.72|0
1606475660000|2020-11-27 11:14:20|3633.5|3633.5|3633.65|3633.65|3633.65|3633.65|3633.5|3633.5|0
1606475690000|2020-11-27 11:14:50|3633.26|3633.26|3633.26|3633.26|3633.26|3633.26|3633.26|3633.26|0
1606475700000|2020-11-27 11:15:00|3633.2|3633.2|3633.2|3633.2|3633.2|3633.2|3633.2|3633.2|0
1606475720000|2020-11-27 11:15:20|3633.89|3633.89|3634.49|3634.49|3634.49|3634.49|3633.89|3633.89|0
1606475730000|2020-11-27 11:15:30|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|0
1606475740000|2020-11-27 11:15:40|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|3634.49|0
1606475770000|2020-11-27 11:16:10|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|0
1606475780000|2020-11-27 11:16:20|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|0
1606475790000|2020-11-27 11:16:30|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|0
1606475800000|2020-11-27 11:16:40|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|0
1606475810000|2020-11-27 11:16:50|3634.1|3634.1|3633.98|3633.98|3634.1|3634.1|3633.98|3633.98|0
1606475820000|2020-11-27 11:17:00|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|0
1606475840000|2020-11-27 11:17:20|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|0
1606475850000|2020-11-27 11:17:30|3633.97|3633.97|3633.29|3633.29|3633.97|3633.97|3633.29|3633.29|0
1606475860000|2020-11-27 11:17:40|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|0
1606475870000|2020-11-27 11:17:50|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|0
1606475880000|2020-11-27 11:18:00|3633.17|3633.17|3632.72|3632.72|3633.17|3633.17|3632.72|3632.72|0
1606475920000|2020-11-27 11:18:40|3632.66|3632.66|3632.61|3632.61|3632.66|3632.66|3632.61|3632.61|0
1606475960000|2020-11-27 11:19:20|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|0
1606475980000|2020-11-27 11:19:40|3631.53|3631.53|3630.5|3630.5|3631.53|3631.53|3630.5|3630.5|0
1606475990000|2020-11-27 11:19:50|3629.7|3629.7|3630.05|3630.05|3630.5|3630.5|3629.7|3629.7|0
1606476010000|2020-11-27 11:20:10|3630.73|3630.73|3630.84|3630.84|3630.84|3630.84|3630.73|3630.73|0
1606476030000|2020-11-27 11:20:30|3630.18|3630.18|3629.78|3629.78|3630.18|3630.18|3629.38|3629.38|0
1606476040000|2020-11-27 11:20:40|3629.38|3629.38|3629.93|3629.93|3630.18|3630.18|3629.38|3629.38|0
1606476050000|2020-11-27 11:20:50|3630.05|3630.05|3630.84|3630.84|3630.84|3630.84|3630.05|3630.05|0
1606476090000|2020-11-27 11:21:30|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|0
1606476110000|2020-11-27 11:21:50|3630.84|3630.84|3631.53|3631.53|3631.53|3631.53|3630.84|3630.84|0
1606476120000|2020-11-27 11:22:00|3631.58|3631.58|3632.08|3632.08|3632.08|3632.08|3631.58|3631.58|0
1606476130000|2020-11-27 11:22:10|3632.88|3632.88|3633.7|3633.7|3633.7|3633.7|3632.88|3632.88|0
1606476150000|2020-11-27 11:22:30|3634.39|3634.39|3634.39|3634.39|3634.39|3634.39|3634.39|3634.39|0
1606476160000|2020-11-27 11:22:40|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|0
1606476170000|2020-11-27 11:22:50|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|0
1606476180000|2020-11-27 11:23:00|3635.86|3635.86|3635.47|3635.47|3635.86|3635.86|3635.47|3635.47|0
1606476190000|2020-11-27 11:23:10|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|0
1606476220000|2020-11-27 11:23:40|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|3637.34|0
1606476230000|2020-11-27 11:23:50|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|0
1606476260000|2020-11-27 11:24:20|3638.19|3638.19|3637.23|3637.23|3638.19|3638.19|3637.23|3637.23|0
1606476290000|2020-11-27 11:24:50|3637.63|3637.63|3638.42|3638.42|3638.42|3638.42|3637.63|3637.63|0
1606476300000|2020-11-27 11:25:00|3638.59|3638.59|3638.74|3638.74|3638.74|3638.74|3638.59|3638.59|0
1606476320000|2020-11-27 11:25:20|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|0
1606476330000|2020-11-27 11:25:30|3637.64|3637.64|3637.64|3637.64|3637.64|3637.64|3637.64|3637.64|0
1606476360000|2020-11-27 11:26:00|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|0
1606476370000|2020-11-27 11:26:10|3638.21|3638.21|3638.29|3638.29|3638.29|3638.29|3638.21|3638.21|0
1606476380000|2020-11-27 11:26:20|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1606476400000|2020-11-27 11:26:40|3637.94|3637.94|3639.14|3639.14|3639.14|3639.14|3637.94|3637.94|0
1606476410000|2020-11-27 11:26:50|3639.82|3639.82|3642.88|3642.88|3642.88|3642.88|3639.82|3639.82|0
1606476420000|2020-11-27 11:27:00|3643.28|3643.28|3644.07|3644.07|3644.07|3644.07|3643.28|3643.28|0
1606476440000|2020-11-27 11:27:20|3644.13|3644.13|3644.28|3644.28|3644.28|3644.28|3644.13|3644.13|0
1606476470000|2020-11-27 11:27:50|3643.48|3643.48|3644.28|3644.28|3644.28|3644.28|3643.48|3643.48|0
1606476480000|2020-11-27 11:28:00|3643.98|3643.98|3643.39|3643.39|3644.13|3644.13|3643.34|3643.34|0
1606476490000|2020-11-27 11:28:10|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|3644.18|0
1606476500000|2020-11-27 11:28:20|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1606476520000|2020-11-27 11:28:40|3642.71|3642.71|3641.63|3641.63|3642.71|3642.71|3641.63|3641.63|0
1606476570000|2020-11-27 11:29:30|3641.57|3641.57|3641.72|3641.72|3641.72|3641.72|3641.57|3641.57|0
1606476580000|2020-11-27 11:29:40|3640.93|3640.93|3641.24|3641.24|3641.49|3641.49|3640.93|3640.93|0
1606476590000|2020-11-27 11:29:50|3641.64|3641.64|3640.95|3640.95|3641.64|3641.64|3640.84|3640.84|0
1606476600000|2020-11-27 11:30:00|3640.16|3640.16|3638.4|3638.4|3640.16|3640.16|3638.4|3638.4|0
1606476610000|2020-11-27 11:30:10|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|0
1606476620000|2020-11-27 11:30:20|3638.91|3638.91|3638.91|3638.91|3638.91|3638.91|3638.91|3638.91|0
1606476660000|2020-11-27 11:31:00|3638.46|3638.46|3638.01|3638.01|3638.46|3638.46|3638.01|3638.01|0
1606476690000|2020-11-27 11:31:30|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|0
1606476740000|2020-11-27 11:32:20|3637.91|3637.91|3637.96|3637.96|3637.96|3637.96|3637.91|3637.91|0
1606476750000|2020-11-27 11:32:30|3638.11|3638.11|3638.41|3638.41|3638.41|3638.41|3638.11|3638.11|0
1606476770000|2020-11-27 11:32:50|3638.01|3638.01|3638.18|3638.18|3638.18|3638.18|3638.01|3638.01|0
1606476790000|2020-11-27 11:33:10|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|0
1606476800000|2020-11-27 11:33:20|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|0
1606476810000|2020-11-27 11:33:30|3636.99|3636.99|3636.99|3636.99|3636.99|3636.99|3636.99|3636.99|0
1606476840000|2020-11-27 11:34:00|3636.88|3636.88|3637.09|3637.09|3637.09|3637.09|3636.7|3636.7|0
1606476860000|2020-11-27 11:34:20|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|0
1606476890000|2020-11-27 11:34:50|3637.38|3637.38|3637.68|3637.68|3637.68|3637.68|3637.38|3637.38|0
1606476900000|2020-11-27 11:35:00|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|3638.07|0
1606476920000|2020-11-27 11:35:20|3638.76|3638.76|3639.95|3639.95|3639.95|3639.95|3638.76|3638.76|0
1606476940000|2020-11-27 11:35:40|3640|3640|3639.66|3639.66|3640.05|3640.05|3639.66|3639.66|0
1606476960000|2020-11-27 11:36:00|3640.45|3640.45|3641.37|3641.37|3641.37|3641.37|3640.45|3640.45|0
1606476970000|2020-11-27 11:36:10|3641.67|3641.67|3641.82|3641.82|3641.82|3641.82|3641.67|3641.67|0
1606476980000|2020-11-27 11:36:20|3642.21|3642.21|3642.61|3642.61|3642.61|3642.61|3642.21|3642.21|0
1606476990000|2020-11-27 11:36:30|3643.98|3643.98|3644.77|3644.77|3644.77|3644.77|3643.98|3643.98|0
1606477010000|2020-11-27 11:36:50|3645.17|3645.17|3646.44|3646.44|3646.44|3646.44|3645.17|3645.17|0
1606477020000|2020-11-27 11:37:00|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|0
1606477030000|2020-11-27 11:37:10|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|0
1606477040000|2020-11-27 11:37:20|3646.5|3646.5|3646.39|3646.39|3646.5|3646.5|3646.39|3646.39|0
1606477050000|2020-11-27 11:37:30|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1606477060000|2020-11-27 11:37:40|3645.79|3645.79|3645.46|3645.46|3645.79|3645.79|3645.46|3645.46|0
1606477070000|2020-11-27 11:37:50|3645.61|3645.61|3646.09|3646.09|3646.09|3646.09|3645.61|3645.61|0
1606477090000|2020-11-27 11:38:10|3645.29|3645.29|3645.69|3645.69|3645.69|3645.69|3645.29|3645.29|0
1606477110000|2020-11-27 11:38:30|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|0
1606477120000|2020-11-27 11:38:40|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|3645.27|3645.27|0
1606477140000|2020-11-27 11:39:00|3645.5|3645.5|3645.11|3645.11|3645.5|3645.5|3645.11|3645.11|0
1606477170000|2020-11-27 11:39:30|3645.79|3645.79|3645.91|3645.91|3645.91|3645.91|3645.79|3645.79|0
1606477190000|2020-11-27 11:39:50|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|3646.24|0
1606477210000|2020-11-27 11:40:10|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1606477220000|2020-11-27 11:40:20|3645.16|3645.16|3646.01|3646.01|3646.01|3646.01|3645.16|3645.16|0
1606477230000|2020-11-27 11:40:30|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|0
1606477260000|2020-11-27 11:41:00|3646.09|3646.09|3646.57|3646.57|3646.57|3646.57|3646.09|3646.09|0
1606477270000|2020-11-27 11:41:10|3646.17|3646.17|3646.08|3646.08|3646.41|3646.41|3646.08|3646.08|0
1606477280000|2020-11-27 11:41:20|3646.19|3646.19|3646.24|3646.24|3646.24|3646.24|3646.19|3646.19|0
1606477290000|2020-11-27 11:41:30|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1606477300000|2020-11-27 11:41:40|3644.88|3644.88|3644.48|3644.48|3644.88|3644.88|3644.48|3644.48|0
1606477320000|2020-11-27 11:42:00|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|0
1606477380000|2020-11-27 11:43:00|3644|3644|3644|3644|3644|3644|3644|3644|0
1606477390000|2020-11-27 11:43:10|3643.6|3643.6|3643.6|3643.6|3643.6|3643.6|3643.6|3643.6|0
1606477400000|2020-11-27 11:43:20|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|0
1606477430000|2020-11-27 11:43:50|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|0
1606477440000|2020-11-27 11:44:00|3642.51|3642.51|3642.91|3642.91|3642.91|3642.91|3642.51|3642.51|0
1606477450000|2020-11-27 11:44:10|3643.16|3643.16|3644.74|3644.74|3644.74|3644.74|3643.16|3643.16|0
1606477460000|2020-11-27 11:44:20|3645.14|3645.14|3644.97|3644.97|3645.54|3645.54|3644.97|3644.97|0
1606477470000|2020-11-27 11:44:30|3644.17|3644.17|3644.57|3644.57|3644.57|3644.57|3643.78|3643.78|0
1606477480000|2020-11-27 11:44:40|3643.89|3643.89|3644.57|3644.57|3644.57|3644.57|3643.89|3643.89|0
1606477490000|2020-11-27 11:44:50|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|0
1606477500000|2020-11-27 11:45:00|3644.84|3644.84|3644.99|3644.99|3644.99|3644.99|3644.69|3644.69|0
1606477520000|2020-11-27 11:45:20|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1606477530000|2020-11-27 11:45:30|3643.51|3643.51|3643.91|3643.91|3643.91|3643.91|3643.51|3643.51|0
1606477540000|2020-11-27 11:45:40|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|0
1606477580000|2020-11-27 11:46:20|3643.36|3643.36|3643.47|3643.47|3643.47|3643.47|3643.36|3643.36|0
1606477590000|2020-11-27 11:46:30|3643.72|3643.72|3647.05|3647.05|3647.05|3647.05|3643.72|3643.72|0
1606477600000|2020-11-27 11:46:40|3647.13|3647.13|3647.22|3647.22|3647.22|3647.22|3647.13|3647.13|0
1606477610000|2020-11-27 11:46:50|3647.3|3647.3|3647.98|3647.98|3647.98|3647.98|3647.3|3647.3|0
1606477620000|2020-11-27 11:47:00|3649.17|3649.17|3649.17|3649.17|3649.34|3649.34|3649.17|3649.17|0
1606477630000|2020-11-27 11:47:10|3649.02|3649.02|3649.58|3649.58|3649.58|3649.58|3648.79|3648.79|0
1606477640000|2020-11-27 11:47:20|3649.19|3649.19|3649.98|3649.98|3649.98|3649.98|3649.19|3649.19|0
1606477660000|2020-11-27 11:47:40|3649.58|3649.58|3649.58|3649.58|3650.38|3650.38|3649.58|3649.58|0
1606477670000|2020-11-27 11:47:50|3650.38|3650.38|3651.17|3651.17|3651.17|3651.17|3650.38|3650.38|0
1606477680000|2020-11-27 11:48:00|3651.02|3651.02|3651.02|3651.02|3651.17|3651.17|3650.23|3650.23|0
1606477730000|2020-11-27 11:48:50|3651.17|3651.17|3651.06|3651.06|3651.17|3651.17|3651.06|3651.06|0
1606477740000|2020-11-27 11:49:00|3651.01|3651.01|3648.94|3648.94|3651.01|3651.01|3648.94|3648.94|0
1606477750000|2020-11-27 11:49:10|3648.78|3648.78|3648.38|3648.38|3648.78|3648.78|3648.38|3648.38|0
1606477760000|2020-11-27 11:49:20|3648.53|3648.53|3648.53|3648.53|3649.32|3649.32|3648.53|3648.53|0
1606477780000|2020-11-27 11:49:40|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|0
1606477790000|2020-11-27 11:49:50|3648.82|3648.82|3649.61|3649.61|3649.61|3649.61|3648.82|3648.82|0
1606477840000|2020-11-27 11:50:40|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|0
1606477850000|2020-11-27 11:50:50|3649.1|3649.1|3649.9|3649.9|3649.9|3649.9|3649.1|3649.1|0
1606477870000|2020-11-27 11:51:10|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1606477880000|2020-11-27 11:51:20|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|0
1606477920000|2020-11-27 11:52:00|3649.35|3649.35|3649.27|3649.27|3649.35|3649.35|3649.27|3649.27|0
1606477930000|2020-11-27 11:52:10|3648.19|3648.19|3647.34|3647.34|3648.27|3648.27|3647.13|3647.13|0
1606477940000|2020-11-27 11:52:20|3647.5|3647.5|3647.55|3647.55|3647.55|3647.55|3647.5|3647.5|0
1606477950000|2020-11-27 11:52:30|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|0
1606477960000|2020-11-27 11:52:40|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1606477970000|2020-11-27 11:52:50|3647.79|3647.79|3648.19|3648.19|3648.58|3648.58|3647.79|3647.79|0
1606477990000|2020-11-27 11:53:10|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|0
1606478000000|2020-11-27 11:53:20|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3646.99|3646.99|0
1606478010000|2020-11-27 11:53:30|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|0
1606478020000|2020-11-27 11:53:40|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1606478040000|2020-11-27 11:54:00|3648.43|3648.43|3646.45|3646.45|3648.43|3648.43|3646.45|3646.45|0
1606478050000|2020-11-27 11:54:10|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1606478060000|2020-11-27 11:54:20|3646.16|3646.16|3646.68|3646.68|3646.68|3646.68|3646|3646|0
1606478090000|2020-11-27 11:54:50|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|3646.43|0
1606478100000|2020-11-27 11:55:00|3646.38|3646.38|3647.17|3647.17|3647.57|3647.57|3646.38|3646.38|0
1606478110000|2020-11-27 11:55:10|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|0
1606478120000|2020-11-27 11:55:20|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|0
1606478130000|2020-11-27 11:55:30|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1606478160000|2020-11-27 11:56:00|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|0
1606478190000|2020-11-27 11:56:30|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|0
1606478210000|2020-11-27 11:56:50|3649.28|3649.28|3649.43|3649.43|3649.43|3649.43|3649.28|3649.28|0
1606478220000|2020-11-27 11:57:00|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1606478240000|2020-11-27 11:57:20|3649.27|3649.27|3649.6|3649.6|3649.6|3649.6|3649.27|3649.27|0
1606478260000|2020-11-27 11:57:40|3650.39|3650.39|3650.96|3650.96|3650.96|3650.96|3650|3650|0
1606478270000|2020-11-27 11:57:50|3651.64|3651.64|3651.79|3651.79|3651.79|3651.79|3651.64|3651.64|0
1606478280000|2020-11-27 11:58:00|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|0
1606478290000|2020-11-27 11:58:10|3652.87|3652.87|3653.66|3653.66|3653.66|3653.66|3652.87|3652.87|0
1606478300000|2020-11-27 11:58:20|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1606478310000|2020-11-27 11:58:30|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|0
1606478320000|2020-11-27 11:58:40|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1606478340000|2020-11-27 11:59:00|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|3652.56|0
1606478350000|2020-11-27 11:59:10|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1606478360000|2020-11-27 11:59:20|3652.27|3652.27|3652.67|3652.67|3652.67|3652.67|3652.27|3652.27|0
1606478370000|2020-11-27 11:59:30|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|0
1606478400000|2020-11-27 12:00:00|3652.4|3652.4|3651.32|3651.32|3652.4|3652.4|3651.32|3651.32|0
1606478440000|2020-11-27 12:00:40|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1606478460000|2020-11-27 12:01:00|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1606478470000|2020-11-27 12:01:10|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1606478490000|2020-11-27 12:01:30|3651|3651|3650.89|3650.89|3651|3651|3650.89|3650.89|0
1606478520000|2020-11-27 12:02:00|3651.29|3651.29|3651.68|3651.68|3651.68|3651.68|3651.29|3651.29|0
1606478540000|2020-11-27 12:02:20|3651|3651|3650.5|3650.5|3651|3651|3650.5|3650.5|0
1606478550000|2020-11-27 12:02:30|3650.23|3650.23|3649.84|3649.84|3650.23|3650.23|3649.84|3649.84|0
1606478560000|2020-11-27 12:02:40|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|0
1606478580000|2020-11-27 12:03:00|3649.59|3649.59|3649.19|3649.19|3649.59|3649.59|3649.19|3649.19|0
1606478600000|2020-11-27 12:03:20|3649.03|3649.03|3648.94|3648.94|3649.03|3649.03|3648.94|3648.94|0
1606478610000|2020-11-27 12:03:30|3648.26|3648.26|3647.58|3647.58|3648.26|3648.26|3647.58|3647.58|0
1606478620000|2020-11-27 12:03:40|3646.39|3646.39|3646.12|3646.12|3646.39|3646.39|3645.72|3645.72|0
1606478630000|2020-11-27 12:03:50|3645.72|3645.72|3648.05|3648.05|3648.05|3648.05|3645.72|3645.72|0
1606478660000|2020-11-27 12:04:20|3647.89|3647.89|3648|3648|3648|3648|3647.89|3647.89|0
1606478670000|2020-11-27 12:04:30|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|0
1606478690000|2020-11-27 12:04:50|3648.93|3648.93|3648.93|3648.93|3649.33|3649.33|3648.93|3648.93|0
1606478700000|2020-11-27 12:05:00|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|0
1606478710000|2020-11-27 12:05:10|3650.29|3650.29|3649.5|3649.5|3650.29|3650.29|3649.5|3649.5|0
1606478720000|2020-11-27 12:05:20|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1606478730000|2020-11-27 12:05:30|3650.29|3650.29|3649.35|3649.35|3650.29|3650.29|3649.35|3649.35|0
1606478740000|2020-11-27 12:05:40|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1606478750000|2020-11-27 12:05:50|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1606478760000|2020-11-27 12:06:00|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1606478770000|2020-11-27 12:06:10|3648.44|3648.44|3648.27|3648.27|3648.44|3648.44|3648.27|3648.27|0
1606478780000|2020-11-27 12:06:20|3648.17|3648.17|3648.01|3648.01|3648.17|3648.17|3648.01|3648.01|0
1606478810000|2020-11-27 12:06:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1606478830000|2020-11-27 12:07:10|3649.48|3649.48|3649.48|3649.48|3649.48|3649.48|3649.48|3649.48|0
1606478840000|2020-11-27 12:07:20|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1606478850000|2020-11-27 12:07:30|3650.28|3650.28|3650.28|3650.28|3650.28|3650.28|3650.28|3650.28|0
1606478890000|2020-11-27 12:08:10|3650.67|3650.67|3651.07|3651.07|3651.07|3651.07|3650.67|3650.67|0
1606478910000|2020-11-27 12:08:30|3651.47|3651.47|3651.07|3651.07|3651.47|3651.47|3650.67|3650.67|0
1606478930000|2020-11-27 12:08:50|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1606478950000|2020-11-27 12:09:10|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|0
1606478960000|2020-11-27 12:09:20|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|0
1606478970000|2020-11-27 12:09:30|3650.68|3650.68|3650.28|3650.28|3650.68|3650.68|3650.28|3650.28|0
1606478980000|2020-11-27 12:09:40|3650.07|3650.07|3650.07|3650.07|3650.07|3650.07|3650.07|3650.07|0
1606478990000|2020-11-27 12:09:50|3650.01|3650.01|3650.81|3650.81|3650.81|3650.81|3650.01|3650.01|0
1606479010000|2020-11-27 12:10:10|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1606479020000|2020-11-27 12:10:20|3651.89|3651.89|3651.49|3651.49|3651.89|3651.89|3651.49|3651.49|0
1606479030000|2020-11-27 12:10:30|3652.28|3652.28|3652.97|3652.97|3652.97|3652.97|3652.28|3652.28|0
1606479040000|2020-11-27 12:10:40|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|3652.81|0
1606479050000|2020-11-27 12:10:50|3651.62|3651.62|3651.56|3651.56|3651.62|3651.62|3651.56|3651.56|0
1606479060000|2020-11-27 12:11:00|3651.65|3651.65|3651.67|3651.67|3651.75|3651.75|3651.65|3651.65|0
1606479080000|2020-11-27 12:11:20|3651.38|3651.38|3651.38|3651.38|3651.38|3651.38|3651.38|3651.38|0
1606479090000|2020-11-27 12:11:30|3651.43|3651.43|3651.43|3651.43|3651.43|3651.43|3651.43|3651.43|0
1606479100000|2020-11-27 12:11:40|3651.28|3651.28|3650.24|3650.24|3651.28|3651.28|3650.09|3650.09|0
1606479110000|2020-11-27 12:11:50|3650.12|3650.12|3650.01|3650.01|3650.12|3650.12|3650.01|3650.01|0
1606479130000|2020-11-27 12:12:10|3650.16|3650.16|3650.26|3650.26|3650.26|3650.26|3650.16|3650.16|0
1606479140000|2020-11-27 12:12:20|3651.06|3651.06|3651.06|3651.06|3651.85|3651.85|3651.06|3651.06|0
1606479150000|2020-11-27 12:12:30|3650.38|3650.38|3650.77|3650.77|3650.77|3650.77|3650.38|3650.38|0
1606479160000|2020-11-27 12:12:40|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1606479180000|2020-11-27 12:13:00|3649.69|3649.69|3649.36|3649.36|3649.69|3649.69|3649.36|3649.36|0
1606479200000|2020-11-27 12:13:20|3648.68|3648.68|3648.12|3648.12|3648.68|3648.68|3648.12|3648.12|0
1606479210000|2020-11-27 12:13:30|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|0
1606479220000|2020-11-27 12:13:40|3646.64|3646.64|3645.85|3645.85|3646.64|3646.64|3645.85|3645.85|0
1606479230000|2020-11-27 12:13:50|3645.45|3645.45|3645.85|3645.85|3645.85|3645.85|3645.45|3645.45|0
1606479250000|2020-11-27 12:14:10|3645.96|3645.96|3646.35|3646.35|3646.35|3646.35|3645.96|3645.96|0
1606479260000|2020-11-27 12:14:20|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|0
1606479270000|2020-11-27 12:14:30|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|0
1606479280000|2020-11-27 12:14:40|3645.08|3645.08|3645.08|3645.08|3645.08|3645.08|3645.08|3645.08|0
1606479300000|2020-11-27 12:15:00|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1606479310000|2020-11-27 12:15:10|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|3644.85|0
1606479320000|2020-11-27 12:15:20|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1606479340000|2020-11-27 12:15:40|3646.44|3646.44|3646.44|3646.44|3646.83|3646.83|3646.44|3646.44|0
1606479350000|2020-11-27 12:15:50|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1606479360000|2020-11-27 12:16:00|3646.73|3646.73|3647.12|3647.12|3647.12|3647.12|3646.73|3646.73|0
1606479370000|2020-11-27 12:16:10|3647.21|3647.21|3648.11|3648.11|3648.11|3648.11|3647.21|3647.21|0
1606479380000|2020-11-27 12:16:20|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|3648.9|0
1606479400000|2020-11-27 12:16:40|3648.95|3648.95|3649.64|3649.64|3649.64|3649.64|3648.95|3648.95|0
1606479410000|2020-11-27 12:16:50|3650.03|3650.03|3649.24|3649.24|3650.03|3650.03|3649.24|3649.24|0
1606479420000|2020-11-27 12:17:00|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|0
1606479430000|2020-11-27 12:17:10|3650.14|3650.14|3649.46|3649.46|3650.14|3650.14|3649.46|3649.46|0
1606479450000|2020-11-27 12:17:30|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1606479460000|2020-11-27 12:17:40|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|0
1606479470000|2020-11-27 12:17:50|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1606479480000|2020-11-27 12:18:00|3649.96|3649.96|3649.56|3649.56|3649.96|3649.96|3649.56|3649.56|0
1606479500000|2020-11-27 12:18:20|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1606479510000|2020-11-27 12:18:30|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1606479520000|2020-11-27 12:18:40|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1606479540000|2020-11-27 12:19:00|3650.12|3650.12|3649.72|3649.72|3650.12|3650.12|3649.72|3649.72|0
1606479550000|2020-11-27 12:19:10|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|0
1606479560000|2020-11-27 12:19:20|3649.72|3649.72|3650.52|3650.52|3650.52|3650.52|3649.72|3649.72|0
1606479600000|2020-11-27 12:20:00|3649.33|3649.33|3648.69|3648.69|3649.49|3649.49|3648.69|3648.69|0
1606479610000|2020-11-27 12:20:10|3648.53|3648.53|3648.32|3648.32|3648.53|3648.53|3648.32|3648.32|0
1606479640000|2020-11-27 12:20:40|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|0
1606479650000|2020-11-27 12:20:50|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1606479660000|2020-11-27 12:21:00|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1606479700000|2020-11-27 12:21:40|3647.97|3647.97|3648.36|3648.36|3648.76|3648.76|3647.57|3647.57|0
1606479720000|2020-11-27 12:22:00|3648.06|3648.06|3648.06|3648.06|3648.06|3648.06|3648.06|3648.06|0
1606479730000|2020-11-27 12:22:10|3647.92|3647.92|3648.23|3648.23|3648.23|3648.23|3647.44|3647.44|0
1606479740000|2020-11-27 12:22:20|3648.63|3648.63|3648.23|3648.23|3648.63|3648.63|3647.44|3647.44|0
1606479750000|2020-11-27 12:22:30|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|3648.63|0
1606479780000|2020-11-27 12:23:00|3647.95|3647.95|3647.78|3647.78|3647.95|3647.95|3647.78|3647.78|0
1606479790000|2020-11-27 12:23:10|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|0
1606479800000|2020-11-27 12:23:20|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1606479810000|2020-11-27 12:23:30|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|0
1606479840000|2020-11-27 12:24:00|3648.17|3648.17|3648.85|3648.85|3648.85|3648.85|3648.17|3648.17|0
1606479870000|2020-11-27 12:24:30|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|3650.22|0
1606479880000|2020-11-27 12:24:40|3651.01|3651.01|3651.91|3651.91|3651.91|3651.91|3651.01|3651.01|0
1606479910000|2020-11-27 12:25:10|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|0
1606479930000|2020-11-27 12:25:30|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|0
1606479940000|2020-11-27 12:25:40|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|0
1606479950000|2020-11-27 12:25:50|3653.44|3653.44|3653.44|3653.44|3653.44|3653.44|3653.44|3653.44|0
1606479960000|2020-11-27 12:26:00|3653.74|3653.74|3653.88|3653.88|3653.88|3653.88|3653.74|3653.74|0
1606479970000|2020-11-27 12:26:10|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|0
1606479990000|2020-11-27 12:26:30|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1606480000000|2020-11-27 12:26:40|3654.04|3654.04|3653.81|3653.81|3654.44|3654.44|3653.25|3653.25|0
1606480020000|2020-11-27 12:27:00|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|0
1606480030000|2020-11-27 12:27:10|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|0
1606480040000|2020-11-27 12:27:20|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|0
1606480060000|2020-11-27 12:27:40|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|0
1606480070000|2020-11-27 12:27:50|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|0
1606480080000|2020-11-27 12:28:00|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1606480090000|2020-11-27 12:28:10|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|0
1606480100000|2020-11-27 12:28:20|3658.67|3658.67|3657.72|3657.72|3658.67|3658.67|3657.72|3657.72|0
1606480110000|2020-11-27 12:28:30|3657.86|3657.86|3658.77|3658.77|3658.77|3658.77|3657.86|3657.86|0
1606480120000|2020-11-27 12:28:40|3659.56|3659.56|3660.75|3660.75|3661.15|3661.15|3659.56|3659.56|0
1606480130000|2020-11-27 12:28:50|3661|3661|3661.08|3661.08|3661.4|3661.4|3660.6|3660.6|0
1606480140000|2020-11-27 12:29:00|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|3661.47|0
1606480150000|2020-11-27 12:29:10|3660.68|3660.68|3659.49|3659.49|3660.68|3660.68|3659.49|3659.49|0
1606480160000|2020-11-27 12:29:20|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1606480170000|2020-11-27 12:29:30|3661.08|3661.08|3661.47|3661.47|3661.47|3661.47|3661.08|3661.08|0
1606480180000|2020-11-27 12:29:40|3661.58|3661.58|3661.58|3661.58|3661.58|3661.58|3661.58|3661.58|0
1606480200000|2020-11-27 12:30:00|3662.26|3662.26|3661.07|3661.07|3662.26|3662.26|3661.07|3661.07|0
1606480210000|2020-11-27 12:30:10|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|0
1606480220000|2020-11-27 12:30:20|3660.67|3660.67|3662.94|3662.94|3662.94|3662.94|3660.67|3660.67|0
1606480230000|2020-11-27 12:30:30|3663.62|3663.62|3663.62|3663.62|3663.62|3663.62|3663.62|3663.62|0
1606480240000|2020-11-27 12:30:40|3664.3|3664.3|3662.72|3662.72|3664.3|3664.3|3662.72|3662.72|0
1606480290000|2020-11-27 12:31:30|3664.7|3664.7|3663.91|3663.91|3664.7|3664.7|3663.51|3663.51|0
1606480320000|2020-11-27 12:32:00|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|0
1606480340000|2020-11-27 12:32:20|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|0
1606480360000|2020-11-27 12:32:40|3663.4|3663.4|3662.9|3662.9|3663.4|3663.4|3662.9|3662.9|0
1606480380000|2020-11-27 12:33:00|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|0
1606480410000|2020-11-27 12:33:30|3661.31|3661.31|3661.46|3661.46|3661.46|3661.46|3661.31|3661.31|0
1606480420000|2020-11-27 12:33:40|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1606480430000|2020-11-27 12:33:50|3660.56|3660.56|3660.5|3660.5|3660.56|3660.56|3660.5|3660.5|0
1606480440000|2020-11-27 12:34:00|3661.06|3661.06|3660.38|3660.38|3661.06|3661.06|3660.38|3660.38|0
1606480450000|2020-11-27 12:34:10|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|0
1606480460000|2020-11-27 12:34:20|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|0
1606480470000|2020-11-27 12:34:30|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|0
1606480480000|2020-11-27 12:34:40|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|0
1606480500000|2020-11-27 12:35:00|3658.93|3658.93|3658.14|3658.14|3658.93|3658.93|3658.14|3658.14|0
1606480530000|2020-11-27 12:35:30|3657.34|3657.34|3656.93|3656.93|3657.34|3657.34|3656.93|3656.93|0
1606480540000|2020-11-27 12:35:40|3656.53|3656.53|3655.85|3655.85|3656.53|3656.53|3655.85|3655.85|0
1606480550000|2020-11-27 12:35:50|3655.17|3655.17|3655.17|3655.17|3655.17|3655.17|3655.17|3655.17|0
1606480560000|2020-11-27 12:36:00|3655.56|3655.56|3655.17|3655.17|3655.56|3655.56|3655.17|3655.17|0
1606480570000|2020-11-27 12:36:10|3654.77|3654.77|3654.37|3654.37|3654.77|3654.77|3654.37|3654.37|0
1606480580000|2020-11-27 12:36:20|3653.98|3653.98|3654.82|3654.82|3654.82|3654.82|3653.98|3653.98|0
1606480590000|2020-11-27 12:36:30|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|0
1606480600000|2020-11-27 12:36:40|3654.88|3654.88|3654.88|3654.88|3654.88|3654.88|3654.88|3654.88|0
1606480610000|2020-11-27 12:36:50|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|0
1606480620000|2020-11-27 12:37:00|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|0
1606480640000|2020-11-27 12:37:20|3654.43|3654.43|3653.64|3653.64|3654.43|3654.43|3653.64|3653.64|0
1606480650000|2020-11-27 12:37:30|3652.84|3652.84|3653.53|3653.53|3653.53|3653.53|3652.84|3652.84|0
1606480670000|2020-11-27 12:37:50|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|0
1606480680000|2020-11-27 12:38:00|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|0
1606480690000|2020-11-27 12:38:10|3652.73|3652.73|3652.34|3652.34|3652.73|3652.73|3652.34|3652.34|0
1606480700000|2020-11-27 12:38:20|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|0
1606480710000|2020-11-27 12:38:30|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1606480720000|2020-11-27 12:38:40|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|0
1606480750000|2020-11-27 12:39:10|3653.2|3653.2|3653.99|3653.99|3653.99|3653.99|3652.8|3652.8|0
1606480760000|2020-11-27 12:39:20|3654.39|3654.39|3653.99|3653.99|3654.39|3654.39|3653.99|3653.99|0
1606480770000|2020-11-27 12:39:30|3653.84|3653.84|3653.84|3653.84|3653.84|3653.84|3653.84|3653.84|0
1606480780000|2020-11-27 12:39:40|3654.63|3654.63|3654.47|3654.47|3654.63|3654.63|3654.47|3654.47|0
1606480800000|2020-11-27 12:40:00|3655.26|3655.26|3655.86|3655.86|3655.86|3655.86|3654.39|3654.39|0
1606480810000|2020-11-27 12:40:10|3655.62|3655.62|3655.56|3655.56|3655.62|3655.62|3655.56|3655.56|0
1606480820000|2020-11-27 12:40:20|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|0
1606480830000|2020-11-27 12:40:30|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|0
1606480860000|2020-11-27 12:41:00|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|0
1606480870000|2020-11-27 12:41:10|3655.47|3655.47|3654.79|3654.79|3655.47|3655.47|3654.79|3654.79|0
1606480880000|2020-11-27 12:41:20|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|0
1606480900000|2020-11-27 12:41:40|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|3655.18|0
1606480940000|2020-11-27 12:42:20|3654.5|3654.5|3655.18|3655.18|3655.18|3655.18|3654.5|3654.5|0
1606480950000|2020-11-27 12:42:30|3654.95|3654.95|3656.3|3656.3|3656.3|3656.3|3654.95|3654.95|0
1606480970000|2020-11-27 12:42:50|3656.36|3656.36|3656.36|3656.36|3656.36|3656.36|3656.36|3656.36|0
1606480990000|2020-11-27 12:43:10|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|0
1606481010000|2020-11-27 12:43:30|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|0
1606481020000|2020-11-27 12:43:40|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|3655.59|0
1606481040000|2020-11-27 12:44:00|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|0
1606481050000|2020-11-27 12:44:10|3655.73|3655.73|3655.65|3655.65|3655.73|3655.73|3655.65|3655.65|0
1606481060000|2020-11-27 12:44:20|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|0
1606481070000|2020-11-27 12:44:30|3654.91|3654.91|3655.76|3655.76|3655.76|3655.76|3654.91|3654.91|0
1606481100000|2020-11-27 12:45:00|3656.16|3656.16|3656.7|3656.7|3657.74|3657.74|3655.76|3655.76|0
1606481110000|2020-11-27 12:45:10|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|0
1606481120000|2020-11-27 12:45:20|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|3657.39|0
1606481140000|2020-11-27 12:45:40|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|0
1606481170000|2020-11-27 12:46:10|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|0
1606481180000|2020-11-27 12:46:20|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|0
1606481190000|2020-11-27 12:46:30|3659.12|3659.12|3660.81|3660.81|3660.81|3660.81|3659.12|3659.12|0
1606481200000|2020-11-27 12:46:40|3660.41|3660.41|3661.52|3661.52|3661.6|3661.6|3660.41|3660.41|0
1606481220000|2020-11-27 12:47:00|3659.93|3659.93|3659.14|3659.14|3659.93|3659.93|3659.14|3659.14|0
1606481230000|2020-11-27 12:47:10|3660.33|3660.33|3660.16|3660.16|3660.33|3660.33|3660.16|3660.16|0
1606481240000|2020-11-27 12:47:20|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|0
1606481250000|2020-11-27 12:47:30|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|0
1606481260000|2020-11-27 12:47:40|3659.93|3659.93|3659.53|3659.53|3659.93|3659.93|3659.53|3659.53|0
1606481290000|2020-11-27 12:48:10|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|0
1606481300000|2020-11-27 12:48:20|3660.09|3660.09|3660.09|3660.09|3660.09|3660.09|3660.09|3660.09|0
1606481330000|2020-11-27 12:48:50|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|0
1606481340000|2020-11-27 12:49:00|3659.15|3659.15|3658.36|3658.36|3659.15|3659.15|3658.36|3658.36|0
1606481370000|2020-11-27 12:49:30|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|0
1606481380000|2020-11-27 12:49:40|3659.72|3659.72|3659.72|3659.72|3660.41|3660.41|3659.72|3659.72|0
1606481410000|2020-11-27 12:50:10|3659.56|3659.56|3659.62|3659.62|3659.62|3659.62|3659.56|3659.56|0
1606481430000|2020-11-27 12:50:30|3659.97|3659.97|3659.97|3659.97|3659.97|3659.97|3659.97|3659.97|0
1606481440000|2020-11-27 12:50:40|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1606481450000|2020-11-27 12:50:50|3659.47|3659.47|3659.55|3659.55|3659.55|3659.55|3659.47|3659.47|0
1606481460000|2020-11-27 12:51:00|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|0
1606481480000|2020-11-27 12:51:20|3660.91|3660.91|3660.91|3660.91|3660.91|3660.91|3660.91|3660.91|0
1606481490000|2020-11-27 12:51:30|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|0
1606481530000|2020-11-27 12:52:10|3662.39|3662.39|3664.27|3664.27|3664.27|3664.27|3662.39|3662.39|0
1606481540000|2020-11-27 12:52:20|3665.06|3665.06|3664.48|3664.48|3665.27|3665.27|3664.48|3664.48|0
1606481550000|2020-11-27 12:52:30|3665.27|3665.27|3664.88|3664.88|3665.27|3665.27|3664.88|3664.88|0
1606481570000|2020-11-27 12:52:50|3665.18|3665.18|3665.03|3665.03|3665.18|3665.18|3665.03|3665.03|0
1606481590000|2020-11-27 12:53:10|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|0
1606481610000|2020-11-27 12:53:30|3664.45|3664.45|3664.34|3664.34|3664.45|3664.45|3663.65|3663.65|0
1606481640000|2020-11-27 12:54:00|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|0
1606481700000|2020-11-27 12:55:00|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|0
1606481710000|2020-11-27 12:55:10|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|0
1606481730000|2020-11-27 12:55:30|3662.74|3662.74|3662.34|3662.34|3663.14|3663.14|3662.34|3662.34|0
1606481750000|2020-11-27 12:55:50|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|3663.03|0
1606481760000|2020-11-27 12:56:00|3663.71|3663.71|3663.31|3663.31|3663.71|3663.71|3662.52|3662.52|0
1606481790000|2020-11-27 12:56:30|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|0
1606481840000|2020-11-27 12:57:20|3664.08|3664.08|3662.52|3662.52|3664.08|3664.08|3662.52|3662.52|0
1606481870000|2020-11-27 12:57:50|3662.36|3662.36|3661.62|3661.62|3662.36|3662.36|3661.62|3661.62|0
1606481880000|2020-11-27 12:58:00|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|0
1606481900000|2020-11-27 12:58:20|3660.83|3660.83|3660.04|3660.04|3660.83|3660.83|3660.04|3660.04|0
1606481930000|2020-11-27 12:58:50|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|0
1606481940000|2020-11-27 12:59:00|3659.65|3659.65|3660.34|3660.34|3660.34|3660.34|3659.65|3659.65|0
1606481960000|2020-11-27 12:59:20|3660.73|3660.73|3661.92|3661.92|3662.32|3662.32|3660.73|3660.73|0
1606481970000|2020-11-27 12:59:30|3662.03|3662.03|3662.14|3662.14|3662.14|3662.14|3662.03|3662.03|0
1606481980000|2020-11-27 12:59:40|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|0
1606481990000|2020-11-27 12:59:50|3661|3661|3660.85|3660.85|3661.25|3661.25|3660.85|3660.85|0
1606482010000|2020-11-27 13:00:10|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|0
1606482030000|2020-11-27 13:00:30|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|0
1606482060000|2020-11-27 13:01:00|3660.85|3660.85|3659.5|3659.5|3660.85|3660.85|3659.16|3659.16|0
1606482070000|2020-11-27 13:01:10|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|0
1606482080000|2020-11-27 13:01:20|3658.94|3658.94|3658.54|3658.54|3658.94|3658.94|3658.54|3658.54|0
1606482100000|2020-11-27 13:01:40|3659.34|3659.34|3660.53|3660.53|3660.53|3660.53|3659.34|3659.34|0
1606482110000|2020-11-27 13:01:50|3660.92|3660.92|3661.93|3661.93|3661.93|3661.93|3660.92|3660.92|0
1606482120000|2020-11-27 13:02:00|3660.34|3660.34|3659.95|3659.95|3660.34|3660.34|3659.95|3659.95|0
1606482150000|2020-11-27 13:02:30|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|0
1606482160000|2020-11-27 13:02:40|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|0
1606482170000|2020-11-27 13:02:50|3660.63|3660.63|3661.62|3661.62|3661.62|3661.62|3660.63|3660.63|0
1606482180000|2020-11-27 13:03:00|3662.02|3662.02|3662.13|3662.13|3662.13|3662.13|3662.02|3662.02|0
1606482190000|2020-11-27 13:03:10|3661.97|3661.97|3661.86|3661.86|3661.97|3661.97|3661.86|3661.86|0
1606482230000|2020-11-27 13:03:50|3661.18|3661.18|3661.18|3661.18|3661.18|3661.18|3661.18|3661.18|0
1606482250000|2020-11-27 13:04:10|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|0
1606482270000|2020-11-27 13:04:30|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|0
1606482290000|2020-11-27 13:04:50|3659.02|3659.02|3658.62|3658.62|3659.02|3659.02|3658.62|3658.62|0
1606482310000|2020-11-27 13:05:10|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|0
1606482320000|2020-11-27 13:05:20|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|0
1606482330000|2020-11-27 13:05:30|3657.59|3657.59|3658.39|3658.39|3658.39|3658.39|3657.59|3657.59|0
1606482380000|2020-11-27 13:06:20|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|0
1606482400000|2020-11-27 13:06:40|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|3657.2|0
1606482410000|2020-11-27 13:06:50|3656.8|3656.8|3656.01|3656.01|3656.8|3656.8|3656.01|3656.01|0
1606482440000|2020-11-27 13:07:20|3655.84|3655.84|3655.69|3655.69|3656.01|3656.01|3655.69|3655.69|0
1606482450000|2020-11-27 13:07:30|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|0
1606482460000|2020-11-27 13:07:40|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|0
1606482470000|2020-11-27 13:07:50|3657.45|3657.45|3657.06|3657.06|3657.45|3657.45|3657.06|3657.06|0
1606482480000|2020-11-27 13:08:00|3656.76|3656.76|3656.76|3656.76|3657.44|3657.44|3656.76|3656.76|0
1606482490000|2020-11-27 13:08:10|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|0
1606482500000|2020-11-27 13:08:20|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|0
1606482510000|2020-11-27 13:08:30|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1606482550000|2020-11-27 13:09:10|3655.67|3655.67|3656.86|3656.86|3656.86|3656.86|3655.67|3655.67|0
1606482560000|2020-11-27 13:09:20|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|0
1606482580000|2020-11-27 13:09:40|3656.86|3656.86|3656.69|3656.69|3656.86|3656.86|3656.69|3656.69|0
1606482590000|2020-11-27 13:09:50|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1606482600000|2020-11-27 13:10:00|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|0
1606482610000|2020-11-27 13:10:10|3655.39|3655.39|3656.58|3656.58|3656.58|3656.58|3655.39|3655.39|0
1606482630000|2020-11-27 13:10:30|3656.64|3656.64|3656.74|3656.74|3656.74|3656.74|3656.64|3656.64|0
1606482640000|2020-11-27 13:10:40|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|0
1606482670000|2020-11-27 13:11:10|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|0
1606482690000|2020-11-27 13:11:30|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|0
1606482700000|2020-11-27 13:11:40|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|0
1606482770000|2020-11-27 13:12:50|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|0
1606482800000|2020-11-27 13:13:20|3658.9|3658.9|3658.9|3658.9|3658.9|3658.9|3658.9|3658.9|0
1606482820000|2020-11-27 13:13:40|3658.8|3658.8|3660.09|3660.09|3660.09|3660.09|3658.8|3658.8|0
1606482830000|2020-11-27 13:13:50|3660.89|3660.89|3660.49|3660.49|3660.89|3660.89|3660.49|3660.49|0
1606482840000|2020-11-27 13:14:00|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1606482870000|2020-11-27 13:14:30|3659.86|3659.86|3659.86|3659.86|3659.86|3659.86|3659.86|3659.86|0
1606482890000|2020-11-27 13:14:50|3659.71|3659.71|3659.55|3659.55|3659.71|3659.71|3659.55|3659.55|0
1606482900000|2020-11-27 13:15:00|3659.4|3659.4|3659.52|3659.52|3660.19|3660.19|3659.4|3659.4|0
1606482910000|2020-11-27 13:15:10|3659.44|3659.44|3659.52|3659.52|3659.52|3659.52|3659.44|3659.44|0
1606482920000|2020-11-27 13:15:20|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|0
1606482960000|2020-11-27 13:16:00|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|0
1606482980000|2020-11-27 13:16:20|3659.92|3659.92|3660.6|3660.6|3660.6|3660.6|3659.92|3659.92|0
1606482990000|2020-11-27 13:16:30|3661.79|3661.79|3662.19|3662.19|3662.59|3662.59|3661|3661|0
1606483010000|2020-11-27 13:16:50|3662.44|3662.44|3662.68|3662.68|3662.68|3662.68|3662.44|3662.44|0
1606483040000|2020-11-27 13:17:20|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|0
1606483090000|2020-11-27 13:18:10|3663.25|3663.25|3663.65|3663.65|3663.65|3663.65|3663.25|3663.25|0
1606483100000|2020-11-27 13:18:20|3663.25|3663.25|3663.25|3663.25|3663.34|3663.34|3663.25|3663.25|0
1606483110000|2020-11-27 13:18:30|3663.17|3663.17|3662.46|3662.46|3663.17|3663.17|3662.06|3662.06|0
1606483120000|2020-11-27 13:18:40|3662.06|3662.06|3661.9|3661.9|3662.06|3662.06|3661.9|3661.9|0
1606483140000|2020-11-27 13:19:00|3661.5|3661.5|3661.56|3661.56|3661.56|3661.56|3661.5|3661.5|0
1606483180000|2020-11-27 13:19:40|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|0
1606483190000|2020-11-27 13:19:50|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|0
1606483200000|2020-11-27 13:20:00|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|0
1606483220000|2020-11-27 13:20:20|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|0
1606483240000|2020-11-27 13:20:40|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|0
1606483280000|2020-11-27 13:21:20|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.31|3662.31|0
1606483310000|2020-11-27 13:21:50|3662.95|3662.95|3662.95|3662.95|3662.95|3662.95|3662.95|3662.95|0
1606483320000|2020-11-27 13:22:00|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|0
1606483330000|2020-11-27 13:22:10|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|0
1606483340000|2020-11-27 13:22:20|3664.31|3664.31|3663.71|3663.71|3664.31|3664.31|3663.62|3663.62|0
1606483360000|2020-11-27 13:22:40|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|0
1606483380000|2020-11-27 13:23:00|3663.75|3663.75|3664.26|3664.26|3664.94|3664.94|3663.75|3663.75|0
1606483400000|2020-11-27 13:23:20|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|0
1606483410000|2020-11-27 13:23:30|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|0
1606483420000|2020-11-27 13:23:40|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|0
1606483450000|2020-11-27 13:24:10|3663.41|3663.41|3664.05|3664.05|3664.2|3664.2|3663.41|3663.41|0
1606483490000|2020-11-27 13:24:50|3663.91|3663.91|3663.91|3663.91|3663.91|3663.91|3663.91|3663.91|0
1606483500000|2020-11-27 13:25:00|3662.71|3662.71|3663.11|3663.11|3663.11|3663.11|3662.71|3662.71|0
1606483530000|2020-11-27 13:25:30|3662.63|3662.63|3662.87|3662.87|3662.87|3662.87|3662.63|3662.63|0
1606483540000|2020-11-27 13:25:40|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|0
1606483550000|2020-11-27 13:25:50|3661.78|3661.78|3659.65|3659.65|3661.78|3661.78|3659.65|3659.65|0
1606483560000|2020-11-27 13:26:00|3659.32|3659.32|3659.47|3659.47|3659.47|3659.47|3659.32|3659.32|0
1606483600000|2020-11-27 13:26:40|3659.63|3659.63|3659.79|3659.79|3659.79|3659.79|3659.63|3659.63|0
1606483620000|2020-11-27 13:27:00|3659.62|3659.62|3659.62|3659.62|3659.62|3659.62|3659.62|3659.62|0
1606483630000|2020-11-27 13:27:10|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|3659.54|0
1606483640000|2020-11-27 13:27:20|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|3659.84|0
1606483660000|2020-11-27 13:27:40|3660|3660|3660|3660|3660|3660|3660|3660|0
1606483680000|2020-11-27 13:28:00|3659.61|3659.61|3659.21|3659.21|3659.61|3659.61|3659.21|3659.21|0
1606483690000|2020-11-27 13:28:10|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|0
1606483710000|2020-11-27 13:28:30|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|0
1606483740000|2020-11-27 13:29:00|3658.62|3658.62|3658.46|3658.46|3658.62|3658.62|3658.46|3658.46|0
1606483790000|2020-11-27 13:29:50|3658.06|3658.06|3658.46|3658.46|3658.46|3658.46|3658.06|3658.06|0
1606483800000|2020-11-27 13:30:00|3658.31|3658.31|3658.31|3658.31|3658.31|3658.31|3657.91|3657.91|0
1606483810000|2020-11-27 13:30:10|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1606483830000|2020-11-27 13:30:30|3657.23|3657.23|3657.91|3657.91|3657.91|3657.91|3657.23|3657.23|0
1606483850000|2020-11-27 13:30:50|3657.61|3657.61|3657.91|3657.91|3657.91|3657.91|3657.61|3657.61|0
1606483860000|2020-11-27 13:31:00|3657.52|3657.52|3656.72|3656.72|3657.52|3657.52|3656.72|3656.72|0
1606483870000|2020-11-27 13:31:10|3656.57|3656.57|3657.37|3657.37|3657.37|3657.37|3656.57|3656.57|0
1606483880000|2020-11-27 13:31:20|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|0
1606483890000|2020-11-27 13:31:30|3657.08|3657.08|3657.48|3657.48|3657.48|3657.48|3657.08|3657.08|0
1606483920000|2020-11-27 13:32:00|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|0
1606483930000|2020-11-27 13:32:10|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|0
1606483940000|2020-11-27 13:32:20|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|0
1606483950000|2020-11-27 13:32:30|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|0
1606483960000|2020-11-27 13:32:40|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|0
1606483970000|2020-11-27 13:32:50|3658.05|3658.05|3658.05|3658.05|3658.05|3658.05|3658.05|3658.05|0
1606483980000|2020-11-27 13:33:00|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|0
1606484010000|2020-11-27 13:33:30|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1606484030000|2020-11-27 13:33:50|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|0
1606484040000|2020-11-27 13:34:00|3656.97|3656.97|3657.03|3657.03|3657.03|3657.03|3656.97|3656.97|0
1606484070000|2020-11-27 13:34:30|3656.63|3656.63|3656.63|3656.63|3656.63|3656.63|3656.63|3656.63|0
1606484130000|2020-11-27 13:35:30|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|0
1606484160000|2020-11-27 13:36:00|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|0
1606484200000|2020-11-27 13:36:40|3656.23|3656.23|3655.11|3655.11|3656.23|3656.23|3655.11|3655.11|0
1606484210000|2020-11-27 13:36:50|3655.36|3655.36|3655.37|3655.37|3655.52|3655.52|3655.13|3655.13|0
1606484230000|2020-11-27 13:37:10|3656.17|3656.17|3656.85|3656.85|3656.85|3656.85|3656.17|3656.17|0
1606484250000|2020-11-27 13:37:30|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|0
1606484260000|2020-11-27 13:37:40|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|0
1606484270000|2020-11-27 13:37:50|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|0
1606484290000|2020-11-27 13:38:10|3656.74|3656.74|3656.59|3656.59|3656.74|3656.74|3656.59|3656.59|0
1606484300000|2020-11-27 13:38:20|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|0
1606484310000|2020-11-27 13:38:30|3656.05|3656.05|3656.45|3656.45|3656.45|3656.45|3656.05|3656.05|0
1606484320000|2020-11-27 13:38:40|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|0
1606484330000|2020-11-27 13:38:50|3655.88|3655.88|3655.99|3655.99|3655.99|3655.99|3655.88|3655.88|0
1606484340000|2020-11-27 13:39:00|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|0
1606484350000|2020-11-27 13:39:10|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|0
1606484360000|2020-11-27 13:39:20|3656.13|3656.13|3656.68|3656.68|3656.68|3656.68|3656.13|3656.13|0
1606484370000|2020-11-27 13:39:30|3656.28|3656.28|3655.89|3655.89|3656.28|3656.28|3655.89|3655.89|0
1606484380000|2020-11-27 13:39:40|3655.47|3655.47|3654.2|3654.2|3655.47|3655.47|3654.2|3654.2|0
1606484390000|2020-11-27 13:39:50|3654.99|3654.99|3654.2|3654.2|3654.99|3654.99|3654.2|3654.2|0
1606484400000|2020-11-27 13:40:00|3654.99|3654.99|3654.83|3654.83|3654.99|3654.99|3654.83|3654.83|0
1606484410000|2020-11-27 13:40:10|3655.22|3655.22|3654.99|3654.99|3655.39|3655.39|3654.99|3654.99|0
1606484420000|2020-11-27 13:40:20|3655.68|3655.68|3656.16|3656.16|3656.16|3656.16|3655.68|3655.68|0
1606484430000|2020-11-27 13:40:30|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|0
1606484440000|2020-11-27 13:40:40|3656.18|3656.18|3657.34|3657.34|3657.45|3657.45|3656.18|3656.18|0
1606484450000|2020-11-27 13:40:50|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|0
1606484460000|2020-11-27 13:41:00|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|0
1606484470000|2020-11-27 13:41:10|3658.58|3658.58|3658.75|3658.75|3658.75|3658.75|3658.58|3658.58|0
1606484530000|2020-11-27 13:42:10|3658.64|3658.64|3658.64|3658.64|3658.64|3658.64|3658.64|3658.64|0
1606484560000|2020-11-27 13:42:40|3659.04|3659.04|3660.4|3660.4|3660.4|3660.4|3659.04|3659.04|0
1606484570000|2020-11-27 13:42:50|3660.32|3660.32|3660.17|3660.17|3660.32|3660.32|3660.17|3660.17|0
1606484580000|2020-11-27 13:43:00|3659.92|3659.92|3660.32|3660.32|3660.32|3660.32|3659.92|3659.92|0
1606484590000|2020-11-27 13:43:10|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|0
1606484600000|2020-11-27 13:43:20|3660.43|3660.43|3660.32|3660.32|3660.43|3660.43|3660.32|3660.32|0
1606484630000|2020-11-27 13:43:50|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|0
1606484640000|2020-11-27 13:44:00|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|0
1606484650000|2020-11-27 13:44:10|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|0
1606484670000|2020-11-27 13:44:30|3661.01|3661.01|3661.42|3661.42|3661.42|3661.42|3661.01|3661.01|0
1606484710000|2020-11-27 13:45:10|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|3660.63|0
1606484730000|2020-11-27 13:45:30|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|0
1606484740000|2020-11-27 13:45:40|3662.79|3662.79|3662.1|3662.1|3662.79|3662.79|3662.1|3662.1|0
1606484750000|2020-11-27 13:45:50|3662.26|3662.26|3662.32|3662.32|3662.32|3662.32|3662.26|3662.26|0
1606484760000|2020-11-27 13:46:00|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|0
1606484830000|2020-11-27 13:47:10|3662.03|3662.03|3660.98|3660.98|3662.03|3662.03|3660.58|3660.58|0
1606484840000|2020-11-27 13:47:20|3660.3|3660.3|3660.3|3660.3|3660.3|3660.3|3660.3|3660.3|0
1606484920000|2020-11-27 13:48:40|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|0
1606484940000|2020-11-27 13:49:00|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|0
1606484960000|2020-11-27 13:49:20|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|0
1606484980000|2020-11-27 13:49:40|3659.53|3659.53|3659.94|3659.94|3659.94|3659.94|3659.53|3659.53|0
1606485000000|2020-11-27 13:50:00|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|3659.53|0
1606485010000|2020-11-27 13:50:10|3659.78|3659.78|3659.69|3659.69|3659.78|3659.78|3659.69|3659.69|0
1606485030000|2020-11-27 13:50:30|3659.86|3659.86|3660.54|3660.54|3660.54|3660.54|3659.86|3659.86|0
1606485040000|2020-11-27 13:50:40|3660.94|3660.94|3661.09|3661.09|3661.09|3661.09|3660.94|3660.94|0
1606485050000|2020-11-27 13:50:50|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|0
1606485060000|2020-11-27 13:51:00|3661.03|3661.03|3661.32|3661.32|3661.32|3661.32|3661.03|3661.03|0
1606485070000|2020-11-27 13:51:10|3661.38|3661.38|3660.58|3660.58|3661.38|3661.38|3660.58|3660.58|0
1606485080000|2020-11-27 13:51:20|3660.19|3660.19|3660.19|3660.19|3660.19|3660.19|3660.19|3660.19|0
1606485090000|2020-11-27 13:51:30|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|0
1606485110000|2020-11-27 13:51:50|3660.5|3660.5|3660.98|3660.98|3660.98|3660.98|3660.5|3660.5|0
1606485120000|2020-11-27 13:52:00|3661.66|3661.66|3661.66|3661.66|3661.66|3661.66|3661.66|3661.66|0
1606485130000|2020-11-27 13:52:10|3661.56|3661.56|3661.9|3661.9|3661.9|3661.9|3661.5|3661.5|0
1606485140000|2020-11-27 13:52:20|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|0
1606485150000|2020-11-27 13:52:30|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|0
1606485160000|2020-11-27 13:52:40|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|0
1606485170000|2020-11-27 13:52:50|3664.14|3664.14|3665.42|3665.42|3665.42|3665.42|3664.14|3664.14|0
1606485180000|2020-11-27 13:53:00|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|0
1606485190000|2020-11-27 13:53:10|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1606485210000|2020-11-27 13:53:30|3665.35|3665.35|3665.56|3665.56|3665.56|3665.56|3665.35|3665.35|0
1606485230000|2020-11-27 13:53:50|3665.51|3665.51|3665.43|3665.43|3665.51|3665.51|3665.43|3665.43|0
1606485280000|2020-11-27 13:54:40|3665.59|3665.59|3665.53|3665.53|3665.59|3665.59|3665.53|3665.53|0
1606485290000|2020-11-27 13:54:50|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1606485300000|2020-11-27 13:55:00|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|0
1606485310000|2020-11-27 13:55:10|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|0
1606485360000|2020-11-27 13:56:00|3664.17|3664.17|3664.06|3664.06|3664.96|3664.96|3664.06|3664.06|0
1606485390000|2020-11-27 13:56:30|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|3663.66|0
1606485410000|2020-11-27 13:56:50|3663.83|3663.83|3663.83|3663.83|3663.83|3663.83|3663.83|3663.83|0
1606485420000|2020-11-27 13:57:00|3663.15|3663.15|3663.94|3663.94|3663.94|3663.94|3663.15|3663.15|0
1606485440000|2020-11-27 13:57:20|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|3663.86|0
1606485450000|2020-11-27 13:57:30|3663.96|3663.96|3663.96|3663.96|3663.96|3663.96|3663.96|3663.96|0
1606485460000|2020-11-27 13:57:40|3664.05|3664.05|3662.28|3662.28|3664.05|3664.05|3662.28|3662.28|0
1606485480000|2020-11-27 13:58:00|3662.4|3662.4|3661.72|3661.72|3662.4|3662.4|3661.72|3661.72|0
1606485490000|2020-11-27 13:58:10|3661.96|3661.96|3662.08|3662.08|3662.08|3662.08|3661.96|3661.96|0
1606485510000|2020-11-27 13:58:30|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|3662.82|0
1606485520000|2020-11-27 13:58:40|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|3662.42|0
1606485560000|2020-11-27 13:59:20|3662.82|3662.82|3662.57|3662.57|3662.82|3662.82|3662.57|3662.57|0
1606485590000|2020-11-27 13:59:50|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|0
1606485600000|2020-11-27 14:00:00|3661.09|3661.09|3661.77|3661.77|3661.77|3661.77|3661.09|3661.09|0
1606485610000|2020-11-27 14:00:10|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|0
1606485620000|2020-11-27 14:00:20|3662.29|3662.29|3662.21|3662.21|3662.29|3662.29|3662.21|3662.21|0
1606485640000|2020-11-27 14:00:40|3662.06|3662.06|3662.06|3662.06|3662.06|3662.06|3661.91|3661.91|0
1606485650000|2020-11-27 14:00:50|3661.76|3661.76|3662|3662|3662|3662|3661.76|3661.76|0
1606485660000|2020-11-27 14:01:00|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.2|3661.2|0
1606485680000|2020-11-27 14:01:20|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|0
1606485690000|2020-11-27 14:01:30|3660.8|3660.8|3660.8|3660.8|3660.8|3660.8|3660.8|3660.8|0
1606485740000|2020-11-27 14:02:20|3660.11|3660.11|3660.11|3660.11|3660.11|3660.11|3660.11|3660.11|0
1606485750000|2020-11-27 14:02:30|3660.01|3660.01|3659.21|3659.21|3660.01|3660.01|3659.21|3659.21|0
1606485760000|2020-11-27 14:02:40|3659.9|3659.9|3660.29|3660.29|3660.29|3660.29|3659.9|3659.9|0
1606485770000|2020-11-27 14:02:50|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|0
1606485790000|2020-11-27 14:03:10|3661.03|3661.03|3661.66|3661.66|3661.66|3661.66|3660.87|3660.87|0
1606485830000|2020-11-27 14:03:50|3662.46|3662.46|3663|3663|3663|3663|3662.46|3662.46|0
1606485840000|2020-11-27 14:04:00|3663.17|3663.17|3662.88|3662.88|3663.17|3663.17|3662.48|3662.48|0
1606485860000|2020-11-27 14:04:20|3663.56|3663.56|3662.88|3662.88|3663.56|3663.56|3662.88|3662.88|0
1606485870000|2020-11-27 14:04:30|3663.28|3663.28|3663.67|3663.67|3663.67|3663.67|3663.28|3663.28|0
1606485910000|2020-11-27 14:05:10|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|0
1606485920000|2020-11-27 14:05:20|3663.87|3663.87|3663.48|3663.48|3663.87|3663.87|3663.48|3663.48|0
1606485940000|2020-11-27 14:05:40|3662.79|3662.79|3662.79|3662.79|3662.79|3662.79|3662.79|3662.79|0
1606485950000|2020-11-27 14:05:50|3662.4|3662.4|3662|3662|3662.4|3662.4|3662|3662|0
1606485970000|2020-11-27 14:06:10|3662.4|3662.4|3663.08|3663.08|3663.08|3663.08|3662.4|3662.4|0
1606485980000|2020-11-27 14:06:20|3663.76|3663.76|3663.85|3663.85|3663.85|3663.85|3663.76|3663.76|0
1606485990000|2020-11-27 14:06:30|3664.24|3664.24|3664.24|3664.24|3664.24|3664.24|3664.24|3664.24|0
1606486000000|2020-11-27 14:06:40|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|0
1606486010000|2020-11-27 14:06:50|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|0
1606486050000|2020-11-27 14:07:30|3664.77|3664.77|3664.6|3664.6|3664.77|3664.77|3664.6|3664.6|0
1606486070000|2020-11-27 14:07:50|3664.72|3664.72|3665.91|3665.91|3665.91|3665.91|3664.72|3664.72|0
1606486090000|2020-11-27 14:08:10|3666.6|3666.6|3667.11|3667.11|3667.11|3667.11|3666.6|3666.6|0
1606486100000|2020-11-27 14:08:20|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|0
1606486120000|2020-11-27 14:08:40|3667.47|3667.47|3667.7|3667.7|3667.7|3667.7|3667.31|3667.31|0
1606486130000|2020-11-27 14:08:50|3667.81|3667.81|3667.81|3667.81|3667.81|3667.81|3667.81|3667.81|0
1606486140000|2020-11-27 14:09:00|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|0
1606486170000|2020-11-27 14:09:30|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|0
1606486200000|2020-11-27 14:10:00|3668.15|3668.15|3668.4|3668.4|3668.4|3668.4|3668.15|3668.15|0
1606486210000|2020-11-27 14:10:10|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|0
1606486230000|2020-11-27 14:10:30|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|0
1606486260000|2020-11-27 14:11:00|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1606486280000|2020-11-27 14:11:20|3668.46|3668.46|3668.46|3668.46|3668.51|3668.51|3668.46|3668.46|0
1606486320000|2020-11-27 14:12:00|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|0
1606486330000|2020-11-27 14:12:10|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|0
1606486340000|2020-11-27 14:12:20|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|0
1606486380000|2020-11-27 14:13:00|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1606486400000|2020-11-27 14:13:20|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1606486420000|2020-11-27 14:13:40|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|0
1606486430000|2020-11-27 14:13:50|3668.16|3668.16|3668.64|3668.64|3668.64|3668.64|3668.16|3668.16|0
1606486440000|2020-11-27 14:14:00|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|0
1606486450000|2020-11-27 14:14:10|3668.8|3668.8|3669.13|3669.13|3669.13|3669.13|3668.8|3668.8|0
1606486460000|2020-11-27 14:14:20|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|0
1606486480000|2020-11-27 14:14:40|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|0
1606486500000|2020-11-27 14:15:00|3668.2|3668.2|3667.8|3667.8|3668.2|3668.2|3667.8|3667.8|0
1606486510000|2020-11-27 14:15:10|3667.95|3667.95|3668.35|3668.35|3668.35|3668.35|3667.95|3667.95|0
1606486550000|2020-11-27 14:15:50|3668.3|3668.3|3667.85|3667.85|3668.3|3668.3|3667.85|3667.85|0
1606486610000|2020-11-27 14:16:50|3667.93|3667.93|3666.74|3666.74|3667.93|3667.93|3666.74|3666.74|0
1606486620000|2020-11-27 14:17:00|3666.66|3666.66|3665.27|3665.27|3666.66|3666.66|3665.27|3665.27|0
1606486630000|2020-11-27 14:17:10|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|0
1606486650000|2020-11-27 14:17:30|3665.55|3665.55|3666.35|3666.35|3666.35|3666.35|3665.55|3665.55|0
1606486670000|2020-11-27 14:17:50|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|0
1606486690000|2020-11-27 14:18:10|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|0
1606486710000|2020-11-27 14:18:30|3665.84|3665.84|3666.24|3666.24|3666.24|3666.24|3665.84|3665.84|0
1606486790000|2020-11-27 14:19:50|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|0
1606486800000|2020-11-27 14:20:00|3665.99|3665.99|3665.36|3665.36|3665.99|3665.99|3665.21|3665.21|0
1606486810000|2020-11-27 14:20:10|3665.31|3665.31|3664.91|3664.91|3665.31|3665.31|3664.91|3664.91|0
1606486820000|2020-11-27 14:20:20|3664.74|3664.74|3664.5|3664.5|3664.74|3664.74|3664.5|3664.5|0
1606486830000|2020-11-27 14:20:30|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|0
1606486840000|2020-11-27 14:20:40|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|0
1606486850000|2020-11-27 14:20:50|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|0
1606486860000|2020-11-27 14:21:00|3664.58|3664.58|3665.51|3665.51|3665.51|3665.51|3664.58|3664.58|0
1606486880000|2020-11-27 14:21:20|3665.81|3665.81|3666.5|3666.5|3666.5|3666.5|3665.81|3665.81|0
1606486890000|2020-11-27 14:21:30|3666.35|3666.35|3667.31|3667.31|3667.31|3667.31|3666.35|3666.35|0
1606486910000|2020-11-27 14:21:50|3667.36|3667.36|3666.96|3666.96|3667.36|3667.36|3666.96|3666.96|0
1606486930000|2020-11-27 14:22:10|3667.11|3667.11|3667.28|3667.28|3667.28|3667.28|3667.11|3667.11|0
1606486950000|2020-11-27 14:22:30|3666.88|3666.88|3667.03|3667.03|3667.03|3667.03|3666.88|3666.88|0
1606486980000|2020-11-27 14:23:00|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|0
1606487000000|2020-11-27 14:23:20|3667.28|3667.28|3667.53|3667.53|3667.53|3667.53|3667.28|3667.28|0
1606487010000|2020-11-27 14:23:30|3667.64|3667.64|3667.25|3667.25|3667.64|3667.64|3667.25|3667.25|0
1606487030000|2020-11-27 14:23:50|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|0
1606487040000|2020-11-27 14:24:00|3668.59|3668.59|3669.38|3669.38|3669.38|3669.38|3668.59|3668.59|0
1606487060000|2020-11-27 14:24:20|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|0
1606487070000|2020-11-27 14:24:30|3668.78|3668.78|3668.1|3668.1|3668.78|3668.78|3668.1|3668.1|0
1606487080000|2020-11-27 14:24:40|3667.42|3667.42|3667.56|3667.56|3667.56|3667.56|3667.42|3667.42|0
1606487090000|2020-11-27 14:24:50|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|0
1606487110000|2020-11-27 14:25:10|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|0
1606487130000|2020-11-27 14:25:30|3665.94|3665.94|3665.78|3665.78|3665.94|3665.94|3665.78|3665.78|0
1606487140000|2020-11-27 14:25:40|3665.1|3665.1|3665.78|3665.78|3665.78|3665.78|3665.1|3665.1|0
1606487150000|2020-11-27 14:25:50|3665.86|3665.86|3666.01|3666.01|3666.01|3666.01|3665.86|3665.86|0
1606487160000|2020-11-27 14:26:00|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|0
1606487170000|2020-11-27 14:26:10|3667.46|3667.46|3668.14|3668.14|3668.14|3668.14|3667.46|3667.46|0
1606487190000|2020-11-27 14:26:30|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|0
1606487200000|2020-11-27 14:26:40|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|0
1606487210000|2020-11-27 14:26:50|3668.79|3668.79|3667.42|3667.42|3668.79|3668.79|3667.42|3667.42|0
1606487220000|2020-11-27 14:27:00|3667.26|3667.26|3667.55|3667.55|3667.55|3667.55|3667.26|3667.26|0
1606487230000|2020-11-27 14:27:10|3667.15|3667.15|3667.37|3667.37|3667.42|3667.42|3667.15|3667.15|0
1606487270000|2020-11-27 14:27:50|3666.93|3666.93|3666.15|3666.15|3666.93|3666.93|3666.15|3666.15|0
1606487280000|2020-11-27 14:28:00|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|0
1606487290000|2020-11-27 14:28:10|3664.79|3664.79|3664.39|3664.39|3664.79|3664.79|3664.39|3664.39|0
1606487310000|2020-11-27 14:28:30|3664.69|3664.69|3665.48|3665.48|3665.48|3665.48|3664.69|3664.69|0
1606487340000|2020-11-27 14:29:00|3665.07|3665.07|3665.38|3665.38|3665.38|3665.38|3664.98|3664.98|0
1606487350000|2020-11-27 14:29:10|3665.78|3665.78|3666.86|3666.86|3666.86|3666.86|3665.78|3665.78|0
1606487360000|2020-11-27 14:29:20|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|0
1606487390000|2020-11-27 14:29:50|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|0
1606487400000|2020-11-27 14:30:00|3668.21|3668.21|3668.7|3668.7|3668.7|3668.7|3667.41|3667.41|0
1606487410000|2020-11-27 14:30:10|3668.3|3668.3|3667.45|3667.45|3668.3|3668.3|3667.45|3667.45|0
1606487420000|2020-11-27 14:30:20|3667.62|3667.62|3669.78|3669.78|3669.78|3669.78|3667.62|3667.62|0
1606487430000|2020-11-27 14:30:30|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|0
1606487440000|2020-11-27 14:30:40|3669.76|3669.76|3671.81|3671.81|3671.81|3671.81|3669.76|3669.76|0
1606487450000|2020-11-27 14:30:50|3671.73|3671.73|3671.73|3671.73|3671.73|3671.73|3671.73|3671.73|0
1606487460000|2020-11-27 14:31:00|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|0
1606487470000|2020-11-27 14:31:10|3671.25|3671.25|3672.04|3672.04|3672.04|3672.04|3671.25|3671.25|0
1606487480000|2020-11-27 14:31:20|3671.01|3671.01|3671.8|3671.8|3671.8|3671.8|3671.01|3671.01|0
1606487490000|2020-11-27 14:31:30|3672.2|3672.2|3673.28|3673.28|3673.28|3673.28|3672.2|3672.2|0
1606487500000|2020-11-27 14:31:40|3673.68|3673.68|3674.62|3674.62|3674.62|3674.62|3673.68|3673.68|0
1606487510000|2020-11-27 14:31:50|3675.03|3675.03|3676.51|3676.51|3676.91|3676.91|3675.03|3675.03|0
1606487520000|2020-11-27 14:32:00|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1606487540000|2020-11-27 14:32:20|3677.99|3677.99|3678.38|3678.38|3678.38|3678.38|3677.99|3677.99|0
1606487550000|2020-11-27 14:32:30|3678.72|3678.72|3678.72|3678.72|3678.72|3678.72|3678.72|3678.72|0
1606487560000|2020-11-27 14:32:40|3678.88|3678.88|3678.91|3678.91|3678.91|3678.91|3678.76|3678.76|0
1606487570000|2020-11-27 14:32:50|3678.83|3678.83|3676.67|3676.67|3678.83|3678.83|3676.67|3676.67|0
1606487580000|2020-11-27 14:33:00|3675.88|3675.88|3675.63|3675.63|3675.88|3675.88|3675.63|3675.63|0
1606487590000|2020-11-27 14:33:10|3674.94|3674.94|3675.34|3675.34|3675.34|3675.34|3674.55|3674.55|0
1606487600000|2020-11-27 14:33:20|3675.19|3675.19|3674.85|3674.85|3675.19|3675.19|3674.85|3674.85|0
1606487610000|2020-11-27 14:33:30|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1606487640000|2020-11-27 14:34:00|3674.04|3674.04|3673.9|3673.9|3674.29|3674.29|3673.9|3673.9|0
1606487650000|2020-11-27 14:34:10|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|0
1606487680000|2020-11-27 14:34:40|3674.19|3674.19|3674.59|3674.59|3674.59|3674.59|3674.19|3674.19|0
1606487690000|2020-11-27 14:34:50|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1606487700000|2020-11-27 14:35:00|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|0
1606487710000|2020-11-27 14:35:10|3674.92|3674.92|3675.13|3675.13|3675.13|3675.13|3674.92|3674.92|0
1606487720000|2020-11-27 14:35:20|3674.34|3674.34|3674.42|3674.42|3674.42|3674.42|3674.34|3674.34|0
1606487730000|2020-11-27 14:35:30|3674.53|3674.53|3675.89|3675.89|3675.89|3675.89|3674.53|3674.53|0
1606487740000|2020-11-27 14:35:40|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|0
1606487750000|2020-11-27 14:35:50|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|0
1606487760000|2020-11-27 14:36:00|3675.93|3675.93|3676.33|3676.33|3676.33|3676.33|3675.93|3675.93|0
1606487770000|2020-11-27 14:36:10|3677.01|3677.01|3677.16|3677.16|3677.16|3677.16|3677.01|3677.01|0
1606487780000|2020-11-27 14:36:20|3677.84|3677.84|3677.84|3677.84|3678.63|3678.63|3677.84|3677.84|0
1606487810000|2020-11-27 14:36:50|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|0
1606487830000|2020-11-27 14:37:10|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|0
1606487840000|2020-11-27 14:37:20|3679.24|3679.24|3680.83|3680.83|3680.83|3680.83|3679.24|3679.24|0
1606487850000|2020-11-27 14:37:30|3681.08|3681.08|3681.08|3681.08|3681.08|3681.08|3681.08|3681.08|0
1606487860000|2020-11-27 14:37:40|3680.68|3680.68|3679.72|3679.72|3680.68|3680.68|3679.72|3679.72|0
1606487870000|2020-11-27 14:37:50|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1606487880000|2020-11-27 14:38:00|3679.27|3679.27|3679.39|3679.39|3679.39|3679.39|3679.27|3679.27|0
1606487910000|2020-11-27 14:38:30|3679.28|3679.28|3680.12|3680.12|3680.12|3680.12|3679.28|3679.28|0
1606487920000|2020-11-27 14:38:40|3680.28|3680.28|3680.28|3680.28|3680.28|3680.28|3680.28|3680.28|0
1606487940000|2020-11-27 14:39:00|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|0
1606487950000|2020-11-27 14:39:10|3680.45|3680.45|3683.33|3683.33|3683.33|3683.33|3680.45|3680.45|0
1606487960000|2020-11-27 14:39:20|3683.58|3683.58|3685.16|3685.16|3685.16|3685.16|3683.58|3683.58|0
1606487970000|2020-11-27 14:39:30|3684.37|3684.37|3684.7|3684.7|3684.7|3684.7|3684.37|3684.37|0
1606487980000|2020-11-27 14:39:40|3686.07|3686.07|3686.07|3686.07|3686.07|3686.07|3686.07|3686.07|0
1606488000000|2020-11-27 14:40:00|3685.91|3685.91|3686.59|3686.59|3686.59|3686.59|3685.91|3685.91|0
1606488010000|2020-11-27 14:40:10|3686.74|3686.74|3686.3|3686.3|3686.74|3686.74|3686.3|3686.3|0
1606488020000|2020-11-27 14:40:20|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|0
1606488040000|2020-11-27 14:40:40|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|0
1606488050000|2020-11-27 14:40:50|3686.19|3686.19|3686.58|3686.58|3686.58|3686.58|3686.19|3686.19|0
1606488060000|2020-11-27 14:41:00|3686.69|3686.69|3685.9|3685.9|3686.69|3686.69|3685.9|3685.9|0
1606488090000|2020-11-27 14:41:30|3685.16|3685.16|3682.31|3682.31|3685.16|3685.16|3682.31|3682.31|0
1606488100000|2020-11-27 14:41:40|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|0
1606488110000|2020-11-27 14:41:50|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|0
1606488120000|2020-11-27 14:42:00|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|0
1606488130000|2020-11-27 14:42:10|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|0
1606488160000|2020-11-27 14:42:40|3681.12|3681.12|3681.77|3681.77|3681.77|3681.77|3681.12|3681.12|0
1606488170000|2020-11-27 14:42:50|3682.96|3682.96|3683.33|3683.33|3683.33|3683.33|3682.56|3682.56|0
1606488200000|2020-11-27 14:43:20|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|0
1606488210000|2020-11-27 14:43:30|3684.08|3684.08|3685.56|3685.56|3685.56|3685.56|3684.08|3684.08|0
1606488220000|2020-11-27 14:43:40|3685.34|3685.34|3684.95|3684.95|3685.34|3685.34|3684.95|3684.95|0
1606488230000|2020-11-27 14:43:50|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|0
1606488260000|2020-11-27 14:44:20|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|0
1606488300000|2020-11-27 14:45:00|3686.28|3686.28|3685.96|3685.96|3686.36|3686.36|3685.57|3685.57|0
1606488310000|2020-11-27 14:45:10|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|0
1606488320000|2020-11-27 14:45:20|3686.44|3686.44|3686.84|3686.84|3686.84|3686.84|3686.44|3686.44|0
1606488330000|2020-11-27 14:45:30|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|0
1606488340000|2020-11-27 14:45:40|3685.88|3685.88|3685.48|3685.48|3685.88|3685.88|3685.48|3685.48|0
1606488360000|2020-11-27 14:46:00|3686.28|3686.28|3685.88|3685.88|3686.28|3686.28|3685.09|3685.09|0
1606488370000|2020-11-27 14:46:10|3684.69|3684.69|3684.57|3684.57|3684.69|3684.69|3684.57|3684.57|0
1606488380000|2020-11-27 14:46:20|3683.89|3683.89|3682.41|3682.41|3684.28|3684.28|3682.41|3682.41|0
1606488390000|2020-11-27 14:46:30|3682.46|3682.46|3683.2|3683.2|3683.2|3683.2|3682.41|3682.41|0
1606488400000|2020-11-27 14:46:40|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|0
1606488410000|2020-11-27 14:46:50|3682.92|3682.92|3683.07|3683.07|3683.07|3683.07|3682.92|3682.92|0
1606488430000|2020-11-27 14:47:10|3682.67|3682.67|3682.38|3682.38|3683.07|3683.07|3682.27|3682.27|0
1606488440000|2020-11-27 14:47:20|3681.98|3681.98|3681.59|3681.59|3681.98|3681.98|3681.59|3681.59|0
1606488450000|2020-11-27 14:47:30|3680.92|3680.92|3679.68|3679.68|3680.92|3680.92|3679.68|3679.68|0
1606488470000|2020-11-27 14:47:50|3679.63|3679.63|3679.33|3679.33|3679.63|3679.63|3679.18|3679.18|0
1606488480000|2020-11-27 14:48:00|3679.72|3679.72|3679.28|3679.28|3679.72|3679.72|3679.28|3679.28|0
1606488490000|2020-11-27 14:48:10|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|0
1606488500000|2020-11-27 14:48:20|3678.8|3678.8|3678.51|3678.51|3678.8|3678.8|3678.12|3678.12|0
1606488510000|2020-11-27 14:48:30|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|3677.72|0
1606488520000|2020-11-27 14:48:40|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.4|3677.4|0
1606488540000|2020-11-27 14:49:00|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|0
1606488550000|2020-11-27 14:49:10|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|0
1606488560000|2020-11-27 14:49:20|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|0
1606488570000|2020-11-27 14:49:30|3677.33|3677.33|3678.44|3678.44|3678.44|3678.44|3677.33|3677.33|0
1606488580000|2020-11-27 14:49:40|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|0
1606488590000|2020-11-27 14:49:50|3680.9|3680.9|3683.15|3683.15|3683.15|3683.15|3680.9|3680.9|0
1606488600000|2020-11-27 14:50:00|3683.23|3683.23|3682.83|3682.83|3683.23|3683.23|3681.64|3681.64|0
1606488620000|2020-11-27 14:50:20|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|0
1606488630000|2020-11-27 14:50:30|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|0
1606488640000|2020-11-27 14:50:40|3684.6|3684.6|3684.93|3684.93|3684.93|3684.93|3683.66|3683.66|0
1606488650000|2020-11-27 14:50:50|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|0
1606488660000|2020-11-27 14:51:00|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|0
1606488680000|2020-11-27 14:51:20|3685.53|3685.53|3685.53|3685.53|3685.53|3685.53|3684.85|3684.85|0
1606488690000|2020-11-27 14:51:30|3685.93|3685.93|3686.26|3686.26|3686.26|3686.26|3685.93|3685.93|0
1606488700000|2020-11-27 14:51:40|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|0
1606488710000|2020-11-27 14:51:50|3685.59|3685.59|3686.01|3686.01|3686.3|3686.3|3685.5|3685.5|0
1606488720000|2020-11-27 14:52:00|3685.62|3685.62|3685.29|3685.29|3685.62|3685.62|3685.29|3685.29|0
1606488730000|2020-11-27 14:52:10|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|0
1606488740000|2020-11-27 14:52:20|3685.54|3685.54|3684.3|3684.3|3685.66|3685.66|3684.3|3684.3|0
1606488760000|2020-11-27 14:52:40|3684.54|3684.54|3685.23|3685.23|3685.23|3685.23|3684.54|3684.54|0
1606488770000|2020-11-27 14:52:50|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|0
1606488780000|2020-11-27 14:53:00|3683.35|3683.35|3682.16|3682.16|3683.35|3683.35|3682.16|3682.16|0
1606488790000|2020-11-27 14:53:10|3681.37|3681.37|3679.89|3679.89|3681.37|3681.37|3679.89|3679.89|0
1606488800000|2020-11-27 14:53:20|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|0
1606488830000|2020-11-27 14:53:50|3679.26|3679.26|3679.01|3679.01|3679.26|3679.26|3678.93|3678.93|0
1606488840000|2020-11-27 14:54:00|3678.84|3678.84|3678.79|3678.79|3678.84|3678.84|3678.79|3678.79|0
1606488850000|2020-11-27 14:54:10|3678|3678|3678.63|3678.63|3678.63|3678.63|3677.94|3677.94|0
1606488860000|2020-11-27 14:54:20|3678.57|3678.57|3678.18|3678.18|3678.57|3678.57|3678.18|3678.18|0
1606488870000|2020-11-27 14:54:30|3677.78|3677.78|3677.57|3677.57|3677.9|3677.9|3677.57|3677.57|0
1606488890000|2020-11-27 14:54:50|3677.17|3677.17|3676.77|3676.77|3677.17|3677.17|3676.77|3676.77|0
1606488910000|2020-11-27 14:55:10|3676.44|3676.44|3675.65|3675.65|3676.44|3676.44|3675.65|3675.65|0
1606488920000|2020-11-27 14:55:20|3675.25|3675.25|3675.01|3675.01|3675.25|3675.25|3674.86|3674.86|0
1606488930000|2020-11-27 14:55:30|3674.86|3674.86|3674.86|3674.86|3675.65|3675.65|3674.86|3674.86|0
1606488940000|2020-11-27 14:55:40|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|0
1606488960000|2020-11-27 14:56:00|3674.56|3674.56|3674.44|3674.44|3674.56|3674.56|3674.2|3674.2|0
1606488980000|2020-11-27 14:56:20|3675.63|3675.63|3677.11|3677.11|3677.11|3677.11|3675.63|3675.63|0
1606488990000|2020-11-27 14:56:30|3677.58|3677.58|3678.32|3678.32|3678.35|3678.35|3677.56|3677.56|0
1606489000000|2020-11-27 14:56:40|3678.72|3678.72|3678.24|3678.24|3678.72|3678.72|3678.24|3678.24|0
1606489010000|2020-11-27 14:56:50|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|0
1606489020000|2020-11-27 14:57:00|3679.83|3679.83|3677.95|3677.95|3679.83|3679.83|3677.95|3677.95|0
1606489030000|2020-11-27 14:57:10|3678.64|3678.64|3678.72|3678.72|3678.72|3678.72|3678.64|3678.64|0
1606489040000|2020-11-27 14:57:20|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|0
1606489050000|2020-11-27 14:57:30|3678.39|3678.39|3678.39|3678.39|3678.39|3678.39|3678.39|3678.39|0
1606489060000|2020-11-27 14:57:40|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1606489070000|2020-11-27 14:57:50|3678.26|3678.26|3678.2|3678.2|3678.26|3678.26|3678.2|3678.2|0
1606489080000|2020-11-27 14:58:00|3679|3679|3679|3679|3679|3679|3679|3679|0
1606489090000|2020-11-27 14:58:10|3679.16|3679.16|3680.97|3680.97|3680.97|3680.97|3679.16|3679.16|0
1606489100000|2020-11-27 14:58:20|3681.37|3681.37|3681.48|3681.48|3681.48|3681.48|3681.37|3681.37|0
1606489110000|2020-11-27 14:58:30|3682.16|3682.16|3682.47|3682.47|3682.56|3682.56|3682.16|3682.16|0
1606489130000|2020-11-27 14:58:50|3682.53|3682.53|3683.21|3683.21|3683.21|3683.21|3682.53|3682.53|0
1606489140000|2020-11-27 14:59:00|3683.29|3683.29|3683.97|3683.97|3683.97|3683.97|3683.29|3683.29|0
1606489150000|2020-11-27 14:59:10|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1606489160000|2020-11-27 14:59:20|3682.78|3682.78|3683.46|3683.46|3683.97|3683.97|3682.78|3682.78|0
1606489200000|2020-11-27 15:00:00|3683.29|3683.29|3680.62|3680.62|3683.29|3683.29|3680.62|3680.62|0
1606489210000|2020-11-27 15:00:10|3682.21|3682.21|3681.5|3681.5|3682.29|3682.29|3681.5|3681.5|0
1606489220000|2020-11-27 15:00:20|3680.71|3680.71|3680.31|3680.31|3680.71|3680.71|3680.31|3680.31|0
1606489230000|2020-11-27 15:00:30|3680.26|3680.26|3679.86|3679.86|3680.26|3680.26|3679.86|3679.86|0
1606489240000|2020-11-27 15:00:40|3680.54|3680.54|3680.2|3680.2|3680.65|3680.65|3680.2|3680.2|0
1606489260000|2020-11-27 15:01:00|3682.18|3682.18|3683.39|3683.39|3683.39|3683.39|3682.06|3682.06|0
1606489270000|2020-11-27 15:01:10|3683.48|3683.48|3684.07|3684.07|3684.07|3684.07|3683.48|3683.48|0
1606489280000|2020-11-27 15:01:20|3684.19|3684.19|3686.46|3686.46|3686.46|3686.46|3684.19|3684.19|0
1606489310000|2020-11-27 15:01:50|3685.78|3685.78|3685.78|3685.78|3686.57|3686.57|3685.78|3685.78|0
1606489320000|2020-11-27 15:02:00|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|0
1606489330000|2020-11-27 15:02:10|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|0
1606489340000|2020-11-27 15:02:20|3684.77|3684.77|3684.88|3684.88|3684.88|3684.88|3684.77|3684.77|0
1606489370000|2020-11-27 15:02:50|3684.79|3684.79|3685.19|3685.19|3685.19|3685.19|3684.79|3684.79|0
1606489380000|2020-11-27 15:03:00|3684|3684|3683.6|3683.6|3684|3684|3683.6|3683.6|0
1606489390000|2020-11-27 15:03:10|3683.21|3683.21|3681.84|3681.84|3683.21|3683.21|3681.84|3681.84|0
1606489440000|2020-11-27 15:04:00|3681.16|3681.16|3681.16|3681.16|3681.16|3681.16|3681.16|3681.16|0
1606489450000|2020-11-27 15:04:10|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|0
1606489460000|2020-11-27 15:04:20|3679.97|3679.97|3679.57|3679.57|3679.97|3679.97|3679.57|3679.57|0
1606489470000|2020-11-27 15:04:30|3679.74|3679.74|3679.9|3679.9|3679.9|3679.9|3679.74|3679.74|0
1606489480000|2020-11-27 15:04:40|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|0
1606489500000|2020-11-27 15:05:00|3678.82|3678.82|3679.12|3679.12|3679.12|3679.12|3678.82|3678.82|0
1606489510000|2020-11-27 15:05:10|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1606489520000|2020-11-27 15:05:20|3679.22|3679.22|3678.82|3678.82|3679.22|3679.22|3678.82|3678.82|0
1606489530000|2020-11-27 15:05:30|3678.74|3678.74|3678.05|3678.05|3678.74|3678.74|3677.37|3677.37|0
1606489540000|2020-11-27 15:05:40|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|0
1606489550000|2020-11-27 15:05:50|3678.44|3678.44|3678.37|3678.37|3678.76|3678.76|3678.17|3678.17|0
1606489560000|2020-11-27 15:06:00|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|0
1606489580000|2020-11-27 15:06:20|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|0
1606489590000|2020-11-27 15:06:30|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1606489600000|2020-11-27 15:06:40|3676.7|3676.7|3677.24|3677.24|3677.39|3677.39|3676.7|3676.7|0
1606489610000|2020-11-27 15:06:50|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|3677.15|0
1606489620000|2020-11-27 15:07:00|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|0
1606489660000|2020-11-27 15:07:40|3677.04|3677.04|3678.23|3678.23|3678.23|3678.23|3677.04|3677.04|0
1606489670000|2020-11-27 15:07:50|3678.45|3678.45|3679.46|3679.46|3679.46|3679.46|3678.45|3678.45|0
1606489680000|2020-11-27 15:08:00|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|0
1606489690000|2020-11-27 15:08:10|3680.76|3680.76|3681.15|3681.15|3681.15|3681.15|3680.76|3680.76|0
1606489720000|2020-11-27 15:08:40|3681.45|3681.45|3681.29|3681.29|3681.45|3681.45|3681.29|3681.29|0
1606489730000|2020-11-27 15:08:50|3681.21|3681.21|3682.69|3682.69|3682.69|3682.69|3681.21|3681.21|0
1606489740000|2020-11-27 15:09:00|3682.77|3682.77|3683.17|3683.17|3683.17|3683.17|3682.77|3682.77|0
1606489750000|2020-11-27 15:09:10|3683.25|3683.25|3683.98|3683.98|3683.98|3683.98|3683.25|3683.25|0
1606489760000|2020-11-27 15:09:20|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|0
1606489770000|2020-11-27 15:09:30|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|0
1606489780000|2020-11-27 15:09:40|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|3684.21|3684.21|0
1606489790000|2020-11-27 15:09:50|3684.48|3684.48|3684.48|3684.48|3684.48|3684.48|3684.48|3684.48|0
1606489800000|2020-11-27 15:10:00|3684.09|3684.09|3683.95|3683.95|3684.09|3684.09|3683.95|3683.95|0
1606489810000|2020-11-27 15:10:10|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|0
1606489820000|2020-11-27 15:10:20|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|0
1606489830000|2020-11-27 15:10:30|3684.89|3684.89|3684.89|3684.89|3684.89|3684.89|3684.89|3684.89|0
1606489840000|2020-11-27 15:10:40|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|0
1606489860000|2020-11-27 15:11:00|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|0
1606489870000|2020-11-27 15:11:10|3683.87|3683.87|3683.87|3683.87|3683.87|3683.87|3683.87|3683.87|0
1606489910000|2020-11-27 15:11:50|3684.27|3684.27|3683.58|3683.58|3684.27|3684.27|3683.58|3683.58|0
1606489920000|2020-11-27 15:12:00|3683.9|3683.9|3682.61|3682.61|3683.9|3683.9|3682.61|3682.61|0
1606489930000|2020-11-27 15:12:10|3683.29|3683.29|3682.73|3682.73|3683.29|3683.29|3682.73|3682.73|0
1606489940000|2020-11-27 15:12:20|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.09|3682.09|0
1606489950000|2020-11-27 15:12:30|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|0
1606489960000|2020-11-27 15:12:40|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|0
1606489990000|2020-11-27 15:13:10|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|0
1606490000000|2020-11-27 15:13:20|3681.58|3681.58|3681.74|3681.74|3681.74|3681.74|3681.58|3681.58|0
1606490010000|2020-11-27 15:13:30|3681.89|3681.89|3680.29|3680.29|3681.89|3681.89|3680.11|3680.11|0
1606490020000|2020-11-27 15:13:40|3679.9|3679.9|3679.61|3679.61|3680.29|3680.29|3679.61|3679.61|0
1606490030000|2020-11-27 15:13:50|3679.76|3679.76|3679.46|3679.46|3679.76|3679.76|3679.46|3679.46|0
1606490040000|2020-11-27 15:14:00|3678.78|3678.78|3677.83|3677.83|3678.78|3678.78|3677.83|3677.83|0
1606490090000|2020-11-27 15:14:50|3678.13|3678.13|3678.93|3678.93|3678.93|3678.93|3677.45|3677.45|0
1606490110000|2020-11-27 15:15:10|3678.13|3678.13|3678.19|3678.19|3678.19|3678.19|3678.13|3678.13|0
1606490120000|2020-11-27 15:15:20|3678.1|3678.1|3676.94|3676.94|3678.27|3678.27|3676.94|3676.94|0
1606490130000|2020-11-27 15:15:30|3676.26|3676.26|3676.11|3676.11|3676.26|3676.26|3676.11|3676.11|0
1606490140000|2020-11-27 15:15:40|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|0
1606490150000|2020-11-27 15:15:50|3675.8|3675.8|3675.32|3675.32|3675.8|3675.8|3675.32|3675.32|0
1606490170000|2020-11-27 15:16:10|3676|3676|3675.32|3675.32|3676|3676|3675.32|3675.32|0
1606490180000|2020-11-27 15:16:20|3675.2|3675.2|3675.99|3675.99|3675.99|3675.99|3675.2|3675.2|0
1606490200000|2020-11-27 15:16:40|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|0
1606490210000|2020-11-27 15:16:50|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|0
1606490230000|2020-11-27 15:17:10|3674.84|3674.84|3674.67|3674.67|3674.84|3674.84|3674.67|3674.67|0
1606490240000|2020-11-27 15:17:20|3673.99|3673.99|3673.88|3673.88|3673.99|3673.99|3673.88|3673.88|0
1606490250000|2020-11-27 15:17:30|3673.77|3673.77|3673.61|3673.61|3673.77|3673.77|3673.61|3673.61|0
1606490260000|2020-11-27 15:17:40|3672.93|3672.93|3672.24|3672.24|3672.93|3672.93|3672.24|3672.24|0
1606490270000|2020-11-27 15:17:50|3672.16|3672.16|3671.99|3671.99|3672.16|3672.16|3671.99|3671.99|0
1606490280000|2020-11-27 15:18:00|3672.14|3672.14|3672.23|3672.23|3672.23|3672.23|3672.14|3672.14|0
1606490300000|2020-11-27 15:18:20|3671.54|3671.54|3672.23|3672.23|3672.23|3672.23|3671.54|3671.54|0
1606490310000|2020-11-27 15:18:30|3672.38|3672.38|3672.38|3672.38|3672.38|3672.38|3672.23|3672.23|0
1606490320000|2020-11-27 15:18:40|3672.08|3672.08|3670.49|3670.49|3672.08|3672.08|3670.49|3670.49|0
1606490330000|2020-11-27 15:18:50|3670.1|3670.1|3668.37|3668.37|3670.1|3670.1|3668.37|3668.37|0
1606490340000|2020-11-27 15:19:00|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1606490350000|2020-11-27 15:19:10|3667.86|3667.86|3667.86|3667.86|3668.25|3668.25|3667.46|3667.46|0
1606490360000|2020-11-27 15:19:20|3667.46|3667.46|3667.79|3667.79|3667.79|3667.79|3667.46|3667.46|0
1606490380000|2020-11-27 15:19:40|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|0
1606490390000|2020-11-27 15:19:50|3667.19|3667.19|3666.59|3666.59|3667.27|3667.27|3666.59|3666.59|0
1606490400000|2020-11-27 15:20:00|3666.42|3666.42|3666.67|3666.67|3666.82|3666.82|3666.42|3666.42|0
1606490410000|2020-11-27 15:20:10|3666.28|3666.28|3666.28|3666.28|3666.28|3666.28|3666.28|3666.28|0
1606490420000|2020-11-27 15:20:20|3665.88|3665.88|3665.48|3665.48|3665.88|3665.88|3665.48|3665.48|0
1606490430000|2020-11-27 15:20:30|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|0
1606490440000|2020-11-27 15:20:40|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|0
1606490450000|2020-11-27 15:20:50|3664.05|3664.05|3664.41|3664.41|3664.41|3664.41|3664.05|3664.05|0
1606490460000|2020-11-27 15:21:00|3664.26|3664.26|3666.33|3666.33|3666.41|3666.41|3664.26|3664.26|0
1606490470000|2020-11-27 15:21:10|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|0
1606490490000|2020-11-27 15:21:30|3666.33|3666.33|3666.33|3666.33|3666.33|3666.33|3666.33|3666.33|0
1606490510000|2020-11-27 15:21:50|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|0
1606490520000|2020-11-27 15:22:00|3665.53|3665.53|3664.89|3664.89|3665.85|3665.85|3664.64|3664.64|0
1606490540000|2020-11-27 15:22:20|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|0
1606490550000|2020-11-27 15:22:30|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|0
1606490570000|2020-11-27 15:22:50|3664.66|3664.66|3663.98|3663.98|3664.66|3664.66|3663.98|3663.98|0
1606490600000|2020-11-27 15:23:20|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|0
1606490610000|2020-11-27 15:23:30|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|0
1606490620000|2020-11-27 15:23:40|3663.19|3663.19|3664.55|3664.55|3664.55|3664.55|3663.19|3663.19|0
1606490670000|2020-11-27 15:24:30|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|0
1606490680000|2020-11-27 15:24:40|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1606490690000|2020-11-27 15:24:50|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|0
1606490700000|2020-11-27 15:25:00|3664.89|3664.89|3665.13|3665.13|3665.13|3665.13|3664.89|3664.89|0
1606490720000|2020-11-27 15:25:20|3665.05|3665.05|3664.89|3664.89|3665.05|3665.05|3664.89|3664.89|0
1606490750000|2020-11-27 15:25:50|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|0
1606490760000|2020-11-27 15:26:00|3664.49|3664.49|3664.89|3664.89|3664.89|3664.89|3664.49|3664.49|0
1606490770000|2020-11-27 15:26:10|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|0
1606490800000|2020-11-27 15:26:40|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|0
1606490810000|2020-11-27 15:26:50|3663.97|3663.97|3663.72|3663.72|3663.97|3663.97|3663.72|3663.72|0
1606490820000|2020-11-27 15:27:00|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|0
1606490830000|2020-11-27 15:27:10|3664.07|3664.07|3662.54|3662.54|3664.07|3664.07|3662.54|3662.54|0
1606490840000|2020-11-27 15:27:20|3662.39|3662.39|3662.27|3662.27|3662.39|3662.39|3662.27|3662.27|0
1606490860000|2020-11-27 15:27:40|3661.87|3661.87|3662.27|3662.27|3662.27|3662.27|3661.87|3661.87|0
1606490880000|2020-11-27 15:28:00|3661.48|3661.48|3661.87|3661.87|3661.87|3661.87|3661.48|3661.48|0
1606490910000|2020-11-27 15:28:30|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|0
1606490940000|2020-11-27 15:29:00|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|0
1606490960000|2020-11-27 15:29:20|3662.32|3662.32|3662.32|3662.32|3662.32|3662.32|3662.32|3662.32|0
1606490970000|2020-11-27 15:29:30|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|0
1606491000000|2020-11-27 15:30:00|3662.49|3662.49|3662.49|3662.49|3662.49|3662.49|3662.49|3662.49|0
1606491010000|2020-11-27 15:30:10|3662.32|3662.32|3662.22|3662.22|3662.32|3662.32|3662.22|3662.22|0
1606491020000|2020-11-27 15:30:20|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|0
1606491030000|2020-11-27 15:30:30|3663.57|3663.57|3663.17|3663.17|3663.57|3663.57|3663.17|3663.17|0
1606491050000|2020-11-27 15:30:50|3662.78|3662.78|3662.61|3662.61|3662.78|3662.78|3662.61|3662.61|0
1606491070000|2020-11-27 15:31:10|3663.01|3663.01|3663.01|3663.01|3663.01|3663.01|3663.01|3663.01|0
1606491080000|2020-11-27 15:31:20|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|0
1606491090000|2020-11-27 15:31:30|3662.72|3662.72|3661.85|3661.85|3662.72|3662.72|3661.85|3661.85|0
1606491110000|2020-11-27 15:31:50|3662.64|3662.64|3663.04|3663.04|3663.04|3663.04|3662.24|3662.24|0
1606491120000|2020-11-27 15:32:00|3662.64|3662.64|3661.45|3661.45|3662.64|3662.64|3661.45|3661.45|0
1606491130000|2020-11-27 15:32:10|3662.24|3662.24|3661.91|3661.91|3662.24|3662.24|3661.91|3661.91|0
1606491140000|2020-11-27 15:32:20|3662.31|3662.31|3662.76|3662.76|3662.76|3662.76|3662.31|3662.31|0
1606491150000|2020-11-27 15:32:30|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|0
1606491210000|2020-11-27 15:33:30|3662.76|3662.76|3662.76|3662.76|3662.76|3662.76|3662.76|3662.76|0
1606491220000|2020-11-27 15:33:40|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|0
1606491230000|2020-11-27 15:33:50|3661.91|3661.91|3660.68|3660.68|3661.91|3661.91|3660.68|3660.68|0
1606491240000|2020-11-27 15:34:00|3660.27|3660.27|3659.88|3659.88|3660.27|3660.27|3659.88|3659.88|0
1606491250000|2020-11-27 15:34:10|3659.49|3659.49|3659.6|3659.6|3659.6|3659.6|3658.8|3658.8|0
1606491270000|2020-11-27 15:34:30|3658.92|3658.92|3658.83|3658.83|3659|3659|3658.83|3658.83|0
1606491280000|2020-11-27 15:34:40|3658.15|3658.15|3657.75|3657.75|3658.15|3658.15|3657.75|3657.75|0
1606491290000|2020-11-27 15:34:50|3657.92|3657.92|3657.52|3657.52|3657.92|3657.92|3657.52|3657.52|0
1606491300000|2020-11-27 15:35:00|3658.31|3658.31|3657.63|3657.63|3658.31|3658.31|3657.63|3657.63|0
1606491310000|2020-11-27 15:35:10|3657.23|3657.23|3657.25|3657.25|3657.25|3657.25|3657.08|3657.08|0
1606491320000|2020-11-27 15:35:20|3657.93|3657.93|3657.93|3657.93|3657.93|3657.93|3657.93|3657.93|0
1606491330000|2020-11-27 15:35:30|3657.25|3657.25|3658.08|3658.08|3658.33|3658.33|3657.25|3657.25|0
1606491340000|2020-11-27 15:35:40|3658.16|3658.16|3658.48|3658.48|3658.48|3658.48|3658.16|3658.16|0
1606491350000|2020-11-27 15:35:50|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|0
1606491360000|2020-11-27 15:36:00|3658.65|3658.65|3659.37|3659.37|3659.37|3659.37|3658.65|3658.65|0
1606491370000|2020-11-27 15:36:10|3659.77|3659.77|3662.91|3662.91|3662.91|3662.91|3659.77|3659.77|0
1606491380000|2020-11-27 15:36:20|3663.03|3663.03|3662.64|3662.64|3663.03|3663.03|3662.64|3662.64|0
1606491400000|2020-11-27 15:36:40|3663.32|3663.32|3663.32|3663.32|3663.32|3663.32|3663.32|3663.32|0
1606491420000|2020-11-27 15:37:00|3663.15|3663.15|3663.63|3663.63|3663.63|3663.63|3663.15|3663.15|0
1606491430000|2020-11-27 15:37:10|3664.03|3664.03|3664.89|3664.89|3664.89|3664.89|3664.03|3664.03|0
1606491440000|2020-11-27 15:37:20|3664.1|3664.1|3663.98|3663.98|3664.1|3664.1|3663.98|3663.98|0
1606491460000|2020-11-27 15:37:40|3663.92|3663.92|3663.87|3663.87|3664.07|3664.07|3663.87|3663.87|0
1606491470000|2020-11-27 15:37:50|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|0
1606491480000|2020-11-27 15:38:00|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|0
1606491510000|2020-11-27 15:38:30|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|0
1606491520000|2020-11-27 15:38:40|3663.48|3663.48|3664.96|3664.96|3664.96|3664.96|3663.48|3663.48|0
1606491530000|2020-11-27 15:38:50|3665.64|3665.64|3666.33|3666.33|3666.33|3666.33|3665.64|3665.64|0
1606491540000|2020-11-27 15:39:00|3665.93|3665.93|3665.06|3665.06|3666.33|3666.33|3664.9|3664.9|0
1606491550000|2020-11-27 15:39:10|3665.21|3665.21|3665.21|3665.21|3665.21|3665.21|3664.91|3664.91|0
1606491570000|2020-11-27 15:39:30|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|0
1606491580000|2020-11-27 15:39:40|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|0
1606491590000|2020-11-27 15:39:50|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|0
1606491600000|2020-11-27 15:40:00|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|0
1606491620000|2020-11-27 15:40:20|3664.02|3664.02|3664.02|3664.02|3664.02|3664.02|3663.62|3663.62|0
1606491630000|2020-11-27 15:40:30|3663.97|3663.97|3663.22|3663.22|3663.97|3663.97|3663.22|3663.22|0
1606491650000|2020-11-27 15:40:50|3663.37|3663.37|3663.37|3663.37|3663.37|3663.37|3663.37|3663.37|0
1606491660000|2020-11-27 15:41:00|3663.45|3663.45|3664.13|3664.13|3664.13|3664.13|3663.45|3663.45|0
1606491670000|2020-11-27 15:41:10|3663.73|3663.73|3663.57|3663.57|3664.13|3664.13|3663.57|3663.57|0
1606491680000|2020-11-27 15:41:20|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|0
1606491690000|2020-11-27 15:41:30|3664.21|3664.21|3663.42|3663.42|3664.21|3664.21|3663.42|3663.42|0
1606491700000|2020-11-27 15:41:40|3663.3|3663.3|3663.42|3663.42|3663.42|3663.42|3663.3|3663.3|0
1606491730000|2020-11-27 15:42:10|3664.21|3664.21|3663.12|3663.12|3664.21|3664.21|3663.12|3663.12|0
1606491760000|2020-11-27 15:42:40|3662.44|3662.44|3662.44|3662.44|3662.44|3662.44|3662.44|3662.44|0
1606491770000|2020-11-27 15:42:50|3662.19|3662.19|3660.72|3660.72|3662.19|3662.19|3660.72|3660.72|0
1606491780000|2020-11-27 15:43:00|3660.61|3660.61|3659.15|3659.15|3660.61|3660.61|3659.15|3659.15|0
1606491790000|2020-11-27 15:43:10|3658.75|3658.75|3658.35|3658.35|3658.75|3658.75|3658.35|3658.35|0
1606491800000|2020-11-27 15:43:20|3658.19|3658.19|3657.8|3657.8|3658.59|3658.59|3657.8|3657.8|0
1606491810000|2020-11-27 15:43:30|3657.96|3657.96|3657.56|3657.56|3657.96|3657.96|3657.56|3657.56|0
1606491820000|2020-11-27 15:43:40|3657.17|3657.17|3656.48|3656.48|3657.17|3657.17|3656.48|3656.48|0
1606491830000|2020-11-27 15:43:50|3655.69|3655.69|3655.53|3655.53|3655.69|3655.69|3655.53|3655.53|0
1606491840000|2020-11-27 15:44:00|3655.92|3655.92|3656.15|3656.15|3656.15|3656.15|3655.76|3655.76|0
1606491850000|2020-11-27 15:44:10|3656.3|3656.3|3656.3|3656.3|3656.3|3656.3|3656.3|3656.3|0
1606491860000|2020-11-27 15:44:20|3656.45|3656.45|3656.6|3656.6|3656.6|3656.6|3656.45|3656.45|0
1606491870000|2020-11-27 15:44:30|3656.77|3656.77|3656.77|3656.77|3656.77|3656.77|3656.77|3656.77|0
1606491880000|2020-11-27 15:44:40|3656.93|3656.93|3658.52|3658.52|3658.52|3658.52|3656.93|3656.93|0
1606491890000|2020-11-27 15:44:50|3659.2|3659.2|3658.52|3658.52|3659.2|3659.2|3658.52|3658.52|0
1606491900000|2020-11-27 15:45:00|3658.31|3658.31|3658.28|3658.28|3658.46|3658.46|3658.17|3658.17|0
1606491910000|2020-11-27 15:45:10|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|0
1606491920000|2020-11-27 15:45:20|3658.18|3658.18|3658.35|3658.35|3658.35|3658.35|3658.18|3658.18|0
1606491930000|2020-11-27 15:45:30|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|3658.24|0
1606491950000|2020-11-27 15:45:50|3658.93|3658.93|3660.29|3660.29|3660.29|3660.29|3658.93|3658.93|0
1606491960000|2020-11-27 15:46:00|3659.9|3659.9|3658.88|3658.88|3659.9|3659.9|3658.73|3658.73|0
1606491970000|2020-11-27 15:46:10|3658.96|3658.96|3658.57|3658.57|3658.96|3658.96|3658.17|3658.17|0
1606491980000|2020-11-27 15:46:20|3658.17|3658.17|3657.09|3657.09|3658.17|3658.17|3657.09|3657.09|0
1606492000000|2020-11-27 15:46:40|3657.88|3657.88|3658.68|3658.68|3658.68|3658.68|3657.88|3657.88|0
1606492020000|2020-11-27 15:47:00|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|3659.36|0
1606492030000|2020-11-27 15:47:10|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|0
1606492050000|2020-11-27 15:47:30|3659.67|3659.67|3659.07|3659.07|3659.67|3659.67|3659.07|3659.07|0
1606492080000|2020-11-27 15:48:00|3659.87|3659.87|3659.16|3659.16|3659.95|3659.95|3659.16|3659.16|0
1606492090000|2020-11-27 15:48:10|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|0
1606492100000|2020-11-27 15:48:20|3658.36|3658.36|3657.32|3657.32|3658.36|3658.36|3657.32|3657.32|0
1606492120000|2020-11-27 15:48:40|3657.4|3657.4|3657.57|3657.57|3657.57|3657.57|3657.4|3657.4|0
1606492130000|2020-11-27 15:48:50|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|0
1606492140000|2020-11-27 15:49:00|3658.36|3658.36|3659.16|3659.16|3659.16|3659.16|3658.36|3658.36|0
1606492150000|2020-11-27 15:49:10|3659.55|3659.55|3659.45|3659.45|3659.55|3659.55|3659.45|3659.45|0
1606492160000|2020-11-27 15:49:20|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|0
1606492180000|2020-11-27 15:49:40|3659.71|3659.71|3659.68|3659.68|3659.77|3659.77|3659.68|3659.68|0
1606492200000|2020-11-27 15:50:00|3659.79|3659.79|3659.75|3659.75|3659.79|3659.79|3659.64|3659.64|0
1606492210000|2020-11-27 15:50:10|3659.35|3659.35|3658.79|3658.79|3659.35|3659.35|3658.79|3658.79|0
1606492220000|2020-11-27 15:50:20|3658.39|3658.39|3658|3658|3658.39|3658.39|3658|3658|0
1606492230000|2020-11-27 15:50:30|3657.6|3657.6|3656.92|3656.92|3657.6|3657.6|3656.92|3656.92|0
1606492240000|2020-11-27 15:50:40|3656.81|3656.81|3656.7|3656.7|3656.81|3656.81|3656.7|3656.7|0
1606492260000|2020-11-27 15:51:00|3656.78|3656.78|3656.06|3656.06|3656.78|3656.78|3656.06|3656.06|0
1606492270000|2020-11-27 15:51:10|3655.67|3655.67|3655.29|3655.29|3655.67|3655.67|3655.29|3655.29|0
1606492280000|2020-11-27 15:51:20|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|0
1606492290000|2020-11-27 15:51:30|3654.49|3654.49|3654.1|3654.1|3654.49|3654.49|3654.1|3654.1|0
1606492310000|2020-11-27 15:51:50|3653.7|3653.7|3653.7|3653.7|3653.7|3653.7|3653.7|3653.7|0
1606492340000|2020-11-27 15:52:20|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|0
1606492360000|2020-11-27 15:52:40|3653.16|3653.16|3652.06|3652.06|3653.16|3653.16|3652.06|3652.06|0
1606492370000|2020-11-27 15:52:50|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|0
1606492390000|2020-11-27 15:53:10|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|0
1606492410000|2020-11-27 15:53:30|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|0
1606492420000|2020-11-27 15:53:40|3651.55|3651.55|3651.15|3651.15|3651.55|3651.55|3651.15|3651.15|0
1606492440000|2020-11-27 15:54:00|3651.1|3651.1|3650.7|3650.7|3651.18|3651.18|3650.16|3650.16|0
1606492450000|2020-11-27 15:54:10|3650.3|3650.3|3650.7|3650.7|3650.7|3650.7|3650.3|3650.3|0
1606492460000|2020-11-27 15:54:20|3650.78|3650.78|3650.39|3650.39|3650.78|3650.78|3650.39|3650.39|0
1606492470000|2020-11-27 15:54:30|3650.22|3650.22|3647.59|3647.59|3650.22|3650.22|3647.59|3647.59|0
1606492480000|2020-11-27 15:54:40|3647.19|3647.19|3646.4|3646.4|3647.19|3647.19|3646.4|3646.4|0
1606492490000|2020-11-27 15:54:50|3646|3646|3646.4|3646.4|3646.4|3646.4|3645.61|3645.61|0
1606492500000|2020-11-27 15:55:00|3645.72|3645.72|3644.91|3644.91|3645.72|3645.72|3644.11|3644.11|0
1606492510000|2020-11-27 15:55:10|3644.51|3644.51|3644.13|3644.13|3644.91|3644.91|3643.48|3643.48|0
1606492520000|2020-11-27 15:55:20|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.34|3643.34|0
1606492530000|2020-11-27 15:55:30|3643.05|3643.05|3643.05|3643.05|3643.05|3643.05|3643.05|3643.05|0
1606492540000|2020-11-27 15:55:40|3643.21|3643.21|3643.41|3643.41|3643.58|3643.58|3643.13|3643.13|0
1606492550000|2020-11-27 15:55:50|3643.27|3643.27|3643.18|3643.18|3643.27|3643.27|3643.18|3643.18|0
1606492560000|2020-11-27 15:56:00|3642.79|3642.79|3642.24|3642.24|3642.79|3642.79|3641.6|3641.6|0
1606492570000|2020-11-27 15:56:10|3641.84|3641.84|3641.45|3641.45|3641.84|3641.84|3641.45|3641.45|0
1606492580000|2020-11-27 15:56:20|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|0
1606492610000|2020-11-27 15:56:50|3641.2|3641.2|3640.95|3640.95|3641.2|3641.2|3640.95|3640.95|0
1606492620000|2020-11-27 15:57:00|3640.65|3640.65|3641.33|3641.33|3641.33|3641.33|3640.65|3640.65|0
1606492630000|2020-11-27 15:57:10|3640.65|3640.65|3640.25|3640.25|3640.65|3640.65|3640.25|3640.25|0
1606492640000|2020-11-27 15:57:20|3639.86|3639.86|3640.25|3640.25|3640.25|3640.25|3639.86|3639.86|0
1606492650000|2020-11-27 15:57:30|3639.86|3639.86|3639.46|3639.46|3639.86|3639.86|3639.06|3639.06|0
1606492670000|2020-11-27 15:57:50|3638.78|3638.78|3638.3|3638.3|3638.78|3638.78|3638.3|3638.3|0
1606492680000|2020-11-27 15:58:00|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|0
1606492690000|2020-11-27 15:58:10|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|0
1606492700000|2020-11-27 15:58:20|3636.54|3636.54|3636.54|3636.54|3636.93|3636.93|3636.54|3636.54|0
1606492710000|2020-11-27 15:58:30|3636.93|3636.93|3636.54|3636.54|3636.93|3636.93|3636.54|3636.54|0
1606492720000|2020-11-27 15:58:40|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1606492730000|2020-11-27 15:58:50|3636.54|3636.54|3636.22|3636.22|3636.54|3636.54|3636.14|3636.14|0
1606492740000|2020-11-27 15:59:00|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|3635.82|3635.82|0
1606492750000|2020-11-27 15:59:10|3635.91|3635.91|3633.84|3633.84|3635.91|3635.91|3633.84|3633.84|0
1606492760000|2020-11-27 15:59:20|3634.63|3634.63|3634.1|3634.1|3634.78|3634.78|3633.95|3633.95|0
1606492770000|2020-11-27 15:59:30|3634.78|3634.78|3634.1|3634.1|3634.78|3634.78|3634.1|3634.1|0
1606492780000|2020-11-27 15:59:40|3633.7|3633.7|3632.64|3632.64|3633.7|3633.7|3632.64|3632.64|0
1606492790000|2020-11-27 15:59:50|3633.32|3633.32|3631.64|3631.64|3633.32|3633.32|3631.64|3631.64|0
1606492800000|2020-11-27 16:00:00|3631.35|3631.35|3631.95|3631.95|3631.95|3631.95|3631.26|3631.26|0
1606492810000|2020-11-27 16:00:10|3631.86|3631.86|3629.7|3629.7|3631.86|3631.86|3629.7|3629.7|0
1606492820000|2020-11-27 16:00:20|3630.5|3630.5|3631.14|3631.14|3631.14|3631.14|3630.5|3630.5|0
1606492830000|2020-11-27 16:00:30|3631.54|3631.54|3630.75|3630.75|3631.54|3631.54|3630.75|3630.75|0
1606492840000|2020-11-27 16:00:40|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|0
1606492860000|2020-11-27 16:01:00|3630.7|3630.7|3630.31|3630.31|3631.1|3631.1|3630.31|3630.31|0
1606492870000|2020-11-27 16:01:10|3630.25|3630.25|3631.44|3631.44|3631.44|3631.44|3630.25|3630.25|0
1606492880000|2020-11-27 16:01:20|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|0
1606492890000|2020-11-27 16:01:30|3631.79|3631.79|3632.87|3632.87|3632.87|3632.87|3631.39|3631.39|0
1606492920000|2020-11-27 16:02:00|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|3632.62|3632.62|0
1606492940000|2020-11-27 16:02:20|3633.81|3633.81|3633.7|3633.7|3633.81|3633.81|3633.02|3633.02|0
1606492970000|2020-11-27 16:02:50|3634.1|3634.1|3634.34|3634.34|3634.34|3634.34|3634.1|3634.1|0
1606492980000|2020-11-27 16:03:00|3633.66|3633.66|3632.22|3632.22|3633.66|3633.66|3632.22|3632.22|0
1606492990000|2020-11-27 16:03:10|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|0
1606493000000|2020-11-27 16:03:20|3631.43|3631.43|3630.16|3630.16|3631.43|3631.43|3630.16|3630.16|0
1606493010000|2020-11-27 16:03:30|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|0
1606493020000|2020-11-27 16:03:40|3630.16|3630.16|3630.16|3630.16|3630.16|3630.16|3630.01|3630.01|0
1606493030000|2020-11-27 16:03:50|3629.37|3629.37|3628.29|3628.29|3629.37|3629.37|3628.29|3628.29|0
1606493040000|2020-11-27 16:04:00|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|0
1606493060000|2020-11-27 16:04:20|3627.41|3627.41|3628.05|3628.05|3628.05|3628.05|3627.41|3627.41|0
1606493080000|2020-11-27 16:04:40|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|3628.45|0
1606493090000|2020-11-27 16:04:50|3628.6|3628.6|3629.96|3629.96|3629.96|3629.96|3628.6|3628.6|0
1606493100000|2020-11-27 16:05:00|3630.05|3630.05|3630.99|3630.99|3630.99|3630.99|3630.05|3630.05|0
1606493110000|2020-11-27 16:05:10|3631.14|3631.14|3631.44|3631.44|3631.44|3631.44|3631.14|3631.14|0
1606493120000|2020-11-27 16:05:20|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|0
1606493130000|2020-11-27 16:05:30|3631.04|3631.04|3631.04|3631.04|3631.04|3631.04|3631.04|3631.04|0
1606493140000|2020-11-27 16:05:40|3630.25|3630.25|3629.87|3629.87|3630.25|3630.25|3629.87|3629.87|0
1606493150000|2020-11-27 16:05:50|3630.27|3630.27|3629.87|3629.87|3630.27|3630.27|3629.87|3629.87|0
1606493160000|2020-11-27 16:06:00|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|0
1606493170000|2020-11-27 16:06:10|3629.79|3629.79|3628.71|3628.71|3629.79|3629.79|3628.31|3628.31|0
1606493180000|2020-11-27 16:06:20|3627.91|3627.91|3627.43|3627.43|3627.91|3627.91|3627.43|3627.43|0
1606493190000|2020-11-27 16:06:30|3627.83|3627.83|3627.48|3627.48|3628.23|3628.23|3627.48|3627.48|0
1606493200000|2020-11-27 16:06:40|3626.8|3626.8|3627.34|3627.34|3627.34|3627.34|3626.8|3626.8|0
1606493210000|2020-11-27 16:06:50|3627.24|3627.24|3627.07|3627.07|3627.24|3627.24|3627.07|3627.07|0
1606493220000|2020-11-27 16:07:00|3627.75|3627.75|3628.55|3628.55|3628.55|3628.55|3627.75|3627.75|0
1606493230000|2020-11-27 16:07:10|3628.15|3628.15|3626.78|3626.78|3628.15|3628.15|3626.78|3626.78|0
1606493240000|2020-11-27 16:07:20|3627.18|3627.18|3626.74|3626.74|3627.18|3627.18|3626.64|3626.64|0
1606493250000|2020-11-27 16:07:30|3626.58|3626.58|3626.51|3626.51|3626.63|3626.63|3626.51|3626.51|0
1606493280000|2020-11-27 16:08:00|3626.91|3626.91|3626.91|3626.91|3626.91|3626.91|3626.91|3626.91|0
1606493300000|2020-11-27 16:08:20|3627.31|3627.31|3627.59|3627.59|3627.59|3627.59|3626.12|3626.12|0
1606493310000|2020-11-27 16:08:30|3627.51|3627.51|3627.4|3627.4|3627.51|3627.51|3627.4|3627.4|0
1606493320000|2020-11-27 16:08:40|3628.09|3628.09|3627.29|3627.29|3628.09|3628.09|3627.29|3627.29|0
1606493330000|2020-11-27 16:08:50|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|0
1606493340000|2020-11-27 16:09:00|3627.06|3627.06|3627.34|3627.34|3627.65|3627.65|3627.06|3627.06|0
1606493350000|2020-11-27 16:09:10|3627.1|3627.1|3626.7|3626.7|3627.1|3627.1|3626.7|3626.7|0
1606493360000|2020-11-27 16:09:20|3626.3|3626.3|3625.11|3625.11|3626.3|3626.3|3625.11|3625.11|0
1606493370000|2020-11-27 16:09:30|3624.43|3624.43|3624.03|3624.03|3624.43|3624.43|3623.87|3623.87|0
1606493380000|2020-11-27 16:09:40|3624.71|3624.71|3625.51|3625.51|3625.51|3625.51|3624.71|3624.71|0
1606493390000|2020-11-27 16:09:50|3625.91|3625.91|3625.99|3625.99|3626.67|3626.67|3625.91|3625.91|0
1606493400000|2020-11-27 16:10:00|3626.07|3626.07|3626.02|3626.02|3626.07|3626.07|3625.96|3625.96|0
1606493410000|2020-11-27 16:10:10|3626.41|3626.41|3625.97|3625.97|3626.41|3626.41|3625.97|3625.97|0
1606493430000|2020-11-27 16:10:30|3626.76|3626.76|3626.36|3626.36|3626.76|3626.76|3626.36|3626.36|0
1606493440000|2020-11-27 16:10:40|3626.76|3626.76|3628.96|3628.96|3628.96|3628.96|3626.76|3626.76|0
1606493450000|2020-11-27 16:10:50|3629.35|3629.35|3629.35|3629.35|3630.04|3630.04|3629.35|3629.35|0
1606493460000|2020-11-27 16:11:00|3629.75|3629.75|3629.27|3629.27|3629.75|3629.75|3629.21|3629.21|0
1606493470000|2020-11-27 16:11:10|3629.02|3629.02|3628.54|3628.54|3629.02|3629.02|3628.54|3628.54|0
1606493480000|2020-11-27 16:11:20|3628.15|3628.15|3628.23|3628.23|3628.23|3628.23|3628.06|3628.06|0
1606493490000|2020-11-27 16:11:30|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|0
1606493510000|2020-11-27 16:11:50|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|0
1606493520000|2020-11-27 16:12:00|3628.31|3628.31|3629.11|3629.11|3629.11|3629.11|3628.31|3628.31|0
1606493530000|2020-11-27 16:12:10|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1606493540000|2020-11-27 16:12:20|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|0
1606493550000|2020-11-27 16:12:30|3628.98|3628.98|3629.03|3629.03|3629.03|3629.03|3628.89|3628.89|0
1606493560000|2020-11-27 16:12:40|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|0
1606493570000|2020-11-27 16:12:50|3629.55|3629.55|3630.3|3630.3|3630.34|3630.34|3629.55|3629.55|0
1606493580000|2020-11-27 16:13:00|3630.18|3630.18|3630.18|3630.18|3630.18|3630.18|3630.18|3630.18|0
1606493610000|2020-11-27 16:13:30|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|0
1606493620000|2020-11-27 16:13:40|3630.22|3630.22|3630.87|3630.87|3630.87|3630.87|3630.07|3630.07|0
1606493630000|2020-11-27 16:13:50|3630.47|3630.47|3630.52|3630.52|3630.52|3630.52|3630.47|3630.47|0
1606493640000|2020-11-27 16:14:00|3630.37|3630.37|3630.37|3630.37|3630.67|3630.67|3630.37|3630.37|0
1606493660000|2020-11-27 16:14:20|3629.98|3629.98|3629.44|3629.44|3629.98|3629.98|3629.18|3629.18|0
1606493670000|2020-11-27 16:14:30|3629.36|3629.36|3629.26|3629.26|3629.66|3629.66|3629.26|3629.26|0
1606493680000|2020-11-27 16:14:40|3628.47|3628.47|3628.55|3628.55|3628.55|3628.55|3628.47|3628.47|0
1606493700000|2020-11-27 16:15:00|3628.95|3628.95|3627.78|3627.78|3628.95|3628.95|3627.78|3627.78|0
1606493710000|2020-11-27 16:15:10|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|0
1606493720000|2020-11-27 16:15:20|3628.46|3628.46|3629.3|3629.3|3629.3|3629.3|3628.46|3628.46|0
1606493740000|2020-11-27 16:15:40|3629.7|3629.7|3629.78|3629.78|3629.78|3629.78|3629.7|3629.7|0
1606493750000|2020-11-27 16:15:50|3629.86|3629.86|3632.21|3632.21|3632.21|3632.21|3629.86|3629.86|0
1606493760000|2020-11-27 16:16:00|3632.61|3632.61|3633.4|3633.4|3633.4|3633.4|3632.61|3632.61|0
1606493770000|2020-11-27 16:16:10|3634.2|3634.2|3633.4|3633.4|3634.2|3634.2|3633.4|3633.4|0
1606493780000|2020-11-27 16:16:20|3633.01|3633.01|3632.71|3632.71|3633.01|3633.01|3632.71|3632.71|0
1606493790000|2020-11-27 16:16:30|3632.79|3632.79|3631.99|3631.99|3632.79|3632.79|3631.99|3631.99|0
1606493800000|2020-11-27 16:16:40|3632.16|3632.16|3632.17|3632.17|3632.32|3632.32|3631.93|3631.93|0
1606493810000|2020-11-27 16:16:50|3632.09|3632.09|3632.68|3632.68|3632.88|3632.88|3632.09|3632.09|0
1606493820000|2020-11-27 16:17:00|3632.74|3632.74|3632.22|3632.22|3632.74|3632.74|3632.22|3632.22|0
1606493840000|2020-11-27 16:17:20|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|0
1606493850000|2020-11-27 16:17:30|3632.5|3632.5|3632.33|3632.33|3632.5|3632.5|3632.33|3632.33|0
1606493860000|2020-11-27 16:17:40|3632.73|3632.73|3632.47|3632.47|3632.78|3632.78|3632.39|3632.39|0
1606493870000|2020-11-27 16:17:50|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|0
1606493880000|2020-11-27 16:18:00|3631.49|3631.49|3631.49|3631.49|3631.63|3631.63|3631.49|3631.49|0
1606493890000|2020-11-27 16:18:10|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|0
1606493900000|2020-11-27 16:18:20|3631.49|3631.49|3631.34|3631.34|3631.49|3631.49|3631.34|3631.34|0
1606493910000|2020-11-27 16:18:30|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|0
1606493930000|2020-11-27 16:18:50|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|0
1606493940000|2020-11-27 16:19:00|3631.14|3631.14|3631.54|3631.54|3631.54|3631.54|3631.14|3631.14|0
1606493950000|2020-11-27 16:19:10|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|0
1606493960000|2020-11-27 16:19:20|3632.02|3632.02|3631.32|3631.32|3632.02|3632.02|3631.32|3631.32|0
1606493970000|2020-11-27 16:19:30|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1606493980000|2020-11-27 16:19:40|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|3631.32|0
1606493990000|2020-11-27 16:19:50|3631.72|3631.72|3632.7|3632.7|3632.7|3632.7|3630.93|3630.93|0
1606494000000|2020-11-27 16:20:00|3633.38|3633.38|3633.93|3633.93|3633.97|3633.97|3633.38|3633.38|0
1606494010000|2020-11-27 16:20:10|3634.61|3634.61|3634.73|3634.73|3635.13|3635.13|3634.43|3634.43|0
1606494030000|2020-11-27 16:20:30|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|0
1606494040000|2020-11-27 16:20:40|3634.13|3634.13|3635.59|3635.59|3635.59|3635.59|3633.83|3633.83|0
1606494060000|2020-11-27 16:21:00|3635.49|3635.49|3635.79|3635.79|3635.79|3635.79|3635.49|3635.49|0
1606494070000|2020-11-27 16:21:10|3636.18|3636.18|3635.89|3635.89|3636.48|3636.48|3635.59|3635.59|0
1606494080000|2020-11-27 16:21:20|3635.97|3635.97|3635.85|3635.85|3635.97|3635.97|3635.85|3635.85|0
1606494090000|2020-11-27 16:21:30|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|0
1606494100000|2020-11-27 16:21:40|3636.93|3636.93|3637.61|3637.61|3637.61|3637.61|3636.93|3636.93|0
1606494110000|2020-11-27 16:21:50|3638.3|3638.3|3638.3|3638.3|3638.3|3638.3|3638.3|3638.3|0
1606494120000|2020-11-27 16:22:00|3638.21|3638.21|3637.63|3637.63|3638.51|3638.51|3637.63|3637.63|0
1606494130000|2020-11-27 16:22:10|3637.93|3637.93|3637.1|3637.1|3638.08|3638.08|3637.1|3637.1|0
1606494140000|2020-11-27 16:22:20|3636.7|3636.7|3637.1|3637.1|3637.1|3637.1|3636.7|3636.7|0
1606494150000|2020-11-27 16:22:30|3636.7|3636.7|3637.18|3637.18|3637.18|3637.18|3636.7|3636.7|0
1606494160000|2020-11-27 16:22:40|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1606494170000|2020-11-27 16:22:50|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|0
1606494180000|2020-11-27 16:23:00|3637.58|3637.58|3636.79|3636.79|3637.58|3637.58|3636.79|3636.79|0
1606494190000|2020-11-27 16:23:10|3636.5|3636.5|3636.35|3636.35|3636.65|3636.65|3636.35|3636.35|0
1606494200000|2020-11-27 16:23:20|3635.95|3635.95|3637.33|3637.33|3637.33|3637.33|3635.95|3635.95|0
1606494210000|2020-11-27 16:23:30|3636.94|3636.94|3636.38|3636.38|3636.94|3636.94|3635.98|3635.98|0
1606494230000|2020-11-27 16:23:50|3635.58|3635.58|3635.7|3635.7|3635.7|3635.7|3635.46|3635.46|0
1606494240000|2020-11-27 16:24:00|3634.91|3634.91|3634.91|3634.91|3634.91|3634.91|3634.91|3634.91|0
1606494250000|2020-11-27 16:24:10|3635.05|3635.05|3635.14|3635.14|3635.14|3635.14|3634.37|3634.37|0
1606494260000|2020-11-27 16:24:20|3635.05|3635.05|3633.91|3633.91|3635.14|3635.14|3633.91|3633.91|0
1606494270000|2020-11-27 16:24:30|3633.83|3633.83|3632.73|3632.73|3633.83|3633.83|3632.73|3632.73|0
1606494280000|2020-11-27 16:24:40|3632.05|3632.05|3632.42|3632.42|3632.42|3632.42|3631.65|3631.65|0
1606494290000|2020-11-27 16:24:50|3632.53|3632.53|3633.49|3633.49|3633.49|3633.49|3632.53|3632.53|0
1606494300000|2020-11-27 16:25:00|3634.17|3634.17|3634.65|3634.65|3634.65|3634.65|3634.17|3634.17|0
1606494310000|2020-11-27 16:25:10|3634.77|3634.77|3635.28|3635.28|3635.71|3635.71|3634.77|3634.77|0
1606494320000|2020-11-27 16:25:20|3635.39|3635.39|3635.08|3635.08|3635.39|3635.39|3634.99|3634.99|0
1606494330000|2020-11-27 16:25:30|3634.39|3634.39|3635.08|3635.08|3635.08|3635.08|3634.39|3634.39|0
1606494340000|2020-11-27 16:25:40|3635.76|3635.76|3636.55|3636.55|3636.55|3636.55|3635.76|3635.76|0
1606494350000|2020-11-27 16:25:50|3636.45|3636.45|3636.69|3636.69|3636.69|3636.69|3636.45|3636.45|0
1606494360000|2020-11-27 16:26:00|3636.77|3636.77|3638.67|3638.67|3638.67|3638.67|3636.77|3636.77|0
1606494380000|2020-11-27 16:26:20|3638.59|3638.59|3637.88|3637.88|3638.59|3638.59|3637.88|3637.88|0
1606494390000|2020-11-27 16:26:30|3638.28|3638.28|3638.84|3638.84|3638.84|3638.84|3638.16|3638.16|0
1606494400000|2020-11-27 16:26:40|3638.69|3638.69|3638.55|3638.55|3638.69|3638.69|3637.36|3637.36|0
1606494410000|2020-11-27 16:26:50|3638.46|3638.46|3639.68|3639.68|3639.68|3639.68|3638.46|3638.46|0
1606494420000|2020-11-27 16:27:00|3639.63|3639.63|3639.68|3639.68|3639.68|3639.68|3639.63|3639.63|0
1606494430000|2020-11-27 16:27:10|3640.37|3640.37|3640.78|3640.78|3640.78|3640.78|3640.37|3640.37|0
1606494440000|2020-11-27 16:27:20|3640.92|3640.92|3639.73|3639.73|3640.92|3640.92|3639.73|3639.73|0
1606494450000|2020-11-27 16:27:30|3639.58|3639.58|3641.73|3641.73|3641.73|3641.73|3639.58|3639.58|0
1606494460000|2020-11-27 16:27:40|3642.13|3642.13|3642.28|3642.28|3642.28|3642.28|3642.13|3642.13|0
1606494470000|2020-11-27 16:27:50|3642.13|3642.13|3641.48|3641.48|3642.28|3642.28|3641.48|3641.48|0
1606494480000|2020-11-27 16:28:00|3641.65|3641.65|3641.47|3641.47|3641.72|3641.72|3641.32|3641.32|0
1606494490000|2020-11-27 16:28:10|3641.07|3641.07|3639.91|3639.91|3641.07|3641.07|3639.91|3639.91|0
1606494500000|2020-11-27 16:28:20|3639.51|3639.51|3639.91|3639.91|3639.91|3639.91|3639.12|3639.12|0
1606494510000|2020-11-27 16:28:30|3639.99|3639.99|3640.24|3640.24|3640.24|3640.24|3639.99|3639.99|0
1606494520000|2020-11-27 16:28:40|3640.57|3640.57|3640.71|3640.71|3640.71|3640.71|3640.45|3640.45|0
1606494530000|2020-11-27 16:28:50|3640.31|3640.31|3638.9|3638.9|3640.31|3640.31|3638.9|3638.9|0
1606494540000|2020-11-27 16:29:00|3639.69|3639.69|3640.52|3640.52|3640.52|3640.52|3638.11|3638.11|0
1606494550000|2020-11-27 16:29:10|3640.4|3640.4|3639.59|3639.59|3640.4|3640.4|3639.59|3639.59|0
1606494560000|2020-11-27 16:29:20|3640.27|3640.27|3639.98|3639.98|3640.27|3640.27|3639.98|3639.98|0
1606494570000|2020-11-27 16:29:30|3640.12|3640.12|3641.62|3641.62|3641.62|3641.62|3640.12|3640.12|0
1606494580000|2020-11-27 16:29:40|3641.88|3641.88|3643.11|3643.11|3643.11|3643.11|3641.88|3641.88|0
1606494590000|2020-11-27 16:29:50|3642.82|3642.82|3644.24|3644.24|3644.71|3644.71|3641.31|3641.31|0
1606724100000|2020-11-30 08:15:00|3644.35|3644.35|3646.33|3646.33|3647.12|3647.12|3644.35|3644.35|0
1606724110000|2020-11-30 08:15:10|3645.65|3645.65|3647.88|3647.88|3647.88|3647.88|3645.65|3645.65|0
1606724120000|2020-11-30 08:15:20|3651.45|3651.45|3652.68|3652.68|3652.93|3652.93|3650.55|3650.55|0
1606724130000|2020-11-30 08:15:30|3653.01|3653.01|3653.44|3653.44|3653.81|3653.81|3652.62|3652.62|0
1606724140000|2020-11-30 08:15:40|3654.63|3654.63|3656.4|3656.4|3656.4|3656.4|3654.63|3654.63|0
1606724150000|2020-11-30 08:15:50|3656.56|3656.56|3657.2|3657.2|3657.2|3657.2|3656.56|3656.56|0
1606724160000|2020-11-30 08:16:00|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|0
1606724180000|2020-11-30 08:16:20|3659.46|3659.46|3655.79|3655.79|3661.05|3661.05|3655.05|3655.05|0
1606724190000|2020-11-30 08:16:30|3655.71|3655.71|3656.7|3656.7|3656.7|3656.7|3655.71|3655.71|0
1606724200000|2020-11-30 08:16:40|3656.29|3656.29|3655.36|3655.36|3656.29|3656.29|3655.36|3655.36|0
1606724210000|2020-11-30 08:16:50|3654.64|3654.64|3654.64|3654.64|3654.64|3654.64|3654.64|3654.64|0
1606724220000|2020-11-30 08:17:00|3653.05|3653.05|3651.52|3651.52|3653.05|3653.05|3651.52|3651.52|0
1606724230000|2020-11-30 08:17:10|3652.21|3652.21|3651.81|3651.81|3652.21|3652.21|3651.81|3651.81|0
1606724240000|2020-11-30 08:17:20|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|0
1606724250000|2020-11-30 08:17:30|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|3648.57|0
1606724260000|2020-11-30 08:17:40|3647.99|3647.99|3647.91|3647.91|3647.99|3647.99|3647.91|3647.91|0
1606724280000|2020-11-30 08:18:00|3648.32|3648.32|3647.92|3647.92|3648.32|3648.32|3647.92|3647.92|0
1606724290000|2020-11-30 08:18:10|3647.53|3647.53|3648.18|3648.18|3648.18|3648.18|3646.84|3646.84|0
1606724300000|2020-11-30 08:18:20|3649.37|3649.37|3651.53|3651.53|3651.53|3651.53|3649.37|3649.37|0
1606724310000|2020-11-30 08:18:30|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1606724320000|2020-11-30 08:18:40|3652.11|3652.11|3650.52|3650.52|3652.11|3652.11|3650.52|3650.52|0
1606724330000|2020-11-30 08:18:50|3649.86|3649.86|3641.78|3641.78|3649.86|3649.86|3641.78|3641.78|0
1606724340000|2020-11-30 08:19:00|3641.39|3641.39|3642.51|3642.51|3642.51|3642.51|3640.2|3640.2|0
1606724370000|2020-11-30 08:19:30|3642.11|3642.11|3640.38|3640.38|3642.36|3642.36|3640.38|3640.38|0
1606724380000|2020-11-30 08:19:40|3639.98|3639.98|3640.33|3640.33|3640.77|3640.77|3639.98|3639.98|0
1606724390000|2020-11-30 08:19:50|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|0
1606724400000|2020-11-30 08:20:00|3639.4|3639.4|3639.89|3639.89|3639.89|3639.89|3639.4|3639.4|0
1606724410000|2020-11-30 08:20:10|3640.13|3640.13|3638.84|3638.84|3640.13|3640.13|3638.84|3638.84|0
1606724420000|2020-11-30 08:20:20|3639.24|3639.24|3639.92|3639.92|3640.03|3640.03|3639.24|3639.24|0
1606724430000|2020-11-30 08:20:30|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|0
1606724440000|2020-11-30 08:20:40|3639.79|3639.79|3640.39|3640.39|3640.39|3640.39|3639.79|3639.79|0
1606724450000|2020-11-30 08:20:50|3639.99|3639.99|3641.76|3641.76|3641.76|3641.76|3638.29|3638.29|0
1606724460000|2020-11-30 08:21:00|3642.45|3642.45|3645.29|3645.29|3645.29|3645.29|3642.45|3642.45|0
1606724470000|2020-11-30 08:21:10|3646.12|3646.12|3646.61|3646.61|3646.61|3646.61|3646.12|3646.12|0
1606724490000|2020-11-30 08:21:30|3648.66|3648.66|3656.25|3656.25|3656.64|3656.64|3648.66|3648.66|0
1606724500000|2020-11-30 08:21:40|3656.16|3656.16|3657.78|3657.78|3657.78|3657.78|3656.16|3656.16|0
1606724510000|2020-11-30 08:21:50|3655.78|3655.78|3653.07|3653.07|3655.78|3655.78|3653.07|3653.07|0
1606724520000|2020-11-30 08:22:00|3654.26|3654.26|3653.97|3653.97|3654.26|3654.26|3653.57|3653.57|0
1606724530000|2020-11-30 08:22:10|3654.22|3654.22|3654.9|3654.9|3654.9|3654.9|3654.22|3654.22|0
1606724540000|2020-11-30 08:22:20|3660.06|3660.06|3660.85|3660.85|3660.85|3660.85|3660.06|3660.06|0
1606724550000|2020-11-30 08:22:30|3661.39|3661.39|3661.5|3661.5|3661.5|3661.5|3661.39|3661.39|0
1606724560000|2020-11-30 08:22:40|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|0
1606724570000|2020-11-30 08:22:50|3660.04|3660.04|3657.48|3657.48|3660.04|3660.04|3657.48|3657.48|0
1606724580000|2020-11-30 08:23:00|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|0
1606724590000|2020-11-30 08:23:10|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|0
1606724610000|2020-11-30 08:23:30|3659.75|3659.75|3660|3660|3660|3660|3659.75|3659.75|0
1606724620000|2020-11-30 08:23:40|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|0
1606724640000|2020-11-30 08:24:00|3658.13|3658.13|3661.4|3661.4|3661.4|3661.4|3658.13|3658.13|0
1606724650000|2020-11-30 08:24:10|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|0
1606724660000|2020-11-30 08:24:20|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|0
1606724680000|2020-11-30 08:24:40|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|3660.1|0
1606724690000|2020-11-30 08:24:50|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|0
1606724700000|2020-11-30 08:25:00|3659.94|3659.94|3663.66|3663.66|3664.05|3664.05|3658.7|3658.7|0
1606724710000|2020-11-30 08:25:10|3662.91|3662.91|3663.02|3663.02|3663.35|3663.35|3662.38|3662.38|0
1606724720000|2020-11-30 08:25:20|3662.77|3662.77|3662.46|3662.46|3662.86|3662.86|3662.2|3662.2|0
1606724730000|2020-11-30 08:25:30|3662.79|3662.79|3663.59|3663.59|3663.59|3663.59|3662.79|3662.79|0
1606724740000|2020-11-30 08:25:40|3662.22|3662.22|3658.91|3658.91|3662.22|3662.22|3658.91|3658.91|0
1606724750000|2020-11-30 08:25:50|3658.41|3658.41|3658.33|3658.33|3658.41|3658.41|3658.33|3658.33|0
1606724760000|2020-11-30 08:26:00|3658.74|3658.74|3660.62|3660.62|3660.62|3660.62|3658.74|3658.74|0
1606724770000|2020-11-30 08:26:10|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|3659.93|0
1606724780000|2020-11-30 08:26:20|3659.77|3659.77|3659.37|3659.37|3659.77|3659.77|3657.5|3657.5|0
1606724790000|2020-11-30 08:26:30|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|0
1606724800000|2020-11-30 08:26:40|3659.85|3659.85|3660.53|3660.53|3660.53|3660.53|3659.85|3659.85|0
1606724810000|2020-11-30 08:26:50|3660.14|3660.14|3664.42|3664.42|3664.5|3664.5|3660.14|3660.14|0
1606724820000|2020-11-30 08:27:00|3664.67|3664.67|3663.87|3663.87|3664.67|3664.67|3663.87|3663.87|0
1606724830000|2020-11-30 08:27:10|3662.29|3662.29|3662.68|3662.68|3662.68|3662.68|3662.29|3662.29|0
1606724840000|2020-11-30 08:27:20|3664.05|3664.05|3664.21|3664.21|3664.21|3664.21|3664.05|3664.05|0
1606724850000|2020-11-30 08:27:30|3663.42|3663.42|3663.59|3663.59|3663.59|3663.59|3663.42|3663.42|0
1606724870000|2020-11-30 08:27:50|3663.5|3663.5|3660.81|3660.81|3663.59|3663.59|3660.81|3660.81|0
1606724880000|2020-11-30 08:28:00|3660.12|3660.12|3660.52|3660.52|3660.52|3660.52|3659.73|3659.73|0
1606724890000|2020-11-30 08:28:10|3660.92|3660.92|3663.7|3663.7|3663.7|3663.7|3660.92|3660.92|0
1606724900000|2020-11-30 08:28:20|3663.61|3663.61|3663.53|3663.53|3663.61|3663.61|3663.53|3663.53|0
1606724910000|2020-11-30 08:28:30|3662.74|3662.74|3662.52|3662.52|3662.74|3662.74|3662.52|3662.52|0
1606724940000|2020-11-30 08:29:00|3663.71|3663.71|3665.87|3665.87|3665.87|3665.87|3663.71|3663.71|0
1606724950000|2020-11-30 08:29:10|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1606724960000|2020-11-30 08:29:20|3666.95|3666.95|3667.04|3667.04|3667.04|3667.04|3666.95|3666.95|0
1606724970000|2020-11-30 08:29:30|3667.2|3667.2|3667.6|3667.6|3667.6|3667.6|3667.2|3667.2|0
1606724990000|2020-11-30 08:29:50|3667.87|3667.87|3670.62|3670.62|3670.62|3670.62|3667.65|3667.65|0
1606725000000|2020-11-30 08:30:00|3669.83|3669.83|3668.56|3668.56|3669.83|3669.83|3668.56|3668.56|0
1606725010000|2020-11-30 08:30:10|3668.06|3668.06|3670.44|3670.44|3670.44|3670.44|3668.06|3668.06|0
1606725020000|2020-11-30 08:30:20|3670.81|3670.81|3670.02|3670.02|3670.81|3670.81|3670.02|3670.02|0
1606725030000|2020-11-30 08:30:30|3669.61|3669.61|3668.81|3668.81|3669.61|3669.61|3668.81|3668.81|0
1606725060000|2020-11-30 08:31:00|3668.96|3668.96|3670.58|3670.58|3670.58|3670.58|3668.96|3668.96|0
1606725070000|2020-11-30 08:31:10|3670.43|3670.43|3669.74|3669.74|3671.11|3671.11|3669.74|3669.74|0
1606725090000|2020-11-30 08:31:30|3669.06|3669.06|3667.01|3667.01|3669.06|3669.06|3667.01|3667.01|0
1606725100000|2020-11-30 08:31:40|3666.93|3666.93|3668.29|3668.29|3668.29|3668.29|3666.93|3666.93|0
1606725110000|2020-11-30 08:31:50|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|0
1606725120000|2020-11-30 08:32:00|3668.37|3668.37|3668.37|3668.37|3668.37|3668.37|3668.37|3668.37|0
1606725130000|2020-11-30 08:32:10|3668.29|3668.29|3667.02|3667.02|3669|3669|3667.02|3667.02|0
1606725150000|2020-11-30 08:32:30|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|3667.7|0
1606725160000|2020-11-30 08:32:40|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|0
1606725170000|2020-11-30 08:32:50|3667.02|3667.02|3667.43|3667.43|3667.43|3667.43|3667.02|3667.02|0
1606725180000|2020-11-30 08:33:00|3666.93|3666.93|3666.77|3666.77|3666.93|3666.93|3666.77|3666.77|0
1606725190000|2020-11-30 08:33:10|3666.44|3666.44|3666.19|3666.19|3666.44|3666.44|3666.19|3666.19|0
1606725210000|2020-11-30 08:33:30|3666.87|3666.87|3665.68|3665.68|3666.87|3666.87|3665.68|3665.68|0
1606725220000|2020-11-30 08:33:40|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|0
1606725230000|2020-11-30 08:33:50|3667.51|3667.51|3667.91|3667.91|3667.91|3667.91|3667.51|3667.51|0
1606725240000|2020-11-30 08:34:00|3668.31|3668.31|3669|3669|3669.17|3669.17|3667.58|3667.58|0
1606725250000|2020-11-30 08:34:10|3668.21|3668.21|3668.81|3668.81|3668.81|3668.81|3668.21|3668.21|0
1606725270000|2020-11-30 08:34:30|3670.86|3670.86|3670.86|3670.86|3671.54|3671.54|3670.86|3670.86|0
1606725280000|2020-11-30 08:34:40|3672.05|3672.05|3672.45|3672.45|3672.45|3672.45|3672.05|3672.05|0
1606725290000|2020-11-30 08:34:50|3673.24|3673.24|3675.3|3675.3|3676.09|3676.09|3672.84|3672.84|0
1606725300000|2020-11-30 08:35:00|3675.51|3675.51|3676.31|3676.31|3676.31|3676.31|3675.51|3675.51|0
1606725310000|2020-11-30 08:35:10|3675.51|3675.51|3678.51|3678.51|3678.51|3678.51|3675.51|3675.51|0
1606725320000|2020-11-30 08:35:20|3679.31|3679.31|3679.75|3679.75|3679.75|3679.75|3679.31|3679.31|0
1606725330000|2020-11-30 08:35:30|3679.36|3679.36|3678.17|3678.17|3679.36|3679.36|3678.17|3678.17|0
1606725340000|2020-11-30 08:35:40|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|0
1606725370000|2020-11-30 08:36:10|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|0
1606725380000|2020-11-30 08:36:20|3677.29|3677.29|3677.69|3677.69|3677.69|3677.69|3677.29|3677.29|0
1606725390000|2020-11-30 08:36:30|3680.42|3680.42|3680.12|3680.12|3680.42|3680.42|3680.12|3680.12|0
1606725400000|2020-11-30 08:36:40|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|3681.31|0
1606725420000|2020-11-30 08:37:00|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|0
1606725430000|2020-11-30 08:37:10|3682.1|3682.1|3682.19|3682.19|3682.19|3682.19|3682.1|3682.1|0
1606725440000|2020-11-30 08:37:20|3682.87|3682.87|3682.47|3682.47|3683.27|3683.27|3682.47|3682.47|0
1606725460000|2020-11-30 08:37:40|3682.9|3682.9|3684.41|3684.41|3684.91|3684.91|3682.9|3682.9|0
1606725510000|2020-11-30 08:38:30|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|0
1606725520000|2020-11-30 08:38:40|3684.11|3684.11|3682.75|3682.75|3684.11|3684.11|3682.75|3682.75|0
1606725530000|2020-11-30 08:38:50|3683|3683|3681.92|3681.92|3683|3683|3681.92|3681.92|0
1606725540000|2020-11-30 08:39:00|3681.33|3681.33|3680.99|3680.99|3681.37|3681.37|3680|3680|0
1606725560000|2020-11-30 08:39:20|3679.8|3679.8|3679.11|3679.11|3679.8|3679.8|3679.11|3679.11|0
1606725570000|2020-11-30 08:39:30|3678.95|3678.95|3679.93|3679.93|3679.93|3679.93|3678.95|3678.95|0
1606725580000|2020-11-30 08:39:40|3680.72|3680.72|3682.6|3682.6|3682.6|3682.6|3680.72|3680.72|0
1606725590000|2020-11-30 08:39:50|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1606725620000|2020-11-30 08:40:20|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|0
1606725630000|2020-11-30 08:40:30|3680.86|3680.86|3678.81|3678.81|3680.86|3680.86|3678.81|3678.81|0
1606725640000|2020-11-30 08:40:40|3678.4|3678.4|3681.23|3681.23|3681.23|3681.23|3678.4|3678.4|0
1606725660000|2020-11-30 08:41:00|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|3679.87|0
1606725670000|2020-11-30 08:41:10|3678.34|3678.34|3679.42|3679.42|3679.42|3679.42|3678.34|3678.34|0
1606725680000|2020-11-30 08:41:20|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|0
1606725690000|2020-11-30 08:41:30|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|3679.42|0
1606725700000|2020-11-30 08:41:40|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|0
1606725730000|2020-11-30 08:42:10|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|0
1606725740000|2020-11-30 08:42:20|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|0
1606725750000|2020-11-30 08:42:30|3679.51|3679.51|3678.71|3678.71|3679.51|3679.51|3678.71|3678.71|0
1606725760000|2020-11-30 08:42:40|3678.32|3678.32|3677.92|3677.92|3678.32|3678.32|3677.92|3677.92|0
1606725780000|2020-11-30 08:43:00|3678.32|3678.32|3677.52|3677.52|3678.32|3678.32|3677.52|3677.52|0
1606725800000|2020-11-30 08:43:20|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1606725810000|2020-11-30 08:43:30|3676.51|3676.51|3675.14|3675.14|3676.51|3676.51|3675.14|3675.14|0
1606725820000|2020-11-30 08:43:40|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1606725830000|2020-11-30 08:43:50|3672.36|3672.36|3671.89|3671.89|3672.36|3672.36|3671.89|3671.89|0
1606725840000|2020-11-30 08:44:00|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|0
1606725860000|2020-11-30 08:44:20|3671.57|3671.57|3674.35|3674.35|3674.35|3674.35|3671.57|3671.57|0
1606725870000|2020-11-30 08:44:30|3674.1|3674.1|3674.42|3674.42|3674.9|3674.9|3674.1|3674.1|0
1606725910000|2020-11-30 08:45:10|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|0
1606725920000|2020-11-30 08:45:20|3674.27|3674.27|3672.34|3672.34|3674.27|3674.27|3672.34|3672.34|0
1606725930000|2020-11-30 08:45:30|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|0
1606725940000|2020-11-30 08:45:40|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|0
1606725950000|2020-11-30 08:45:50|3672.59|3672.59|3672.3|3672.3|3672.99|3672.99|3672.3|3672.3|0
1606725960000|2020-11-30 08:46:00|3671.98|3671.98|3672.31|3672.31|3672.31|3672.31|3671.98|3671.98|0
1606725970000|2020-11-30 08:46:10|3673|3673|3673|3673|3673|3673|3673|3673|0
1606725980000|2020-11-30 08:46:20|3672.31|3672.31|3671.52|3671.52|3672.31|3672.31|3671.52|3671.52|0
1606725990000|2020-11-30 08:46:30|3671.11|3671.11|3670.42|3670.42|3671.11|3671.11|3670.42|3670.42|0
1606726000000|2020-11-30 08:46:40|3670.03|3670.03|3670.03|3670.03|3670.03|3670.03|3670.03|3670.03|0
1606726020000|2020-11-30 08:47:00|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|0
1606726070000|2020-11-30 08:47:50|3671.76|3671.76|3672.09|3672.09|3672.09|3672.09|3671.76|3671.76|0
1606726080000|2020-11-30 08:48:00|3672.89|3672.89|3671.86|3671.86|3672.89|3672.89|3671.7|3671.7|0
1606726090000|2020-11-30 08:48:10|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|0
1606726100000|2020-11-30 08:48:20|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1606726120000|2020-11-30 08:48:40|3671.23|3671.23|3671.06|3671.06|3671.23|3671.23|3671.06|3671.06|0
1606726130000|2020-11-30 08:48:50|3671.23|3671.23|3673.21|3673.21|3673.21|3673.21|3671.23|3671.23|0
1606726140000|2020-11-30 08:49:00|3673.59|3673.59|3673.69|3673.69|3673.69|3673.69|3673.59|3673.59|0
1606726150000|2020-11-30 08:49:10|3675.06|3675.06|3674.95|3674.95|3675.74|3675.74|3674.95|3674.95|0
1606726160000|2020-11-30 08:49:20|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|0
1606726180000|2020-11-30 08:49:40|3674|3674|3671.84|3671.84|3674|3674|3671.84|3671.84|0
1606726190000|2020-11-30 08:49:50|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|0
1606726200000|2020-11-30 08:50:00|3672.87|3672.87|3672.87|3672.87|3672.87|3672.87|3672.87|3672.87|0
1606726210000|2020-11-30 08:50:10|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1606726220000|2020-11-30 08:50:20|3673.61|3673.61|3675.05|3675.05|3675.05|3675.05|3673.61|3673.61|0
1606726240000|2020-11-30 08:50:40|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|3675.13|0
1606726250000|2020-11-30 08:50:50|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|0
1606726290000|2020-11-30 08:51:30|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|0
1606726310000|2020-11-30 08:51:50|3673.11|3673.11|3672.86|3672.86|3673.11|3673.11|3672.86|3672.86|0
1606726320000|2020-11-30 08:52:00|3672.91|3672.91|3674.43|3674.43|3675.69|3675.69|3672.91|3672.91|0
1606726330000|2020-11-30 08:52:10|3673.64|3673.64|3672.96|3672.96|3673.64|3673.64|3672.96|3672.96|0
1606726340000|2020-11-30 08:52:20|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|0
1606726350000|2020-11-30 08:52:30|3672.6|3672.6|3674.56|3674.56|3675.27|3675.27|3672.6|3672.6|0
1606726380000|2020-11-30 08:53:00|3674.83|3674.83|3675.62|3675.62|3675.62|3675.62|3674.83|3674.83|0
1606726390000|2020-11-30 08:53:10|3675.45|3675.45|3675.74|3675.74|3676.14|3676.14|3675.45|3675.45|0
1606726410000|2020-11-30 08:53:30|3675.06|3675.06|3674.66|3674.66|3675.06|3675.06|3674.66|3674.66|0
1606726420000|2020-11-30 08:53:40|3673.98|3673.98|3673.87|3673.87|3673.98|3673.98|3673.87|3673.87|0
1606726430000|2020-11-30 08:53:50|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|3673.19|0
1606726440000|2020-11-30 08:54:00|3673.02|3673.02|3672.23|3672.23|3673.02|3673.02|3671.75|3671.75|0
1606726450000|2020-11-30 08:54:10|3672.63|3672.63|3672.68|3672.68|3672.68|3672.68|3672.63|3672.63|0
1606726460000|2020-11-30 08:54:20|3672.31|3672.31|3671.35|3671.35|3672.31|3672.31|3671.35|3671.35|0
1606726470000|2020-11-30 08:54:30|3672.83|3672.83|3672.77|3672.77|3672.83|3672.83|3672.77|3672.77|0
1606726480000|2020-11-30 08:54:40|3672.86|3672.86|3674.98|3674.98|3675.48|3675.48|3672.86|3672.86|0
1606726490000|2020-11-30 08:54:50|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|0
1606726500000|2020-11-30 08:55:00|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|0
1606726510000|2020-11-30 08:55:10|3675.1|3675.1|3675.97|3675.97|3676.06|3676.06|3675.1|3675.1|0
1606726520000|2020-11-30 08:55:20|3675.76|3675.76|3674.39|3674.39|3675.76|3675.76|3674.39|3674.39|0
1606726540000|2020-11-30 08:55:40|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|3673.71|0
1606726550000|2020-11-30 08:55:50|3671.33|3671.33|3671.08|3671.08|3671.33|3671.33|3671.08|3671.08|0
1606726560000|2020-11-30 08:56:00|3670.91|3670.91|3670.23|3670.23|3670.91|3670.91|3670.23|3670.23|0
1606726620000|2020-11-30 08:57:00|3669.91|3669.91|3669.28|3669.28|3669.96|3669.96|3669.28|3669.28|0
1606726640000|2020-11-30 08:57:20|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|0
1606726650000|2020-11-30 08:57:30|3669.8|3669.8|3668.84|3668.84|3669.8|3669.8|3668.84|3668.84|0
1606726660000|2020-11-30 08:57:40|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|0
1606726680000|2020-11-30 08:58:00|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|0
1606726700000|2020-11-30 08:58:20|3668.57|3668.57|3668.32|3668.32|3668.57|3668.57|3668.32|3668.32|0
1606726710000|2020-11-30 08:58:30|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|0
1606726740000|2020-11-30 08:59:00|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|0
1606726750000|2020-11-30 08:59:10|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|0
1606726760000|2020-11-30 08:59:20|3668.52|3668.52|3669.56|3669.56|3669.56|3669.56|3668.52|3668.52|0
1606726770000|2020-11-30 08:59:30|3668.84|3668.84|3668.6|3668.6|3668.84|3668.84|3668.48|3668.48|0
1606726780000|2020-11-30 08:59:40|3669|3669|3668.21|3668.21|3669|3669|3668.21|3668.21|0
1606726790000|2020-11-30 08:59:50|3668.12|3668.12|3667.44|3667.44|3668.12|3668.12|3667.44|3667.44|0
1606726800000|2020-11-30 09:00:00|3667.23|3667.23|3666.24|3666.24|3667.23|3667.23|3666.24|3666.24|0
1606726810000|2020-11-30 09:00:10|3666.34|3666.34|3667.91|3667.91|3667.91|3667.91|3666.34|3666.34|0
1606726820000|2020-11-30 09:00:20|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|0
1606726830000|2020-11-30 09:00:30|3668.55|3668.55|3670.45|3670.45|3670.54|3670.54|3668.55|3668.55|0
1606726840000|2020-11-30 09:00:40|3670.51|3670.51|3669.89|3669.89|3670.51|3670.51|3669.89|3669.89|0
1606726860000|2020-11-30 09:01:00|3669.1|3669.1|3669.08|3669.08|3669.13|3669.13|3668.96|3668.96|0
1606726870000|2020-11-30 09:01:10|3669.47|3669.47|3669.76|3669.76|3669.76|3669.76|3669.47|3669.47|0
1606726910000|2020-11-30 09:01:50|3670.95|3670.95|3670.55|3670.55|3670.95|3670.95|3670.55|3670.55|0
1606726920000|2020-11-30 09:02:00|3670.95|3670.95|3671.63|3671.63|3671.63|3671.63|3670.95|3670.95|0
1606726930000|2020-11-30 09:02:10|3672.43|3672.43|3673.52|3673.52|3673.52|3673.52|3672.43|3672.43|0
1606726950000|2020-11-30 09:02:30|3674.21|3674.21|3674.04|3674.04|3674.21|3674.21|3674.04|3674.04|0
1606726980000|2020-11-30 09:03:00|3674.2|3674.2|3674.04|3674.04|3674.2|3674.2|3674.04|3674.04|0
1606727010000|2020-11-30 09:03:30|3674.09|3674.09|3674.88|3674.88|3674.88|3674.88|3674.09|3674.09|0
1606727020000|2020-11-30 09:03:40|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|0
1606727030000|2020-11-30 09:03:50|3675.17|3675.17|3673.98|3673.98|3675.17|3675.17|3673.98|3673.98|0
1606727040000|2020-11-30 09:04:00|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|0
1606727050000|2020-11-30 09:04:10|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|0
1606727090000|2020-11-30 09:04:50|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|0
1606727100000|2020-11-30 09:05:00|3672.82|3672.82|3674.01|3674.01|3674.01|3674.01|3672.82|3672.82|0
1606727110000|2020-11-30 09:05:10|3673.61|3673.61|3672.93|3672.93|3673.61|3673.61|3672.93|3672.93|0
1606727120000|2020-11-30 09:05:20|3672.77|3672.77|3671.97|3671.97|3672.77|3672.77|3671.97|3671.97|0
1606727140000|2020-11-30 09:05:40|3672.37|3672.37|3673.73|3673.73|3673.73|3673.73|3672.37|3672.37|0
1606727150000|2020-11-30 09:05:50|3673.57|3673.57|3674.33|3674.33|3674.33|3674.33|3673.57|3673.57|0
1606727160000|2020-11-30 09:06:00|3674.41|3674.41|3674.78|3674.78|3674.83|3674.83|3674.41|3674.41|0
1606727170000|2020-11-30 09:06:10|3674.72|3674.72|3676.05|3676.05|3676.05|3676.05|3674.72|3674.72|0
1606727180000|2020-11-30 09:06:20|3675.9|3675.9|3676.59|3676.59|3676.59|3676.59|3675.9|3675.9|0
1606727200000|2020-11-30 09:06:40|3676.67|3676.67|3679.46|3679.46|3679.46|3679.46|3676.67|3676.67|0
1606727210000|2020-11-30 09:06:50|3678.66|3678.66|3678.54|3678.54|3678.66|3678.66|3678.54|3678.54|0
1606727220000|2020-11-30 09:07:00|3678.76|3678.76|3678.65|3678.65|3678.81|3678.81|3678.65|3678.65|0
1606727230000|2020-11-30 09:07:10|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|0
1606727240000|2020-11-30 09:07:20|3682.07|3682.07|3682.07|3682.07|3682.07|3682.07|3682.07|3682.07|0
1606727250000|2020-11-30 09:07:30|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|0
1606727260000|2020-11-30 09:07:40|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|3681.92|0
1606727270000|2020-11-30 09:07:50|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|0
1606727290000|2020-11-30 09:08:10|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|0
1606727300000|2020-11-30 09:08:20|3683.45|3683.45|3683.34|3683.34|3683.45|3683.45|3683.34|3683.34|0
1606727310000|2020-11-30 09:08:30|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|0
1606727320000|2020-11-30 09:08:40|3684.82|3684.82|3685.3|3685.3|3685.3|3685.3|3684.82|3684.82|0
1606727340000|2020-11-30 09:09:00|3684.62|3684.62|3684.92|3684.92|3684.92|3684.92|3684.62|3684.62|0
1606727370000|2020-11-30 09:09:30|3684.76|3684.76|3684.36|3684.36|3684.76|3684.76|3684.36|3684.36|0
1606727380000|2020-11-30 09:09:40|3683.8|3683.8|3683.55|3683.55|3683.8|3683.8|3683.55|3683.55|0
1606727390000|2020-11-30 09:09:50|3683.8|3683.8|3684.2|3684.2|3684.2|3684.2|3683.8|3683.8|0
1606727400000|2020-11-30 09:10:00|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|0
1606727410000|2020-11-30 09:10:10|3685.28|3685.28|3684.59|3684.59|3685.28|3685.28|3684.59|3684.59|0
1606727420000|2020-11-30 09:10:20|3684.2|3684.2|3683.9|3683.9|3684.2|3684.2|3683.9|3683.9|0
1606727430000|2020-11-30 09:10:30|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|0
1606727460000|2020-11-30 09:11:00|3684.94|3684.94|3685.17|3685.17|3685.17|3685.17|3684.49|3684.49|0
1606727470000|2020-11-30 09:11:10|3684.78|3684.78|3685.17|3685.17|3685.17|3685.17|3684.78|3684.78|0
1606727480000|2020-11-30 09:11:20|3685.86|3685.86|3688.13|3688.13|3688.13|3688.13|3685.86|3685.86|0
1606727490000|2020-11-30 09:11:30|3688.38|3688.38|3689.63|3689.63|3690.42|3690.42|3688.27|3688.27|0
1606727510000|2020-11-30 09:11:50|3690.42|3690.42|3691.22|3691.22|3691.22|3691.22|3690.42|3690.42|0
1606727530000|2020-11-30 09:12:10|3691.1|3691.1|3691.66|3691.66|3692.02|3692.02|3691.1|3691.1|0
1606727540000|2020-11-30 09:12:20|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|0
1606727550000|2020-11-30 09:12:30|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|0
1606727560000|2020-11-30 09:12:40|3690.57|3690.57|3690.51|3690.51|3690.96|3690.96|3690.12|3690.12|0
1606727570000|2020-11-30 09:12:50|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|0
1606727580000|2020-11-30 09:13:00|3690.48|3690.48|3692.18|3692.18|3692.18|3692.18|3690.48|3690.48|0
1606727590000|2020-11-30 09:13:10|3692.34|3692.34|3694.49|3694.49|3694.49|3694.49|3692.34|3692.34|0
1606727620000|2020-11-30 09:13:40|3693.49|3693.49|3693.09|3693.09|3693.49|3693.49|3693.09|3693.09|0
1606727630000|2020-11-30 09:13:50|3693.34|3693.34|3693.18|3693.18|3693.34|3693.34|3693.18|3693.18|0
1606727640000|2020-11-30 09:14:00|3693.57|3693.57|3694.95|3694.95|3694.95|3694.95|3693.57|3693.57|0
1606727650000|2020-11-30 09:14:10|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|0
1606727670000|2020-11-30 09:14:30|3694.39|3694.39|3693.7|3693.7|3694.39|3694.39|3693.7|3693.7|0
1606727680000|2020-11-30 09:14:40|3694.1|3694.1|3694.78|3694.78|3694.78|3694.78|3694.1|3694.1|0
1606727690000|2020-11-30 09:14:50|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|0
1606727700000|2020-11-30 09:15:00|3694.05|3694.05|3693.99|3693.99|3694.05|3694.05|3693.99|3693.99|0
1606727710000|2020-11-30 09:15:10|3693.31|3693.31|3691.94|3691.94|3693.31|3693.31|3691.94|3691.94|0
1606727720000|2020-11-30 09:15:20|3692.11|3692.11|3692.4|3692.4|3692.79|3692.79|3692.11|3692.11|0
1606727730000|2020-11-30 09:15:30|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|0
1606727740000|2020-11-30 09:15:40|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|0
1606727750000|2020-11-30 09:15:50|3691.51|3691.51|3691.59|3691.59|3691.59|3691.59|3691.51|3691.51|0
1606727760000|2020-11-30 09:16:00|3691.79|3691.79|3691.91|3691.91|3692.65|3692.65|3691.65|3691.65|0
1606727770000|2020-11-30 09:16:10|3691.83|3691.83|3691.83|3691.83|3691.83|3691.83|3691.83|3691.83|0
1606727780000|2020-11-30 09:16:20|3691.43|3691.43|3691.76|3691.76|3691.76|3691.76|3691.43|3691.43|0
1606727790000|2020-11-30 09:16:30|3692.16|3692.16|3692.4|3692.4|3692.55|3692.55|3692.16|3692.16|0
1606727810000|2020-11-30 09:16:50|3691.99|3691.99|3691.28|3691.28|3692.07|3692.07|3691.28|3691.28|0
1606727820000|2020-11-30 09:17:00|3691.2|3691.2|3691.59|3691.59|3691.59|3691.59|3691.2|3691.2|0
1606727830000|2020-11-30 09:17:10|3691.2|3691.2|3690.7|3690.7|3691.2|3691.2|3690.7|3690.7|0
1606727840000|2020-11-30 09:17:20|3690.02|3690.02|3690.02|3690.02|3690.02|3690.02|3690.02|3690.02|0
1606727850000|2020-11-30 09:17:30|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|0
1606727860000|2020-11-30 09:17:40|3690.66|3690.66|3689.72|3689.72|3690.91|3690.91|3689.72|3689.72|0
1606727880000|2020-11-30 09:18:00|3689.14|3689.14|3689.59|3689.59|3689.59|3689.59|3689.14|3689.14|0
1606727890000|2020-11-30 09:18:10|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|0
1606727900000|2020-11-30 09:18:20|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|0
1606727910000|2020-11-30 09:18:30|3689.89|3689.89|3690.05|3690.05|3690.05|3690.05|3689.89|3689.89|0
1606727930000|2020-11-30 09:18:50|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|0
1606727950000|2020-11-30 09:19:10|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|0
1606727980000|2020-11-30 09:19:40|3689.7|3689.7|3690.49|3690.49|3690.49|3690.49|3689.7|3689.7|0
1606728000000|2020-11-30 09:20:00|3689.81|3689.81|3689.99|3689.99|3689.99|3689.99|3689.73|3689.73|0
1606728010000|2020-11-30 09:20:10|3689.31|3689.31|3689.31|3689.31|3689.31|3689.31|3689.31|3689.31|0
1606728020000|2020-11-30 09:20:20|3688.52|3688.52|3687.09|3687.09|3688.52|3688.52|3687.09|3687.09|0
1606728040000|2020-11-30 09:20:40|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|0
1606728050000|2020-11-30 09:20:50|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|0
1606728060000|2020-11-30 09:21:00|3685.62|3685.62|3685.04|3685.04|3685.62|3685.62|3685.04|3685.04|0
1606728070000|2020-11-30 09:21:10|3685.83|3685.83|3685.04|3685.04|3685.83|3685.83|3685.04|3685.04|0
1606728080000|2020-11-30 09:21:20|3684.93|3684.93|3684.93|3684.93|3685.72|3685.72|3684.93|3684.93|0
1606728090000|2020-11-30 09:21:30|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|0
1606728120000|2020-11-30 09:22:00|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|3684.93|0
1606728130000|2020-11-30 09:22:10|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1606728170000|2020-11-30 09:22:50|3684.64|3684.64|3683.96|3683.96|3684.64|3684.64|3683.96|3683.96|0
1606728210000|2020-11-30 09:23:30|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|0
1606728220000|2020-11-30 09:23:40|3682.94|3682.94|3677.12|3677.12|3682.94|3682.94|3677.12|3677.12|0
1606728230000|2020-11-30 09:23:50|3677.06|3677.06|3678.44|3678.44|3678.83|3678.83|3676.64|3676.64|0
1606728240000|2020-11-30 09:24:00|3677.25|3677.25|3676.2|3676.2|3677.25|3677.25|3676.2|3676.2|0
1606728250000|2020-11-30 09:24:10|3676.12|3676.12|3676.09|3676.09|3676.89|3676.89|3676.09|3676.09|0
1606728280000|2020-11-30 09:24:40|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|0
1606728290000|2020-11-30 09:24:50|3674.11|3674.11|3674.74|3674.74|3674.74|3674.74|3674|3674|0
1606728300000|2020-11-30 09:25:00|3674.34|3674.34|3673.95|3673.95|3674.34|3674.34|3673.95|3673.95|0
1606728310000|2020-11-30 09:25:10|3674.63|3674.63|3673.69|3673.69|3674.63|3674.63|3673.69|3673.69|0
1606728320000|2020-11-30 09:25:20|3673.61|3673.61|3673.77|3673.77|3673.77|3673.77|3673.61|3673.61|0
1606728330000|2020-11-30 09:25:30|3674.45|3674.45|3674.45|3674.45|3674.45|3674.45|3674.45|3674.45|0
1606728340000|2020-11-30 09:25:40|3677.63|3677.63|3676.6|3676.6|3677.63|3677.63|3676.6|3676.6|0
1606728350000|2020-11-30 09:25:50|3675.41|3675.41|3675.25|3675.25|3675.41|3675.41|3675.25|3675.25|0
1606728370000|2020-11-30 09:26:10|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|0
1606728380000|2020-11-30 09:26:20|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|0
1606728390000|2020-11-30 09:26:30|3676.85|3676.85|3677.54|3677.54|3677.54|3677.54|3676.85|3676.85|0
1606728400000|2020-11-30 09:26:40|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|0
1606728410000|2020-11-30 09:26:50|3678.3|3678.3|3678.47|3678.47|3678.47|3678.47|3678.3|3678.3|0
1606728430000|2020-11-30 09:27:10|3678.3|3678.3|3677.62|3677.62|3678.3|3678.3|3677.62|3677.62|0
1606728440000|2020-11-30 09:27:20|3676.82|3676.82|3676.82|3676.82|3676.82|3676.82|3676.82|3676.82|0
1606728460000|2020-11-30 09:27:40|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|0
1606728470000|2020-11-30 09:27:50|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|0
1606728480000|2020-11-30 09:28:00|3676.39|3676.39|3676.69|3676.69|3677.18|3677.18|3676.39|3676.39|0
1606728500000|2020-11-30 09:28:20|3678.67|3678.67|3678.27|3678.27|3678.67|3678.67|3678.27|3678.27|0
1606728510000|2020-11-30 09:28:30|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|0
1606728520000|2020-11-30 09:28:40|3678.56|3678.56|3678.67|3678.67|3678.67|3678.67|3677.88|3677.88|0
1606728530000|2020-11-30 09:28:50|3679.46|3679.46|3679.46|3679.46|3679.46|3679.46|3679.46|3679.46|0
1606728540000|2020-11-30 09:29:00|3679.07|3679.07|3679.46|3679.46|3679.46|3679.46|3679.07|3679.07|0
1606728570000|2020-11-30 09:29:30|3679.61|3679.61|3678.41|3678.41|3679.78|3679.78|3678.41|3678.41|0
1606728590000|2020-11-30 09:29:50|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|0
1606728600000|2020-11-30 09:30:00|3679.12|3679.12|3677.85|3677.85|3679.12|3679.12|3677.85|3677.85|0
1606728630000|2020-11-30 09:30:30|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|0
1606728640000|2020-11-30 09:30:40|3676.67|3676.67|3675.59|3675.59|3676.67|3676.67|3675.59|3675.59|0
1606728670000|2020-11-30 09:31:10|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|0
1606728700000|2020-11-30 09:31:40|3674.22|3674.22|3674.22|3674.22|3674.22|3674.22|3674.22|3674.22|0
1606728710000|2020-11-30 09:31:50|3674.06|3674.06|3674.75|3674.75|3674.75|3674.75|3674.06|3674.06|0
1606728720000|2020-11-30 09:32:00|3674.35|3674.35|3672.76|3672.76|3674.35|3674.35|3672.76|3672.76|0
1606728730000|2020-11-30 09:32:10|3672.61|3672.61|3672.47|3672.47|3672.61|3672.61|3672.47|3672.47|0
1606728740000|2020-11-30 09:32:20|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1606728750000|2020-11-30 09:32:30|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|0
1606728760000|2020-11-30 09:32:40|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1606728770000|2020-11-30 09:32:50|3673.55|3673.55|3673.55|3673.55|3673.55|3673.55|3673.55|3673.55|0
1606728790000|2020-11-30 09:33:10|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1606728800000|2020-11-30 09:33:20|3673.25|3673.25|3673.1|3673.1|3673.25|3673.25|3673.1|3673.1|0
1606728810000|2020-11-30 09:33:30|3673.01|3673.01|3673.18|3673.18|3673.18|3673.18|3673.01|3673.01|0
1606728830000|2020-11-30 09:33:50|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|0
1606728840000|2020-11-30 09:34:00|3672.91|3672.91|3672.23|3672.23|3672.91|3672.91|3672.23|3672.23|0
1606728850000|2020-11-30 09:34:10|3672.08|3672.08|3672.47|3672.47|3672.47|3672.47|3672.08|3672.08|0
1606728860000|2020-11-30 09:34:20|3672.62|3672.62|3672.22|3672.22|3672.62|3672.62|3672.22|3672.22|0
1606728870000|2020-11-30 09:34:30|3670.85|3670.85|3672.9|3672.9|3672.9|3672.9|3670.85|3670.85|0
1606728880000|2020-11-30 09:34:40|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|0
1606728890000|2020-11-30 09:34:50|3672.79|3672.79|3673.19|3673.19|3673.19|3673.19|3672.79|3672.79|0
1606728900000|2020-11-30 09:35:00|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|0
1606728910000|2020-11-30 09:35:10|3673.72|3673.72|3672.36|3672.36|3673.72|3673.72|3672.36|3672.36|0
1606728920000|2020-11-30 09:35:20|3671.56|3671.56|3671.17|3671.17|3671.56|3671.56|3671.17|3671.17|0
1606728930000|2020-11-30 09:35:30|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|0
1606728940000|2020-11-30 09:35:40|3672.53|3672.53|3670.72|3670.72|3672.53|3672.53|3670.72|3670.72|0
1606728950000|2020-11-30 09:35:50|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|0
1606728970000|2020-11-30 09:36:10|3670.39|3670.39|3669.85|3669.85|3670.48|3670.48|3669.68|3669.68|0
1606728990000|2020-11-30 09:36:30|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|0
1606729000000|2020-11-30 09:36:40|3669.08|3669.08|3668.93|3668.93|3669.08|3669.08|3668.93|3668.93|0
1606729010000|2020-11-30 09:36:50|3668.25|3668.25|3668.93|3668.93|3668.93|3668.93|3668.25|3668.25|0
1606729020000|2020-11-30 09:37:00|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.63|3668.63|0
1606729030000|2020-11-30 09:37:10|3668.63|3668.63|3668.63|3668.63|3668.63|3668.63|3668.63|3668.63|0
1606729040000|2020-11-30 09:37:20|3668.93|3668.93|3668.93|3668.93|3669.08|3669.08|3668.93|3668.93|0
1606729060000|2020-11-30 09:37:40|3669.24|3669.24|3669.54|3669.54|3669.54|3669.54|3669.24|3669.24|0
1606729090000|2020-11-30 09:38:10|3669.69|3669.69|3669.34|3669.34|3669.69|3669.69|3668.89|3668.89|0
1606729110000|2020-11-30 09:38:30|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1606729150000|2020-11-30 09:39:10|3669.66|3669.66|3669.78|3669.78|3669.78|3669.78|3669.66|3669.66|0
1606729160000|2020-11-30 09:39:20|3670.18|3670.18|3670.34|3670.34|3670.34|3670.34|3670.18|3670.18|0
1606729190000|2020-11-30 09:39:50|3670.43|3670.43|3670.13|3670.13|3670.43|3670.43|3670.13|3670.13|0
1606729200000|2020-11-30 09:40:00|3671.32|3671.32|3669.88|3669.88|3671.32|3671.32|3669.88|3669.88|0
1606729240000|2020-11-30 09:40:40|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|0
1606729260000|2020-11-30 09:41:00|3668.8|3668.8|3668.88|3668.88|3668.88|3668.88|3668.8|3668.8|0
1606729290000|2020-11-30 09:41:30|3669.04|3669.04|3669.73|3669.73|3669.73|3669.73|3669.04|3669.04|0
1606729310000|2020-11-30 09:41:50|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|0
1606729330000|2020-11-30 09:42:10|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|0
1606729360000|2020-11-30 09:42:40|3669.74|3669.74|3669.59|3669.59|3669.74|3669.74|3669.59|3669.59|0
1606729370000|2020-11-30 09:42:50|3670.38|3670.38|3671.18|3671.18|3671.18|3671.18|3670.38|3670.38|0
1606729380000|2020-11-30 09:43:00|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|0
1606729400000|2020-11-30 09:43:20|3670.48|3670.48|3670.31|3670.31|3670.48|3670.48|3670.31|3670.31|0
1606729410000|2020-11-30 09:43:30|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|0
1606729430000|2020-11-30 09:43:50|3670.31|3670.31|3670.23|3670.23|3670.31|3670.31|3669.44|3669.44|0
1606729440000|2020-11-30 09:44:00|3670.4|3670.4|3670.71|3670.71|3670.71|3670.71|3670.4|3670.4|0
1606729480000|2020-11-30 09:44:40|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|0
1606729490000|2020-11-30 09:44:50|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|0
1606729520000|2020-11-30 09:45:20|3672.98|3672.98|3673.77|3673.77|3673.77|3673.77|3672.98|3672.98|0
1606729530000|2020-11-30 09:45:30|3673.38|3673.38|3674.06|3674.06|3674.06|3674.06|3673.38|3673.38|0
1606729540000|2020-11-30 09:45:40|3674.46|3674.46|3674.46|3674.46|3674.46|3674.46|3674.46|3674.46|0
1606729560000|2020-11-30 09:46:00|3674.85|3674.85|3674.85|3674.85|3674.85|3674.85|3674.85|3674.85|0
1606729570000|2020-11-30 09:46:10|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|0
1606729600000|2020-11-30 09:46:40|3674.55|3674.55|3671.58|3671.58|3674.55|3674.55|3671.58|3671.58|0
1606729630000|2020-11-30 09:47:10|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|0
1606729650000|2020-11-30 09:47:30|3670.21|3670.21|3670.89|3670.89|3670.89|3670.89|3670.21|3670.21|0
1606729690000|2020-11-30 09:48:10|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|0
1606729700000|2020-11-30 09:48:20|3671.25|3671.25|3671.4|3671.4|3671.4|3671.4|3671.25|3671.25|0
1606729720000|2020-11-30 09:48:40|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|0
1606729770000|2020-11-30 09:49:30|3671.92|3671.92|3672.32|3672.32|3672.32|3672.32|3671.12|3671.12|0
1606729780000|2020-11-30 09:49:40|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1606729790000|2020-11-30 09:49:50|3672.66|3672.66|3672.91|3672.91|3672.91|3672.91|3672.66|3672.66|0
1606729800000|2020-11-30 09:50:00|3672.83|3672.83|3672.56|3672.56|3672.83|3672.83|3672.56|3672.56|0
1606729810000|2020-11-30 09:50:10|3672.4|3672.4|3672.43|3672.43|3672.43|3672.43|3672.31|3672.31|0
1606729820000|2020-11-30 09:50:20|3673.23|3673.23|3673.62|3673.62|3673.62|3673.62|3673.23|3673.23|0
1606729850000|2020-11-30 09:50:50|3672.83|3672.83|3671.76|3671.76|3672.83|3672.83|3671.76|3671.76|0
1606729870000|2020-11-30 09:51:10|3671.47|3671.47|3670.82|3670.82|3671.61|3671.61|3670.82|3670.82|0
1606729880000|2020-11-30 09:51:20|3670.67|3670.67|3670.52|3670.52|3670.67|3670.67|3670.52|3670.52|0
1606729890000|2020-11-30 09:51:30|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|0
1606729900000|2020-11-30 09:51:40|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|0
1606729910000|2020-11-30 09:51:50|3669.83|3669.83|3669.43|3669.43|3669.83|3669.83|3669.43|3669.43|0
1606729930000|2020-11-30 09:52:10|3669.19|3669.19|3669.1|3669.1|3669.19|3669.19|3669.1|3669.1|0
1606729940000|2020-11-30 09:52:20|3668.71|3668.71|3668.65|3668.65|3668.71|3668.71|3668.46|3668.46|0
1606729950000|2020-11-30 09:52:30|3667.96|3667.96|3668.11|3668.11|3668.11|3668.11|3667.96|3667.96|0
1606729960000|2020-11-30 09:52:40|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1606729980000|2020-11-30 09:53:00|3669.92|3669.92|3670.07|3670.07|3670.07|3670.07|3669.92|3669.92|0
1606729990000|2020-11-30 09:53:10|3669.28|3669.28|3668.96|3668.96|3669.28|3669.28|3668.96|3668.96|0
1606730010000|2020-11-30 09:53:30|3668.56|3668.56|3670.05|3670.05|3670.05|3670.05|3667.77|3667.77|0
1606730040000|2020-11-30 09:54:00|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|0
1606730060000|2020-11-30 09:54:20|3672.26|3672.26|3673.62|3673.62|3673.62|3673.62|3672.26|3672.26|0
1606730080000|2020-11-30 09:54:40|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1606730110000|2020-11-30 09:55:10|3672.54|3672.54|3672.54|3672.54|3672.54|3672.54|3672.54|3672.54|0
1606730120000|2020-11-30 09:55:20|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1606730130000|2020-11-30 09:55:30|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|0
1606730150000|2020-11-30 09:55:50|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|0
1606730170000|2020-11-30 09:56:10|3669.98|3669.98|3669.9|3669.9|3669.98|3669.98|3669.9|3669.9|0
1606730180000|2020-11-30 09:56:20|3669.82|3669.82|3669.82|3669.82|3669.82|3669.82|3669.82|3669.82|0
1606730190000|2020-11-30 09:56:30|3670.61|3670.61|3670.57|3670.57|3670.69|3670.69|3670.57|3670.57|0
1606730210000|2020-11-30 09:56:50|3670.33|3670.33|3670.19|3670.19|3670.48|3670.48|3670.19|3670.19|0
1606730220000|2020-11-30 09:57:00|3670.75|3670.75|3671.43|3671.43|3671.43|3671.43|3670.75|3670.75|0
1606730230000|2020-11-30 09:57:10|3671.83|3671.83|3672.08|3672.08|3672.08|3672.08|3671.83|3671.83|0
1606730250000|2020-11-30 09:57:30|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|0
1606730260000|2020-11-30 09:57:40|3673.95|3673.95|3672.09|3672.09|3673.95|3673.95|3672.09|3672.09|0
1606730280000|2020-11-30 09:58:00|3671.93|3671.93|3671.93|3671.93|3671.93|3671.93|3671.93|3671.93|0
1606730290000|2020-11-30 09:58:10|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1606730310000|2020-11-30 09:58:30|3672.16|3672.16|3672.56|3672.56|3672.71|3672.71|3672.16|3672.16|0
1606730340000|2020-11-30 09:59:00|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|0
1606730350000|2020-11-30 09:59:10|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|0
1606730360000|2020-11-30 09:59:20|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1606730370000|2020-11-30 09:59:30|3672.32|3672.32|3673.4|3673.4|3673.4|3673.4|3672.32|3672.32|0
1606730390000|2020-11-30 09:59:50|3673.48|3673.48|3673.57|3673.57|3673.57|3673.57|3673.48|3673.48|0
1606730400000|2020-11-30 10:00:00|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|0
1606730410000|2020-11-30 10:00:10|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|0
1606730420000|2020-11-30 10:00:20|3676.06|3676.06|3676.18|3676.18|3676.18|3676.18|3676.06|3676.06|0
1606730430000|2020-11-30 10:00:30|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|0
1606730440000|2020-11-30 10:00:40|3676.18|3676.18|3676.18|3676.18|3676.18|3676.18|3676.18|3676.18|0
1606730450000|2020-11-30 10:00:50|3676.01|3676.01|3675.76|3675.76|3676.01|3676.01|3675.76|3675.76|0
1606730460000|2020-11-30 10:01:00|3675.36|3675.36|3673.57|3673.57|3675.36|3675.36|3673.57|3673.57|0
1606730470000|2020-11-30 10:01:10|3673.17|3673.17|3672.88|3672.88|3673.57|3673.57|3672.88|3672.88|0
1606730480000|2020-11-30 10:01:20|3672.2|3672.2|3671.12|3671.12|3672.2|3672.2|3671.12|3671.12|0
1606730490000|2020-11-30 10:01:30|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1606730510000|2020-11-30 10:01:50|3670.24|3670.24|3669.56|3669.56|3670.24|3670.24|3669.56|3669.56|0
1606730520000|2020-11-30 10:02:00|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|0
1606730530000|2020-11-30 10:02:10|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1606730590000|2020-11-30 10:03:10|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1606730620000|2020-11-30 10:03:40|3671.57|3671.57|3671.57|3671.57|3671.57|3671.57|3671.57|3671.57|0
1606730630000|2020-11-30 10:03:50|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|0
1606730640000|2020-11-30 10:04:00|3671.92|3671.92|3670.35|3670.35|3671.92|3671.92|3670.35|3670.35|0
1606730650000|2020-11-30 10:04:10|3670.51|3670.51|3669.47|3669.47|3671.34|3671.34|3669.47|3669.47|0
1606730660000|2020-11-30 10:04:20|3669.07|3669.07|3668.83|3668.83|3669.76|3669.76|3668.14|3668.14|0
1606730670000|2020-11-30 10:04:30|3668.4|3668.4|3667.76|3667.76|3668.4|3668.4|3667.76|3667.76|0
1606730680000|2020-11-30 10:04:40|3668.45|3668.45|3669.67|3669.67|3669.67|3669.67|3668.45|3668.45|0
1606730690000|2020-11-30 10:04:50|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1606730700000|2020-11-30 10:05:00|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|3669.58|0
1606730720000|2020-11-30 10:05:20|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|0
1606730740000|2020-11-30 10:05:40|3668.5|3668.5|3670.31|3670.31|3670.31|3670.31|3668.5|3668.5|0
1606730760000|2020-11-30 10:06:00|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|0
1606730780000|2020-11-30 10:06:20|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|0
1606730800000|2020-11-30 10:06:40|3672.36|3672.36|3671.96|3671.96|3672.36|3672.36|3671.96|3671.96|0
1606730810000|2020-11-30 10:06:50|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1606730820000|2020-11-30 10:07:00|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|0
1606730830000|2020-11-30 10:07:10|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1606730880000|2020-11-30 10:08:00|3672.52|3672.52|3672.52|3672.52|3672.52|3672.52|3672.52|3672.52|0
1606730890000|2020-11-30 10:08:10|3671.84|3671.84|3671.65|3671.65|3671.84|3671.84|3671.65|3671.65|0
1606730910000|2020-11-30 10:08:30|3672.04|3672.04|3672.04|3672.04|3672.04|3672.04|3672.04|3672.04|0
1606730920000|2020-11-30 10:08:40|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|0
1606730930000|2020-11-30 10:08:50|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|0
1606730940000|2020-11-30 10:09:00|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|0
1606730950000|2020-11-30 10:09:10|3670.93|3670.93|3671.09|3671.09|3671.09|3671.09|3670.93|3670.93|0
1606730960000|2020-11-30 10:09:20|3670.84|3670.84|3670.84|3670.84|3670.84|3670.84|3670.84|3670.84|0
1606730970000|2020-11-30 10:09:30|3670.16|3670.16|3669.41|3669.41|3670.16|3670.16|3669.41|3669.41|0
1606730980000|2020-11-30 10:09:40|3670.09|3670.09|3670.09|3670.09|3670.09|3670.09|3670.09|3670.09|0
1606730990000|2020-11-30 10:09:50|3670.01|3670.01|3669.61|3669.61|3670.01|3670.01|3669.61|3669.61|0
1606731010000|2020-11-30 10:10:10|3670.41|3670.41|3670.8|3670.8|3670.8|3670.8|3670.41|3670.41|0
1606731050000|2020-11-30 10:10:50|3671.99|3671.99|3671.2|3671.2|3671.99|3671.99|3671.2|3671.2|0
1606731090000|2020-11-30 10:11:30|3672.79|3672.79|3673.28|3673.28|3673.28|3673.28|3672.79|3672.79|0
1606731100000|2020-11-30 10:11:40|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|3672.49|0
1606731130000|2020-11-30 10:12:10|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|0
1606731190000|2020-11-30 10:13:10|3673.05|3673.05|3674.19|3674.19|3674.19|3674.19|3673.05|3673.05|0
1606731200000|2020-11-30 10:13:20|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1606731210000|2020-11-30 10:13:30|3673.69|3673.69|3673.69|3673.69|3673.69|3673.69|3673.69|3673.69|0
1606731230000|2020-11-30 10:13:50|3673.61|3673.61|3673.53|3673.53|3673.61|3673.61|3673.53|3673.53|0
1606731240000|2020-11-30 10:14:00|3673.69|3673.69|3672.98|3672.98|3673.78|3673.78|3672.98|3672.98|0
1606731260000|2020-11-30 10:14:20|3672.59|3672.59|3672.19|3672.19|3672.59|3672.59|3672.19|3672.19|0
1606731310000|2020-11-30 10:15:10|3671.86|3671.86|3672.03|3672.03|3672.03|3672.03|3671.86|3671.86|0
1606731320000|2020-11-30 10:15:20|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1606731330000|2020-11-30 10:15:30|3670.19|3670.19|3670.19|3670.19|3670.19|3670.19|3670.19|3670.19|0
1606731340000|2020-11-30 10:15:40|3669.51|3669.51|3673.14|3673.14|3673.14|3673.14|3669.51|3669.51|0
1606731350000|2020-11-30 10:15:50|3673.54|3673.54|3674.22|3674.22|3674.22|3674.22|3673.54|3673.54|0
1606731390000|2020-11-30 10:16:30|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|0
1606731400000|2020-11-30 10:16:40|3674.6|3674.6|3674.93|3674.93|3674.93|3674.93|3674.44|3674.44|0
1606731410000|2020-11-30 10:16:50|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1606731420000|2020-11-30 10:17:00|3674.37|3674.37|3675.05|3675.05|3675.05|3675.05|3674.37|3674.37|0
1606731430000|2020-11-30 10:17:10|3675.74|3675.74|3676.13|3676.13|3676.13|3676.13|3675.74|3675.74|0
1606731470000|2020-11-30 10:17:50|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|0
1606731480000|2020-11-30 10:18:00|3675.53|3675.53|3674.74|3674.74|3675.53|3675.53|3674.74|3674.74|0
1606731510000|2020-11-30 10:18:30|3673.94|3673.94|3674.25|3674.25|3674.25|3674.25|3673.94|3673.94|0
1606731520000|2020-11-30 10:18:40|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|0
1606731550000|2020-11-30 10:19:10|3673.86|3673.86|3674.19|3674.19|3674.19|3674.19|3673.86|3673.86|0
1606731560000|2020-11-30 10:19:20|3673.98|3673.98|3673.77|3673.77|3673.98|3673.98|3673.77|3673.77|0
1606731580000|2020-11-30 10:19:40|3672.97|3672.97|3672.62|3672.62|3672.97|3672.97|3672.62|3672.62|0
1606731630000|2020-11-30 10:20:30|3671.94|3671.94|3671.7|3671.7|3671.94|3671.94|3671.7|3671.7|0
1606731640000|2020-11-30 10:20:40|3672.09|3672.09|3672.49|3672.49|3672.49|3672.49|3672.09|3672.09|0
1606731650000|2020-11-30 10:20:50|3672.33|3672.33|3672.38|3672.38|3672.38|3672.38|3672.33|3672.33|0
1606731660000|2020-11-30 10:21:00|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|0
1606731690000|2020-11-30 10:21:30|3673.15|3673.15|3673.15|3673.15|3673.15|3673.15|3673.15|3673.15|0
1606731700000|2020-11-30 10:21:40|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|0
1606731710000|2020-11-30 10:21:50|3673.23|3673.23|3673.63|3673.63|3673.63|3673.63|3673.23|3673.23|0
1606731730000|2020-11-30 10:22:10|3673.23|3673.23|3673.63|3673.63|3673.63|3673.63|3673.23|3673.23|0
1606731750000|2020-11-30 10:22:30|3674.42|3674.42|3675.11|3675.11|3675.11|3675.11|3674.42|3674.42|0
1606731770000|2020-11-30 10:22:50|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|0
1606731790000|2020-11-30 10:23:10|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|0
1606731800000|2020-11-30 10:23:20|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|0
1606731820000|2020-11-30 10:23:40|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1606731830000|2020-11-30 10:23:50|3674.44|3674.44|3674.29|3674.29|3674.44|3674.44|3674.29|3674.29|0
1606731870000|2020-11-30 10:24:30|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|0
1606731880000|2020-11-30 10:24:40|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|0
1606731900000|2020-11-30 10:25:00|3674.11|3674.11|3674.16|3674.16|3674.16|3674.16|3674.11|3674.11|0
1606731930000|2020-11-30 10:25:30|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1606731960000|2020-11-30 10:26:00|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1606731970000|2020-11-30 10:26:10|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|0
1606731980000|2020-11-30 10:26:20|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|0
1606732010000|2020-11-30 10:26:50|3673|3673|3672.85|3672.85|3673|3673|3672.85|3672.85|0
1606732030000|2020-11-30 10:27:10|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|0
1606732070000|2020-11-30 10:27:50|3672.08|3672.08|3672.41|3672.41|3672.41|3672.41|3672.08|3672.08|0
1606732080000|2020-11-30 10:28:00|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|0
1606732090000|2020-11-30 10:28:10|3671.58|3671.58|3671.58|3671.58|3672.27|3672.27|3671.58|3671.58|0
1606732100000|2020-11-30 10:28:20|3670.9|3670.9|3671.58|3671.58|3671.58|3671.58|3670.9|3670.9|0
1606732110000|2020-11-30 10:28:30|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|0
1606732120000|2020-11-30 10:28:40|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1606732140000|2020-11-30 10:29:00|3672.27|3672.27|3672.95|3672.95|3672.95|3672.95|3672.27|3672.27|0
1606732150000|2020-11-30 10:29:10|3672.55|3672.55|3672.55|3672.55|3672.95|3672.95|3672.55|3672.55|0
1606732180000|2020-11-30 10:29:40|3673.35|3673.35|3673.46|3673.46|3673.46|3673.46|3673.35|3673.35|0
1606732190000|2020-11-30 10:29:50|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|0
1606732200000|2020-11-30 10:30:00|3674.03|3674.03|3674.31|3674.31|3674.71|3674.71|3674.03|3674.03|0
1606732220000|2020-11-30 10:30:20|3675|3675|3675|3675|3675|3675|3675|3675|0
1606732240000|2020-11-30 10:30:40|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|0
1606732250000|2020-11-30 10:30:50|3675.87|3675.87|3676.27|3676.27|3676.27|3676.27|3675.87|3675.87|0
1606732280000|2020-11-30 10:31:20|3676.38|3676.38|3676.48|3676.48|3676.48|3676.48|3676.38|3676.38|0
1606732300000|2020-11-30 10:31:40|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|0
1606732310000|2020-11-30 10:31:50|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|0
1606732320000|2020-11-30 10:32:00|3677.32|3677.32|3677.32|3677.32|3677.32|3677.32|3677.32|3677.32|0
1606732330000|2020-11-30 10:32:10|3676.64|3676.64|3677.43|3677.43|3677.43|3677.43|3676.64|3676.64|0
1606732350000|2020-11-30 10:32:30|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|0
1606732360000|2020-11-30 10:32:40|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|3678.91|0
1606732380000|2020-11-30 10:33:00|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|0
1606732400000|2020-11-30 10:33:20|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|0
1606732420000|2020-11-30 10:33:40|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1606732430000|2020-11-30 10:33:50|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|0
1606732460000|2020-11-30 10:34:20|3676.31|3676.31|3676.71|3676.71|3676.71|3676.71|3676.31|3676.31|0
1606732500000|2020-11-30 10:35:00|3676.31|3676.31|3676.71|3676.71|3676.71|3676.71|3676.31|3676.31|0
1606732510000|2020-11-30 10:35:10|3677.1|3677.1|3678.47|3678.47|3678.47|3678.47|3677.1|3677.1|0
1606732520000|2020-11-30 10:35:20|3679.15|3679.15|3679.55|3679.55|3679.55|3679.55|3679.15|3679.15|0
1606732530000|2020-11-30 10:35:30|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|3680.23|0
1606732540000|2020-11-30 10:35:40|3680.63|3680.63|3681.14|3681.14|3681.14|3681.14|3680.63|3680.63|0
1606732560000|2020-11-30 10:36:00|3681.94|3681.94|3680.86|3680.86|3681.94|3681.94|3680.86|3680.86|0
1606732580000|2020-11-30 10:36:20|3682.22|3682.22|3682.07|3682.07|3682.22|3682.22|3682.07|3682.07|0
1606732590000|2020-11-30 10:36:30|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|0
1606732610000|2020-11-30 10:36:50|3681.61|3681.61|3681.21|3681.21|3681.61|3681.61|3681.21|3681.21|0
1606732630000|2020-11-30 10:37:10|3681.89|3681.89|3684.63|3684.63|3684.63|3684.63|3681.89|3681.89|0
1606732640000|2020-11-30 10:37:20|3685.99|3685.99|3687.36|3687.36|3688.04|3688.04|3685.31|3685.31|0
1606732650000|2020-11-30 10:37:30|3686.68|3686.68|3687.36|3687.36|3687.36|3687.36|3686.68|3686.68|0
1606732660000|2020-11-30 10:37:40|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3688.73|3688.73|0
1606732670000|2020-11-30 10:37:50|3689.72|3689.72|3689.43|3689.43|3690.12|3690.12|3689.43|3689.43|0
1606732680000|2020-11-30 10:38:00|3689.16|3689.16|3688.48|3688.48|3689.16|3689.16|3688.48|3688.48|0
1606732690000|2020-11-30 10:38:10|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|0
1606732700000|2020-11-30 10:38:20|3689.08|3689.08|3688.4|3688.4|3689.08|3689.08|3688.4|3688.4|0
1606732710000|2020-11-30 10:38:30|3687.72|3687.72|3687.03|3687.03|3687.72|3687.72|3687.03|3687.03|0
1606732720000|2020-11-30 10:38:40|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|0
1606732730000|2020-11-30 10:38:50|3687.32|3687.32|3688|3688|3688|3688|3687.32|3687.32|0
1606732740000|2020-11-30 10:39:00|3689.37|3689.37|3693.58|3693.58|3693.58|3693.58|3689.29|3689.29|0
1606732750000|2020-11-30 10:39:10|3691.99|3691.99|3691.59|3691.59|3691.99|3691.99|3691.59|3691.59|0
1606732760000|2020-11-30 10:39:20|3692.39|3692.39|3691.19|3691.19|3693.74|3693.74|3691.19|3691.19|0
1606732770000|2020-11-30 10:39:30|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|0
1606732780000|2020-11-30 10:39:40|3690.91|3690.91|3690.91|3690.91|3690.91|3690.91|3690.91|3690.91|0
1606732790000|2020-11-30 10:39:50|3690.23|3690.23|3690.44|3690.44|3690.44|3690.44|3690.23|3690.23|0
1606732800000|2020-11-30 10:40:00|3690.55|3690.55|3688.5|3688.5|3690.55|3690.55|3688.5|3688.5|0
1606732840000|2020-11-30 10:40:40|3689.18|3689.18|3689.86|3689.86|3689.86|3689.86|3689.18|3689.18|0
1606732870000|2020-11-30 10:41:10|3689.18|3689.18|3689.18|3689.18|3689.18|3689.18|3689.18|3689.18|0
1606732890000|2020-11-30 10:41:30|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|0
1606732910000|2020-11-30 10:41:50|3687.02|3687.02|3686.87|3686.87|3687.02|3687.02|3686.34|3686.34|0
1606732920000|2020-11-30 10:42:00|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|0
1606732930000|2020-11-30 10:42:10|3685.11|3685.11|3684.28|3684.28|3685.11|3685.11|3684.28|3684.28|0
1606732940000|2020-11-30 10:42:20|3683.88|3683.88|3684.56|3684.56|3684.56|3684.56|3683.88|3683.88|0
1606732970000|2020-11-30 10:42:50|3684.96|3684.96|3684.67|3684.67|3685.36|3685.36|3684.67|3684.67|0
1606733010000|2020-11-30 10:43:30|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|0
1606733020000|2020-11-30 10:43:40|3683.31|3683.31|3683.99|3683.99|3683.99|3683.99|3683.31|3683.31|0
1606733030000|2020-11-30 10:43:50|3684.39|3684.39|3684.99|3684.99|3684.99|3684.99|3684.3|3684.3|0
1606733050000|2020-11-30 10:44:10|3685.07|3685.07|3685.07|3685.07|3685.07|3685.07|3685.07|3685.07|0
1606733070000|2020-11-30 10:44:30|3684.39|3684.39|3683.7|3683.7|3684.39|3684.39|3683.7|3683.7|0
1606733080000|2020-11-30 10:44:40|3685.77|3685.77|3684.18|3684.18|3685.77|3685.77|3684.18|3684.18|0
1606733110000|2020-11-30 10:45:10|3683.5|3683.5|3683.1|3683.1|3683.5|3683.5|3683.1|3683.1|0
1606733120000|2020-11-30 10:45:20|3683.5|3683.5|3683.2|3683.2|3683.5|3683.5|3683.2|3683.2|0
1606733130000|2020-11-30 10:45:30|3682.9|3682.9|3682.9|3682.9|3682.9|3682.9|3682.9|3682.9|0
1606733160000|2020-11-30 10:46:00|3682.22|3682.22|3681.53|3681.53|3682.22|3682.22|3681.53|3681.53|0
1606733170000|2020-11-30 10:46:10|3681.7|3681.7|3682.18|3682.18|3682.18|3682.18|3681.7|3681.7|0
1606733180000|2020-11-30 10:46:20|3682.39|3682.39|3682.61|3682.61|3682.61|3682.61|3682.39|3682.39|0
1606733190000|2020-11-30 10:46:30|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|0
1606733230000|2020-11-30 10:47:10|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|3683.58|0
1606733240000|2020-11-30 10:47:20|3684.26|3684.26|3684.18|3684.18|3684.26|3684.26|3684.18|3684.18|0
1606733250000|2020-11-30 10:47:30|3682.99|3682.99|3682.09|3682.09|3682.99|3682.99|3682.03|3682.03|0
1606733260000|2020-11-30 10:47:40|3682.14|3682.14|3681.71|3681.71|3682.36|3682.36|3681.71|3681.71|0
1606733270000|2020-11-30 10:47:50|3679.33|3679.33|3678.54|3678.54|3679.33|3679.33|3678.54|3678.54|0
1606733280000|2020-11-30 10:48:00|3678.14|3678.14|3677.99|3677.99|3678.54|3678.54|3677.74|3677.74|0
1606733290000|2020-11-30 10:48:10|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|0
1606733300000|2020-11-30 10:48:20|3678.17|3678.17|3677.59|3677.59|3678.17|3678.17|3677.59|3677.59|0
1606733310000|2020-11-30 10:48:30|3676.91|3676.91|3676.23|3676.23|3676.91|3676.91|3676.23|3676.23|0
1606733330000|2020-11-30 10:48:50|3676.33|3676.33|3676.86|3676.86|3677.02|3677.02|3676.33|3676.33|0
1606733340000|2020-11-30 10:49:00|3677.94|3677.94|3677.76|3677.76|3677.94|3677.94|3677.54|3677.54|0
1606733350000|2020-11-30 10:49:10|3677.86|3677.86|3676.39|3676.39|3677.86|3677.86|3676.39|3676.39|0
1606733360000|2020-11-30 10:49:20|3678.44|3678.44|3681.17|3681.17|3681.17|3681.17|3678.44|3678.44|0
1606733370000|2020-11-30 10:49:30|3680.49|3680.49|3681.17|3681.17|3681.17|3681.17|3680.49|3680.49|0
1606733380000|2020-11-30 10:49:40|3682.36|3682.36|3682.08|3682.08|3682.76|3682.76|3682.08|3682.08|0
1606733390000|2020-11-30 10:49:50|3681.39|3681.39|3681.39|3681.39|3681.39|3681.39|3681.39|3681.39|0
1606733400000|2020-11-30 10:50:00|3681.56|3681.56|3681.16|3681.16|3681.56|3681.56|3681.16|3681.16|0
1606733410000|2020-11-30 10:50:10|3680.48|3680.48|3681.93|3681.93|3681.93|3681.93|3680.48|3680.48|0
1606733420000|2020-11-30 10:50:20|3681.85|3681.85|3679.76|3679.76|3681.85|3681.85|3679.76|3679.76|0
1606733430000|2020-11-30 10:50:30|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|3680.44|0
1606733440000|2020-11-30 10:50:40|3681.4|3681.4|3681.48|3681.48|3681.48|3681.48|3681.4|3681.4|0
1606733450000|2020-11-30 10:50:50|3681.88|3681.88|3681.71|3681.71|3681.88|3681.88|3681.71|3681.71|0
1606733460000|2020-11-30 10:51:00|3682.39|3682.39|3681.71|3681.71|3682.39|3682.39|3681.71|3681.71|0
1606733470000|2020-11-30 10:51:10|3681.79|3681.79|3682.09|3682.09|3682.09|3682.09|3681.79|3681.79|0
1606733480000|2020-11-30 10:51:20|3682.4|3682.4|3682.23|3682.23|3682.4|3682.4|3682.23|3682.23|0
1606733490000|2020-11-30 10:51:30|3681.55|3681.55|3682.23|3682.23|3682.23|3682.23|3681.55|3681.55|0
1606733500000|2020-11-30 10:51:40|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|0
1606733530000|2020-11-30 10:52:10|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|3681.94|0
1606733540000|2020-11-30 10:52:20|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|0
1606733550000|2020-11-30 10:52:30|3680.98|3680.98|3680.19|3680.19|3680.98|3680.98|3680.19|3680.19|0
1606733560000|2020-11-30 10:52:40|3679.4|3679.4|3679.4|3679.4|3679.4|3679.4|3679.4|3679.4|0
1606733580000|2020-11-30 10:53:00|3680.08|3680.08|3680.19|3680.19|3680.19|3680.19|3679.4|3679.4|0
1606733590000|2020-11-30 10:53:10|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1606733620000|2020-11-30 10:53:40|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|3680.71|0
1606733630000|2020-11-30 10:53:50|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|0
1606733650000|2020-11-30 10:54:10|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|0
1606733670000|2020-11-30 10:54:30|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|0
1606733680000|2020-11-30 10:54:40|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|0
1606733690000|2020-11-30 10:54:50|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1606733700000|2020-11-30 10:55:00|3680.41|3680.41|3678.05|3678.05|3680.41|3680.41|3677.97|3677.97|0
1606733710000|2020-11-30 10:55:10|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|3677.94|0
1606733720000|2020-11-30 10:55:20|3678.36|3678.36|3678.27|3678.27|3678.36|3678.36|3678.27|3678.27|0
1606733730000|2020-11-30 10:55:30|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|0
1606733750000|2020-11-30 10:55:50|3677.42|3677.42|3676.49|3676.49|3677.42|3677.42|3676.49|3676.49|0
1606733760000|2020-11-30 10:56:00|3676.66|3676.66|3676.91|3676.91|3676.91|3676.91|3676.66|3676.66|0
1606733770000|2020-11-30 10:56:10|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|0
1606733780000|2020-11-30 10:56:20|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|0
1606733790000|2020-11-30 10:56:30|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|0
1606733810000|2020-11-30 10:56:50|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|0
1606733820000|2020-11-30 10:57:00|3674.5|3674.5|3673.06|3673.06|3674.5|3674.5|3673.06|3673.06|0
1606733830000|2020-11-30 10:57:10|3672.94|3672.94|3671.9|3671.9|3672.94|3672.94|3671.9|3671.9|0
1606733860000|2020-11-30 10:57:40|3672.3|3672.3|3672.69|3672.69|3672.69|3672.69|3672.3|3672.3|0
1606733870000|2020-11-30 10:57:50|3672.01|3672.01|3672.26|3672.26|3672.26|3672.26|3672.01|3672.01|0
1606733880000|2020-11-30 10:58:00|3672.01|3672.01|3671.22|3671.22|3672.01|3672.01|3671.22|3671.22|0
1606733890000|2020-11-30 10:58:10|3670.82|3670.82|3669.81|3669.81|3670.82|3670.82|3669.81|3669.81|0
1606733910000|2020-11-30 10:58:30|3669.66|3669.66|3668.68|3668.68|3669.66|3669.66|3668.68|3668.68|0
1606733920000|2020-11-30 10:58:40|3668.28|3668.28|3667.6|3667.6|3668.28|3668.28|3667.6|3667.6|0
1606733930000|2020-11-30 10:58:50|3666.91|3666.91|3666.5|3666.5|3666.91|3666.91|3666.5|3666.5|0
1606733950000|2020-11-30 10:59:10|3666.75|3666.75|3666.67|3666.67|3666.75|3666.75|3666.67|3666.67|0
1606733960000|2020-11-30 10:59:20|3667.06|3667.06|3667.75|3667.75|3667.75|3667.75|3667.06|3667.06|0
1606733990000|2020-11-30 10:59:50|3667.6|3667.6|3667.91|3667.91|3668.31|3668.31|3667.51|3667.51|0
1606734000000|2020-11-30 11:00:00|3667.23|3667.23|3667.11|3667.11|3667.23|3667.23|3667.11|3667.11|0
1606734040000|2020-11-30 11:00:40|3666.87|3666.87|3666.87|3666.87|3666.87|3666.87|3666.87|3666.87|0
1606734090000|2020-11-30 11:01:30|3666.08|3666.08|3666.23|3666.23|3666.23|3666.23|3666.08|3666.08|0
1606734120000|2020-11-30 11:02:00|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|0
1606734170000|2020-11-30 11:02:50|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|0
1606734180000|2020-11-30 11:03:00|3665.13|3665.13|3665.23|3665.23|3665.53|3665.53|3665.13|3665.13|0
1606734190000|2020-11-30 11:03:10|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|0
1606734200000|2020-11-30 11:03:20|3666.02|3666.02|3667.17|3667.17|3667.17|3667.17|3665.8|3665.8|0
1606734210000|2020-11-30 11:03:30|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|0
1606734220000|2020-11-30 11:03:40|3667.43|3667.43|3666.55|3666.55|3667.43|3667.43|3666.55|3666.55|0
1606734230000|2020-11-30 11:03:50|3666.7|3666.7|3667|3667|3667|3667|3666.7|3666.7|0
1606734240000|2020-11-30 11:04:00|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1606734260000|2020-11-30 11:04:20|3667.74|3667.74|3667.79|3667.79|3667.79|3667.79|3667.74|3667.74|0
1606734280000|2020-11-30 11:04:40|3667.91|3667.91|3668.03|3668.03|3668.15|3668.15|3667.91|3667.91|0
1606734290000|2020-11-30 11:04:50|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|0
1606734310000|2020-11-30 11:05:10|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|3668.03|0
1606734320000|2020-11-30 11:05:20|3667.35|3667.35|3667.02|3667.02|3667.35|3667.35|3667.02|3667.02|0
1606734350000|2020-11-30 11:05:50|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1606734360000|2020-11-30 11:06:00|3667.02|3667.02|3666.71|3666.71|3667.02|3667.02|3666.71|3666.71|0
1606734380000|2020-11-30 11:06:20|3666.32|3666.32|3665.92|3665.92|3666.32|3666.32|3665.92|3665.92|0
1606734400000|2020-11-30 11:06:40|3665.24|3665.24|3662.86|3662.86|3665.24|3665.24|3662.46|3662.46|0
1606734410000|2020-11-30 11:06:50|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|0
1606734420000|2020-11-30 11:07:00|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|0
1606734470000|2020-11-30 11:07:50|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|0
1606734510000|2020-11-30 11:08:30|3665.52|3665.52|3665.92|3665.92|3665.92|3665.92|3665.52|3665.52|0
1606734520000|2020-11-30 11:08:40|3666.32|3666.32|3665.13|3665.13|3666.32|3666.32|3665.13|3665.13|0
1606734580000|2020-11-30 11:09:40|3664.33|3664.33|3664.73|3664.73|3664.73|3664.73|3664.33|3664.33|0
1606734600000|2020-11-30 11:10:00|3664.07|3664.07|3664.07|3664.07|3664.07|3664.07|3664.07|3664.07|0
1606734610000|2020-11-30 11:10:10|3664.15|3664.15|3663.74|3663.74|3664.15|3664.15|3663.74|3663.74|0
1606734630000|2020-11-30 11:10:30|3663.05|3663.05|3665.79|3665.79|3665.79|3665.79|3663.05|3663.05|0
1606734640000|2020-11-30 11:10:40|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|0
1606734660000|2020-11-30 11:11:00|3664.02|3664.02|3664.02|3664.02|3664.02|3664.02|3664.02|3664.02|0
1606734670000|2020-11-30 11:11:10|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|0
1606734680000|2020-11-30 11:11:20|3664.08|3664.08|3664.08|3664.08|3664.08|3664.08|3664.08|3664.08|0
1606734690000|2020-11-30 11:11:30|3663.99|3663.99|3663.91|3663.91|3663.99|3663.99|3663.91|3663.91|0
1606734700000|2020-11-30 11:11:40|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|0
1606734710000|2020-11-30 11:11:50|3661.75|3661.75|3661.34|3661.34|3661.75|3661.75|3661.34|3661.34|0
1606734720000|2020-11-30 11:12:00|3661.26|3661.26|3661.83|3661.83|3661.83|3661.83|3661.26|3661.26|0
1606734740000|2020-11-30 11:12:20|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1606734750000|2020-11-30 11:12:30|3661.83|3661.83|3661.83|3661.83|3661.83|3661.83|3661.83|3661.83|0
1606734760000|2020-11-30 11:12:40|3661.67|3661.67|3660.99|3660.99|3661.67|3661.67|3660.99|3660.99|0
1606734770000|2020-11-30 11:12:50|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|0
1606734780000|2020-11-30 11:13:00|3661.63|3661.63|3661.88|3661.88|3661.88|3661.88|3661.63|3661.63|0
1606734800000|2020-11-30 11:13:20|3662.28|3662.28|3662.67|3662.67|3662.67|3662.67|3662.28|3662.28|0
1606734820000|2020-11-30 11:13:40|3663.07|3663.07|3662.9|3662.9|3663.07|3663.07|3662.9|3662.9|0
1606734830000|2020-11-30 11:13:50|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|0
1606734840000|2020-11-30 11:14:00|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|0
1606734850000|2020-11-30 11:14:10|3662.66|3662.66|3663.35|3663.35|3663.35|3663.35|3662.66|3662.66|0
1606734860000|2020-11-30 11:14:20|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|0
1606734890000|2020-11-30 11:14:50|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|0
1606734900000|2020-11-30 11:15:00|3664.49|3664.49|3664.33|3664.33|3664.49|3664.49|3664.33|3664.33|0
1606734910000|2020-11-30 11:15:10|3663.54|3663.54|3663.15|3663.15|3663.54|3663.54|3663.15|3663.15|0
1606734950000|2020-11-30 11:15:50|3662.75|3662.75|3663.15|3663.15|3663.15|3663.15|3662.75|3662.75|0
1606734960000|2020-11-30 11:16:00|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|3663.31|0
1606734980000|2020-11-30 11:16:20|3662.91|3662.91|3662.36|3662.36|3662.91|3662.91|3662.36|3662.36|0
1606735000000|2020-11-30 11:16:40|3662.21|3662.21|3662.21|3662.21|3662.21|3662.21|3662.21|3662.21|0
1606735010000|2020-11-30 11:16:50|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|0
1606735020000|2020-11-30 11:17:00|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|3661.42|0
1606735070000|2020-11-30 11:17:50|3660.74|3660.74|3660.59|3660.59|3660.74|3660.74|3660.59|3660.59|0
1606735090000|2020-11-30 11:18:10|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|0
1606735100000|2020-11-30 11:18:20|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|3659.4|0
1606735140000|2020-11-30 11:19:00|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|0
1606735160000|2020-11-30 11:19:20|3658.38|3658.38|3657.7|3657.7|3658.38|3658.38|3657.7|3657.7|0
1606735170000|2020-11-30 11:19:30|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|0
1606735200000|2020-11-30 11:20:00|3658.13|3658.13|3657.38|3657.38|3658.13|3658.13|3656.98|3656.98|0
1606735210000|2020-11-30 11:20:10|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|0
1606735220000|2020-11-30 11:20:20|3656.3|3656.3|3654.94|3654.94|3656.3|3656.3|3654.94|3654.94|0
1606735240000|2020-11-30 11:20:40|3654.7|3654.7|3653.87|3653.87|3654.7|3654.7|3653.87|3653.87|0
1606735280000|2020-11-30 11:21:20|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|0
1606735320000|2020-11-30 11:22:00|3654.78|3654.78|3655.57|3655.57|3655.57|3655.57|3654.78|3654.78|0
1606735340000|2020-11-30 11:22:20|3655.42|3655.42|3654.74|3654.74|3655.42|3655.42|3654.74|3654.74|0
1606735360000|2020-11-30 11:22:40|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|0
1606735370000|2020-11-30 11:22:50|3655.26|3655.26|3655.65|3655.65|3655.65|3655.65|3655.26|3655.26|0
1606735380000|2020-11-30 11:23:00|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|3656.05|0
1606735390000|2020-11-30 11:23:10|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|0
1606735400000|2020-11-30 11:23:20|3657.18|3657.18|3657.18|3657.18|3657.18|3657.18|3657.18|3657.18|0
1606735410000|2020-11-30 11:23:30|3657.57|3657.57|3657.52|3657.52|3657.69|3657.69|3657.52|3657.52|0
1606735420000|2020-11-30 11:23:40|3657.6|3657.6|3657.45|3657.45|3657.6|3657.6|3657.45|3657.45|0
1606735430000|2020-11-30 11:23:50|3657.62|3657.62|3659.1|3659.1|3659.1|3659.1|3657.62|3657.62|0
1606735450000|2020-11-30 11:24:10|3657.73|3657.73|3657.05|3657.05|3657.73|3657.73|3656.36|3656.36|0
1606735470000|2020-11-30 11:24:30|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|0
1606735480000|2020-11-30 11:24:40|3656.15|3656.15|3655.98|3655.98|3656.15|3656.15|3655.98|3655.98|0
1606735490000|2020-11-30 11:24:50|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1606735500000|2020-11-30 11:25:00|3656.96|3656.96|3657.11|3657.11|3657.11|3657.11|3656.96|3656.96|0
1606735510000|2020-11-30 11:25:10|3657.26|3657.26|3656.47|3656.47|3657.26|3657.26|3656.47|3656.47|0
1606735520000|2020-11-30 11:25:20|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|0
1606735530000|2020-11-30 11:25:30|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|0
1606735540000|2020-11-30 11:25:40|3655.47|3655.47|3654.79|3654.79|3655.47|3655.47|3654.79|3654.79|0
1606735580000|2020-11-30 11:26:20|3654.39|3654.39|3654|3654|3654.39|3654.39|3654|3654|0
1606735590000|2020-11-30 11:26:30|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|0
1606735600000|2020-11-30 11:26:40|3653.23|3653.23|3652.83|3652.83|3653.23|3653.23|3652.83|3652.83|0
1606735610000|2020-11-30 11:26:50|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|0
1606735670000|2020-11-30 11:27:50|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|0
1606735700000|2020-11-30 11:28:20|3653.05|3653.05|3652.76|3652.76|3653.16|3653.16|3652.76|3652.76|0
1606735710000|2020-11-30 11:28:30|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|0
1606735730000|2020-11-30 11:28:50|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|0
1606735740000|2020-11-30 11:29:00|3653.28|3653.28|3653.03|3653.03|3653.28|3653.28|3653.03|3653.03|0
1606735750000|2020-11-30 11:29:10|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|0
1606735760000|2020-11-30 11:29:20|3653.03|3653.03|3653.11|3653.11|3653.11|3653.11|3653.03|3653.03|0
1606735770000|2020-11-30 11:29:30|3652.86|3652.86|3652.94|3652.94|3652.94|3652.94|3652.86|3652.86|0
1606735790000|2020-11-30 11:29:50|3653.06|3653.06|3652.9|3652.9|3653.06|3653.06|3652.9|3652.9|0
1606735800000|2020-11-30 11:30:00|3653.05|3653.05|3653.16|3653.16|3653.16|3653.16|3653.05|3653.05|0
1606735820000|2020-11-30 11:30:20|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|0
1606735830000|2020-11-30 11:30:30|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1606735840000|2020-11-30 11:30:40|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|3652.84|0
1606735850000|2020-11-30 11:30:50|3652.59|3652.59|3652.68|3652.68|3652.68|3652.68|3652.59|3652.59|0
1606735860000|2020-11-30 11:31:00|3652.51|3652.51|3651.05|3651.05|3652.51|3652.51|3651.05|3651.05|0
1606735870000|2020-11-30 11:31:10|3651|3651|3651|3651|3651|3651|3651|3651|0
1606735880000|2020-11-30 11:31:20|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|0
1606735940000|2020-11-30 11:32:20|3649.73|3649.73|3649.78|3649.78|3649.78|3649.78|3649.73|3649.73|0
1606735950000|2020-11-30 11:32:30|3650.18|3650.18|3649.83|3649.83|3650.63|3650.63|3649.83|3649.83|0
1606735960000|2020-11-30 11:32:40|3649.15|3649.15|3648.98|3648.98|3649.78|3649.78|3648.7|3648.7|0
1606735970000|2020-11-30 11:32:50|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1606735980000|2020-11-30 11:33:00|3648.64|3648.64|3644.8|3644.8|3648.64|3648.64|3644.12|3644.12|0
1606735990000|2020-11-30 11:33:10|3644.55|3644.55|3644.34|3644.34|3644.9|3644.9|3644.34|3644.34|0
1606736000000|2020-11-30 11:33:20|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|0
1606736010000|2020-11-30 11:33:30|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|0
1606736020000|2020-11-30 11:33:40|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|0
1606736030000|2020-11-30 11:33:50|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|0
1606736050000|2020-11-30 11:34:10|3643.12|3643.12|3641.68|3641.68|3643.12|3643.12|3641.29|3641.29|0
1606736060000|2020-11-30 11:34:20|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|0
1606736070000|2020-11-30 11:34:30|3641.37|3641.37|3642.16|3642.16|3642.16|3642.16|3641.37|3641.37|0
1606736080000|2020-11-30 11:34:40|3644.21|3644.21|3643.75|3643.75|3644.54|3644.54|3643.75|3643.75|0
1606736100000|2020-11-30 11:35:00|3643.59|3643.59|3643.44|3643.44|3643.59|3643.59|3642.9|3642.9|0
1606736110000|2020-11-30 11:35:10|3643.32|3643.32|3643.88|3643.88|3643.88|3643.88|3643.2|3643.2|0
1606736120000|2020-11-30 11:35:20|3644.56|3644.56|3643.49|3643.49|3644.56|3644.56|3643.2|3643.2|0
1606736130000|2020-11-30 11:35:30|3643.09|3643.09|3642.87|3642.87|3643.09|3643.09|3642.87|3642.87|0
1606736140000|2020-11-30 11:35:40|3643.67|3643.67|3643.92|3643.92|3643.92|3643.92|3643.67|3643.67|0
1606736150000|2020-11-30 11:35:50|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|0
1606736180000|2020-11-30 11:36:20|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|0
1606736190000|2020-11-30 11:36:30|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|0
1606736200000|2020-11-30 11:36:40|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|0
1606736210000|2020-11-30 11:36:50|3644.52|3644.52|3644.44|3644.44|3644.52|3644.52|3644.44|3644.44|0
1606736220000|2020-11-30 11:37:00|3644.05|3644.05|3643.9|3643.9|3644.05|3644.05|3643.9|3643.9|0
1606736230000|2020-11-30 11:37:10|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|0
1606736250000|2020-11-30 11:37:30|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|0
1606736260000|2020-11-30 11:37:40|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|0
1606736270000|2020-11-30 11:37:50|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|0
1606736280000|2020-11-30 11:38:00|3644.4|3644.4|3644.64|3644.64|3644.64|3644.64|3644.4|3644.4|0
1606736300000|2020-11-30 11:38:20|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|0
1606736310000|2020-11-30 11:38:30|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1606736320000|2020-11-30 11:38:40|3643.19|3643.19|3642.4|3642.4|3643.19|3643.19|3642.4|3642.4|0
1606736340000|2020-11-30 11:39:00|3642|3642|3641.71|3641.71|3642|3642|3641.32|3641.32|0
1606736350000|2020-11-30 11:39:10|3642.4|3642.4|3641.75|3641.75|3642.4|3642.4|3641.75|3641.75|0
1606736370000|2020-11-30 11:39:30|3641.35|3641.35|3641.87|3641.87|3642.04|3642.04|3641.35|3641.35|0
1606736380000|2020-11-30 11:39:40|3641.19|3641.19|3641.35|3641.35|3641.35|3641.35|3641.19|3641.19|0
1606736390000|2020-11-30 11:39:50|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1606736420000|2020-11-30 11:40:20|3641.87|3641.87|3642.67|3642.67|3642.67|3642.67|3641.87|3641.87|0
1606736430000|2020-11-30 11:40:30|3643.06|3643.06|3642.9|3642.9|3643.06|3643.06|3642.9|3642.9|0
1606736440000|2020-11-30 11:40:40|3642.98|3642.98|3643.38|3643.38|3643.38|3643.38|3642.98|3642.98|0
1606736490000|2020-11-30 11:41:30|3643.21|3643.21|3643.06|3643.06|3643.21|3643.21|3643.06|3643.06|0
1606736500000|2020-11-30 11:41:40|3643.14|3643.14|3644.02|3644.02|3644.02|3644.02|3643.14|3643.14|0
1606736510000|2020-11-30 11:41:50|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|0
1606736520000|2020-11-30 11:42:00|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|0
1606736530000|2020-11-30 11:42:10|3644.06|3644.06|3644.44|3644.44|3644.44|3644.44|3644.06|3644.06|0
1606736540000|2020-11-30 11:42:20|3644.04|3644.04|3645.52|3645.52|3645.52|3645.52|3644.04|3644.04|0
1606736610000|2020-11-30 11:43:30|3645.12|3645.12|3644.89|3644.89|3645.12|3645.12|3644.72|3644.72|0
1606736630000|2020-11-30 11:43:50|3644.49|3644.49|3643.12|3643.12|3644.49|3644.49|3643.12|3643.12|0
1606736640000|2020-11-30 11:44:00|3642.96|3642.96|3642.95|3642.95|3642.96|3642.96|3642.8|3642.8|0
1606736670000|2020-11-30 11:44:30|3642.79|3642.79|3643.19|3643.19|3643.19|3643.19|3642.79|3642.79|0
1606736690000|2020-11-30 11:44:50|3643.87|3643.87|3643.76|3643.76|3643.87|3643.87|3643.76|3643.76|0
1606736700000|2020-11-30 11:45:00|3644.44|3644.44|3644.44|3644.44|3644.44|3644.44|3644.44|3644.44|0
1606736710000|2020-11-30 11:45:10|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1606736720000|2020-11-30 11:45:20|3643.97|3643.97|3644.36|3644.36|3644.36|3644.36|3643.97|3643.97|0
1606736730000|2020-11-30 11:45:30|3644.21|3644.21|3643.96|3643.96|3644.21|3644.21|3643.96|3643.96|0
1606736740000|2020-11-30 11:45:40|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|3643.88|0
1606736770000|2020-11-30 11:46:10|3643.93|3643.93|3644.35|3644.35|3645.03|3645.03|3643.93|3643.93|0
1606736780000|2020-11-30 11:46:20|3644.4|3644.4|3644.32|3644.32|3644.4|3644.4|3644.32|3644.32|0
1606736790000|2020-11-30 11:46:30|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|0
1606736800000|2020-11-30 11:46:40|3644.23|3644.23|3644.47|3644.47|3644.47|3644.47|3644.23|3644.23|0
1606736810000|2020-11-30 11:46:50|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|0
1606736830000|2020-11-30 11:47:10|3645.02|3645.02|3643.94|3643.94|3645.02|3645.02|3643.94|3643.94|0
1606736840000|2020-11-30 11:47:20|3643.64|3643.64|3643.79|3643.79|3643.79|3643.79|3643.49|3643.49|0
1606736880000|2020-11-30 11:48:00|3643.74|3643.74|3643.64|3643.64|3643.8|3643.8|3643.41|3643.41|0
1606736890000|2020-11-30 11:48:10|3643.8|3643.8|3643.72|3643.72|3643.8|3643.8|3643.72|3643.72|0
1606736900000|2020-11-30 11:48:20|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|0
1606736920000|2020-11-30 11:48:40|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|0
1606736950000|2020-11-30 11:49:10|3643.16|3643.16|3642.99|3642.99|3643.16|3643.16|3642.99|3642.99|0
1606736960000|2020-11-30 11:49:20|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|0
1606736980000|2020-11-30 11:49:40|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|3642.39|0
1606737010000|2020-11-30 11:50:10|3643.24|3643.24|3644.32|3644.32|3644.32|3644.32|3643.24|3643.24|0
1606737020000|2020-11-30 11:50:20|3644.47|3644.47|3644.55|3644.55|3644.55|3644.55|3644.47|3644.47|0
1606737030000|2020-11-30 11:50:30|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1606737070000|2020-11-30 11:51:10|3645.56|3645.56|3647.69|3647.69|3647.69|3647.69|3645.56|3645.56|0
1606737090000|2020-11-30 11:51:30|3647.77|3647.77|3647.36|3647.36|3647.77|3647.77|3647.36|3647.36|0
1606737130000|2020-11-30 11:52:10|3646.96|3646.96|3646.28|3646.28|3646.96|3646.96|3645.6|3645.6|0
1606737140000|2020-11-30 11:52:20|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|0
1606737170000|2020-11-30 11:52:50|3644.91|3644.91|3645.35|3645.35|3645.6|3645.6|3644.91|3644.91|0
1606737180000|2020-11-30 11:53:00|3644.55|3644.55|3644.4|3644.4|3644.55|3644.55|3644.4|3644.4|0
1606737190000|2020-11-30 11:53:10|3644.14|3644.14|3644.08|3644.08|3644.24|3644.24|3644.08|3644.08|0
1606737200000|2020-11-30 11:53:20|3644.77|3644.77|3644.61|3644.61|3644.77|3644.77|3644.21|3644.21|0
1606737210000|2020-11-30 11:53:30|3644.77|3644.77|3644.09|3644.09|3644.77|3644.77|3644.09|3644.09|0
1606737220000|2020-11-30 11:53:40|3643.69|3643.69|3644.09|3644.09|3644.09|3644.09|3643.69|3643.69|0
1606737230000|2020-11-30 11:53:50|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|0
1606737250000|2020-11-30 11:54:10|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|0
1606737260000|2020-11-30 11:54:20|3643.4|3643.4|3643.4|3643.4|3643.4|3643.4|3643.4|3643.4|0
1606737270000|2020-11-30 11:54:30|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|0
1606737280000|2020-11-30 11:54:40|3643.69|3643.69|3643.69|3643.69|3643.69|3643.69|3643.69|3643.69|0
1606737300000|2020-11-30 11:55:00|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|0
1606737330000|2020-11-30 11:55:30|3643.61|3643.61|3643.69|3643.69|3643.69|3643.69|3643.61|3643.61|0
1606737350000|2020-11-30 11:55:50|3644.02|3644.02|3641.7|3641.7|3644.02|3644.02|3641.01|3641.01|0
1606737400000|2020-11-30 11:56:40|3641.53|3641.53|3641.53|3641.53|3641.53|3641.53|3641.53|3641.53|0
1606737410000|2020-11-30 11:56:50|3641.13|3641.13|3641.13|3641.13|3641.13|3641.13|3641.13|3641.13|0
1606737420000|2020-11-30 11:57:00|3640.45|3640.45|3640.85|3640.85|3640.85|3640.85|3640.45|3640.45|0
1606737440000|2020-11-30 11:57:20|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1606737450000|2020-11-30 11:57:30|3640.2|3640.2|3640.2|3640.2|3640.2|3640.2|3639.52|3639.52|0
1606737460000|2020-11-30 11:57:40|3640.53|3640.53|3641.66|3641.66|3641.66|3641.66|3640.53|3640.53|0
1606737490000|2020-11-30 11:58:10|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|0
1606737500000|2020-11-30 11:58:20|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|0
1606737520000|2020-11-30 11:58:40|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|0
1606737550000|2020-11-30 11:59:10|3642.13|3642.13|3642.07|3642.07|3642.13|3642.13|3641.99|3641.99|0
1606737590000|2020-11-30 11:59:50|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|0
1606737600000|2020-11-30 12:00:00|3643.36|3643.36|3643.66|3643.66|3643.66|3643.66|3643.36|3643.36|0
1606737610000|2020-11-30 12:00:10|3643.74|3643.74|3644.93|3644.93|3644.93|3644.93|3643.74|3643.74|0
1606737700000|2020-11-30 12:01:40|3645.33|3645.33|3645.97|3645.97|3645.97|3645.97|3645.33|3645.33|0
1606737710000|2020-11-30 12:01:50|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1606737720000|2020-11-30 12:02:00|3645.97|3645.97|3645.89|3645.89|3645.97|3645.97|3645.89|3645.89|0
1606737730000|2020-11-30 12:02:10|3645.49|3645.49|3645.33|3645.33|3645.49|3645.49|3645.33|3645.33|0
1606737740000|2020-11-30 12:02:20|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|0
1606737750000|2020-11-30 12:02:30|3645.55|3645.55|3645.55|3645.55|3645.55|3645.55|3645.55|3645.55|0
1606737770000|2020-11-30 12:02:50|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|0
1606737780000|2020-11-30 12:03:00|3646|3646|3646.05|3646.05|3646.05|3646.05|3646|3646|0
1606737790000|2020-11-30 12:03:10|3646.13|3646.13|3645.45|3645.45|3646.13|3646.13|3645.45|3645.45|0
1606737800000|2020-11-30 12:03:20|3645.77|3645.77|3645.5|3645.5|3645.77|3645.77|3645.5|3645.5|0
1606737820000|2020-11-30 12:03:40|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|0
1606737830000|2020-11-30 12:03:50|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|0
1606737850000|2020-11-30 12:04:10|3645.9|3645.9|3645.26|3645.26|3645.9|3645.9|3645.26|3645.26|0
1606737860000|2020-11-30 12:04:20|3645.42|3645.42|3646.21|3646.21|3646.21|3646.21|3645.42|3645.42|0
1606737870000|2020-11-30 12:04:30|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|0
1606737880000|2020-11-30 12:04:40|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|0
1606737890000|2020-11-30 12:04:50|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|3645.68|0
1606737900000|2020-11-30 12:05:00|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|0
1606737910000|2020-11-30 12:05:10|3646.48|3646.48|3646.48|3646.48|3646.48|3646.48|3646.48|3646.48|0
1606737930000|2020-11-30 12:05:30|3647.85|3647.85|3647.93|3647.93|3647.93|3647.93|3647.85|3647.85|0
1606737960000|2020-11-30 12:06:00|3648.02|3648.02|3648.89|3648.89|3648.89|3648.89|3648.02|3648.02|0
1606737970000|2020-11-30 12:06:10|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1606737980000|2020-11-30 12:06:20|3649.37|3649.37|3650.28|3650.28|3650.28|3650.28|3649.37|3649.37|0
1606737990000|2020-11-30 12:06:30|3649.89|3649.89|3649.41|3649.41|3649.89|3649.89|3649.41|3649.41|0
1606738000000|2020-11-30 12:06:40|3649.01|3649.01|3649.16|3649.16|3649.16|3649.16|3649.01|3649.01|0
1606738010000|2020-11-30 12:06:50|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|3649.24|0
1606738080000|2020-11-30 12:08:00|3650.04|3650.04|3651.23|3651.23|3651.23|3651.23|3650.04|3650.04|0
1606738090000|2020-11-30 12:08:10|3651.91|3651.91|3651.51|3651.51|3651.91|3651.91|3651.51|3651.51|0
1606738100000|2020-11-30 12:08:20|3651.66|3651.66|3652.76|3652.76|3652.76|3652.76|3651.66|3651.66|0
1606738110000|2020-11-30 12:08:30|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|0
1606738130000|2020-11-30 12:08:50|3652.76|3652.76|3653.21|3653.21|3653.6|3653.6|3652.76|3652.76|0
1606738170000|2020-11-30 12:09:30|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1606738180000|2020-11-30 12:09:40|3653.36|3653.36|3652.57|3652.57|3653.36|3653.36|3652.57|3652.57|0
1606738200000|2020-11-30 12:10:00|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|0
1606738220000|2020-11-30 12:10:20|3652.82|3652.82|3653.12|3653.12|3653.12|3653.12|3652.82|3652.82|0
1606738230000|2020-11-30 12:10:30|3652.82|3652.82|3652.82|3652.82|3652.82|3652.82|3652.82|3652.82|0
1606738240000|2020-11-30 12:10:40|3653.21|3653.21|3652.82|3652.82|3653.21|3653.21|3652.82|3652.82|0
1606738250000|2020-11-30 12:10:50|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|3653.21|0
1606738260000|2020-11-30 12:11:00|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|3653.29|0
1606738270000|2020-11-30 12:11:10|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|0
1606738290000|2020-11-30 12:11:30|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|0
1606738300000|2020-11-30 12:11:40|3653.71|3653.71|3654.11|3654.11|3654.11|3654.11|3653.71|3653.71|0
1606738320000|2020-11-30 12:12:00|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|0
1606738330000|2020-11-30 12:12:10|3655.58|3655.58|3656.26|3656.26|3656.26|3656.26|3655.58|3655.58|0
1606738340000|2020-11-30 12:12:20|3657.05|3657.05|3657.45|3657.45|3657.45|3657.45|3657.05|3657.05|0
1606738410000|2020-11-30 12:13:30|3657.22|3657.22|3657.22|3657.22|3657.22|3657.22|3657.22|3657.22|0
1606738430000|2020-11-30 12:13:50|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|0
1606738440000|2020-11-30 12:14:00|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|3656.58|0
1606738480000|2020-11-30 12:14:40|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|0
1606738510000|2020-11-30 12:15:10|3656.12|3656.12|3655.87|3655.87|3656.27|3656.27|3655.87|3655.87|0
1606738520000|2020-11-30 12:15:20|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|0
1606738540000|2020-11-30 12:15:40|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|0
1606738550000|2020-11-30 12:15:50|3655.14|3655.14|3654.9|3654.9|3655.14|3655.14|3654.9|3654.9|0
1606738560000|2020-11-30 12:16:00|3654.21|3654.21|3653.42|3653.42|3654.21|3654.21|3653.42|3653.42|0
1606738580000|2020-11-30 12:16:20|3653.27|3653.27|3652.84|3652.84|3653.27|3653.27|3652.84|3652.84|0
1606738600000|2020-11-30 12:16:40|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|0
1606738610000|2020-11-30 12:16:50|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1606738630000|2020-11-30 12:17:10|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|0
1606738640000|2020-11-30 12:17:20|3652.51|3652.51|3653.92|3653.92|3653.92|3653.92|3652.51|3652.51|0
1606738660000|2020-11-30 12:17:40|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|0
1606738690000|2020-11-30 12:18:10|3655.4|3655.4|3655.34|3655.34|3655.4|3655.4|3655.34|3655.34|0
1606738700000|2020-11-30 12:18:20|3655.74|3655.74|3655.34|3655.34|3655.74|3655.74|3655.34|3655.34|0
1606738710000|2020-11-30 12:18:30|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1606738730000|2020-11-30 12:18:50|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|0
1606738740000|2020-11-30 12:19:00|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|0
1606738770000|2020-11-30 12:19:30|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|0
1606738780000|2020-11-30 12:19:40|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1606738800000|2020-11-30 12:20:00|3653.75|3653.75|3652.85|3652.85|3653.75|3653.75|3652.85|3652.85|0
1606738840000|2020-11-30 12:20:40|3652.45|3652.45|3651.81|3651.81|3652.45|3652.45|3651.81|3651.81|0
1606738850000|2020-11-30 12:20:50|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|0
1606738860000|2020-11-30 12:21:00|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|0
1606738870000|2020-11-30 12:21:10|3651.98|3651.98|3651.86|3651.86|3651.98|3651.98|3651.86|3651.86|0
1606738880000|2020-11-30 12:21:20|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|0
1606738890000|2020-11-30 12:21:30|3652.75|3652.75|3652.26|3652.26|3653.05|3653.05|3652.26|3652.26|0
1606738900000|2020-11-30 12:21:40|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|0
1606738920000|2020-11-30 12:22:00|3653.34|3653.34|3653.6|3653.6|3653.6|3653.6|3653.04|3653.04|0
1606738930000|2020-11-30 12:22:10|3653.52|3653.52|3653.72|3653.72|3653.88|3653.88|3653.43|3653.43|0
1606738950000|2020-11-30 12:22:30|3652.92|3652.92|3652.24|3652.24|3652.92|3652.92|3652.24|3652.24|0
1606738970000|2020-11-30 12:22:50|3651.74|3651.74|3650.16|3650.16|3651.74|3651.74|3650.16|3650.16|0
1606738980000|2020-11-30 12:23:00|3651.35|3651.35|3649.72|3649.72|3651.35|3651.35|3649.72|3649.72|0
1606739040000|2020-11-30 12:24:00|3649.25|3649.25|3648.17|3648.17|3649.25|3649.25|3648.17|3648.17|0
1606739060000|2020-11-30 12:24:20|3647.09|3647.09|3647.48|3647.48|3647.48|3647.48|3647.09|3647.09|0
1606739090000|2020-11-30 12:24:50|3647.33|3647.33|3647.58|3647.58|3647.73|3647.73|3647.33|3647.33|0
1606739100000|2020-11-30 12:25:00|3647.33|3647.33|3648.69|3648.69|3648.69|3648.69|3647.33|3647.33|0
1606739130000|2020-11-30 12:25:30|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|0
1606739140000|2020-11-30 12:25:40|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|0
1606739150000|2020-11-30 12:25:50|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1606739170000|2020-11-30 12:26:10|3647.25|3647.25|3647.41|3647.41|3647.5|3647.5|3647.25|3647.25|0
1606739180000|2020-11-30 12:26:20|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|0
1606739210000|2020-11-30 12:26:50|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|0
1606739220000|2020-11-30 12:27:00|3647.02|3647.02|3647.05|3647.05|3647.13|3647.13|3647.02|3647.02|0
1606739230000|2020-11-30 12:27:10|3646.88|3646.88|3646.96|3646.96|3646.96|3646.96|3646.88|3646.88|0
1606739240000|2020-11-30 12:27:20|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|0
1606739250000|2020-11-30 12:27:30|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|0
1606739270000|2020-11-30 12:27:50|3645.73|3645.73|3646.81|3646.81|3646.81|3646.81|3645.73|3645.73|0
1606739290000|2020-11-30 12:28:10|3647.61|3647.61|3648.4|3648.4|3648.4|3648.4|3647.61|3647.61|0
1606739310000|2020-11-30 12:28:30|3649.25|3649.25|3649.33|3649.33|3649.33|3649.33|3649.25|3649.25|0
1606739340000|2020-11-30 12:29:00|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|0
1606739370000|2020-11-30 12:29:30|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|3649.58|0
1606739380000|2020-11-30 12:29:40|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|0
1606739410000|2020-11-30 12:30:10|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1606739420000|2020-11-30 12:30:20|3650.29|3650.29|3651.93|3651.93|3651.93|3651.93|3650.17|3650.17|0
1606739430000|2020-11-30 12:30:30|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|0
1606739450000|2020-11-30 12:30:50|3651.43|3651.43|3651.48|3651.48|3651.48|3651.48|3651.43|3651.43|0
1606739470000|2020-11-30 12:31:10|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|0
1606739480000|2020-11-30 12:31:20|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1606739490000|2020-11-30 12:31:30|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|0
1606739500000|2020-11-30 12:31:40|3651.54|3651.54|3652.23|3652.23|3652.23|3652.23|3651.54|3651.54|0
1606739510000|2020-11-30 12:31:50|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|0
1606739530000|2020-11-30 12:32:10|3653.7|3653.7|3653.92|3653.92|3653.92|3653.92|3653.7|3653.7|0
1606739540000|2020-11-30 12:32:20|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|3653.77|0
1606739550000|2020-11-30 12:32:30|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|3654.17|0
1606739560000|2020-11-30 12:32:40|3654.33|3654.33|3654.73|3654.73|3654.73|3654.73|3654.33|3654.33|0
1606739590000|2020-11-30 12:33:10|3654.64|3654.64|3653.96|3653.96|3654.64|3654.64|3653.96|3653.96|0
1606739610000|2020-11-30 12:33:30|3655.15|3655.15|3655.55|3655.55|3655.55|3655.55|3655.15|3655.15|0
1606739620000|2020-11-30 12:33:40|3655.95|3655.95|3655.15|3655.15|3655.95|3655.95|3655.15|3655.15|0
1606739630000|2020-11-30 12:33:50|3654.62|3654.62|3651.96|3651.96|3654.62|3654.62|3651.96|3651.96|0
1606739640000|2020-11-30 12:34:00|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|3651.56|0
1606739650000|2020-11-30 12:34:10|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|0
1606739660000|2020-11-30 12:34:20|3650.63|3650.63|3651.51|3651.51|3651.51|3651.51|3650.63|3650.63|0
1606739670000|2020-11-30 12:34:30|3651.42|3651.42|3650.84|3650.84|3651.42|3651.42|3650.63|3650.63|0
1606739680000|2020-11-30 12:34:40|3651.24|3651.24|3651.29|3651.29|3651.29|3651.29|3651.24|3651.24|0
1606739710000|2020-11-30 12:35:10|3651.13|3651.13|3652.95|3652.95|3652.95|3652.95|3651.13|3651.13|0
1606739720000|2020-11-30 12:35:20|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1606739730000|2020-11-30 12:35:30|3652.87|3652.87|3652.26|3652.26|3652.87|3652.87|3651.86|3651.86|0
1606739740000|2020-11-30 12:35:40|3653.05|3653.05|3652.37|3652.37|3653.05|3653.05|3652.37|3652.37|0
1606739770000|2020-11-30 12:36:10|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|0
1606739790000|2020-11-30 12:36:30|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|0
1606739800000|2020-11-30 12:36:40|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|0
1606739810000|2020-11-30 12:36:50|3651.34|3651.34|3651.09|3651.09|3651.34|3651.34|3651.09|3651.09|0
1606739830000|2020-11-30 12:37:10|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|3650.3|0
1606739870000|2020-11-30 12:37:50|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1606739890000|2020-11-30 12:38:10|3649.19|3649.19|3649.8|3649.8|3649.8|3649.8|3649.19|3649.19|0
1606739920000|2020-11-30 12:38:40|3650.1|3650.1|3650.4|3650.4|3650.4|3650.4|3650.1|3650.1|0
1606739940000|2020-11-30 12:39:00|3650.52|3650.52|3651.71|3651.71|3651.71|3651.71|3650.52|3650.52|0
1606739950000|2020-11-30 12:39:10|3651.87|3651.87|3652.17|3652.17|3652.17|3652.17|3651.87|3651.87|0
1606739960000|2020-11-30 12:39:20|3652.09|3652.09|3651.84|3651.84|3652.09|3652.09|3651.84|3651.84|0
1606739970000|2020-11-30 12:39:30|3652.64|3652.64|3652.68|3652.68|3652.88|3652.88|3652.64|3652.64|0
1606739980000|2020-11-30 12:39:40|3652.29|3652.29|3652.58|3652.58|3652.58|3652.58|3652.29|3652.29|0
1606739990000|2020-11-30 12:39:50|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|0
1606740000000|2020-11-30 12:40:00|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1606740010000|2020-11-30 12:40:10|3653.11|3653.11|3652.98|3652.98|3653.11|3653.11|3652.82|3652.82|0
1606740020000|2020-11-30 12:40:20|3653.15|3653.15|3653.83|3653.83|3653.83|3653.83|3653.15|3653.15|0
1606740030000|2020-11-30 12:40:30|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|0
1606740050000|2020-11-30 12:40:50|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|0
1606740070000|2020-11-30 12:41:10|3653.36|3653.36|3652.24|3652.24|3653.36|3653.36|3652.24|3652.24|0
1606740090000|2020-11-30 12:41:30|3651.55|3651.55|3651.16|3651.16|3651.55|3651.55|3651.16|3651.16|0
1606740100000|2020-11-30 12:41:40|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|0
1606740110000|2020-11-30 12:41:50|3650.31|3650.31|3650.31|3650.31|3650.31|3650.31|3649.71|3649.71|0
1606740140000|2020-11-30 12:42:20|3650.99|3650.99|3650.74|3650.74|3650.99|3650.99|3650.74|3650.74|0
1606740160000|2020-11-30 12:42:40|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1606740190000|2020-11-30 12:43:10|3649.83|3649.83|3650.59|3650.59|3651.02|3651.02|3649.83|3649.83|0
1606740200000|2020-11-30 12:43:20|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|3650.17|0
1606740210000|2020-11-30 12:43:30|3649.77|3649.77|3649.77|3649.77|3649.92|3649.92|3649.77|3649.77|0
1606740230000|2020-11-30 12:43:50|3650.17|3650.17|3650.85|3650.85|3650.85|3650.85|3650.17|3650.17|0
1606740240000|2020-11-30 12:44:00|3650.45|3650.45|3650.05|3650.05|3650.45|3650.45|3650.05|3650.05|0
1606740250000|2020-11-30 12:44:10|3649.37|3649.37|3648.08|3648.08|3649.69|3649.69|3648.08|3648.08|0
1606740260000|2020-11-30 12:44:20|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|3648.76|0
1606740270000|2020-11-30 12:44:30|3648.93|3648.93|3648.93|3648.93|3648.93|3648.93|3648.93|3648.93|0
1606740280000|2020-11-30 12:44:40|3648.84|3648.84|3648.28|3648.28|3648.84|3648.84|3648.28|3648.28|0
1606740290000|2020-11-30 12:44:50|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|0
1606740300000|2020-11-30 12:45:00|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1606740320000|2020-11-30 12:45:20|3646.46|3646.46|3646.37|3646.37|3646.46|3646.46|3646.37|3646.37|0
1606740330000|2020-11-30 12:45:30|3646.52|3646.52|3646.04|3646.04|3646.52|3646.52|3646.04|3646.04|0
1606740340000|2020-11-30 12:45:40|3646.44|3646.44|3646.36|3646.36|3646.44|3646.44|3646.36|3646.36|0
1606740350000|2020-11-30 12:45:50|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|3646.44|0
1606740360000|2020-11-30 12:46:00|3646.84|3646.84|3646.69|3646.69|3647.09|3647.09|3646.69|3646.69|0
1606740370000|2020-11-30 12:46:10|3646.77|3646.77|3646.77|3646.77|3647.1|3647.1|3646.77|3646.77|0
1606740380000|2020-11-30 12:46:20|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|0
1606740390000|2020-11-30 12:46:30|3646.17|3646.17|3646.94|3646.94|3646.94|3646.94|3646.17|3646.17|0
1606740410000|2020-11-30 12:46:50|3646.77|3646.77|3646.52|3646.52|3646.77|3646.77|3646.52|3646.52|0
1606740460000|2020-11-30 12:47:40|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|0
1606740470000|2020-11-30 12:47:50|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|0
1606740480000|2020-11-30 12:48:00|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|3646.67|0
1606740490000|2020-11-30 12:48:10|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|0
1606740500000|2020-11-30 12:48:20|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|0
1606740550000|2020-11-30 12:49:10|3647.32|3647.32|3646.92|3646.92|3647.32|3647.32|3646.92|3646.92|0
1606740570000|2020-11-30 12:49:30|3646.24|3646.24|3646.92|3646.92|3646.92|3646.92|3646.24|3646.24|0
1606740590000|2020-11-30 12:49:50|3647.32|3647.32|3647.71|3647.71|3647.71|3647.71|3647.32|3647.32|0
1606740610000|2020-11-30 12:50:10|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1606740640000|2020-11-30 12:50:40|3647.5|3647.5|3648.33|3648.33|3648.33|3648.33|3647.35|3647.35|0
1606740650000|2020-11-30 12:50:50|3648.58|3648.58|3648.43|3648.43|3648.58|3648.58|3648.43|3648.43|0
1606740660000|2020-11-30 12:51:00|3648.59|3648.59|3648.17|3648.17|3648.59|3648.59|3648.17|3648.17|0
1606740690000|2020-11-30 12:51:30|3648.85|3648.85|3648.17|3648.17|3648.85|3648.85|3648.17|3648.17|0
1606740720000|2020-11-30 12:52:00|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|0
1606740730000|2020-11-30 12:52:10|3648.67|3648.67|3647.59|3647.59|3648.67|3648.67|3647.59|3647.59|0
1606740740000|2020-11-30 12:52:20|3647.34|3647.34|3646.3|3646.3|3647.34|3647.34|3646.3|3646.3|0
1606740750000|2020-11-30 12:52:30|3646.38|3646.38|3645.7|3645.7|3646.38|3646.38|3645.02|3645.02|0
1606740800000|2020-11-30 12:53:20|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|0
1606740810000|2020-11-30 12:53:30|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|0
1606740840000|2020-11-30 12:54:00|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|0
1606740850000|2020-11-30 12:54:10|3645.15|3645.15|3644.99|3644.99|3645.15|3645.15|3644.99|3644.99|0
1606740860000|2020-11-30 12:54:20|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1606740880000|2020-11-30 12:54:40|3645.1|3645.1|3645.5|3645.5|3645.5|3645.5|3645.1|3645.1|0
1606740910000|2020-11-30 12:55:10|3645.1|3645.1|3645.5|3645.5|3645.5|3645.5|3645.1|3645.1|0
1606740930000|2020-11-30 12:55:30|3646.18|3646.18|3646.86|3646.86|3646.86|3646.86|3646.18|3646.18|0
1606740980000|2020-11-30 12:56:20|3646.78|3646.78|3645.95|3645.95|3646.78|3646.78|3645.95|3645.95|0
1606740990000|2020-11-30 12:56:30|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|3646.63|0
1606741000000|2020-11-30 12:56:40|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|0
1606741010000|2020-11-30 12:56:50|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|0
1606741020000|2020-11-30 12:57:00|3647.63|3647.63|3647.59|3647.59|3647.63|3647.63|3647.48|3647.48|0
1606741040000|2020-11-30 12:57:20|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|0
1606741080000|2020-11-30 12:58:00|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|0
1606741100000|2020-11-30 12:58:20|3646.99|3646.99|3647.14|3647.14|3647.14|3647.14|3646.99|3646.99|0
1606741110000|2020-11-30 12:58:30|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1606741130000|2020-11-30 12:58:50|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|3647.07|0
1606741140000|2020-11-30 12:59:00|3647.37|3647.37|3647.4|3647.4|3647.66|3647.66|3647.37|3647.37|0
1606741150000|2020-11-30 12:59:10|3647.1|3647.1|3646.39|3646.39|3647.1|3647.1|3646.3|3646.3|0
1606741160000|2020-11-30 12:59:20|3645.7|3645.7|3645.7|3645.7|3645.7|3645.7|3645.7|3645.7|0
1606741170000|2020-11-30 12:59:30|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606741180000|2020-11-30 12:59:40|3644.91|3644.91|3644.91|3644.91|3644.99|3644.99|3644.91|3644.91|0
1606741190000|2020-11-30 12:59:50|3644.51|3644.51|3644.62|3644.62|3645.31|3645.31|3644.51|3644.51|0
1606741210000|2020-11-30 13:00:10|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1606741270000|2020-11-30 13:01:10|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|0
1606741280000|2020-11-30 13:01:20|3645.58|3645.58|3645.98|3645.98|3645.98|3645.98|3645.58|3645.58|0
1606741290000|2020-11-30 13:01:30|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1606741310000|2020-11-30 13:01:50|3646.62|3646.62|3646.93|3646.93|3646.93|3646.93|3646.62|3646.62|0
1606741320000|2020-11-30 13:02:00|3647.09|3647.09|3647.4|3647.4|3647.55|3647.55|3647.09|3647.09|0
1606741380000|2020-11-30 13:03:00|3647|3647|3647|3647|3647|3647|3647|3647|0
1606741390000|2020-11-30 13:03:10|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|0
1606741400000|2020-11-30 13:03:20|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|0
1606741420000|2020-11-30 13:03:40|3645.65|3645.65|3645.71|3645.71|3645.71|3645.71|3645.65|3645.65|0
1606741500000|2020-11-30 13:05:00|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|0
1606741510000|2020-11-30 13:05:10|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1606741540000|2020-11-30 13:05:40|3645.27|3645.27|3644.88|3644.88|3645.27|3645.27|3644.88|3644.88|0
1606741550000|2020-11-30 13:05:50|3644.79|3644.79|3644.67|3644.67|3644.79|3644.79|3644.67|3644.67|0
1606741560000|2020-11-30 13:06:00|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1606741600000|2020-11-30 13:06:40|3644.73|3644.73|3645.26|3645.26|3645.26|3645.26|3644.73|3644.73|0
1606741610000|2020-11-30 13:06:50|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|0
1606741620000|2020-11-30 13:07:00|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1606741660000|2020-11-30 13:07:40|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|0
1606741670000|2020-11-30 13:07:50|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|0
1606741700000|2020-11-30 13:08:20|3645.7|3645.7|3644.82|3644.82|3645.7|3645.7|3644.82|3644.82|0
1606741710000|2020-11-30 13:08:30|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1606741730000|2020-11-30 13:08:50|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1606741750000|2020-11-30 13:09:10|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|0
1606741770000|2020-11-30 13:09:30|3644.9|3644.9|3644.99|3644.99|3644.99|3644.99|3644.9|3644.9|0
1606741790000|2020-11-30 13:09:50|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1606741800000|2020-11-30 13:10:00|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|0
1606741810000|2020-11-30 13:10:10|3645.71|3645.71|3646.16|3646.16|3646.16|3646.16|3645.71|3645.71|0
1606741830000|2020-11-30 13:10:30|3646.56|3646.56|3646.97|3646.97|3646.97|3646.97|3646.56|3646.56|0
1606741840000|2020-11-30 13:10:40|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|0
1606741860000|2020-11-30 13:11:00|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1606741910000|2020-11-30 13:11:50|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|0
1606741920000|2020-11-30 13:12:00|3647.77|3647.77|3647.93|3647.93|3647.93|3647.93|3647.77|3647.77|0
1606741930000|2020-11-30 13:12:10|3647.54|3647.54|3647.14|3647.14|3647.93|3647.93|3647.14|3647.14|0
1606741940000|2020-11-30 13:12:20|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|0
1606741960000|2020-11-30 13:12:40|3647.54|3647.54|3647.38|3647.38|3647.54|3647.54|3647.38|3647.38|0
1606741970000|2020-11-30 13:12:50|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|0
1606741980000|2020-11-30 13:13:00|3647.47|3647.47|3645.7|3645.7|3647.47|3647.47|3645.7|3645.7|0
1606741990000|2020-11-30 13:13:10|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|0
1606742000000|2020-11-30 13:13:20|3646.47|3646.47|3646.32|3646.32|3646.47|3646.47|3646.32|3646.32|0
1606742010000|2020-11-30 13:13:30|3646.72|3646.72|3646.6|3646.6|3646.72|3646.72|3646.48|3646.48|0
1606742020000|2020-11-30 13:13:40|3646.2|3646.2|3645.89|3645.89|3646.28|3646.28|3645.89|3645.89|0
1606742030000|2020-11-30 13:13:50|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|0
1606742050000|2020-11-30 13:14:10|3644.52|3644.52|3644.81|3644.81|3645.2|3645.2|3644.52|3644.52|0
1606742060000|2020-11-30 13:14:20|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1606742070000|2020-11-30 13:14:30|3643.97|3643.97|3644.12|3644.12|3644.12|3644.12|3643.97|3643.97|0
1606742100000|2020-11-30 13:15:00|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|3644.45|0
1606742120000|2020-11-30 13:15:20|3644.15|3644.15|3644.01|3644.01|3644.15|3644.15|3644.01|3644.01|0
1606742160000|2020-11-30 13:16:00|3643.61|3643.61|3643.44|3643.44|3643.61|3643.61|3643.44|3643.44|0
1606742190000|2020-11-30 13:16:30|3644.13|3644.13|3644.25|3644.25|3644.25|3644.25|3644.13|3644.13|0
1606742220000|2020-11-30 13:17:00|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|0
1606742230000|2020-11-30 13:17:10|3643.96|3643.96|3641.71|3641.71|3643.96|3643.96|3641.71|3641.71|0
1606742260000|2020-11-30 13:17:40|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|3642.11|0
1606742270000|2020-11-30 13:17:50|3642.9|3642.9|3642.9|3642.9|3642.9|3642.9|3642.9|3642.9|0
1606742280000|2020-11-30 13:18:00|3642.51|3642.51|3642.51|3642.51|3642.51|3642.51|3642.51|3642.51|0
1606742340000|2020-11-30 13:19:00|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|0
1606742400000|2020-11-30 13:20:00|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|0
1606742410000|2020-11-30 13:20:10|3641.71|3641.71|3642.4|3642.4|3642.4|3642.4|3641.49|3641.49|0
1606742420000|2020-11-30 13:20:20|3642.31|3642.31|3641.81|3641.81|3642.31|3642.31|3641.12|3641.12|0
1606742430000|2020-11-30 13:20:30|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|0
1606742450000|2020-11-30 13:20:50|3641.81|3641.81|3640.99|3640.99|3641.81|3641.81|3640.99|3640.99|0
1606742470000|2020-11-30 13:21:10|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|0
1606742480000|2020-11-30 13:21:20|3640.71|3640.71|3640.83|3640.83|3640.83|3640.83|3640.71|3640.71|0
1606742490000|2020-11-30 13:21:30|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|0
1606742500000|2020-11-30 13:21:40|3641.36|3641.36|3641.72|3641.72|3642.02|3642.02|3641.36|3641.36|0
1606742510000|2020-11-30 13:21:50|3641.67|3641.67|3641.75|3641.75|3641.75|3641.75|3641.67|3641.67|0
1606742520000|2020-11-30 13:22:00|3642.15|3642.15|3642.31|3642.31|3642.31|3642.31|3642.15|3642.15|0
1606742540000|2020-11-30 13:22:20|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|0
1606742580000|2020-11-30 13:23:00|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|0
1606742620000|2020-11-30 13:23:40|3643.08|3643.08|3643.76|3643.76|3643.76|3643.76|3643.08|3643.08|0
1606742630000|2020-11-30 13:23:50|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|0
1606742640000|2020-11-30 13:24:00|3644.32|3644.32|3644.24|3644.24|3644.32|3644.32|3644.24|3644.24|0
1606742650000|2020-11-30 13:24:10|3644.93|3644.93|3645.4|3645.4|3645.4|3645.4|3644.93|3644.93|0
1606742660000|2020-11-30 13:24:20|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1606742670000|2020-11-30 13:24:30|3644.93|3644.93|3644.93|3644.93|3645.61|3645.61|3644.93|3644.93|0
1606742680000|2020-11-30 13:24:40|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|0
1606742690000|2020-11-30 13:24:50|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|3644.09|0
1606742700000|2020-11-30 13:25:00|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|3644.01|0
1606742720000|2020-11-30 13:25:20|3643.93|3643.93|3643.76|3643.76|3643.93|3643.93|3643.76|3643.76|0
1606742730000|2020-11-30 13:25:30|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1606742740000|2020-11-30 13:25:40|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|0
1606742780000|2020-11-30 13:26:20|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1606742800000|2020-11-30 13:26:40|3642.82|3642.82|3642.73|3642.73|3642.82|3642.82|3642.73|3642.73|0
1606742810000|2020-11-30 13:26:50|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|0
1606742850000|2020-11-30 13:27:30|3643.23|3643.23|3644.99|3644.99|3644.99|3644.99|3643.23|3643.23|0
1606742860000|2020-11-30 13:27:40|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1606742910000|2020-11-30 13:28:30|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|0
1606742930000|2020-11-30 13:28:50|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|0
1606742940000|2020-11-30 13:29:00|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|0
1606742960000|2020-11-30 13:29:20|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|0
1606742970000|2020-11-30 13:29:30|3645.17|3645.17|3645.06|3645.06|3645.17|3645.17|3645.06|3645.06|0
1606742990000|2020-11-30 13:29:50|3644.91|3644.91|3645.51|3645.51|3645.51|3645.51|3644.91|3644.91|0
1606743000000|2020-11-30 13:30:00|3645.36|3645.36|3645.25|3645.25|3646.04|3646.04|3645.25|3645.25|0
1606743010000|2020-11-30 13:30:10|3643.2|3643.2|3643.49|3643.49|3644.57|3644.57|3643.2|3643.2|0
1606743040000|2020-11-30 13:30:40|3643.32|3643.32|3643.16|3643.16|3643.32|3643.32|3643.16|3643.16|0
1606743050000|2020-11-30 13:30:50|3643.27|3643.27|3643.27|3643.27|3643.27|3643.27|3643.27|3643.27|0
1606743060000|2020-11-30 13:31:00|3643.35|3643.35|3643.35|3643.35|3643.35|3643.35|3643.35|3643.35|0
1606743070000|2020-11-30 13:31:10|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|0
1606743080000|2020-11-30 13:31:20|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|0
1606743090000|2020-11-30 13:31:30|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|0
1606743100000|2020-11-30 13:31:40|3642.37|3642.37|3643.16|3643.16|3643.16|3643.16|3642.37|3642.37|0
1606743110000|2020-11-30 13:31:50|3643.31|3643.31|3643.61|3643.61|3643.61|3643.61|3643.31|3643.31|0
1606743140000|2020-11-30 13:32:20|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|0
1606743150000|2020-11-30 13:32:30|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1606743160000|2020-11-30 13:32:40|3643|3643|3643|3643|3643|3643|3643|3643|0
1606743170000|2020-11-30 13:32:50|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|0
1606743200000|2020-11-30 13:33:20|3643.38|3643.38|3642.98|3642.98|3643.38|3643.38|3642.98|3642.98|0
1606743220000|2020-11-30 13:33:40|3642.77|3642.77|3642.85|3642.85|3642.85|3642.85|3642.77|3642.77|0
1606743240000|2020-11-30 13:34:00|3643.53|3643.53|3645.9|3645.9|3645.9|3645.9|3643.53|3643.53|0
1606743250000|2020-11-30 13:34:10|3646.59|3646.59|3645.9|3645.9|3646.59|3646.59|3645.9|3645.9|0
1606743290000|2020-11-30 13:34:50|3645.22|3645.22|3644.54|3644.54|3645.22|3645.22|3644.54|3644.54|0
1606743330000|2020-11-30 13:35:30|3644.46|3644.46|3644.46|3644.46|3644.46|3644.46|3644.46|3644.46|0
1606743350000|2020-11-30 13:35:50|3644.37|3644.37|3644.07|3644.07|3644.37|3644.37|3644.07|3644.07|0
1606743370000|2020-11-30 13:36:10|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|0
1606743390000|2020-11-30 13:36:30|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|0
1606743410000|2020-11-30 13:36:50|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|0
1606743420000|2020-11-30 13:37:00|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|0
1606743430000|2020-11-30 13:37:10|3645|3645|3645.8|3645.8|3645.8|3645.8|3645|3645|0
1606743510000|2020-11-30 13:38:30|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|0
1606743520000|2020-11-30 13:38:40|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|3645.24|0
1606743530000|2020-11-30 13:38:50|3645.32|3645.32|3645.32|3645.32|3645.32|3645.32|3645.32|3645.32|0
1606743540000|2020-11-30 13:39:00|3646.12|3646.12|3644.97|3644.97|3646.12|3646.12|3644.97|3644.97|0
1606743570000|2020-11-30 13:39:30|3645.37|3645.37|3644.6|3644.6|3645.37|3645.37|3644.6|3644.6|0
1606743580000|2020-11-30 13:39:40|3645.29|3645.29|3645.45|3645.45|3645.45|3645.45|3645.29|3645.29|0
1606743610000|2020-11-30 13:40:10|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1606743620000|2020-11-30 13:40:20|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|0
1606743680000|2020-11-30 13:41:20|3646|3646|3644.23|3644.23|3646|3646|3644.23|3644.23|0
1606743690000|2020-11-30 13:41:30|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|3644.08|0
1606743710000|2020-11-30 13:41:50|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|0
1606743720000|2020-11-30 13:42:00|3644.25|3644.25|3644.65|3644.65|3645.04|3645.04|3644.25|3644.25|0
1606743730000|2020-11-30 13:42:10|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|3644.56|0
1606743740000|2020-11-30 13:42:20|3645.25|3645.25|3644.92|3644.92|3645.25|3645.25|3644.92|3644.92|0
1606743750000|2020-11-30 13:42:30|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|3644.23|0
1606743780000|2020-11-30 13:43:00|3644.15|3644.15|3644.07|3644.07|3644.15|3644.15|3644.07|3644.07|0
1606743790000|2020-11-30 13:43:10|3644.75|3644.75|3645.31|3645.31|3645.31|3645.31|3644.75|3644.75|0
1606743820000|2020-11-30 13:43:40|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|0
1606743830000|2020-11-30 13:43:50|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|0
1606743840000|2020-11-30 13:44:00|3646.63|3646.63|3647.31|3647.31|3647.31|3647.31|3645.94|3645.94|0
1606743850000|2020-11-30 13:44:10|3647.46|3647.46|3647.69|3647.69|3647.94|3647.94|3647.46|3647.46|0
1606743870000|2020-11-30 13:44:30|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|0
1606743880000|2020-11-30 13:44:40|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.48|3648.48|0
1606743890000|2020-11-30 13:44:50|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1606743960000|2020-11-30 13:46:00|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|0
1606743970000|2020-11-30 13:46:10|3647.43|3647.43|3647.43|3647.43|3647.43|3647.43|3647.43|3647.43|0
1606743980000|2020-11-30 13:46:20|3646.75|3646.75|3646.35|3646.35|3646.75|3646.75|3646.35|3646.35|0
1606744000000|2020-11-30 13:46:40|3646.43|3646.43|3645.75|3645.75|3646.43|3646.43|3645.75|3645.75|0
1606744040000|2020-11-30 13:47:20|3644.95|3644.95|3645.35|3645.35|3645.35|3645.35|3644.95|3644.95|0
1606744060000|2020-11-30 13:47:40|3645.24|3645.24|3645.14|3645.14|3645.24|3645.24|3645.14|3645.14|0
1606744070000|2020-11-30 13:47:50|3645.22|3645.22|3645.9|3645.9|3645.9|3645.9|3645.22|3645.22|0
1606744090000|2020-11-30 13:48:10|3646.3|3646.3|3645.9|3645.9|3646.3|3646.3|3645.9|3645.9|0
1606744100000|2020-11-30 13:48:20|3647.49|3647.49|3648.28|3648.28|3648.28|3648.28|3647.49|3647.49|0
1606744110000|2020-11-30 13:48:30|3648.68|3648.68|3647.49|3647.49|3648.68|3648.68|3647.49|3647.49|0
1606744200000|2020-11-30 13:50:00|3647.66|3647.66|3647.51|3647.51|3647.66|3647.66|3647.51|3647.51|0
1606744220000|2020-11-30 13:50:20|3647.67|3647.67|3647.79|3647.79|3647.79|3647.79|3647.67|3647.67|0
1606744240000|2020-11-30 13:50:40|3647.11|3647.11|3648.19|3648.19|3648.19|3648.19|3647.11|3647.11|0
1606744250000|2020-11-30 13:50:50|3648.08|3648.08|3647.97|3647.97|3648.08|3648.08|3647.97|3647.97|0
1606744260000|2020-11-30 13:51:00|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|0
1606744270000|2020-11-30 13:51:10|3648.27|3648.27|3648.36|3648.36|3648.36|3648.36|3648.27|3648.27|0
1606744310000|2020-11-30 13:51:50|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|0
1606744320000|2020-11-30 13:52:00|3648.33|3648.33|3650.91|3650.91|3650.91|3650.91|3648.17|3648.17|0
1606744330000|2020-11-30 13:52:10|3651.07|3651.07|3651.18|3651.18|3651.86|3651.86|3651.07|3651.07|0
1606744350000|2020-11-30 13:52:30|3651.97|3651.97|3653.96|3653.96|3653.96|3653.96|3651.97|3651.97|0
1606744360000|2020-11-30 13:52:40|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|3653.17|0
1606744370000|2020-11-30 13:52:50|3652.86|3652.86|3652.86|3652.86|3652.86|3652.86|3652.86|3652.86|0
1606744390000|2020-11-30 13:53:10|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|0
1606744420000|2020-11-30 13:53:40|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1606744430000|2020-11-30 13:53:50|3654.12|3654.12|3653.97|3653.97|3654.12|3654.12|3653.72|3653.72|0
1606744440000|2020-11-30 13:54:00|3654.37|3654.37|3654.58|3654.58|3654.58|3654.58|3654.37|3654.37|0
1606744450000|2020-11-30 13:54:10|3654.19|3654.19|3654.19|3654.19|3654.19|3654.19|3654.19|3654.19|0
1606744460000|2020-11-30 13:54:20|3655.38|3655.38|3654.98|3654.98|3655.38|3655.38|3654.98|3654.98|0
1606744480000|2020-11-30 13:54:40|3655.38|3655.38|3655.87|3655.87|3655.87|3655.87|3655.38|3655.38|0
1606744500000|2020-11-30 13:55:00|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|0
1606744510000|2020-11-30 13:55:10|3657.43|3657.43|3657.65|3657.65|3657.65|3657.65|3657.43|3657.43|0
1606744530000|2020-11-30 13:55:30|3656.52|3656.52|3654.89|3654.89|3656.52|3656.52|3654.78|3654.78|0
1606744540000|2020-11-30 13:55:40|3654.97|3654.97|3655.2|3655.2|3655.2|3655.2|3654.97|3654.97|0
1606744550000|2020-11-30 13:55:50|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|3655.05|0
1606744560000|2020-11-30 13:56:00|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|0
1606744570000|2020-11-30 13:56:10|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|3655.3|0
1606744580000|2020-11-30 13:56:20|3656.1|3656.1|3655.7|3655.7|3656.1|3656.1|3655.7|3655.7|0
1606744620000|2020-11-30 13:57:00|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|0
1606744630000|2020-11-30 13:57:10|3656.66|3656.66|3656.26|3656.26|3656.66|3656.66|3656.26|3656.26|0
1606744640000|2020-11-30 13:57:20|3656.59|3656.59|3658.34|3658.34|3658.34|3658.34|3656.59|3656.59|0
1606744650000|2020-11-30 13:57:30|3658.23|3658.23|3658.62|3658.62|3658.62|3658.62|3658.23|3658.23|0
1606744660000|2020-11-30 13:57:40|3659.02|3659.02|3660.89|3660.89|3660.89|3660.89|3659.02|3659.02|0
1606744670000|2020-11-30 13:57:50|3660.5|3660.5|3662.17|3662.17|3662.17|3662.17|3660.5|3660.5|0
1606744690000|2020-11-30 13:58:10|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|0
1606744710000|2020-11-30 13:58:30|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|0
1606744720000|2020-11-30 13:58:40|3661.93|3661.93|3662.38|3662.38|3662.38|3662.38|3661.93|3661.93|0
1606744730000|2020-11-30 13:58:50|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|0
1606744740000|2020-11-30 13:59:00|3661.11|3661.11|3661.51|3661.51|3661.51|3661.51|3661.11|3661.11|0
1606744760000|2020-11-30 13:59:20|3660.82|3660.82|3661.51|3661.51|3661.51|3661.51|3660.82|3660.82|0
1606744770000|2020-11-30 13:59:30|3662.3|3662.3|3663.67|3663.67|3663.67|3663.67|3662.3|3662.3|0
1606744800000|2020-11-30 14:00:00|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|0
1606744810000|2020-11-30 14:00:10|3663.54|3663.54|3661.83|3661.83|3663.54|3663.54|3661.83|3661.83|0
1606744820000|2020-11-30 14:00:20|3661.67|3661.67|3660.98|3660.98|3661.77|3661.77|3660.98|3660.98|0
1606744830000|2020-11-30 14:00:30|3660.58|3660.58|3660.98|3660.98|3660.98|3660.98|3660.58|3660.58|0
1606744840000|2020-11-30 14:00:40|3660.3|3660.3|3659.98|3659.98|3660.3|3660.3|3659.98|3659.98|0
1606744860000|2020-11-30 14:01:00|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1606744880000|2020-11-30 14:01:20|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|0
1606744890000|2020-11-30 14:01:30|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|0
1606744900000|2020-11-30 14:01:40|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|0
1606744920000|2020-11-30 14:02:00|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|0
1606744930000|2020-11-30 14:02:10|3659.24|3659.24|3657.08|3657.08|3659.24|3659.24|3657.08|3657.08|0
1606744940000|2020-11-30 14:02:20|3656|3656|3656|3656|3656|3656|3656|3656|0
1606744960000|2020-11-30 14:02:40|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|0
1606744970000|2020-11-30 14:02:50|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|0
1606744980000|2020-11-30 14:03:00|3655.72|3655.72|3654.79|3654.79|3655.87|3655.87|3654.79|3654.79|0
1606745010000|2020-11-30 14:03:30|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|0
1606745050000|2020-11-30 14:04:10|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|0
1606745060000|2020-11-30 14:04:20|3655.47|3655.47|3655.47|3655.47|3655.47|3655.47|3655.47|3655.47|0
1606745090000|2020-11-30 14:04:50|3655.87|3655.87|3656.27|3656.27|3656.27|3656.27|3655.87|3655.87|0
1606745100000|2020-11-30 14:05:00|3655.59|3655.59|3655.64|3655.64|3655.64|3655.64|3655.59|3655.59|0
1606745110000|2020-11-30 14:05:10|3655.53|3655.53|3655.53|3655.53|3655.53|3655.53|3655.53|3655.53|0
1606745120000|2020-11-30 14:05:20|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|3655.14|0
1606745130000|2020-11-30 14:05:30|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|0
1606745150000|2020-11-30 14:05:50|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|3654.34|0
1606745160000|2020-11-30 14:06:00|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|0
1606745230000|2020-11-30 14:07:10|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|0
1606745240000|2020-11-30 14:07:20|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|3654.99|0
1606745250000|2020-11-30 14:07:30|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|0
1606745270000|2020-11-30 14:07:50|3655.73|3655.73|3655.33|3655.33|3655.73|3655.73|3655.33|3655.33|0
1606745280000|2020-11-30 14:08:00|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|0
1606745290000|2020-11-30 14:08:10|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|0
1606745300000|2020-11-30 14:08:20|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1606745310000|2020-11-30 14:08:30|3653.04|3653.04|3652.9|3652.9|3653.04|3653.04|3652.9|3652.9|0
1606745330000|2020-11-30 14:08:50|3653.58|3653.58|3654.95|3654.95|3654.95|3654.95|3653.58|3653.58|0
1606745340000|2020-11-30 14:09:00|3655.11|3655.11|3655.59|3655.59|3655.59|3655.59|3655.11|3655.11|0
1606745360000|2020-11-30 14:09:20|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|0
1606745370000|2020-11-30 14:09:30|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|0
1606745390000|2020-11-30 14:09:50|3655.47|3655.47|3655.31|3655.31|3655.47|3655.47|3655|3655|0
1606745410000|2020-11-30 14:10:10|3655.41|3655.41|3654.15|3654.15|3655.52|3655.52|3654.15|3654.15|0
1606745420000|2020-11-30 14:10:20|3653.47|3653.47|3652.56|3652.56|3653.47|3653.47|3652.56|3652.56|0
1606745430000|2020-11-30 14:10:30|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|0
1606745440000|2020-11-30 14:10:40|3653.12|3653.12|3652.87|3652.87|3653.12|3653.12|3652.87|3652.87|0
1606745450000|2020-11-30 14:10:50|3652.75|3652.75|3651.36|3651.36|3652.75|3652.75|3651.36|3651.36|0
1606745460000|2020-11-30 14:11:00|3650.68|3650.68|3651.36|3651.36|3651.36|3651.36|3650.68|3650.68|0
1606745470000|2020-11-30 14:11:10|3651.2|3651.2|3650|3650|3651.2|3651.2|3650|3650|0
1606745480000|2020-11-30 14:11:20|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1606745490000|2020-11-30 14:11:30|3649.2|3649.2|3649.89|3649.89|3649.89|3649.89|3649.2|3649.2|0
1606745520000|2020-11-30 14:12:00|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|0
1606745530000|2020-11-30 14:12:10|3649.44|3649.44|3649.49|3649.49|3649.49|3649.49|3649.38|3649.38|0
1606745560000|2020-11-30 14:12:40|3649.04|3649.04|3648.19|3648.19|3649.04|3649.04|3648.19|3648.19|0
1606745580000|2020-11-30 14:13:00|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|3647.79|0
1606745600000|2020-11-30 14:13:20|3648.19|3648.19|3648.59|3648.59|3648.59|3648.59|3648.19|3648.19|0
1606745630000|2020-11-30 14:13:50|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1606745640000|2020-11-30 14:14:00|3646.82|3646.82|3645.46|3645.46|3646.82|3646.82|3645.46|3645.46|0
1606745650000|2020-11-30 14:14:10|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|0
1606745660000|2020-11-30 14:14:20|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|0
1606745670000|2020-11-30 14:14:30|3644.42|3644.42|3644.42|3644.42|3644.42|3644.42|3644.42|3644.42|0
1606745690000|2020-11-30 14:14:50|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|0
1606745700000|2020-11-30 14:15:00|3643.81|3643.81|3642.39|3642.39|3643.81|3643.81|3642.39|3642.39|0
1606745710000|2020-11-30 14:15:10|3642.28|3642.28|3642.84|3642.84|3642.84|3642.84|3642.28|3642.28|0
1606745720000|2020-11-30 14:15:20|3643.24|3643.24|3643.7|3643.7|3643.76|3643.76|3643.24|3643.24|0
1606745740000|2020-11-30 14:15:40|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1606745750000|2020-11-30 14:15:50|3644.05|3644.05|3643.65|3643.65|3644.05|3644.05|3643.65|3643.65|0
1606745760000|2020-11-30 14:16:00|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|0
1606745770000|2020-11-30 14:16:10|3642.13|3642.13|3639.29|3639.29|3642.13|3642.13|3639.29|3639.29|0
1606745780000|2020-11-30 14:16:20|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|0
1606745820000|2020-11-30 14:17:00|3639.43|3639.43|3639.18|3639.18|3639.43|3639.43|3639.18|3639.18|0
1606745830000|2020-11-30 14:17:10|3639.23|3639.23|3639.23|3639.23|3639.23|3639.23|3639.23|3639.23|0
1606745840000|2020-11-30 14:17:20|3639.08|3639.08|3639.53|3639.53|3639.53|3639.53|3639.08|3639.08|0
1606745860000|2020-11-30 14:17:40|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|0
1606745880000|2020-11-30 14:18:00|3640.9|3640.9|3641.69|3641.69|3641.69|3641.69|3640.9|3640.9|0
1606745900000|2020-11-30 14:18:20|3642.38|3642.38|3644.48|3644.48|3644.63|3644.63|3642.38|3642.38|0
1606745920000|2020-11-30 14:18:40|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|0
1606745930000|2020-11-30 14:18:50|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1606745940000|2020-11-30 14:19:00|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|3643.98|0
1606745950000|2020-11-30 14:19:10|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1606746020000|2020-11-30 14:20:20|3643.55|3643.55|3644.34|3644.34|3644.34|3644.34|3643.55|3643.55|0
1606746030000|2020-11-30 14:20:30|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|0
1606746040000|2020-11-30 14:20:40|3645.17|3645.17|3645.17|3645.17|3645.57|3645.57|3644.77|3644.77|0
1606746070000|2020-11-30 14:21:10|3644.77|3644.77|3644.11|3644.11|3644.77|3644.77|3644.11|3644.11|0
1606746080000|2020-11-30 14:21:20|3643.42|3643.42|3641.97|3641.97|3643.42|3643.42|3641.97|3641.97|0
1606746090000|2020-11-30 14:21:30|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|3641.58|0
1606746100000|2020-11-30 14:21:40|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|0
1606746110000|2020-11-30 14:21:50|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|0
1606746120000|2020-11-30 14:22:00|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1606746130000|2020-11-30 14:22:10|3643.56|3643.56|3646.23|3646.23|3646.23|3646.23|3643.56|3643.56|0
1606746140000|2020-11-30 14:22:20|3646.48|3646.48|3646.42|3646.42|3646.48|3646.48|3646.42|3646.42|0
1606746150000|2020-11-30 14:22:30|3646.57|3646.57|3646.27|3646.27|3646.57|3646.57|3646.27|3646.27|0
1606746160000|2020-11-30 14:22:40|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|0
1606746170000|2020-11-30 14:22:50|3646.03|3646.03|3645.35|3645.35|3646.03|3646.03|3645.35|3645.35|0
1606746180000|2020-11-30 14:23:00|3644.55|3644.55|3644.43|3644.43|3644.55|3644.55|3644.43|3644.43|0
1606746210000|2020-11-30 14:23:30|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|0
1606746240000|2020-11-30 14:24:00|3643.45|3643.45|3643.45|3643.45|3643.45|3643.45|3643.45|3643.45|0
1606746280000|2020-11-30 14:24:40|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|3643.33|0
1606746290000|2020-11-30 14:24:50|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1606746300000|2020-11-30 14:25:00|3643.8|3643.8|3643.86|3643.86|3643.86|3643.86|3643.8|3643.8|0
1606746310000|2020-11-30 14:25:10|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1606746320000|2020-11-30 14:25:20|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|0
1606746340000|2020-11-30 14:25:40|3644.03|3644.03|3643.64|3643.64|3644.03|3644.03|3643.64|3643.64|0
1606746350000|2020-11-30 14:25:50|3643.4|3643.4|3644.08|3644.08|3644.08|3644.08|3643.4|3643.4|0
1606746360000|2020-11-30 14:26:00|3644.2|3644.2|3644.56|3644.56|3644.56|3644.56|3644.2|3644.2|0
1606746370000|2020-11-30 14:26:10|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|0
1606746380000|2020-11-30 14:26:20|3643.77|3643.77|3643.58|3643.58|3643.77|3643.77|3643.27|3643.27|0
1606746390000|2020-11-30 14:26:30|3643.67|3643.67|3643.27|3643.27|3643.67|3643.67|3643.27|3643.27|0
1606746400000|2020-11-30 14:26:40|3643.43|3643.43|3643.43|3643.43|3643.43|3643.43|3643.43|3643.43|0
1606746410000|2020-11-30 14:26:50|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1606746420000|2020-11-30 14:27:00|3643.22|3643.22|3642.92|3642.92|3643.22|3643.22|3642.92|3642.92|0
1606746450000|2020-11-30 14:27:30|3642.65|3642.65|3642.57|3642.57|3642.65|3642.65|3642.57|3642.57|0
1606746470000|2020-11-30 14:27:50|3641.2|3641.2|3640.52|3640.52|3641.88|3641.88|3640.52|3640.52|0
1606746500000|2020-11-30 14:28:20|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|0
1606746510000|2020-11-30 14:28:30|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|0
1606746540000|2020-11-30 14:29:00|3639.43|3639.43|3640.03|3640.03|3640.03|3640.03|3639.43|3639.43|0
1606746550000|2020-11-30 14:29:10|3639.98|3639.98|3640.66|3640.66|3640.66|3640.66|3639.98|3639.98|0
1606746560000|2020-11-30 14:29:20|3640.41|3640.41|3638.83|3638.83|3640.41|3640.41|3638.83|3638.83|0
1606746570000|2020-11-30 14:29:30|3638.74|3638.74|3639.14|3639.14|3639.14|3639.14|3638.74|3638.74|0
1606746580000|2020-11-30 14:29:40|3638.74|3638.74|3637.98|3637.98|3638.74|3638.74|3637.98|3637.98|0
1606746600000|2020-11-30 14:30:00|3637.58|3637.58|3636.61|3636.61|3637.58|3637.58|3636.61|3636.61|0
1606746610000|2020-11-30 14:30:10|3636.03|3636.03|3636.8|3636.8|3636.8|3636.8|3636.03|3636.03|0
1606746620000|2020-11-30 14:30:20|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|0
1606746640000|2020-11-30 14:30:40|3636.85|3636.85|3636.37|3636.37|3636.85|3636.85|3636.37|3636.37|0
1606746650000|2020-11-30 14:30:50|3636.2|3636.2|3635.81|3635.81|3636.2|3636.2|3635.81|3635.81|0
1606746660000|2020-11-30 14:31:00|3635.97|3635.97|3635.66|3635.66|3636.06|3636.06|3635.66|3635.66|0
1606746670000|2020-11-30 14:31:10|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|0
1606746680000|2020-11-30 14:31:20|3635.55|3635.55|3635.44|3635.44|3635.55|3635.55|3635.44|3635.44|0
1606746700000|2020-11-30 14:31:40|3635.04|3635.04|3634.36|3634.36|3635.04|3635.04|3634.36|3634.36|0
1606746710000|2020-11-30 14:31:50|3633.91|3633.91|3633.61|3633.61|3633.91|3633.91|3633.61|3633.61|0
1606746720000|2020-11-30 14:32:00|3634.01|3634.01|3634.26|3634.26|3634.26|3634.26|3634.01|3634.01|0
1606746750000|2020-11-30 14:32:30|3633.81|3633.81|3633.25|3633.25|3633.81|3633.81|3633.25|3633.25|0
1606746760000|2020-11-30 14:32:40|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|0
1606746770000|2020-11-30 14:32:50|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|0
1606746780000|2020-11-30 14:33:00|3632.83|3632.83|3633.51|3633.51|3633.51|3633.51|3632.83|3632.83|0
1606746790000|2020-11-30 14:33:10|3633.11|3633.11|3632.26|3632.26|3633.11|3633.11|3632.26|3632.26|0
1606746800000|2020-11-30 14:33:20|3631.47|3631.47|3629.86|3629.86|3631.47|3631.47|3629.86|3629.86|0
1606746810000|2020-11-30 14:33:30|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|0
1606746820000|2020-11-30 14:33:40|3629.88|3629.88|3629.98|3629.98|3629.98|3629.98|3629.88|3629.88|0
1606746830000|2020-11-30 14:33:50|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|0
1606746840000|2020-11-30 14:34:00|3630.23|3630.23|3631.42|3631.42|3631.42|3631.42|3630.23|3630.23|0
1606746850000|2020-11-30 14:34:10|3631.03|3631.03|3631.98|3631.98|3631.98|3631.98|3631.03|3631.03|0
1606746860000|2020-11-30 14:34:20|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|0
1606746870000|2020-11-30 14:34:30|3631.5|3631.5|3629.01|3629.01|3631.5|3631.5|3629.01|3629.01|0
1606746880000|2020-11-30 14:34:40|3628.92|3628.92|3628.69|3628.69|3628.92|3628.92|3628.69|3628.69|0
1606746890000|2020-11-30 14:34:50|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|0
1606746900000|2020-11-30 14:35:00|3628.69|3628.69|3629.78|3629.78|3629.78|3629.78|3627.64|3627.64|0
1606746910000|2020-11-30 14:35:10|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|0
1606746920000|2020-11-30 14:35:20|3629.78|3629.78|3628.98|3628.98|3629.78|3629.78|3628.98|3628.98|0
1606746930000|2020-11-30 14:35:30|3628.59|3628.59|3625.89|3625.89|3628.59|3628.59|3625.89|3625.89|0
1606746940000|2020-11-30 14:35:40|3625.21|3625.21|3624.33|3624.33|3625.21|3625.21|3624.33|3624.33|0
1606746950000|2020-11-30 14:35:50|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|3624.25|0
1606746960000|2020-11-30 14:36:00|3624.93|3624.93|3624.53|3624.53|3624.93|3624.93|3624.53|3624.53|0
1606746970000|2020-11-30 14:36:10|3623.85|3623.85|3623.82|3623.82|3624.25|3624.25|3623.82|3623.82|0
1606746980000|2020-11-30 14:36:20|3623.61|3623.61|3622.24|3622.24|3623.61|3623.61|3622.24|3622.24|0
1606746990000|2020-11-30 14:36:30|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|0
1606747000000|2020-11-30 14:36:40|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|0
1606747010000|2020-11-30 14:36:50|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|0
1606747030000|2020-11-30 14:37:10|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|0
1606747040000|2020-11-30 14:37:20|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|0
1606747050000|2020-11-30 14:37:30|3621.38|3621.38|3621.73|3621.73|3621.73|3621.73|3621.33|3621.33|0
1606747060000|2020-11-30 14:37:40|3622.12|3622.12|3622.52|3622.52|3622.52|3622.52|3622.12|3622.12|0
1606747080000|2020-11-30 14:38:00|3622.35|3622.35|3624.79|3624.79|3624.79|3624.79|3622.35|3622.35|0
1606747090000|2020-11-30 14:38:10|3624.95|3624.95|3625.64|3625.64|3625.64|3625.64|3624.95|3624.95|0
1606747100000|2020-11-30 14:38:20|3625.24|3625.24|3625.19|3625.19|3625.24|3625.24|3625.19|3625.19|0
1606747110000|2020-11-30 14:38:30|3625.03|3625.03|3623.77|3623.77|3625.13|3625.13|3623.77|3623.77|0
1606747120000|2020-11-30 14:38:40|3624.45|3624.45|3625.24|3625.24|3625.24|3625.24|3624.45|3624.45|0
1606747130000|2020-11-30 14:38:50|3624.85|3624.85|3624.85|3624.85|3624.85|3624.85|3624.85|3624.85|0
1606747140000|2020-11-30 14:39:00|3624.9|3624.9|3624.5|3624.5|3624.9|3624.9|3624.5|3624.5|0
1606747160000|2020-11-30 14:39:20|3624.42|3624.42|3624.26|3624.26|3624.42|3624.42|3624.26|3624.26|0
1606747170000|2020-11-30 14:39:30|3623.58|3623.58|3623.1|3623.1|3623.58|3623.58|3623.1|3623.1|0
1606747180000|2020-11-30 14:39:40|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|0
1606747190000|2020-11-30 14:39:50|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|3623.86|0
1606747200000|2020-11-30 14:40:00|3623.78|3623.78|3622.41|3622.41|3624.08|3624.08|3622.41|3622.41|0
1606747230000|2020-11-30 14:40:30|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|0
1606747240000|2020-11-30 14:40:40|3623.37|3623.37|3623.1|3623.1|3623.37|3623.37|3623.1|3623.1|0
1606747260000|2020-11-30 14:41:00|3623.67|3623.67|3623.83|3623.83|3623.83|3623.83|3623.67|3623.67|0
1606747270000|2020-11-30 14:41:10|3623.68|3623.68|3623.68|3623.68|3623.68|3623.68|3623.68|3623.68|0
1606747280000|2020-11-30 14:41:20|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|0
1606747290000|2020-11-30 14:41:30|3623.43|3623.43|3623.35|3623.35|3623.43|3623.43|3623.35|3623.35|0
1606747300000|2020-11-30 14:41:40|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|0
1606747310000|2020-11-30 14:41:50|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|0
1606747320000|2020-11-30 14:42:00|3624.05|3624.05|3624.63|3624.63|3624.79|3624.79|3624.05|3624.05|0
1606747330000|2020-11-30 14:42:10|3624.23|3624.23|3623.47|3623.47|3624.23|3624.23|3623.47|3623.47|0
1606747340000|2020-11-30 14:42:20|3622.78|3622.78|3621.51|3621.51|3622.78|3622.78|3621.51|3621.51|0
1606747350000|2020-11-30 14:42:30|3620.72|3620.72|3620.72|3620.72|3620.72|3620.72|3620.72|3620.72|0
1606747360000|2020-11-30 14:42:40|3620.8|3620.8|3621.48|3621.48|3621.48|3621.48|3620.8|3620.8|0
1606747380000|2020-11-30 14:43:00|3621.59|3621.59|3621.07|3621.07|3621.75|3621.75|3621.07|3621.07|0
1606747390000|2020-11-30 14:43:10|3620.38|3620.38|3620.78|3620.78|3620.78|3620.78|3620.38|3620.38|0
1606747400000|2020-11-30 14:43:20|3620.86|3620.86|3623.42|3623.42|3623.42|3623.42|3620.86|3620.86|0
1606747410000|2020-11-30 14:43:30|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|0
1606747420000|2020-11-30 14:43:40|3625.4|3625.4|3625.43|3625.43|3625.43|3625.43|3625.1|3625.1|0
1606747440000|2020-11-30 14:44:00|3625.55|3625.55|3625.07|3625.07|3625.55|3625.55|3625.07|3625.07|0
1606747450000|2020-11-30 14:44:10|3625.22|3625.22|3623.88|3623.88|3625.22|3625.22|3623.88|3623.88|0
1606747460000|2020-11-30 14:44:20|3623.49|3623.49|3623.32|3623.32|3623.49|3623.49|3623.32|3623.32|0
1606747470000|2020-11-30 14:44:30|3623.4|3623.4|3624.88|3624.88|3624.88|3624.88|3623.4|3623.4|0
1606747480000|2020-11-30 14:44:40|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|0
1606747510000|2020-11-30 14:45:10|3625.24|3625.24|3624.85|3624.85|3625.24|3625.24|3624.85|3624.85|0
1606747520000|2020-11-30 14:45:20|3625.24|3625.24|3625.64|3625.64|3625.64|3625.64|3625.24|3625.24|0
1606747530000|2020-11-30 14:45:30|3626.32|3626.32|3627.17|3627.17|3627.17|3627.17|3626.32|3626.32|0
1606747540000|2020-11-30 14:45:40|3627.32|3627.32|3627.16|3627.16|3627.32|3627.32|3627.16|3627.16|0
1606747560000|2020-11-30 14:46:00|3627.84|3627.84|3628.8|3628.8|3629.37|3629.37|3627.84|3627.84|0
1606747570000|2020-11-30 14:46:10|3628.4|3628.4|3629.08|3629.08|3629.08|3629.08|3628.4|3628.4|0
1606747580000|2020-11-30 14:46:20|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|0
1606747610000|2020-11-30 14:46:50|3628.69|3628.69|3628.69|3628.69|3628.69|3628.69|3628.69|3628.69|0
1606747620000|2020-11-30 14:47:00|3628.57|3628.57|3625.89|3625.89|3628.57|3628.57|3625.89|3625.89|0
1606747630000|2020-11-30 14:47:10|3625.5|3625.5|3624.94|3624.94|3625.5|3625.5|3624.94|3624.94|0
1606747660000|2020-11-30 14:47:40|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|0
1606747680000|2020-11-30 14:48:00|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|0
1606747690000|2020-11-30 14:48:10|3624.61|3624.61|3624.37|3624.37|3624.61|3624.61|3624.37|3624.37|0
1606747700000|2020-11-30 14:48:20|3623.77|3623.77|3622.81|3622.81|3623.77|3623.77|3622.81|3622.81|0
1606747710000|2020-11-30 14:48:30|3623.2|3623.2|3623.6|3623.6|3623.6|3623.6|3623.2|3623.2|0
1606747720000|2020-11-30 14:48:40|3622.92|3622.92|3623.31|3623.31|3623.31|3623.31|3622.92|3622.92|0
1606747740000|2020-11-30 14:49:00|3623.42|3623.42|3622.63|3622.63|3623.42|3623.42|3622.63|3622.63|0
1606747750000|2020-11-30 14:49:10|3623.31|3623.31|3623.71|3623.71|3623.71|3623.71|3623.31|3623.31|0
1606747760000|2020-11-30 14:49:20|3623.62|3623.62|3623.47|3623.47|3623.62|3623.62|3623.47|3623.47|0
1606747780000|2020-11-30 14:49:40|3623.87|3623.87|3622.68|3622.68|3623.87|3623.87|3622.68|3622.68|0
1606747800000|2020-11-30 14:50:00|3623.08|3623.08|3622.93|3622.93|3623.08|3623.08|3622.93|3622.93|0
1606747810000|2020-11-30 14:50:10|3623.33|3623.33|3622.28|3622.28|3623.33|3623.33|3622.28|3622.28|0
1606747820000|2020-11-30 14:50:20|3621.93|3621.93|3622.4|3622.4|3622.4|3622.4|3621.93|3621.93|0
1606747830000|2020-11-30 14:50:30|3622.28|3622.28|3622.97|3622.97|3622.97|3622.97|3622.28|3622.28|0
1606747840000|2020-11-30 14:50:40|3622.57|3622.57|3621.38|3621.38|3622.57|3622.57|3621.38|3621.38|0
1606747860000|2020-11-30 14:51:00|3622.17|3622.17|3621.4|3621.4|3622.17|3622.17|3621.4|3621.4|0
1606747870000|2020-11-30 14:51:10|3620.6|3620.6|3620.2|3620.2|3620.6|3620.6|3620.2|3620.2|0
1606747880000|2020-11-30 14:51:20|3619.79|3619.79|3619.11|3619.11|3619.79|3619.79|3619.11|3619.11|0
1606747890000|2020-11-30 14:51:30|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|0
1606747900000|2020-11-30 14:51:40|3619.9|3619.9|3621.15|3621.15|3621.15|3621.15|3619.9|3619.9|0
1606747910000|2020-11-30 14:51:50|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|0
1606747920000|2020-11-30 14:52:00|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|0
1606747930000|2020-11-30 14:52:10|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|0
1606747940000|2020-11-30 14:52:20|3620.7|3620.7|3620.7|3620.7|3620.7|3620.7|3620.7|3620.7|0
1606747960000|2020-11-30 14:52:40|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|0
1606747970000|2020-11-30 14:52:50|3621.14|3621.14|3621.06|3621.06|3621.14|3621.14|3621.06|3621.06|0
1606747980000|2020-11-30 14:53:00|3620.66|3620.66|3620.27|3620.27|3620.66|3620.66|3620.27|3620.27|0
1606747990000|2020-11-30 14:53:10|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|0
1606748000000|2020-11-30 14:53:20|3620.89|3620.89|3622.14|3622.14|3622.14|3622.14|3620.89|3620.89|0
1606748050000|2020-11-30 14:54:10|3621.74|3621.74|3621.74|3621.74|3621.74|3621.74|3621.74|3621.74|0
1606748060000|2020-11-30 14:54:20|3621.35|3621.35|3621.35|3621.35|3622.14|3622.14|3621.35|3621.35|0
1606748070000|2020-11-30 14:54:30|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|0
1606748080000|2020-11-30 14:54:40|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|0
1606748090000|2020-11-30 14:54:50|3621.38|3621.38|3621.59|3621.59|3621.81|3621.81|3621.38|3621.38|0
1606748100000|2020-11-30 14:55:00|3622.39|3622.39|3622.39|3622.39|3622.39|3622.39|3622.39|3622.39|0
1606748110000|2020-11-30 14:55:10|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|0
1606748120000|2020-11-30 14:55:20|3621.46|3621.46|3621.46|3621.46|3621.46|3621.46|3621.46|3621.46|0
1606748130000|2020-11-30 14:55:30|3620.77|3620.77|3620.77|3620.77|3620.77|3620.77|3620.77|3620.77|0
1606748140000|2020-11-30 14:55:40|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|0
1606748150000|2020-11-30 14:55:50|3620.69|3620.69|3621.37|3621.37|3621.37|3621.37|3620.69|3620.69|0
1606748170000|2020-11-30 14:56:10|3621.77|3621.77|3621.77|3621.77|3621.77|3621.77|3621.77|3621.77|0
1606748190000|2020-11-30 14:56:30|3621.65|3621.65|3622.4|3622.4|3622.55|3622.55|3621.65|3621.65|0
1606748200000|2020-11-30 14:56:40|3621.95|3621.95|3621.8|3621.8|3622.4|3622.4|3621.65|3621.65|0
1606748210000|2020-11-30 14:56:50|3621.4|3621.4|3621.6|3621.6|3621.76|3621.76|3621.17|3621.17|0
1606748220000|2020-11-30 14:57:00|3620.85|3620.85|3620.85|3620.85|3620.85|3620.85|3620.85|3620.85|0
1606748240000|2020-11-30 14:57:20|3620.45|3620.45|3620.33|3620.33|3620.45|3620.45|3620.33|3620.33|0
1606748250000|2020-11-30 14:57:30|3619.54|3619.54|3618.39|3618.39|3619.54|3619.54|3618.39|3618.39|0
1606748260000|2020-11-30 14:57:40|3618.27|3618.27|3618.1|3618.1|3618.27|3618.27|3618.1|3618.1|0
1606748270000|2020-11-30 14:57:50|3617.31|3617.31|3614.68|3614.68|3617.31|3617.31|3614.68|3614.68|0
1606748280000|2020-11-30 14:58:00|3615.88|3615.88|3615.19|3615.19|3615.88|3615.88|3615.19|3615.19|0
1606748290000|2020-11-30 14:58:10|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|0
1606748300000|2020-11-30 14:58:20|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|0
1606748310000|2020-11-30 14:58:30|3613.79|3613.79|3612.95|3612.95|3613.79|3613.79|3612.95|3612.95|0
1606748330000|2020-11-30 14:58:50|3615.33|3615.33|3615.36|3615.36|3615.36|3615.36|3614.37|3614.37|0
1606748340000|2020-11-30 14:59:00|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|0
1606748350000|2020-11-30 14:59:10|3615.07|3615.07|3615.12|3615.12|3615.12|3615.12|3615.07|3615.07|0
1606748360000|2020-11-30 14:59:20|3614.97|3614.97|3615.5|3615.5|3615.5|3615.5|3614.97|3614.97|0
1606748370000|2020-11-30 14:59:30|3615.59|3615.59|3616.38|3616.38|3616.38|3616.38|3615.59|3615.59|0
1606748380000|2020-11-30 14:59:40|3617.57|3617.57|3618.15|3618.15|3618.25|3618.25|3617.57|3617.57|0
1606748390000|2020-11-30 14:59:50|3618.38|3618.38|3619.8|3619.8|3619.8|3619.8|3618.38|3618.38|0
1606748400000|2020-11-30 15:00:00|3620.49|3620.49|3619.48|3619.48|3621.16|3621.16|3619.4|3619.4|0
1606748410000|2020-11-30 15:00:10|3619.08|3619.08|3619.17|3619.17|3619.17|3619.17|3619.08|3619.08|0
1606748430000|2020-11-30 15:00:30|3619.25|3619.25|3618.85|3618.85|3619.25|3619.25|3618.85|3618.85|0
1606748440000|2020-11-30 15:00:40|3618.55|3618.55|3618.47|3618.47|3618.55|3618.55|3618.02|3618.02|0
1606748450000|2020-11-30 15:00:50|3618.32|3618.32|3619|3619|3619|3619|3618.32|3618.32|0
1606748460000|2020-11-30 15:01:00|3619.38|3619.38|3619.11|3619.11|3619.54|3619.54|3618.75|3618.75|0
1606748470000|2020-11-30 15:01:10|3618.71|3618.71|3619.55|3619.55|3619.55|3619.55|3618.71|3618.71|0
1606748480000|2020-11-30 15:01:20|3619.94|3619.94|3620.42|3620.42|3620.42|3620.42|3619.94|3619.94|0
1606748490000|2020-11-30 15:01:30|3620.34|3620.34|3620.34|3620.34|3620.34|3620.34|3620.34|3620.34|0
1606748500000|2020-11-30 15:01:40|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|0
1606748510000|2020-11-30 15:01:50|3621.79|3621.79|3621.6|3621.6|3622.2|3622.2|3621.24|3621.24|0
1606748520000|2020-11-30 15:02:00|3620.92|3620.92|3620.92|3620.92|3620.92|3620.92|3620.92|3620.92|0
1606748530000|2020-11-30 15:02:10|3621.08|3621.08|3620.82|3620.82|3621.08|3621.08|3620.82|3620.82|0
1606748540000|2020-11-30 15:02:20|3621.02|3621.02|3621.41|3621.41|3621.41|3621.41|3621.02|3621.02|0
1606748550000|2020-11-30 15:02:30|3621.33|3621.33|3621.48|3621.48|3621.48|3621.48|3621.33|3621.33|0
1606748560000|2020-11-30 15:02:40|3621.36|3621.36|3620.17|3620.17|3621.36|3621.36|3620.17|3620.17|0
1606748580000|2020-11-30 15:03:00|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|0
1606748590000|2020-11-30 15:03:10|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|0
1606748600000|2020-11-30 15:03:20|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|0
1606748610000|2020-11-30 15:03:30|3620.61|3620.61|3622.36|3622.36|3622.36|3622.36|3620.61|3620.61|0
1606748620000|2020-11-30 15:03:40|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|0
1606748630000|2020-11-30 15:03:50|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|0
1606748640000|2020-11-30 15:04:00|3622.8|3622.8|3622.96|3622.96|3622.96|3622.96|3622.8|3622.8|0
1606748650000|2020-11-30 15:04:10|3624.41|3624.41|3625.7|3625.7|3625.7|3625.7|3624.41|3624.41|0
1606748660000|2020-11-30 15:04:20|3625.95|3625.95|3625.16|3625.16|3625.95|3625.95|3625.16|3625.16|0
1606748680000|2020-11-30 15:04:40|3624.36|3624.36|3624.03|3624.03|3624.36|3624.36|3624.03|3624.03|0
1606748710000|2020-11-30 15:05:10|3624.71|3624.71|3624.88|3624.88|3624.88|3624.88|3624.71|3624.71|0
1606748720000|2020-11-30 15:05:20|3625.03|3625.03|3625.32|3625.32|3625.32|3625.32|3625.03|3625.03|0
1606748730000|2020-11-30 15:05:30|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|0
1606748740000|2020-11-30 15:05:40|3625.12|3625.12|3623.65|3623.65|3625.12|3625.12|3623.65|3623.65|0
1606748750000|2020-11-30 15:05:50|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|0
1606748770000|2020-11-30 15:06:10|3622.94|3622.94|3625.18|3625.18|3625.18|3625.18|3622.94|3622.94|0
1606748780000|2020-11-30 15:06:20|3625.34|3625.34|3625.34|3625.34|3626.03|3626.03|3625.34|3625.34|0
1606748800000|2020-11-30 15:06:40|3625.26|3625.26|3624.18|3624.18|3625.26|3625.26|3624.18|3624.18|0
1606748810000|2020-11-30 15:06:50|3623.39|3623.39|3623.47|3623.47|3623.47|3623.47|3623.39|3623.39|0
1606748820000|2020-11-30 15:07:00|3623.26|3623.26|3621.78|3621.78|3623.26|3623.26|3621.78|3621.78|0
1606748850000|2020-11-30 15:07:30|3621.38|3621.38|3620.17|3620.17|3621.38|3621.38|3620.17|3620.17|0
1606748860000|2020-11-30 15:07:40|3620.34|3620.34|3619.94|3619.94|3620.34|3620.34|3619.94|3619.94|0
1606748870000|2020-11-30 15:07:50|3619.86|3619.86|3619.99|3619.99|3620.31|3620.31|3619.86|3619.86|0
1606748880000|2020-11-30 15:08:00|3619.59|3619.59|3618.23|3618.23|3619.59|3619.59|3618.23|3618.23|0
1606748890000|2020-11-30 15:08:10|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|0
1606748930000|2020-11-30 15:08:50|3617.63|3617.63|3618.42|3618.42|3618.42|3618.42|3617.63|3617.63|0
1606748940000|2020-11-30 15:09:00|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|0
1606748950000|2020-11-30 15:09:10|3618.11|3618.11|3618|3618|3618.11|3618.11|3618|3618|0
1606748960000|2020-11-30 15:09:20|3617.75|3617.75|3616.67|3616.67|3617.75|3617.75|3616.67|3616.67|0
1606748970000|2020-11-30 15:09:30|3616.59|3616.59|3616.59|3616.59|3616.59|3616.59|3616.59|3616.59|0
1606748980000|2020-11-30 15:09:40|3617.38|3617.38|3618.19|3618.19|3618.19|3618.19|3617.38|3617.38|0
1606749000000|2020-11-30 15:10:00|3618.99|3618.99|3618.59|3618.59|3619.39|3619.39|3618.59|3618.59|0
1606749010000|2020-11-30 15:10:10|3617.8|3617.8|3617.51|3617.51|3618.19|3618.19|3617.51|3617.51|0
1606749020000|2020-11-30 15:10:20|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|0
1606749030000|2020-11-30 15:10:30|3618.04|3618.04|3618.04|3618.04|3618.04|3618.04|3618.04|3618.04|0
1606749040000|2020-11-30 15:10:40|3618.54|3618.54|3618.69|3618.69|3618.69|3618.69|3618.42|3618.42|0
1606749060000|2020-11-30 15:11:00|3618.84|3618.84|3619.55|3619.55|3619.67|3619.67|3618.84|3618.84|0
1606749070000|2020-11-30 15:11:10|3621.13|3621.13|3621.53|3621.53|3621.53|3621.53|3621.13|3621.13|0
1606749100000|2020-11-30 15:11:40|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|0
1606749120000|2020-11-30 15:12:00|3621.08|3621.08|3620.78|3620.78|3621.08|3621.08|3620.78|3620.78|0
1606749130000|2020-11-30 15:12:10|3620.1|3620.1|3618.64|3618.64|3620.1|3620.1|3618.64|3618.64|0
1606749140000|2020-11-30 15:12:20|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|3618.75|0
1606749160000|2020-11-30 15:12:40|3618.23|3618.23|3618.31|3618.31|3618.31|3618.31|3618.23|3618.23|0
1606749180000|2020-11-30 15:13:00|3617.63|3617.63|3616.16|3616.16|3617.63|3617.63|3616.16|3616.16|0
1606749200000|2020-11-30 15:13:20|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|0
1606749220000|2020-11-30 15:13:40|3614.88|3614.88|3615.17|3615.17|3615.17|3615.17|3614.88|3614.88|0
1606749240000|2020-11-30 15:14:00|3614.78|3614.78|3614.78|3614.78|3614.78|3614.78|3614.78|3614.78|0
1606749250000|2020-11-30 15:14:10|3614.93|3614.93|3615.23|3615.23|3615.23|3615.23|3614.93|3614.93|0
1606749260000|2020-11-30 15:14:20|3614.83|3614.83|3614.5|3614.5|3614.83|3614.83|3614.5|3614.5|0
1606749270000|2020-11-30 15:14:30|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|0
1606749280000|2020-11-30 15:14:40|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|3613.98|0
1606749300000|2020-11-30 15:15:00|3613.82|3613.82|3613.74|3613.74|3613.82|3613.82|3613.74|3613.74|0
1606749310000|2020-11-30 15:15:10|3613.65|3613.65|3613.49|3613.49|3613.65|3613.65|3613.49|3613.49|0
1606749330000|2020-11-30 15:15:30|3613.1|3613.1|3613.1|3613.1|3613.1|3613.1|3613.1|3613.1|0
1606749340000|2020-11-30 15:15:40|3612.7|3612.7|3612.51|3612.51|3612.85|3612.85|3612.21|3612.21|0
1606749350000|2020-11-30 15:15:50|3612.42|3612.42|3612.34|3612.34|3612.42|3612.42|3612.34|3612.34|0
1606749360000|2020-11-30 15:16:00|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1606749370000|2020-11-30 15:16:10|3612.65|3612.65|3613.48|3613.48|3613.48|3613.48|3612.65|3612.65|0
1606749380000|2020-11-30 15:16:20|3613.87|3613.87|3614.67|3614.67|3614.67|3614.67|3613.71|3613.71|0
1606749400000|2020-11-30 15:16:40|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|0
1606749410000|2020-11-30 15:16:50|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1606749420000|2020-11-30 15:17:00|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|0
1606749430000|2020-11-30 15:17:10|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|0
1606749440000|2020-11-30 15:17:20|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|0
1606749450000|2020-11-30 15:17:30|3614.8|3614.8|3614.8|3614.8|3614.8|3614.8|3614.8|3614.8|0
1606749460000|2020-11-30 15:17:40|3614.12|3614.12|3613.32|3613.32|3614.12|3614.12|3613.32|3613.32|0
1606749480000|2020-11-30 15:18:00|3613.72|3613.72|3613.65|3613.65|3614.68|3614.68|3613.6|3613.6|0
1606749490000|2020-11-30 15:18:10|3613.74|3613.74|3613.88|3613.88|3613.88|3613.88|3613.74|3613.74|0
1606749500000|2020-11-30 15:18:20|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|0
1606749510000|2020-11-30 15:18:30|3613.24|3613.24|3613.41|3613.41|3613.41|3613.41|3613.24|3613.24|0
1606749520000|2020-11-30 15:18:40|3613.51|3613.51|3613.75|3613.75|3613.75|3613.75|3613.51|3613.51|0
1606749540000|2020-11-30 15:19:00|3613.92|3613.92|3614.31|3614.31|3614.31|3614.31|3613.92|3613.92|0
1606749550000|2020-11-30 15:19:10|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|0
1606749560000|2020-11-30 15:19:20|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|0
1606749570000|2020-11-30 15:19:30|3612.79|3612.79|3613.47|3613.47|3613.47|3613.47|3612.79|3612.79|0
1606749580000|2020-11-30 15:19:40|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|3614.16|0
1606749590000|2020-11-30 15:19:50|3614|3614|3614|3614|3614|3614|3614|3614|0
1606749600000|2020-11-30 15:20:00|3614.24|3614.24|3614.36|3614.36|3614.36|3614.36|3614.24|3614.24|0
1606749610000|2020-11-30 15:20:10|3614.12|3614.12|3614.36|3614.36|3614.36|3614.36|3614.12|3614.12|0
1606749630000|2020-11-30 15:20:30|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|0
1606749640000|2020-11-30 15:20:40|3614.9|3614.9|3616.43|3616.43|3616.43|3616.43|3614.9|3614.9|0
1606749650000|2020-11-30 15:20:50|3616.35|3616.35|3616.35|3616.35|3616.35|3616.35|3616.35|3616.35|0
1606749660000|2020-11-30 15:21:00|3617.03|3617.03|3616.87|3616.87|3617.03|3617.03|3616.87|3616.87|0
1606749670000|2020-11-30 15:21:10|3616.82|3616.82|3617.15|3617.15|3617.15|3617.15|3616.82|3616.82|0
1606749680000|2020-11-30 15:21:20|3617.94|3617.94|3618.15|3618.15|3618.15|3618.15|3617.94|3617.94|0
1606749690000|2020-11-30 15:21:30|3618.55|3618.55|3618.35|3618.35|3618.6|3618.6|3618.35|3618.35|0
1606749700000|2020-11-30 15:21:40|3619.03|3619.03|3619.18|3619.18|3619.18|3619.18|3619.03|3619.03|0
1606749720000|2020-11-30 15:22:00|3619.1|3619.1|3619.78|3619.78|3619.78|3619.78|3619.1|3619.1|0
1606749740000|2020-11-30 15:22:20|3619.94|3619.94|3619.94|3619.94|3619.94|3619.94|3619.94|3619.94|0
1606749750000|2020-11-30 15:22:30|3620.33|3620.33|3620.41|3620.41|3620.41|3620.41|3620.33|3620.33|0
1606749760000|2020-11-30 15:22:40|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|3621.1|0
1606749770000|2020-11-30 15:22:50|3621.49|3621.49|3622.01|3622.01|3622.18|3622.18|3621.49|3621.49|0
1606749780000|2020-11-30 15:23:00|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|3622.41|0
1606749810000|2020-11-30 15:23:30|3622.01|3622.01|3621.93|3621.93|3622.01|3622.01|3621.93|3621.93|0
1606749830000|2020-11-30 15:23:50|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|0
1606749850000|2020-11-30 15:24:10|3622.08|3622.08|3621.89|3621.89|3622.08|3622.08|3621.21|3621.21|0
1606749860000|2020-11-30 15:24:20|3622.05|3622.05|3622.73|3622.73|3622.73|3622.73|3622.05|3622.05|0
1606749870000|2020-11-30 15:24:30|3622.82|3622.82|3622.82|3622.82|3622.82|3622.82|3622.82|3622.82|0
1606749880000|2020-11-30 15:24:40|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|0
1606749940000|2020-11-30 15:25:40|3623.49|3623.49|3623.45|3623.45|3623.74|3623.74|3623.35|3623.35|0
1606749950000|2020-11-30 15:25:50|3623.51|3623.51|3624.01|3624.01|3624.01|3624.01|3623.51|3623.51|0
1606749970000|2020-11-30 15:26:10|3624.09|3624.09|3624.19|3624.19|3624.34|3624.34|3624.04|3624.04|0
1606749980000|2020-11-30 15:26:20|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|0
1606749990000|2020-11-30 15:26:30|3626.87|3626.87|3626.6|3626.6|3626.87|3626.87|3626.47|3626.47|0
1606750010000|2020-11-30 15:26:50|3626.52|3626.52|3626.52|3626.52|3626.52|3626.52|3626.52|3626.52|0
1606750030000|2020-11-30 15:27:10|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|0
1606750040000|2020-11-30 15:27:20|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|0
1606750050000|2020-11-30 15:27:30|3626.4|3626.4|3626.94|3626.94|3626.94|3626.94|3626.26|3626.26|0
1606750060000|2020-11-30 15:27:40|3626.54|3626.54|3626.54|3626.54|3626.54|3626.54|3626.54|3626.54|0
1606750080000|2020-11-30 15:28:00|3626.39|3626.39|3626.15|3626.15|3626.54|3626.54|3626.15|3626.15|0
1606750090000|2020-11-30 15:28:10|3626|3626|3626.6|3626.6|3626.6|3626.6|3625.92|3625.92|0
1606750100000|2020-11-30 15:28:20|3627.79|3627.79|3628.56|3628.56|3628.56|3628.56|3627.79|3627.79|0
1606750110000|2020-11-30 15:28:30|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|0
1606750120000|2020-11-30 15:28:40|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|0
1606750130000|2020-11-30 15:28:50|3628.56|3628.56|3627.71|3627.71|3628.56|3628.56|3627.71|3627.71|0
1606750140000|2020-11-30 15:29:00|3627.86|3627.86|3625.54|3625.54|3628.27|3628.27|3625.54|3625.54|0
1606750160000|2020-11-30 15:29:20|3626.22|3626.22|3626.48|3626.48|3626.48|3626.48|3626.1|3626.1|0
1606750180000|2020-11-30 15:29:40|3627.28|3627.28|3628.09|3628.09|3628.09|3628.09|3627.28|3627.28|0
1606750190000|2020-11-30 15:29:50|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|0
1606750200000|2020-11-30 15:30:00|3628.85|3628.85|3628.85|3628.85|3628.85|3628.85|3628.85|3628.85|0
1606750210000|2020-11-30 15:30:10|3628.94|3628.94|3629.75|3629.75|3629.75|3629.75|3628.8|3628.8|0
1606750220000|2020-11-30 15:30:20|3629.92|3629.92|3630.13|3630.13|3630.13|3630.13|3629.52|3629.52|0
1606750230000|2020-11-30 15:30:30|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|3630.43|0
1606750250000|2020-11-30 15:30:50|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|0
1606750260000|2020-11-30 15:31:00|3630.77|3630.77|3630.23|3630.23|3630.77|3630.77|3630.08|3630.08|0
1606750270000|2020-11-30 15:31:10|3630.63|3630.63|3631.08|3631.08|3631.13|3631.13|3630.63|3630.63|0
1606750280000|2020-11-30 15:31:20|3631.47|3631.47|3631.87|3631.87|3631.87|3631.87|3631.47|3631.47|0
1606750290000|2020-11-30 15:31:30|3632.12|3632.12|3632.8|3632.8|3632.8|3632.8|3632.12|3632.12|0
1606750300000|2020-11-30 15:31:40|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|0
1606750310000|2020-11-30 15:31:50|3633.05|3633.05|3633.13|3633.13|3633.13|3633.13|3633.05|3633.05|0
1606750320000|2020-11-30 15:32:00|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|0
1606750330000|2020-11-30 15:32:10|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|0
1606750340000|2020-11-30 15:32:20|3633.47|3633.47|3634.67|3634.67|3634.67|3634.67|3633.47|3633.47|0
1606750350000|2020-11-30 15:32:30|3634.75|3634.75|3634.67|3634.67|3634.75|3634.75|3634.67|3634.67|0
1606750360000|2020-11-30 15:32:40|3633.79|3633.79|3632.83|3632.83|3633.79|3633.79|3632.83|3632.83|0
1606750370000|2020-11-30 15:32:50|3632.94|3632.94|3630.75|3630.75|3632.94|3632.94|3630.71|3630.71|0
1606750380000|2020-11-30 15:33:00|3630.84|3630.84|3632.82|3632.82|3632.82|3632.82|3630.84|3630.84|0
1606750390000|2020-11-30 15:33:10|3633.61|3633.61|3633.94|3633.94|3633.94|3633.94|3633.61|3633.61|0
1606750400000|2020-11-30 15:33:20|3634.62|3634.62|3634.23|3634.23|3634.62|3634.62|3634.23|3634.23|0
1606750410000|2020-11-30 15:33:30|3633.83|3633.83|3634.28|3634.28|3634.28|3634.28|3633.83|3633.83|0
1606750420000|2020-11-30 15:33:40|3634.43|3634.43|3635.48|3635.48|3635.48|3635.48|3634.11|3634.11|0
1606750430000|2020-11-30 15:33:50|3636.16|3636.16|3636.38|3636.38|3636.38|3636.38|3636.16|3636.16|0
1606750440000|2020-11-30 15:34:00|3636.28|3636.28|3635.04|3635.04|3636.28|3636.28|3635.04|3635.04|0
1606750460000|2020-11-30 15:34:20|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|3635.19|0
1606750470000|2020-11-30 15:34:30|3634.79|3634.79|3634.79|3634.79|3634.79|3634.79|3634.79|3634.79|0
1606750480000|2020-11-30 15:34:40|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|0
1606750490000|2020-11-30 15:34:50|3634.43|3634.43|3634.58|3634.58|3634.58|3634.58|3634.43|3634.43|0
1606750500000|2020-11-30 15:35:00|3633.5|3633.5|3634.08|3634.08|3634.19|3634.19|3633.5|3633.5|0
1606750510000|2020-11-30 15:35:10|3633.68|3633.68|3633.12|3633.12|3633.68|3633.68|3633.12|3633.12|0
1606750520000|2020-11-30 15:35:20|3631.75|3631.75|3631.36|3631.36|3631.75|3631.75|3631.36|3631.36|0
1606750530000|2020-11-30 15:35:30|3631.5|3631.5|3631.08|3631.08|3632.3|3632.3|3631.08|3631.08|0
1606750540000|2020-11-30 15:35:40|3630.97|3630.97|3631.03|3631.03|3631.08|3631.08|3630.97|3630.97|0
1606750550000|2020-11-30 15:35:50|3630.94|3630.94|3630.94|3630.94|3630.94|3630.94|3630.94|3630.94|0
1606750560000|2020-11-30 15:36:00|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|0
1606750570000|2020-11-30 15:36:10|3629.67|3629.67|3629.29|3629.29|3629.67|3629.67|3629.29|3629.29|0
1606750580000|2020-11-30 15:36:20|3630.08|3630.08|3631.4|3631.4|3631.94|3631.94|3630.08|3630.08|0
1606750610000|2020-11-30 15:36:50|3631.28|3631.28|3629.81|3629.81|3631.28|3631.28|3629.81|3629.81|0
1606750620000|2020-11-30 15:37:00|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|0
1606750630000|2020-11-30 15:37:10|3629.81|3629.81|3630.24|3630.24|3630.49|3630.49|3629.81|3629.81|0
1606750650000|2020-11-30 15:37:30|3630.92|3630.92|3630.87|3630.87|3631.61|3631.61|3630.87|3630.87|0
1606750660000|2020-11-30 15:37:40|3630.66|3630.66|3631.24|3631.24|3631.24|3631.24|3630.66|3630.66|0
1606750670000|2020-11-30 15:37:50|3630.84|3630.84|3631|3631|3631|3631|3630.84|3630.84|0
1606750680000|2020-11-30 15:38:00|3630.59|3630.59|3629.61|3629.61|3630.59|3630.59|3629.61|3629.61|0
1606750690000|2020-11-30 15:38:10|3629.76|3629.76|3629.76|3629.76|3629.76|3629.76|3628.56|3628.56|0
1606750700000|2020-11-30 15:38:20|3630.44|3630.44|3630.69|3630.69|3630.69|3630.69|3630.44|3630.44|0
1606750710000|2020-11-30 15:38:30|3630|3630|3629.84|3629.84|3630|3630|3629.32|3629.32|0
1606750730000|2020-11-30 15:38:50|3629.04|3629.04|3628.48|3628.48|3629.04|3629.04|3628.48|3628.48|0
1606750740000|2020-11-30 15:39:00|3629.16|3629.16|3629.31|3629.31|3629.31|3629.31|3629.16|3629.16|0
1606750750000|2020-11-30 15:39:10|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|0
1606750760000|2020-11-30 15:39:20|3628.33|3628.33|3629.12|3629.12|3629.12|3629.12|3628.33|3628.33|0
1606750770000|2020-11-30 15:39:30|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.12|3629.12|0
1606750790000|2020-11-30 15:39:50|3628.83|3628.83|3628.92|3628.92|3628.92|3628.92|3628.83|3628.83|0
1606750810000|2020-11-30 15:40:10|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|0
1606750820000|2020-11-30 15:40:20|3628.56|3628.56|3628.77|3628.77|3628.77|3628.77|3628.56|3628.56|0
1606750850000|2020-11-30 15:40:50|3627.97|3627.97|3627.4|3627.4|3627.97|3627.97|3627.4|3627.4|0
1606750860000|2020-11-30 15:41:00|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|0
1606750870000|2020-11-30 15:41:10|3628.14|3628.14|3628.99|3628.99|3628.99|3628.99|3628.14|3628.14|0
1606750900000|2020-11-30 15:41:40|3628.93|3628.93|3626.78|3626.78|3628.93|3628.93|3626.33|3626.33|0
1606750910000|2020-11-30 15:41:50|3626.1|3626.1|3626.78|3626.78|3626.78|3626.78|3626.1|3626.1|0
1606750920000|2020-11-30 15:42:00|3626.93|3626.93|3626.53|3626.53|3626.93|3626.93|3626.53|3626.53|0
1606750930000|2020-11-30 15:42:10|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|0
1606750970000|2020-11-30 15:42:50|3625.79|3625.79|3624.83|3624.83|3625.79|3625.79|3624.43|3624.43|0
1606750990000|2020-11-30 15:43:10|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|0
1606751000000|2020-11-30 15:43:20|3624.64|3624.64|3623.85|3623.85|3624.64|3624.64|3623.85|3623.85|0
1606751020000|2020-11-30 15:43:40|3623.7|3623.7|3623.73|3623.73|3623.73|3623.73|3623.58|3623.58|0
1606751030000|2020-11-30 15:43:50|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|3623.58|0
1606751040000|2020-11-30 15:44:00|3623.73|3623.73|3623.32|3623.32|3623.73|3623.73|3623.32|3623.32|0
1606751050000|2020-11-30 15:44:10|3623.24|3623.24|3622.65|3622.65|3623.39|3623.39|3622.1|3622.1|0
1606751060000|2020-11-30 15:44:20|3622.57|3622.57|3622.48|3622.48|3622.57|3622.57|3622.48|3622.48|0
1606751070000|2020-11-30 15:44:30|3622.4|3622.4|3622.65|3622.65|3622.65|3622.65|3622.4|3622.4|0
1606751080000|2020-11-30 15:44:40|3623.33|3623.33|3624.02|3624.02|3624.02|3624.02|3623.33|3623.33|0
1606751090000|2020-11-30 15:44:50|3623.93|3623.93|3623.31|3623.31|3623.93|3623.93|3622.74|3622.74|0
1606751100000|2020-11-30 15:45:00|3622.91|3622.91|3622.51|3622.51|3622.91|3622.91|3622.51|3622.51|0
1606751120000|2020-11-30 15:45:20|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|3622.76|0
1606751130000|2020-11-30 15:45:30|3623.16|3623.16|3623.32|3623.32|3623.84|3623.84|3623.16|3623.16|0
1606751140000|2020-11-30 15:45:40|3622.64|3622.64|3622.75|3622.75|3622.75|3622.75|3622.64|3622.64|0
1606751150000|2020-11-30 15:45:50|3623.43|3623.43|3624.11|3624.11|3624.11|3624.11|3623.43|3623.43|0
1606751160000|2020-11-30 15:46:00|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|0
1606751170000|2020-11-30 15:46:10|3623.77|3623.77|3625.43|3625.43|3625.43|3625.43|3623.77|3623.77|0
1606751180000|2020-11-30 15:46:20|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|0
1606751190000|2020-11-30 15:46:30|3626.91|3626.91|3627.62|3627.62|3627.62|3627.62|3626.91|3626.91|0
1606751200000|2020-11-30 15:46:40|3628.41|3628.41|3627.73|3627.73|3628.41|3628.41|3627.73|3627.73|0
1606751210000|2020-11-30 15:46:50|3627.33|3627.33|3627.48|3627.48|3627.48|3627.48|3627.33|3627.33|0
1606751220000|2020-11-30 15:47:00|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|0
1606751230000|2020-11-30 15:47:10|3628.67|3628.67|3628.76|3628.76|3628.76|3628.76|3628.67|3628.67|0
1606751250000|2020-11-30 15:47:30|3628.07|3628.07|3626.99|3626.99|3628.07|3628.07|3626.99|3626.99|0
1606751260000|2020-11-30 15:47:40|3627.14|3627.14|3627.05|3627.05|3627.35|3627.35|3627.05|3627.05|0
1606751270000|2020-11-30 15:47:50|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|0
1606751280000|2020-11-30 15:48:00|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|0
1606751290000|2020-11-30 15:48:10|3627.24|3627.24|3627.37|3627.37|3627.66|3627.66|3627.24|3627.24|0
1606751300000|2020-11-30 15:48:20|3628.05|3628.05|3628.84|3628.84|3628.84|3628.84|3628.05|3628.05|0
1606751320000|2020-11-30 15:48:40|3628.99|3628.99|3628.99|3628.99|3628.99|3628.99|3628.31|3628.31|0
1606751330000|2020-11-30 15:48:50|3629.16|3629.16|3629.49|3629.49|3629.49|3629.49|3629.09|3629.09|0
1606751340000|2020-11-30 15:49:00|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|0
1606751350000|2020-11-30 15:49:10|3630.36|3630.36|3629.25|3629.25|3630.48|3630.48|3629.04|3629.04|0
1606751370000|2020-11-30 15:49:30|3629.2|3629.2|3628.69|3628.69|3629.2|3629.2|3628.69|3628.69|0
1606751380000|2020-11-30 15:49:40|3629.09|3629.09|3628.29|3628.29|3629.09|3629.09|3628.29|3628.29|0
1606751390000|2020-11-30 15:49:50|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|0
1606751400000|2020-11-30 15:50:00|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|3628.29|0
1606751410000|2020-11-30 15:50:10|3628.44|3628.44|3628.44|3628.44|3628.44|3628.44|3627.75|3627.75|0
1606751420000|2020-11-30 15:50:20|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|0
1606751440000|2020-11-30 15:50:40|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|3628.09|0
1606751450000|2020-11-30 15:50:50|3628.49|3628.49|3628.41|3628.41|3628.49|3628.49|3628.41|3628.41|0
1606751460000|2020-11-30 15:51:00|3628.49|3628.49|3629.65|3629.65|3629.65|3629.65|3628.49|3628.49|0
1606751470000|2020-11-30 15:51:10|3629.77|3629.77|3629.89|3629.89|3629.89|3629.89|3629.77|3629.77|0
1606751480000|2020-11-30 15:51:20|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|3629.64|0
1606751490000|2020-11-30 15:51:30|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|0
1606751500000|2020-11-30 15:51:40|3630.49|3630.49|3630.49|3630.49|3630.49|3630.49|3630.49|3630.49|0
1606751510000|2020-11-30 15:51:50|3630.34|3630.34|3626.62|3626.62|3630.34|3630.34|3626.62|3626.62|0
1606751520000|2020-11-30 15:52:00|3626.23|3626.23|3625.35|3625.35|3626.23|3626.23|3625.35|3625.35|0
1606751530000|2020-11-30 15:52:10|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|0
1606751540000|2020-11-30 15:52:20|3625.77|3625.77|3625.77|3625.77|3625.77|3625.77|3625.77|3625.77|0
1606751560000|2020-11-30 15:52:40|3625.93|3625.93|3625.25|3625.25|3625.93|3625.93|3625.25|3625.25|0
1606751570000|2020-11-30 15:52:50|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1606751580000|2020-11-30 15:53:00|3625.89|3625.89|3626.59|3626.59|3626.59|3626.59|3625.89|3625.89|0
1606751600000|2020-11-30 15:53:20|3626.74|3626.74|3626.74|3626.74|3626.74|3626.74|3626.19|3626.19|0
1606751610000|2020-11-30 15:53:30|3627.14|3627.14|3627.68|3627.68|3627.68|3627.68|3627.14|3627.14|0
1606751620000|2020-11-30 15:53:40|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|3628.1|0
1606751630000|2020-11-30 15:53:50|3627.8|3627.8|3628.1|3628.1|3628.1|3628.1|3627.8|3627.8|0
1606751640000|2020-11-30 15:54:00|3627.41|3627.41|3627.41|3627.41|3627.41|3627.41|3627.41|3627.41|0
1606751650000|2020-11-30 15:54:10|3627.02|3627.02|3627.81|3627.81|3627.81|3627.81|3627.02|3627.02|0
1606751660000|2020-11-30 15:54:20|3627.96|3627.96|3628.64|3628.64|3628.64|3628.64|3627.96|3627.96|0
1606751670000|2020-11-30 15:54:30|3628.24|3628.24|3628.19|3628.19|3628.24|3628.24|3628.19|3628.19|0
1606751680000|2020-11-30 15:54:40|3628.59|3628.59|3628.65|3628.65|3628.65|3628.65|3628.48|3628.48|0
1606751690000|2020-11-30 15:54:50|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|0
1606751700000|2020-11-30 15:55:00|3628.35|3628.35|3628.98|3628.98|3629.67|3629.67|3628.3|3628.3|0
1606751710000|2020-11-30 15:55:10|3629.38|3629.38|3629.86|3629.86|3629.94|3629.94|3629.38|3629.38|0
1606751720000|2020-11-30 15:55:20|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|0
1606751740000|2020-11-30 15:55:40|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|0
1606751750000|2020-11-30 15:55:50|3628.91|3628.91|3628.4|3628.4|3629.85|3629.85|3628.4|3628.4|0
1606751770000|2020-11-30 15:56:10|3628.32|3628.32|3627.64|3627.64|3628.32|3628.32|3627.64|3627.64|0
1606751780000|2020-11-30 15:56:20|3627.59|3627.59|3627.49|3627.49|3627.75|3627.75|3627.49|3627.49|0
1606751790000|2020-11-30 15:56:30|3627.44|3627.44|3627.29|3627.29|3627.44|3627.44|3627.29|3627.29|0
1606751800000|2020-11-30 15:56:40|3626.89|3626.89|3626.39|3626.39|3626.89|3626.89|3626.39|3626.39|0
1606751810000|2020-11-30 15:56:50|3626.31|3626.31|3626.31|3626.31|3626.31|3626.31|3626.31|3626.31|0
1606751820000|2020-11-30 15:57:00|3626.39|3626.39|3625.98|3625.98|3626.47|3626.47|3625.1|3625.1|0
1606751830000|2020-11-30 15:57:10|3626.13|3626.13|3625.45|3625.45|3626.13|3626.13|3625.45|3625.45|0
1606751840000|2020-11-30 15:57:20|3625.84|3625.84|3626.9|3626.9|3626.9|3626.9|3625.84|3625.84|0
1606751850000|2020-11-30 15:57:30|3627.06|3627.06|3627.06|3627.06|3627.46|3627.46|3627.06|3627.06|0
1606751860000|2020-11-30 15:57:40|3626.38|3626.38|3625.9|3625.9|3626.38|3626.38|3625.22|3625.22|0
1606751870000|2020-11-30 15:57:50|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|0
1606751880000|2020-11-30 15:58:00|3626.13|3626.13|3626.81|3626.81|3626.81|3626.81|3626.13|3626.13|0
1606751890000|2020-11-30 15:58:10|3627.21|3627.21|3627.21|3627.21|3627.26|3627.26|3627.21|3627.21|0
1606751900000|2020-11-30 15:58:20|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|0
1606751910000|2020-11-30 15:58:30|3627.38|3627.38|3628.31|3628.31|3628.46|3628.46|3627.38|3627.38|0
1606751920000|2020-11-30 15:58:40|3628.39|3628.39|3629.07|3629.07|3629.07|3629.07|3628.39|3628.39|0
1606751940000|2020-11-30 15:59:00|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|0
1606751950000|2020-11-30 15:59:10|3629.35|3629.35|3628.85|3628.85|3629.64|3629.64|3628.85|3628.85|0
1606751960000|2020-11-30 15:59:20|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|0
1606751970000|2020-11-30 15:59:30|3628.82|3628.82|3628.87|3628.87|3628.87|3628.87|3628.82|3628.82|0
1606751980000|2020-11-30 15:59:40|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|0
1606751990000|2020-11-30 15:59:50|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.26|3628.26|0
1606752000000|2020-11-30 16:00:00|3628.11|3628.11|3628.26|3628.26|3628.26|3628.26|3627.96|3627.96|0
1606752010000|2020-11-30 16:00:10|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|0
1606752030000|2020-11-30 16:00:30|3630.15|3630.15|3628.79|3628.79|3630.15|3630.15|3628.79|3628.79|0
1606752040000|2020-11-30 16:00:40|3628.91|3628.91|3630.41|3630.41|3630.41|3630.41|3628.91|3628.91|0
1606752060000|2020-11-30 16:01:00|3629.05|3629.05|3628.43|3628.43|3629.05|3629.05|3628.25|3628.25|0
1606752070000|2020-11-30 16:01:10|3628.35|3628.35|3625.92|3625.92|3628.35|3628.35|3625.92|3625.92|0
1606752080000|2020-11-30 16:01:20|3625.47|3625.47|3625.62|3625.62|3625.62|3625.62|3625.47|3625.47|0
1606752090000|2020-11-30 16:01:30|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|0
1606752100000|2020-11-30 16:01:40|3625.62|3625.62|3625.32|3625.32|3625.62|3625.62|3625.32|3625.32|0
1606752110000|2020-11-30 16:01:50|3625.37|3625.37|3624.97|3624.97|3625.37|3625.37|3624.97|3624.97|0
1606752120000|2020-11-30 16:02:00|3624.58|3624.58|3624.74|3624.74|3625.04|3625.04|3624.58|3624.58|0
1606752130000|2020-11-30 16:02:10|3625.04|3625.04|3623.97|3623.97|3625.04|3625.04|3623.97|3623.97|0
1606752140000|2020-11-30 16:02:20|3623.29|3623.29|3621.4|3621.4|3623.29|3623.29|3621.4|3621.4|0
1606752150000|2020-11-30 16:02:30|3621.45|3621.45|3621.62|3621.62|3622.41|3622.41|3621.45|3621.45|0
1606752160000|2020-11-30 16:02:40|3622.3|3622.3|3622.55|3622.55|3622.7|3622.7|3622.3|3622.3|0
1606752170000|2020-11-30 16:02:50|3622.85|3622.85|3623.54|3623.54|3623.54|3623.54|3622.85|3622.85|0
1606752180000|2020-11-30 16:03:00|3622.85|3622.85|3622.69|3622.69|3622.85|3622.85|3622.69|3622.69|0
1606752190000|2020-11-30 16:03:10|3622|3622|3622.25|3622.25|3622.25|3622.25|3622|3622|0
1606752200000|2020-11-30 16:03:20|3622.31|3622.31|3622.99|3622.99|3622.99|3622.99|3622.31|3622.31|0
1606752210000|2020-11-30 16:03:30|3623.04|3623.04|3623.38|3623.38|3623.44|3623.44|3623.04|3623.04|0
1606752220000|2020-11-30 16:03:40|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|0
1606752230000|2020-11-30 16:03:50|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|0
1606752250000|2020-11-30 16:04:10|3624.45|3624.45|3626.49|3626.49|3627.17|3627.17|3624.45|3624.45|0
1606752260000|2020-11-30 16:04:20|3626.64|3626.64|3626.79|3626.79|3626.79|3626.79|3626.64|3626.64|0
1606752270000|2020-11-30 16:04:30|3627.18|3627.18|3627.14|3627.14|3627.18|3627.18|3627.04|3627.04|0
1606752280000|2020-11-30 16:04:40|3627.54|3627.54|3627.79|3627.79|3627.79|3627.79|3627.54|3627.54|0
1606752290000|2020-11-30 16:04:50|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|0
1606752300000|2020-11-30 16:05:00|3626.31|3626.31|3625.52|3625.52|3626.31|3626.31|3625.37|3625.37|0
1606752310000|2020-11-30 16:05:10|3626.2|3626.2|3625.52|3625.52|3626.2|3626.2|3625.52|3625.52|0
1606752320000|2020-11-30 16:05:20|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|0
1606752330000|2020-11-30 16:05:30|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3625.91|3625.91|0
1606752340000|2020-11-30 16:05:40|3625.91|3625.91|3626.71|3626.71|3626.71|3626.71|3625.91|3625.91|0
1606752350000|2020-11-30 16:05:50|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|0
1606752360000|2020-11-30 16:06:00|3627.5|3627.5|3627.5|3627.5|3627.5|3627.5|3627.5|3627.5|0
1606752370000|2020-11-30 16:06:10|3627.33|3627.33|3627.35|3627.35|3627.5|3627.5|3627.33|3627.33|0
1606752380000|2020-11-30 16:06:20|3627.2|3627.2|3626.81|3626.81|3627.2|3627.2|3626.81|3626.81|0
1606752390000|2020-11-30 16:06:30|3626.89|3626.89|3626.99|3626.99|3626.99|3626.99|3626.89|3626.89|0
1606752410000|2020-11-30 16:06:50|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|0
1606752440000|2020-11-30 16:07:20|3626.46|3626.46|3628.34|3628.34|3628.34|3628.34|3626.31|3626.31|0
1606752460000|2020-11-30 16:07:40|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|0
1606752480000|2020-11-30 16:08:00|3628.25|3628.25|3628.25|3628.25|3628.25|3628.25|3628.25|3628.25|0
1606752490000|2020-11-30 16:08:10|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|0
1606752500000|2020-11-30 16:08:20|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|0
1606752510000|2020-11-30 16:08:30|3628.02|3628.02|3628.18|3628.18|3628.18|3628.18|3628.02|3628.02|0
1606752520000|2020-11-30 16:08:40|3628.03|3628.03|3627.87|3627.87|3628.03|3628.03|3627.87|3627.87|0
1606752530000|2020-11-30 16:08:50|3628.35|3628.35|3629.14|3629.14|3629.14|3629.14|3628.35|3628.35|0
1606752540000|2020-11-30 16:09:00|3629.03|3629.03|3628.93|3628.93|3629.03|3629.03|3628.93|3628.93|0
1606752550000|2020-11-30 16:09:10|3628.98|3628.98|3628.3|3628.3|3628.98|3628.98|3628.3|3628.3|0
1606752570000|2020-11-30 16:09:30|3628.38|3628.38|3627.98|3627.98|3628.38|3628.38|3627.98|3627.98|0
1606752590000|2020-11-30 16:09:50|3628.04|3628.04|3627.98|3627.98|3628.04|3628.04|3627.98|3627.98|0
1606752600000|2020-11-30 16:10:00|3628.67|3628.67|3628.55|3628.55|3628.67|3628.67|3628.55|3628.55|0
1606752610000|2020-11-30 16:10:10|3628.94|3628.94|3628.64|3628.64|3628.94|3628.94|3628.64|3628.64|0
1606752620000|2020-11-30 16:10:20|3628.49|3628.49|3628.58|3628.58|3628.58|3628.58|3628.49|3628.49|0
1606752630000|2020-11-30 16:10:30|3628.68|3628.68|3629.08|3629.08|3629.08|3629.08|3628.68|3628.68|0
1606752650000|2020-11-30 16:10:50|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|0
1606752660000|2020-11-30 16:11:00|3628.8|3628.8|3630.28|3630.28|3630.28|3630.28|3628.8|3628.8|0
1606752680000|2020-11-30 16:11:20|3630.43|3630.43|3630.88|3630.88|3631.11|3631.11|3630.43|3630.43|0
1606752710000|2020-11-30 16:11:50|3631.28|3631.28|3630.88|3630.88|3631.28|3631.28|3630.88|3630.88|0
1606752720000|2020-11-30 16:12:00|3630.96|3630.96|3630.88|3630.88|3630.96|3630.96|3630.88|3630.88|0
1606752730000|2020-11-30 16:12:10|3630.76|3630.76|3630.08|3630.08|3630.76|3630.76|3630.08|3630.08|0
1606752740000|2020-11-30 16:12:20|3629.99|3629.99|3629.89|3629.89|3629.99|3629.99|3629.89|3629.89|0
1606752750000|2020-11-30 16:12:30|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|0
1606752760000|2020-11-30 16:12:40|3630.43|3630.43|3630.51|3630.51|3630.51|3630.51|3630.43|3630.43|0
1606752770000|2020-11-30 16:12:50|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|0
1606752790000|2020-11-30 16:13:10|3630.65|3630.65|3630.6|3630.6|3630.65|3630.65|3630.6|3630.6|0
1606752800000|2020-11-30 16:13:20|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|0
1606752820000|2020-11-30 16:13:40|3630.69|3630.69|3631.24|3631.24|3631.24|3631.24|3630.69|3630.69|0
1606752830000|2020-11-30 16:13:50|3631.09|3631.09|3631.24|3631.24|3631.39|3631.39|3631.09|3631.09|0
1606752840000|2020-11-30 16:14:00|3631.16|3631.16|3630.84|3630.84|3631.16|3631.16|3630.84|3630.84|0
1606752850000|2020-11-30 16:14:10|3630.16|3630.16|3629.4|3629.4|3630.16|3630.16|3628.92|3628.92|0
1606752860000|2020-11-30 16:14:20|3629.48|3629.48|3629.08|3629.08|3629.48|3629.48|3629.08|3629.08|0
1606752880000|2020-11-30 16:14:40|3628.4|3628.4|3628.29|3628.29|3628.4|3628.4|3628.29|3628.29|0
1606752890000|2020-11-30 16:14:50|3628.13|3628.13|3627.83|3627.83|3628.13|3628.13|3627.83|3627.83|0
1606752900000|2020-11-30 16:15:00|3627.15|3627.15|3626.13|3626.13|3627.15|3627.15|3626.13|3626.13|0
1606752910000|2020-11-30 16:15:10|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|0
1606752920000|2020-11-30 16:15:20|3625.25|3625.25|3626.28|3626.28|3626.28|3626.28|3625.2|3625.2|0
1606752930000|2020-11-30 16:15:30|3626.36|3626.36|3625.68|3625.68|3626.36|3626.36|3625.68|3625.68|0
1606752940000|2020-11-30 16:15:40|3625.73|3625.73|3626.05|3626.05|3626.05|3626.05|3625.73|3625.73|0
1606752950000|2020-11-30 16:15:50|3626.2|3626.2|3626.2|3626.2|3626.2|3626.2|3626.2|3626.2|0
1606752960000|2020-11-30 16:16:00|3626.11|3626.11|3626.19|3626.19|3626.19|3626.19|3626.03|3626.03|0
1606752970000|2020-11-30 16:16:10|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|0
1606752980000|2020-11-30 16:16:20|3625.32|3625.32|3625.32|3625.32|3625.32|3625.32|3625.32|3625.32|0
1606752990000|2020-11-30 16:16:30|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|0
1606753000000|2020-11-30 16:16:40|3625.36|3625.36|3625.21|3625.21|3625.36|3625.36|3625.21|3625.21|0
1606753010000|2020-11-30 16:16:50|3625.9|3625.9|3626.14|3626.14|3626.14|3626.14|3625.9|3625.9|0
1606753020000|2020-11-30 16:17:00|3626.04|3626.04|3624.96|3624.96|3626.04|3626.04|3624.96|3624.96|0
1606753030000|2020-11-30 16:17:10|3625.01|3625.01|3625.01|3625.01|3625.01|3625.01|3625.01|3625.01|0
1606753040000|2020-11-30 16:17:20|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|0
1606753050000|2020-11-30 16:17:30|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|0
1606753060000|2020-11-30 16:17:40|3625.72|3625.72|3625.61|3625.61|3625.72|3625.72|3625.61|3625.61|0
1606753070000|2020-11-30 16:17:50|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|0
1606753080000|2020-11-30 16:18:00|3625.64|3625.64|3625.55|3625.55|3625.69|3625.69|3625.55|3625.55|0
1606753090000|2020-11-30 16:18:10|3625.94|3625.94|3625.82|3625.82|3625.94|3625.94|3625.82|3625.82|0
1606753100000|2020-11-30 16:18:20|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|0
1606753110000|2020-11-30 16:18:30|3626.36|3626.36|3626.66|3626.66|3626.66|3626.66|3626.36|3626.36|0
1606753120000|2020-11-30 16:18:40|3626.57|3626.57|3625.49|3625.49|3626.57|3626.57|3625.34|3625.34|0
1606753130000|2020-11-30 16:18:50|3624.13|3624.13|3624.28|3624.28|3624.28|3624.28|3624.13|3624.13|0
1606753140000|2020-11-30 16:19:00|3624.67|3624.67|3624.76|3624.76|3624.76|3624.76|3624.67|3624.67|0
1606753160000|2020-11-30 16:19:20|3624.92|3624.92|3624.97|3624.97|3624.97|3624.97|3624.92|3624.92|0
1606753170000|2020-11-30 16:19:30|3624.57|3624.57|3623.85|3623.85|3624.57|3624.57|3623.85|3623.85|0
1606753180000|2020-11-30 16:19:40|3623.79|3623.79|3623.72|3623.72|3623.85|3623.85|3623.48|3623.48|0
1606753190000|2020-11-30 16:19:50|3623.32|3623.32|3623.11|3623.11|3623.32|3623.32|3622.96|3622.96|0
1606753200000|2020-11-30 16:20:00|3622.71|3622.71|3622.98|3622.98|3622.98|3622.98|3622.71|3622.71|0
1606753210000|2020-11-30 16:20:10|3621|3621|3622.47|3622.47|3622.47|3622.47|3621|3621|0
1606753230000|2020-11-30 16:20:30|3622.32|3622.32|3622.85|3622.85|3622.85|3622.85|3621.91|3621.91|0
1606753240000|2020-11-30 16:20:40|3623.53|3623.53|3623.93|3623.93|3623.93|3623.93|3623.53|3623.53|0
1606753250000|2020-11-30 16:20:50|3623.81|3623.81|3623.86|3623.86|3623.86|3623.86|3623.81|3623.81|0
1606753260000|2020-11-30 16:21:00|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|0
1606753270000|2020-11-30 16:21:10|3624.38|3624.38|3624.14|3624.14|3624.54|3624.54|3624.14|3624.14|0
1606753280000|2020-11-30 16:21:20|3624.25|3624.25|3623.9|3623.9|3624.25|3624.25|3623.69|3623.69|0
1606753290000|2020-11-30 16:21:30|3623.22|3623.22|3624.53|3624.53|3624.59|3624.59|3623.22|3623.22|0
1606753300000|2020-11-30 16:21:40|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|3625.33|0
1606753310000|2020-11-30 16:21:50|3625.03|3625.03|3624.78|3624.78|3625.33|3625.33|3624.78|3624.78|0
1606753320000|2020-11-30 16:22:00|3624.38|3624.38|3624.96|3624.96|3624.96|3624.96|3624.28|3624.28|0
1606753330000|2020-11-30 16:22:10|3624.88|3624.88|3623.68|3623.68|3624.88|3624.88|3623.68|3623.68|0
1606753340000|2020-11-30 16:22:20|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|3623.56|0
1606753350000|2020-11-30 16:22:30|3623.32|3623.32|3623.5|3623.5|3623.8|3623.8|3623.32|3623.32|0
1606753360000|2020-11-30 16:22:40|3623.74|3623.74|3623.89|3623.89|3623.89|3623.89|3623.74|3623.74|0
1606753370000|2020-11-30 16:22:50|3623.84|3623.84|3624.63|3624.63|3624.63|3624.63|3623.84|3623.84|0
1606753380000|2020-11-30 16:23:00|3624.51|3624.51|3624.51|3624.51|3624.51|3624.51|3624.51|3624.51|0
1606753390000|2020-11-30 16:23:10|3624.62|3624.62|3625.34|3625.34|3625.34|3625.34|3624.56|3624.56|0
1606753400000|2020-11-30 16:23:20|3625.74|3625.74|3627.44|3627.44|3627.44|3627.44|3625.74|3625.74|0
1606753410000|2020-11-30 16:23:30|3627.54|3627.54|3627.66|3627.66|3627.66|3627.66|3627.54|3627.54|0
1606753420000|2020-11-30 16:23:40|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|0
1606753430000|2020-11-30 16:23:50|3626.87|3626.87|3626.67|3626.67|3626.87|3626.87|3626.67|3626.67|0
1606753440000|2020-11-30 16:24:00|3626.51|3626.51|3626.51|3626.51|3626.91|3626.91|3626.51|3626.51|0
1606753450000|2020-11-30 16:24:10|3626.91|3626.91|3626.66|3626.66|3626.91|3626.91|3626.51|3626.51|0
1606753460000|2020-11-30 16:24:20|3626.9|3626.9|3626.07|3626.07|3626.9|3626.9|3626.07|3626.07|0
1606753470000|2020-11-30 16:24:30|3626.47|3626.47|3626.35|3626.35|3627.15|3627.15|3626.35|3626.35|0
1606753480000|2020-11-30 16:24:40|3626.3|3626.3|3626.17|3626.17|3626.56|3626.56|3626.17|3626.17|0
1606753490000|2020-11-30 16:24:50|3626.11|3626.11|3625.66|3625.66|3626.11|3626.11|3625.66|3625.66|0
1606753500000|2020-11-30 16:25:00|3625.26|3625.26|3625.1|3625.1|3625.26|3625.26|3625.1|3625.1|0
1606753520000|2020-11-30 16:25:20|3624.99|3624.99|3625.65|3625.65|3626.44|3626.44|3624.89|3624.89|0
1606753530000|2020-11-30 16:25:30|3625.57|3625.57|3625.43|3625.43|3625.57|3625.57|3625.43|3625.43|0
1606753540000|2020-11-30 16:25:40|3625.38|3625.38|3625.38|3625.38|3625.38|3625.38|3625.38|3625.38|0
1606753550000|2020-11-30 16:25:50|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|3625.3|0
1606753560000|2020-11-30 16:26:00|3625|3625|3624.85|3624.85|3625.3|3625.3|3624.85|3624.85|0
1606753570000|2020-11-30 16:26:10|3624.68|3624.68|3624.28|3624.28|3624.97|3624.97|3624.28|3624.28|0
1606753580000|2020-11-30 16:26:20|3623.89|3623.89|3623.94|3623.94|3623.94|3623.94|3623.89|3623.89|0
1606753590000|2020-11-30 16:26:30|3623.86|3623.86|3622.22|3622.22|3623.86|3623.86|3622.22|3622.22|0
1606753600000|2020-11-30 16:26:40|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|0
1606753610000|2020-11-30 16:26:50|3622.51|3622.51|3622.34|3622.34|3622.51|3622.51|3622.34|3622.34|0
1606753620000|2020-11-30 16:27:00|3622.39|3622.39|3621.18|3621.18|3622.54|3622.54|3621.18|3621.18|0
1606753630000|2020-11-30 16:27:10|3621.86|3621.86|3621.46|3621.46|3622.54|3622.54|3621.46|3621.46|0
1606753640000|2020-11-30 16:27:20|3621.86|3621.86|3621.61|3621.61|3621.94|3621.94|3621.45|3621.45|0
1606753650000|2020-11-30 16:27:30|3621.45|3621.45|3621.08|3621.08|3622.08|3622.08|3621|3621|0
1606753660000|2020-11-30 16:27:40|3620.68|3620.68|3619.85|3619.85|3620.68|3620.68|3619.85|3619.85|0
1606753670000|2020-11-30 16:27:50|3619.45|3619.45|3620.39|3620.39|3620.39|3620.39|3619.45|3619.45|0
1606753680000|2020-11-30 16:28:00|3620.31|3620.31|3619.52|3619.52|3620.31|3620.31|3619.52|3619.52|0
1606753690000|2020-11-30 16:28:10|3619.43|3619.43|3619.21|3619.21|3619.43|3619.43|3619.21|3619.21|0
1606753700000|2020-11-30 16:28:20|3618.81|3618.81|3617.53|3617.53|3618.89|3618.89|3617.53|3617.53|0
1606753710000|2020-11-30 16:28:30|3617.69|3617.69|3616.25|3616.25|3617.69|3617.69|3615.46|3615.46|0
1606753720000|2020-11-30 16:28:40|3616.94|3616.94|3618.32|3618.32|3618.32|3618.32|3616.94|3616.94|0
1606753730000|2020-11-30 16:28:50|3618.37|3618.37|3617.92|3617.92|3619.4|3619.4|3617.92|3617.92|0
1606753740000|2020-11-30 16:29:00|3618.71|3618.71|3618.21|3618.21|3618.71|3618.71|3617.88|3617.88|0
1606753750000|2020-11-30 16:29:10|3617.41|3617.41|3616.35|3616.35|3618.21|3618.21|3616.35|3616.35|0
1606753760000|2020-11-30 16:29:20|3616.3|3616.3|3615.14|3615.14|3616.3|3616.3|3615|3615|0
1606753770000|2020-11-30 16:29:30|3614.45|3614.45|3613.45|3613.45|3614.45|3614.45|3612.25|3612.25|0
1606753780000|2020-11-30 16:29:40|3614.13|3614.13|3612.76|3612.76|3614.13|3614.13|3612|3612|0
1606753790000|2020-11-30 16:29:50|3612.36|3612.36|3612.35|3612.35|3613.19|3613.19|3610.94|3610.94|0
1606810500000|2020-12-01 08:15:00|3606.11|3606.11|3607|3607|3607|3607|3605.47|3605.47|0
1606810510000|2020-12-01 08:15:10|3607.68|3607.68|3609.67|3609.67|3609.67|3609.67|3606.89|3606.89|0
1606810530000|2020-12-01 08:15:30|3609.61|3609.61|3610.92|3610.92|3610.92|3610.92|3609.21|3609.21|0
1606810540000|2020-12-01 08:15:40|3610.58|3610.58|3609.9|3609.9|3610.58|3610.58|3609.9|3609.9|0
1606810550000|2020-12-01 08:15:50|3608.19|3608.19|3606.6|3606.6|3608.19|3608.19|3606.6|3606.6|0
1606810560000|2020-12-01 08:16:00|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|3608.19|0
1606810570000|2020-12-01 08:16:10|3608.35|3608.35|3617.41|3617.41|3617.41|3617.41|3608.35|3608.35|0
1606810580000|2020-12-01 08:16:20|3617.26|3617.26|3615.92|3615.92|3617.26|3617.26|3615.92|3615.92|0
1606810590000|2020-12-01 08:16:30|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|0
1606810600000|2020-12-01 08:16:40|3614.39|3614.39|3614.06|3614.06|3614.39|3614.39|3614.06|3614.06|0
1606810610000|2020-12-01 08:16:50|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|0
1606810640000|2020-12-01 08:17:20|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|0
1606810660000|2020-12-01 08:17:40|3616.93|3616.93|3616.13|3616.13|3616.93|3616.93|3616.13|3616.13|0
1606810670000|2020-12-01 08:17:50|3618.18|3618.18|3617.08|3617.08|3618.45|3618.45|3617.08|3617.08|0
1606810680000|2020-12-01 08:18:00|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1606810690000|2020-12-01 08:18:10|3617.56|3617.56|3616.2|3616.2|3617.56|3617.56|3616.2|3616.2|0
1606810700000|2020-12-01 08:18:20|3613.81|3613.81|3610.74|3610.74|3613.81|3613.81|3610.74|3610.74|0
1606810710000|2020-12-01 08:18:30|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|0
1606810720000|2020-12-01 08:18:40|3610.26|3610.26|3611.62|3611.62|3612.64|3612.64|3610.26|3610.26|0
1606810730000|2020-12-01 08:18:50|3612.02|3612.02|3612.02|3612.02|3612.02|3612.02|3612.02|3612.02|0
1606810750000|2020-12-01 08:19:10|3613.61|3613.61|3615.06|3615.06|3615.06|3615.06|3613.61|3613.61|0
1606810770000|2020-12-01 08:19:30|3615.54|3615.54|3615.75|3615.75|3615.85|3615.85|3615.54|3615.54|0
1606810780000|2020-12-01 08:19:40|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|0
1606810790000|2020-12-01 08:19:50|3615.75|3615.75|3615.66|3615.66|3615.75|3615.75|3615.66|3615.66|0
1606810800000|2020-12-01 08:20:00|3612.09|3612.09|3612.38|3612.38|3612.77|3612.77|3612.09|3612.09|0
1606810810000|2020-12-01 08:20:10|3612.75|3612.75|3611.39|3611.39|3612.75|3612.75|3611.39|3611.39|0
1606810840000|2020-12-01 08:20:40|3611.72|3611.72|3611.72|3611.72|3611.72|3611.72|3611.72|3611.72|0
1606810850000|2020-12-01 08:20:50|3612.51|3612.51|3612.51|3612.51|3612.51|3612.51|3612.51|3612.51|0
1606810860000|2020-12-01 08:21:00|3612.92|3612.92|3615.87|3615.87|3615.87|3615.87|3612.92|3612.92|0
1606810870000|2020-12-01 08:21:10|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|0
1606810880000|2020-12-01 08:21:20|3613.88|3613.88|3614.28|3614.28|3614.28|3614.28|3613.88|3613.88|0
1606810890000|2020-12-01 08:21:30|3613.95|3613.95|3613.95|3613.95|3613.95|3613.95|3613.95|3613.95|0
1606810900000|2020-12-01 08:21:40|3616.73|3616.73|3614.11|3614.11|3616.73|3616.73|3614.11|3614.11|0
1606810920000|2020-12-01 08:22:00|3613.32|3613.32|3614.33|3614.33|3614.38|3614.38|3613.32|3613.32|0
1606810930000|2020-12-01 08:22:10|3614.41|3614.41|3612.49|3612.49|3614.41|3614.41|3612.49|3612.49|0
1606810940000|2020-12-01 08:22:20|3612.41|3612.41|3611.73|3611.73|3612.41|3612.41|3611.38|3611.38|0
1606810950000|2020-12-01 08:22:30|3613.09|3613.09|3615.47|3615.47|3615.47|3615.47|3613.09|3613.09|0
1606810960000|2020-12-01 08:22:40|3615.56|3615.56|3616.24|3616.24|3616.24|3616.24|3615.56|3615.56|0
1606810970000|2020-12-01 08:22:50|3616.65|3616.65|3617.84|3617.84|3618.24|3618.24|3616.65|3616.65|0
1606810990000|2020-12-01 08:23:10|3617.45|3617.45|3619.43|3619.43|3619.43|3619.43|3617.45|3617.45|0
1606811000000|2020-12-01 08:23:20|3620.39|3620.39|3620.39|3620.39|3620.39|3620.39|3620.39|3620.39|0
1606811010000|2020-12-01 08:23:30|3620|3620|3618.41|3618.41|3620|3620|3618.41|3618.41|0
1606811020000|2020-12-01 08:23:40|3618.81|3618.81|3618.54|3618.54|3619.9|3619.9|3618.54|3618.54|0
1606811040000|2020-12-01 08:24:00|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|0
1606811070000|2020-12-01 08:24:30|3617.19|3617.19|3621.56|3621.56|3621.56|3621.56|3617.19|3617.19|0
1606811080000|2020-12-01 08:24:40|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|0
1606811090000|2020-12-01 08:24:50|3622.75|3622.75|3621.25|3621.25|3622.75|3622.75|3621.1|3621.1|0
1606811100000|2020-12-01 08:25:00|3620.46|3620.46|3621.91|3621.91|3621.91|3621.91|3620.38|3620.38|0
1606811110000|2020-12-01 08:25:10|3621.76|3621.76|3621.08|3621.08|3621.76|3621.76|3621.08|3621.08|0
1606811120000|2020-12-01 08:25:20|3621.87|3621.87|3621.87|3621.87|3621.87|3621.87|3621.87|3621.87|0
1606811140000|2020-12-01 08:25:40|3621.19|3621.19|3620.94|3620.94|3621.19|3621.19|3620.94|3620.94|0
1606811150000|2020-12-01 08:25:50|3621.19|3621.19|3622.55|3622.55|3622.55|3622.55|3621.19|3621.19|0
1606811160000|2020-12-01 08:26:00|3620.57|3620.57|3620.97|3620.97|3620.97|3620.97|3620.57|3620.57|0
1606811170000|2020-12-01 08:26:10|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|0
1606811180000|2020-12-01 08:26:20|3618.01|3618.01|3618.01|3618.01|3618.01|3618.01|3618.01|3618.01|0
1606811190000|2020-12-01 08:26:30|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|0
1606811200000|2020-12-01 08:26:40|3615.09|3615.09|3615.47|3615.47|3615.47|3615.47|3615.09|3615.09|0
1606811210000|2020-12-01 08:26:50|3615.07|3615.07|3613.24|3613.24|3615.07|3615.07|3612.04|3612.04|0
1606811230000|2020-12-01 08:27:10|3615.22|3615.22|3617.22|3617.22|3617.22|3617.22|3614.82|3614.82|0
1606811240000|2020-12-01 08:27:20|3617.43|3617.43|3618.12|3618.12|3618.12|3618.12|3617.43|3617.43|0
1606811260000|2020-12-01 08:27:40|3618.28|3618.28|3618.92|3618.92|3618.92|3618.92|3618.28|3618.28|0
1606811270000|2020-12-01 08:27:50|3619.3|3619.3|3618.04|3618.04|3619.63|3619.63|3618.04|3618.04|0
1606811300000|2020-12-01 08:28:20|3618.19|3618.19|3621.92|3621.92|3621.92|3621.92|3617.16|3617.16|0
1606811310000|2020-12-01 08:28:30|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|0
1606811320000|2020-12-01 08:28:40|3622.83|3622.83|3622.43|3622.43|3623.62|3623.62|3622.43|3622.43|0
1606811340000|2020-12-01 08:29:00|3624.42|3624.42|3628.96|3628.96|3628.96|3628.96|3624.42|3624.42|0
1606811350000|2020-12-01 08:29:10|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|0
1606811360000|2020-12-01 08:29:20|3627.37|3627.37|3627.37|3627.37|3627.37|3627.37|3627.37|3627.37|0
1606811370000|2020-12-01 08:29:30|3628.16|3628.16|3631.16|3631.16|3631.85|3631.85|3627.86|3627.86|0
1606811380000|2020-12-01 08:29:40|3631.49|3631.49|3631.89|3631.89|3632.29|3632.29|3631.49|3631.49|0
1606811390000|2020-12-01 08:29:50|3631.1|3631.1|3630.46|3630.46|3631.49|3631.49|3630.25|3630.25|0
1606811400000|2020-12-01 08:30:00|3630.07|3630.07|3628.02|3628.02|3630.07|3630.07|3628.02|3628.02|0
1606811410000|2020-12-01 08:30:10|3627.66|3627.66|3625.92|3625.92|3627.66|3627.66|3625.92|3625.92|0
1606811420000|2020-12-01 08:30:20|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|0
1606811430000|2020-12-01 08:30:30|3625.39|3625.39|3624.94|3624.94|3626.13|3626.13|3624.94|3624.94|0
1606811440000|2020-12-01 08:30:40|3625.31|3625.31|3626.1|3626.1|3626.1|3626.1|3625.31|3625.31|0
1606811450000|2020-12-01 08:30:50|3625.84|3625.84|3627.2|3627.2|3627.2|3627.2|3625.84|3625.84|0
1606811470000|2020-12-01 08:31:10|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|0
1606811480000|2020-12-01 08:31:20|3629.01|3629.01|3629.87|3629.87|3629.87|3629.87|3629.01|3629.01|0
1606811490000|2020-12-01 08:31:30|3630.11|3630.11|3632.13|3632.13|3632.13|3632.13|3630.11|3630.11|0
1606811510000|2020-12-01 08:31:50|3630.54|3630.54|3628.49|3628.49|3630.54|3630.54|3628.49|3628.49|0
1606811530000|2020-12-01 08:32:10|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|0
1606811540000|2020-12-01 08:32:20|3628.21|3628.21|3626.96|3626.96|3628.55|3628.55|3626.56|3626.56|0
1606811550000|2020-12-01 08:32:30|3625.6|3625.6|3627.36|3627.36|3627.36|3627.36|3625.6|3625.6|0
1606811560000|2020-12-01 08:32:40|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|0
1606811570000|2020-12-01 08:32:50|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|0
1606811580000|2020-12-01 08:33:00|3624.28|3624.28|3626.57|3626.57|3626.57|3626.57|3624.28|3624.28|0
1606811590000|2020-12-01 08:33:10|3627.25|3627.25|3627.65|3627.65|3627.65|3627.65|3627.25|3627.25|0
1606811600000|2020-12-01 08:33:20|3626.86|3626.86|3626.86|3626.86|3626.86|3626.86|3626.86|3626.86|0
1606811610000|2020-12-01 08:33:30|3626.57|3626.57|3626.01|3626.01|3626.57|3626.57|3626.01|3626.01|0
1606811630000|2020-12-01 08:33:50|3626.38|3626.38|3626.44|3626.44|3626.44|3626.44|3626.38|3626.38|0
1606811640000|2020-12-01 08:34:00|3628.02|3628.02|3628.81|3628.81|3628.81|3628.81|3628.02|3628.02|0
1606811670000|2020-12-01 08:34:30|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|0
1606811680000|2020-12-01 08:34:40|3629.01|3629.01|3628.61|3628.61|3629.01|3629.01|3628.61|3628.61|0
1606811690000|2020-12-01 08:34:50|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|3629.4|0
1606811700000|2020-12-01 08:35:00|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|0
1606811710000|2020-12-01 08:35:10|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|0
1606811720000|2020-12-01 08:35:20|3627.54|3627.54|3627.54|3627.54|3627.54|3627.54|3627.54|3627.54|0
1606811730000|2020-12-01 08:35:30|3627.38|3627.38|3626.43|3626.43|3627.38|3627.38|3626.18|3626.18|0
1606811750000|2020-12-01 08:35:50|3627.23|3627.23|3625.98|3625.98|3627.23|3627.23|3625.98|3625.98|0
1606811760000|2020-12-01 08:36:00|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|0
1606811770000|2020-12-01 08:36:10|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|0
1606811780000|2020-12-01 08:36:20|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|3628.04|0
1606811790000|2020-12-01 08:36:30|3628.83|3628.83|3630.59|3630.59|3630.59|3630.59|3628.83|3628.83|0
1606811800000|2020-12-01 08:36:40|3631.39|3631.39|3632.14|3632.14|3632.14|3632.14|3631.39|3631.39|0
1606811810000|2020-12-01 08:36:50|3632.72|3632.72|3632.85|3632.85|3633.17|3633.17|3632.72|3632.72|0
1606811820000|2020-12-01 08:37:00|3633.53|3633.53|3634.21|3634.21|3634.21|3634.21|3633.53|3633.53|0
1606811830000|2020-12-01 08:37:10|3634.61|3634.61|3634.21|3634.21|3634.61|3634.61|3634.21|3634.21|0
1606811840000|2020-12-01 08:37:20|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|0
1606811850000|2020-12-01 08:37:30|3633.36|3633.36|3632.68|3632.68|3633.36|3633.36|3632.68|3632.68|0
1606811860000|2020-12-01 08:37:40|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|0
1606811880000|2020-12-01 08:38:00|3633.2|3633.2|3634.93|3634.93|3635.25|3635.25|3633.2|3633.2|0
1606811890000|2020-12-01 08:38:10|3634.13|3634.13|3634.35|3634.35|3634.35|3634.35|3634.13|3634.13|0
1606811900000|2020-12-01 08:38:20|3637.76|3637.76|3638.45|3638.45|3638.45|3638.45|3637.76|3637.76|0
1606811910000|2020-12-01 08:38:30|3639.13|3639.13|3640.48|3640.48|3640.48|3640.48|3639.13|3639.13|0
1606811930000|2020-12-01 08:38:50|3640.08|3640.08|3640.08|3640.08|3640.08|3640.08|3640.08|3640.08|0
1606811960000|2020-12-01 08:39:20|3639.29|3639.29|3638.89|3638.89|3639.29|3639.29|3638.89|3638.89|0
1606811970000|2020-12-01 08:39:30|3639.69|3639.69|3641.85|3641.85|3641.85|3641.85|3639.69|3639.69|0
1606811980000|2020-12-01 08:39:40|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|0
1606812000000|2020-12-01 08:40:00|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|0
1606812010000|2020-12-01 08:40:10|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|0
1606812040000|2020-12-01 08:40:40|3643.6|3643.6|3643.3|3643.3|3643.6|3643.6|3643.3|3643.3|0
1606812050000|2020-12-01 08:40:50|3643.46|3643.46|3642.67|3642.67|3643.46|3643.46|3642.67|3642.67|0
1606812060000|2020-12-01 08:41:00|3642.3|3642.3|3640.71|3640.71|3642.3|3642.3|3640.71|3640.71|0
1606812070000|2020-12-01 08:41:10|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1606812080000|2020-12-01 08:41:20|3642.98|3642.98|3642.01|3642.01|3642.98|3642.98|3641.79|3641.79|0
1606812130000|2020-12-01 08:42:10|3640.82|3640.82|3640.17|3640.17|3640.82|3640.82|3640.17|3640.17|0
1606812150000|2020-12-01 08:42:30|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|0
1606812160000|2020-12-01 08:42:40|3640.97|3640.97|3640.17|3640.17|3640.97|3640.97|3640.17|3640.17|0
1606812170000|2020-12-01 08:42:50|3639.38|3639.38|3639.77|3639.77|3639.77|3639.77|3639.38|3639.38|0
1606812180000|2020-12-01 08:43:00|3638.58|3638.58|3639.66|3639.66|3639.66|3639.66|3638.58|3638.58|0
1606812230000|2020-12-01 08:43:50|3640.06|3640.06|3640.06|3640.06|3640.06|3640.06|3640.06|3640.06|0
1606812250000|2020-12-01 08:44:10|3640.46|3640.46|3641.82|3641.82|3641.82|3641.82|3640.46|3640.46|0
1606812280000|2020-12-01 08:44:40|3641.88|3641.88|3641.88|3641.88|3641.88|3641.88|3641.88|3641.88|0
1606812300000|2020-12-01 08:45:00|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|0
1606812310000|2020-12-01 08:45:10|3641.48|3641.48|3642.27|3642.27|3642.27|3642.27|3640.29|3640.29|0
1606812350000|2020-12-01 08:45:50|3641.88|3641.88|3638.94|3638.94|3641.88|3641.88|3638.94|3638.94|0
1606812360000|2020-12-01 08:46:00|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|3638.26|0
1606812370000|2020-12-01 08:46:10|3638.66|3638.66|3638.96|3638.96|3638.96|3638.96|3638.66|3638.66|0
1606812380000|2020-12-01 08:46:20|3639.35|3639.35|3638.96|3638.96|3639.35|3639.35|3638.96|3638.96|0
1606812390000|2020-12-01 08:46:30|3638.16|3638.16|3636|3636|3638.16|3638.16|3636|3636|0
1606812400000|2020-12-01 08:46:40|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|3634.35|0
1606812410000|2020-12-01 08:46:50|3635.03|3635.03|3636.1|3636.1|3636.16|3636.16|3635.03|3635.03|0
1606812440000|2020-12-01 08:47:20|3635.42|3635.42|3635.42|3635.42|3635.42|3635.42|3635.42|3635.42|0
1606812460000|2020-12-01 08:47:40|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|0
1606812470000|2020-12-01 08:47:50|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|0
1606812480000|2020-12-01 08:48:00|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|0
1606812490000|2020-12-01 08:48:10|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|0
1606812500000|2020-12-01 08:48:20|3633.6|3633.6|3633.44|3633.44|3633.6|3633.6|3633.44|3633.44|0
1606812510000|2020-12-01 08:48:30|3632.86|3632.86|3632.62|3632.62|3632.86|3632.86|3632.62|3632.62|0
1606812530000|2020-12-01 08:48:50|3633.41|3633.41|3634.2|3634.2|3634.2|3634.2|3633.41|3633.41|0
1606812550000|2020-12-01 08:49:10|3634.6|3634.6|3634.31|3634.31|3634.6|3634.6|3633.92|3633.92|0
1606812560000|2020-12-01 08:49:20|3635|3635|3635|3635|3635|3635|3635|3635|0
1606812570000|2020-12-01 08:49:30|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1606812580000|2020-12-01 08:49:40|3634.5|3634.5|3633.05|3633.05|3634.5|3634.5|3633.05|3633.05|0
1606812590000|2020-12-01 08:49:50|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|3633.13|0
1606812600000|2020-12-01 08:50:00|3632.87|3632.87|3632.07|3632.07|3632.87|3632.87|3632.07|3632.07|0
1606812610000|2020-12-01 08:50:10|3632.47|3632.47|3633|3633|3633.11|3633.11|3632.47|3632.47|0
1606812620000|2020-12-01 08:50:20|3633.15|3633.15|3634.52|3634.52|3634.52|3634.52|3633.15|3633.15|0
1606812630000|2020-12-01 08:50:30|3635.31|3635.31|3635.48|3635.48|3635.48|3635.48|3635.31|3635.31|0
1606812640000|2020-12-01 08:50:40|3636.27|3636.27|3635.87|3635.87|3636.27|3636.27|3635.87|3635.87|0
1606812650000|2020-12-01 08:50:50|3635.08|3635.08|3636.27|3636.27|3636.27|3636.27|3635.08|3635.08|0
1606812660000|2020-12-01 08:51:00|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1606812670000|2020-12-01 08:51:10|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1606812680000|2020-12-01 08:51:20|3635.48|3635.48|3635.48|3635.48|3635.48|3635.48|3635.48|3635.48|0
1606812690000|2020-12-01 08:51:30|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|0
1606812700000|2020-12-01 08:51:40|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1606812740000|2020-12-01 08:52:20|3637.86|3637.86|3638.25|3638.25|3638.25|3638.25|3637.86|3637.86|0
1606812750000|2020-12-01 08:52:30|3637.9|3637.9|3638.92|3638.92|3638.92|3638.92|3637.66|3637.66|0
1606812760000|2020-12-01 08:52:40|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|3639.03|3639.03|0
1606812780000|2020-12-01 08:53:00|3640.11|3640.11|3639.32|3639.32|3640.11|3640.11|3639.32|3639.32|0
1606812790000|2020-12-01 08:53:10|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|0
1606812800000|2020-12-01 08:53:20|3639.75|3639.75|3640.47|3640.47|3640.47|3640.47|3639.75|3639.75|0
1606812810000|2020-12-01 08:53:30|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|0
1606812830000|2020-12-01 08:53:50|3640.65|3640.65|3642.24|3642.24|3642.24|3642.24|3640.65|3640.65|0
1606812840000|2020-12-01 08:54:00|3642.63|3642.63|3643.82|3643.82|3643.82|3643.82|3642.63|3642.63|0
1606812850000|2020-12-01 08:54:10|3642.63|3642.63|3643.82|3643.82|3643.82|3643.82|3642.63|3642.63|0
1606812860000|2020-12-01 08:54:20|3643.03|3643.03|3640.98|3640.98|3643.03|3643.03|3639.79|3639.79|0
1606812870000|2020-12-01 08:54:30|3639.39|3639.39|3639.51|3639.51|3639.51|3639.51|3639.39|3639.39|0
1606812880000|2020-12-01 08:54:40|3637.65|3637.65|3638.84|3638.84|3638.84|3638.84|3637.65|3637.65|0
1606812890000|2020-12-01 08:54:50|3639.52|3639.52|3640.21|3640.21|3640.21|3640.21|3639.52|3639.52|0
1606812910000|2020-12-01 08:55:10|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|0
1606812920000|2020-12-01 08:55:20|3640.56|3640.56|3640.56|3640.56|3640.56|3640.56|3640.56|3640.56|0
1606812930000|2020-12-01 08:55:30|3639.76|3639.76|3639.55|3639.55|3639.76|3639.76|3638.97|3638.97|0
1606812940000|2020-12-01 08:55:40|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|3638.75|0
1606812950000|2020-12-01 08:55:50|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1606812960000|2020-12-01 08:56:00|3638.36|3638.36|3639.15|3639.15|3639.15|3639.15|3638.36|3638.36|0
1606812990000|2020-12-01 08:56:30|3639.95|3639.95|3637.21|3637.21|3639.95|3639.95|3637.21|3637.21|0
1606813010000|2020-12-01 08:56:50|3636.63|3636.63|3637.15|3637.15|3637.15|3637.15|3636.47|3636.47|0
1606813020000|2020-12-01 08:57:00|3635.96|3635.96|3634.85|3634.85|3635.96|3635.96|3634.79|3634.79|0
1606813040000|2020-12-01 08:57:20|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|0
1606813050000|2020-12-01 08:57:30|3634.85|3634.85|3634.45|3634.45|3634.85|3634.85|3634.45|3634.45|0
1606813070000|2020-12-01 08:57:50|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|3634.05|0
1606813080000|2020-12-01 08:58:00|3634.41|3634.41|3634.5|3634.5|3634.65|3634.65|3634.41|3634.41|0
1606813090000|2020-12-01 08:58:10|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|0
1606813100000|2020-12-01 08:58:20|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|0
1606813110000|2020-12-01 08:58:30|3634.4|3634.4|3634.56|3634.56|3634.65|3634.65|3634.32|3634.32|0
1606813120000|2020-12-01 08:58:40|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|0
1606813130000|2020-12-01 08:58:50|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|0
1606813140000|2020-12-01 08:59:00|3634.97|3634.97|3636.45|3636.45|3636.45|3636.45|3634.97|3634.97|0
1606813170000|2020-12-01 08:59:30|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|0
1606813180000|2020-12-01 08:59:40|3637.8|3637.8|3637.41|3637.41|3637.8|3637.8|3637.41|3637.41|0
1606813190000|2020-12-01 08:59:50|3639.46|3639.46|3640.25|3640.25|3640.25|3640.25|3639.46|3639.46|0
1606813200000|2020-12-01 09:00:00|3640.93|3640.93|3641.1|3641.1|3641.1|3641.1|3640.93|3640.93|0
1606813220000|2020-12-01 09:00:20|3641.97|3641.97|3642.74|3642.74|3642.74|3642.74|3641.97|3641.97|0
1606813240000|2020-12-01 09:00:40|3643.14|3643.14|3643.53|3643.53|3643.53|3643.53|3643.14|3643.14|0
1606813260000|2020-12-01 09:01:00|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1606813270000|2020-12-01 09:01:10|3643.77|3643.77|3646.22|3646.22|3646.22|3646.22|3643.77|3643.77|0
1606813290000|2020-12-01 09:01:30|3645.53|3645.53|3644.06|3644.06|3645.53|3645.53|3644.06|3644.06|0
1606813300000|2020-12-01 09:01:40|3644.74|3644.74|3644.58|3644.58|3644.74|3644.74|3644.58|3644.58|0
1606813320000|2020-12-01 09:02:00|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|0
1606813330000|2020-12-01 09:02:10|3645.18|3645.18|3646.37|3646.37|3646.37|3646.37|3645.18|3645.18|0
1606813340000|2020-12-01 09:02:20|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|0
1606813350000|2020-12-01 09:02:30|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1606813360000|2020-12-01 09:02:40|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|0
1606813370000|2020-12-01 09:02:50|3644.07|3644.07|3644.32|3644.32|3644.32|3644.32|3644.07|3644.07|0
1606813430000|2020-12-01 09:03:50|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|0
1606813440000|2020-12-01 09:04:00|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|0
1606813450000|2020-12-01 09:04:10|3645.15|3645.15|3645.03|3645.03|3645.15|3645.15|3645.03|3645.03|0
1606813460000|2020-12-01 09:04:20|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1606813470000|2020-12-01 09:04:30|3647.06|3647.06|3645.75|3645.75|3647.06|3647.06|3645.75|3645.75|0
1606813480000|2020-12-01 09:04:40|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|0
1606813490000|2020-12-01 09:04:50|3645.66|3645.66|3648|3648|3648|3648|3645.66|3645.66|0
1606813510000|2020-12-01 09:05:10|3647.55|3647.55|3647.25|3647.25|3647.85|3647.85|3647.25|3647.25|0
1606813520000|2020-12-01 09:05:20|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|0
1606813530000|2020-12-01 09:05:30|3647.34|3647.34|3648.17|3648.17|3648.17|3648.17|3647.34|3647.34|0
1606813560000|2020-12-01 09:06:00|3647.9|3647.9|3648.05|3648.05|3648.05|3648.05|3647.9|3647.9|0
1606813570000|2020-12-01 09:06:10|3646.69|3646.69|3645.19|3645.19|3646.69|3646.69|3645.19|3645.19|0
1606813580000|2020-12-01 09:06:20|3643.6|3643.6|3643.38|3643.38|3643.6|3643.6|3643.38|3643.38|0
1606813590000|2020-12-01 09:06:30|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|0
1606813620000|2020-12-01 09:07:00|3642.99|3642.99|3642.71|3642.71|3642.99|3642.99|3642.59|3642.59|0
1606813630000|2020-12-01 09:07:10|3643.9|3643.9|3644.3|3644.3|3644.3|3644.3|3643.9|3643.9|0
1606813640000|2020-12-01 09:07:20|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|3644.98|0
1606813690000|2020-12-01 09:08:10|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|3645.3|0
1606813710000|2020-12-01 09:08:30|3645.55|3645.55|3645.47|3645.47|3645.55|3645.55|3645.47|3645.47|0
1606813720000|2020-12-01 09:08:40|3646.83|3646.83|3647|3647|3647|3647|3646.83|3646.83|0
1606813740000|2020-12-01 09:09:00|3647.68|3647.68|3647.93|3647.93|3647.93|3647.93|3647.68|3647.68|0
1606813750000|2020-12-01 09:09:10|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1606813760000|2020-12-01 09:09:20|3649.33|3649.33|3649.98|3649.98|3649.98|3649.98|3649.33|3649.33|0
1606813770000|2020-12-01 09:09:30|3650.38|3650.38|3649.98|3649.98|3650.38|3650.38|3649.98|3649.98|0
1606813780000|2020-12-01 09:09:40|3650.66|3650.66|3650.83|3650.83|3650.83|3650.83|3650.66|3650.66|0
1606813810000|2020-12-01 09:10:10|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|0
1606813830000|2020-12-01 09:10:30|3651.74|3651.74|3651.34|3651.34|3651.74|3651.74|3651.34|3651.34|0
1606813840000|2020-12-01 09:10:40|3650.55|3650.55|3650.55|3650.55|3650.55|3650.55|3650.55|3650.55|0
1606813850000|2020-12-01 09:10:50|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1606813890000|2020-12-01 09:11:30|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|0
1606813900000|2020-12-01 09:11:40|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|0
1606813910000|2020-12-01 09:11:50|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|0
1606813930000|2020-12-01 09:12:10|3651|3651|3651|3651|3651|3651|3651|3651|0
1606813940000|2020-12-01 09:12:20|3651.09|3651.09|3651.63|3651.63|3651.88|3651.88|3651.09|3651.09|0
1606813950000|2020-12-01 09:12:30|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|3650.44|0
1606813960000|2020-12-01 09:12:40|3650.36|3650.36|3649.09|3649.09|3650.36|3650.36|3648.83|3648.83|0
1606813970000|2020-12-01 09:12:50|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1606813990000|2020-12-01 09:13:10|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1606814010000|2020-12-01 09:13:30|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1606814020000|2020-12-01 09:13:40|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|0
1606814030000|2020-12-01 09:13:50|3646.71|3646.71|3646.32|3646.32|3646.71|3646.71|3646.32|3646.32|0
1606814040000|2020-12-01 09:14:00|3646.71|3646.71|3646.01|3646.01|3646.71|3646.71|3646.01|3646.01|0
1606814060000|2020-12-01 09:14:20|3645.85|3645.85|3645.97|3645.97|3645.97|3645.97|3645.85|3645.85|0
1606814070000|2020-12-01 09:14:30|3645.8|3645.8|3645.99|3645.99|3646.04|3646.04|3645.8|3645.8|0
1606814080000|2020-12-01 09:14:40|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1606814110000|2020-12-01 09:15:10|3647.53|3647.53|3649.62|3649.62|3649.8|3649.8|3647.53|3647.53|0
1606814130000|2020-12-01 09:15:30|3649.79|3649.79|3651.77|3651.77|3651.77|3651.77|3649.79|3649.79|0
1606814150000|2020-12-01 09:15:50|3651.92|3651.92|3652.23|3652.23|3652.23|3652.23|3651.92|3651.92|0
1606814160000|2020-12-01 09:16:00|3651.43|3651.43|3652.11|3652.11|3652.11|3652.11|3651.43|3651.43|0
1606814180000|2020-12-01 09:16:20|3652.33|3652.33|3652.41|3652.41|3652.41|3652.41|3652.33|3652.33|0
1606814190000|2020-12-01 09:16:30|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|0
1606814200000|2020-12-01 09:16:40|3652.63|3652.63|3653.31|3653.31|3653.31|3653.31|3652.63|3652.63|0
1606814210000|2020-12-01 09:16:50|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|0
1606814220000|2020-12-01 09:17:00|3654.16|3654.16|3654.16|3654.16|3654.16|3654.16|3654.16|3654.16|0
1606814230000|2020-12-01 09:17:10|3654.84|3654.84|3654.84|3654.84|3654.84|3654.84|3654.84|3654.84|0
1606814240000|2020-12-01 09:17:20|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|0
1606814250000|2020-12-01 09:17:30|3654.92|3654.92|3655.22|3655.22|3655.22|3655.22|3654.92|3654.92|0
1606814260000|2020-12-01 09:17:40|3655.37|3655.37|3655.37|3655.37|3655.37|3655.37|3655.37|3655.37|0
1606814280000|2020-12-01 09:18:00|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1606814300000|2020-12-01 09:18:20|3654.97|3654.97|3653.5|3653.5|3654.97|3654.97|3653.5|3653.5|0
1606814310000|2020-12-01 09:18:30|3653.41|3653.41|3653.33|3653.33|3653.41|3653.41|3653.33|3653.33|0
1606814320000|2020-12-01 09:18:40|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|0
1606814330000|2020-12-01 09:18:50|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|0
1606814340000|2020-12-01 09:19:00|3652.32|3652.32|3651.64|3651.64|3652.32|3652.32|3651.64|3651.64|0
1606814350000|2020-12-01 09:19:10|3650.85|3650.85|3651.24|3651.24|3651.24|3651.24|3650.85|3650.85|0
1606814370000|2020-12-01 09:19:30|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1606814380000|2020-12-01 09:19:40|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1606814400000|2020-12-01 09:20:00|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1606814440000|2020-12-01 09:20:40|3649.86|3649.86|3650.66|3650.66|3650.66|3650.66|3649.86|3649.86|0
1606814470000|2020-12-01 09:21:10|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|0
1606814480000|2020-12-01 09:21:20|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|0
1606814500000|2020-12-01 09:21:40|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|0
1606814510000|2020-12-01 09:21:50|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|0
1606814520000|2020-12-01 09:22:00|3651.76|3651.76|3652.53|3652.53|3652.53|3652.53|3651.76|3651.76|0
1606814550000|2020-12-01 09:22:30|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|0
1606814570000|2020-12-01 09:22:50|3653.44|3653.44|3652.37|3652.37|3653.56|3653.56|3652.37|3652.37|0
1606814580000|2020-12-01 09:23:00|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|0
1606814590000|2020-12-01 09:23:10|3652.67|3652.67|3652.28|3652.28|3652.67|3652.67|3651.88|3651.88|0
1606814600000|2020-12-01 09:23:20|3652.67|3652.67|3653.39|3653.39|3653.39|3653.39|3652.67|3652.67|0
1606814610000|2020-12-01 09:23:30|3653.27|3653.27|3653.42|3653.42|3653.42|3653.42|3653.27|3653.27|0
1606814620000|2020-12-01 09:23:40|3652.73|3652.73|3651.83|3651.83|3652.73|3652.73|3651.44|3651.44|0
1606814640000|2020-12-01 09:24:00|3652.52|3652.52|3653.2|3653.2|3653.2|3653.2|3652.52|3652.52|0
1606814650000|2020-12-01 09:24:10|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|0
1606814660000|2020-12-01 09:24:20|3652.26|3652.26|3653.79|3653.79|3653.79|3653.79|3652.26|3652.26|0
1606814670000|2020-12-01 09:24:30|3652.99|3652.99|3653.39|3653.39|3653.39|3653.39|3652.99|3652.99|0
1606814710000|2020-12-01 09:25:10|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|0
1606814720000|2020-12-01 09:25:20|3652.37|3652.37|3652.52|3652.52|3652.52|3652.52|3652.37|3652.37|0
1606814730000|2020-12-01 09:25:30|3652.38|3652.38|3650.85|3650.85|3652.38|3652.38|3650.85|3650.85|0
1606814740000|2020-12-01 09:25:40|3651.25|3651.25|3652.04|3652.04|3652.04|3652.04|3651.25|3651.25|0
1606814750000|2020-12-01 09:25:50|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|0
1606814760000|2020-12-01 09:26:00|3652.86|3652.86|3653.25|3653.25|3653.25|3653.25|3652.86|3652.86|0
1606814770000|2020-12-01 09:26:10|3652.57|3652.57|3653.76|3653.76|3653.76|3653.76|3652.57|3652.57|0
1606814790000|2020-12-01 09:26:30|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|3654.44|0
1606814820000|2020-12-01 09:27:00|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|0
1606814830000|2020-12-01 09:27:10|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|0
1606814840000|2020-12-01 09:27:20|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|3654.76|0
1606814860000|2020-12-01 09:27:40|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|0
1606814870000|2020-12-01 09:27:50|3655.88|3655.88|3656.65|3656.65|3656.65|3656.65|3655.88|3655.88|0
1606814880000|2020-12-01 09:28:00|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|0
1606814890000|2020-12-01 09:28:10|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|3656.9|0
1606814900000|2020-12-01 09:28:20|3656.21|3656.21|3654.85|3654.85|3656.21|3656.21|3654.85|3654.85|0
1606814920000|2020-12-01 09:28:40|3656.21|3656.21|3655.82|3655.82|3656.21|3656.21|3655.42|3655.42|0
1606814930000|2020-12-01 09:28:50|3656.5|3656.5|3656.65|3656.65|3656.65|3656.65|3656.5|3656.5|0
1606814950000|2020-12-01 09:29:10|3656.98|3656.98|3657.77|3657.77|3657.77|3657.77|3656.98|3656.98|0
1606814970000|2020-12-01 09:29:30|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|0
1606814980000|2020-12-01 09:29:40|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1606815000000|2020-12-01 09:30:00|3658.08|3658.08|3657.4|3657.4|3658.08|3658.08|3657.4|3657.4|0
1606815010000|2020-12-01 09:30:10|3658.08|3658.08|3659.07|3659.07|3659.07|3659.07|3658.08|3658.08|0
1606815020000|2020-12-01 09:30:20|3658.67|3658.67|3657.75|3657.75|3658.67|3658.67|3657.75|3657.75|0
1606815030000|2020-12-01 09:30:30|3657.51|3657.51|3657.59|3657.59|3657.59|3657.59|3657.51|3657.51|0
1606815040000|2020-12-01 09:30:40|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|3656.8|0
1606815050000|2020-12-01 09:30:50|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|0
1606815070000|2020-12-01 09:31:10|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1606815080000|2020-12-01 09:31:20|3656.3|3656.3|3655.65|3655.65|3656.3|3656.3|3655.25|3655.25|0
1606815090000|2020-12-01 09:31:30|3654.46|3654.46|3653.09|3653.09|3654.46|3654.46|3653.09|3653.09|0
1606815100000|2020-12-01 09:31:40|3652.41|3652.41|3651.89|3651.89|3652.41|3652.41|3651.89|3651.89|0
1606815120000|2020-12-01 09:32:00|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|0
1606815130000|2020-12-01 09:32:10|3650.43|3650.43|3650.75|3650.75|3650.75|3650.75|3650.43|3650.43|0
1606815150000|2020-12-01 09:32:30|3650.9|3650.9|3651.2|3651.2|3651.2|3651.2|3650.9|3650.9|0
1606815160000|2020-12-01 09:32:40|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|0
1606815170000|2020-12-01 09:32:50|3650.51|3650.51|3649.42|3649.42|3650.9|3650.9|3649.42|3649.42|0
1606815200000|2020-12-01 09:33:20|3649.82|3649.82|3649.24|3649.24|3649.82|3649.82|3649.24|3649.24|0
1606815210000|2020-12-01 09:33:30|3649.39|3649.39|3650.86|3650.86|3650.86|3650.86|3649.39|3649.39|0
1606815220000|2020-12-01 09:33:40|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|0
1606815260000|2020-12-01 09:34:20|3650.1|3650.1|3650.3|3650.3|3650.3|3650.3|3650.1|3650.1|0
1606815300000|2020-12-01 09:35:00|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|3650.05|0
1606815330000|2020-12-01 09:35:30|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|0
1606815370000|2020-12-01 09:36:10|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1606815380000|2020-12-01 09:36:20|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|3651.26|0
1606815390000|2020-12-01 09:36:30|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1606815400000|2020-12-01 09:36:40|3650.47|3650.47|3651.26|3651.26|3651.26|3651.26|3650.47|3650.47|0
1606815410000|2020-12-01 09:36:50|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|3651.41|0
1606815420000|2020-12-01 09:37:00|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1606815430000|2020-12-01 09:37:10|3650.28|3650.28|3650.45|3650.45|3650.45|3650.45|3650.28|3650.28|0
1606815440000|2020-12-01 09:37:20|3650.61|3650.61|3650.76|3650.76|3650.76|3650.76|3650.61|3650.61|0
1606815460000|2020-12-01 09:37:40|3651.16|3651.16|3654.14|3654.14|3654.14|3654.14|3651.16|3651.16|0
1606815480000|2020-12-01 09:38:00|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1606815500000|2020-12-01 09:38:20|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|0
1606815520000|2020-12-01 09:38:40|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|3654.93|0
1606815590000|2020-12-01 09:39:50|3656.3|3656.3|3657.66|3657.66|3657.66|3657.66|3656.3|3656.3|0
1606815600000|2020-12-01 09:40:00|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|0
1606815630000|2020-12-01 09:40:30|3658.39|3658.39|3660.38|3660.38|3660.38|3660.38|3658.39|3658.39|0
1606815640000|2020-12-01 09:40:40|3660.77|3660.77|3659.98|3659.98|3660.77|3660.77|3659.98|3659.98|0
1606815650000|2020-12-01 09:40:50|3659.3|3659.3|3660.09|3660.09|3660.09|3660.09|3659.3|3659.3|0
1606815660000|2020-12-01 09:41:00|3659.3|3659.3|3658.54|3658.54|3659.3|3659.3|3658.54|3658.54|0
1606815680000|2020-12-01 09:41:20|3659.33|3659.33|3660.13|3660.13|3660.13|3660.13|3659.33|3659.33|0
1606815690000|2020-12-01 09:41:30|3658.94|3658.94|3659.62|3659.62|3659.62|3659.62|3658.94|3658.94|0
1606815720000|2020-12-01 09:42:00|3659.7|3659.7|3659.7|3659.7|3659.7|3659.7|3659.7|3659.7|0
1606815730000|2020-12-01 09:42:10|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|0
1606815740000|2020-12-01 09:42:20|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|0
1606815750000|2020-12-01 09:42:30|3657.86|3657.86|3657.61|3657.61|3657.86|3657.86|3657.61|3657.61|0
1606815760000|2020-12-01 09:42:40|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|0
1606815770000|2020-12-01 09:42:50|3658.01|3658.01|3660.18|3660.18|3660.18|3660.18|3658.01|3658.01|0
1606815780000|2020-12-01 09:43:00|3660.26|3660.26|3660.66|3660.66|3661.46|3661.46|3660.26|3660.26|0
1606815790000|2020-12-01 09:43:10|3661.85|3661.85|3661.85|3661.85|3661.85|3661.85|3661.85|3661.85|0
1606815810000|2020-12-01 09:43:30|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|0
1606815840000|2020-12-01 09:44:00|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|0
1606815860000|2020-12-01 09:44:20|3662.82|3662.82|3662.14|3662.14|3662.82|3662.82|3662.14|3662.14|0
1606815870000|2020-12-01 09:44:30|3661.81|3661.81|3663.71|3663.71|3664.11|3664.11|3661.72|3661.72|0
1606815880000|2020-12-01 09:44:40|3663.31|3663.31|3662.51|3662.51|3663.47|3663.47|3662.51|3662.51|0
1606815890000|2020-12-01 09:44:50|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|0
1606815900000|2020-12-01 09:45:00|3660.35|3660.35|3659.79|3659.79|3660.35|3660.35|3659.79|3659.79|0
1606815920000|2020-12-01 09:45:20|3659.64|3659.64|3661.76|3661.76|3661.76|3661.76|3659.64|3659.64|0
1606815940000|2020-12-01 09:45:40|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|0
1606815960000|2020-12-01 09:46:00|3660.07|3660.07|3659.59|3659.59|3660.07|3660.07|3659.59|3659.59|0
1606815970000|2020-12-01 09:46:10|3660.38|3660.38|3660.38|3660.38|3661.18|3661.18|3659.59|3659.59|0
1606815980000|2020-12-01 09:46:20|3660.11|3660.11|3661.82|3661.82|3661.82|3661.82|3658.89|3658.89|0
1606816000000|2020-12-01 09:46:40|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|0
1606816010000|2020-12-01 09:46:50|3662.58|3662.58|3663.27|3663.27|3663.27|3663.27|3662.58|3662.58|0
1606816020000|2020-12-01 09:47:00|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|0
1606816030000|2020-12-01 09:47:10|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|0
1606816040000|2020-12-01 09:47:20|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|0
1606816060000|2020-12-01 09:47:40|3664.46|3664.46|3664.85|3664.85|3664.85|3664.85|3664.46|3664.46|0
1606816070000|2020-12-01 09:47:50|3665.25|3665.25|3665.65|3665.65|3665.65|3665.65|3665.25|3665.25|0
1606816090000|2020-12-01 09:48:10|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|3664.85|0
1606816100000|2020-12-01 09:48:20|3666.22|3666.22|3664.85|3664.85|3666.22|3666.22|3664.85|3664.85|0
1606816110000|2020-12-01 09:48:30|3665.65|3665.65|3666.05|3666.05|3666.05|3666.05|3665.25|3665.25|0
1606816120000|2020-12-01 09:48:40|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|0
1606816130000|2020-12-01 09:48:50|3667.09|3667.09|3669.07|3669.07|3670.26|3670.26|3667.09|3667.09|0
1606816140000|2020-12-01 09:49:00|3668.92|3668.92|3666|3666|3669.07|3669.07|3666|3666|0
1606816150000|2020-12-01 09:49:10|3666.11|3666.11|3667.7|3667.7|3667.7|3667.7|3666.11|3666.11|0
1606816160000|2020-12-01 09:49:20|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|0
1606816170000|2020-12-01 09:49:30|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|0
1606816180000|2020-12-01 09:49:40|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|0
1606816190000|2020-12-01 09:49:50|3664.92|3664.92|3665.69|3665.69|3666.29|3666.29|3664.92|3664.92|0
1606816200000|2020-12-01 09:50:00|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|0
1606816210000|2020-12-01 09:50:10|3665.64|3665.64|3665.94|3665.94|3665.94|3665.94|3665.64|3665.64|0
1606816220000|2020-12-01 09:50:20|3665.49|3665.49|3665.49|3665.49|3665.49|3665.49|3665.49|3665.49|0
1606816240000|2020-12-01 09:50:40|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|3665.09|0
1606816250000|2020-12-01 09:50:50|3665.54|3665.54|3665.54|3665.54|3665.54|3665.54|3665.54|3665.54|0
1606816260000|2020-12-01 09:51:00|3665.94|3665.94|3666.73|3666.73|3667.13|3667.13|3665.77|3665.77|0
1606816270000|2020-12-01 09:51:10|3666.9|3666.9|3667.77|3667.77|3667.77|3667.77|3666.9|3666.9|0
1606816280000|2020-12-01 09:51:20|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|0
1606816290000|2020-12-01 09:51:30|3668.4|3668.4|3669.59|3669.59|3669.59|3669.59|3668.4|3668.4|0
1606816320000|2020-12-01 09:52:00|3669.19|3669.19|3669.52|3669.52|3669.52|3669.52|3669.19|3669.19|0
1606816340000|2020-12-01 09:52:20|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3668.09|3668.09|0
1606816400000|2020-12-01 09:53:20|3666.75|3666.75|3667.14|3667.14|3667.14|3667.14|3666.75|3666.75|0
1606816410000|2020-12-01 09:53:30|3666.75|3666.75|3665.7|3665.7|3666.75|3666.75|3665.7|3665.7|0
1606816420000|2020-12-01 09:53:40|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1606816430000|2020-12-01 09:53:50|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|0
1606816440000|2020-12-01 09:54:00|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1606816450000|2020-12-01 09:54:10|3667.47|3667.47|3668.26|3668.26|3668.26|3668.26|3667.47|3667.47|0
1606816460000|2020-12-01 09:54:20|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1606816470000|2020-12-01 09:54:30|3666.28|3666.28|3665.09|3665.09|3666.28|3666.28|3665.09|3665.09|0
1606816480000|2020-12-01 09:54:40|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|0
1606816490000|2020-12-01 09:54:50|3665.73|3665.73|3664.94|3664.94|3665.73|3665.73|3664.54|3664.54|0
1606816500000|2020-12-01 09:55:00|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|0
1606816510000|2020-12-01 09:55:10|3665.47|3665.47|3666.55|3666.55|3666.66|3666.66|3665.47|3665.47|0
1606816520000|2020-12-01 09:55:20|3667.24|3667.24|3668.03|3668.03|3668.03|3668.03|3667.24|3667.24|0
1606816530000|2020-12-01 09:55:30|3667.35|3667.35|3667.26|3667.26|3667.35|3667.35|3667.26|3667.26|0
1606816540000|2020-12-01 09:55:40|3666.07|3666.07|3665.28|3665.28|3667.26|3667.26|3665.28|3665.28|0
1606816550000|2020-12-01 09:55:50|3667.51|3667.51|3666.24|3666.24|3667.51|3667.51|3666.24|3666.24|0
1606816560000|2020-12-01 09:56:00|3667.43|3667.43|3667.58|3667.58|3667.58|3667.58|3667.43|3667.43|0
1606816570000|2020-12-01 09:56:10|3668.37|3668.37|3667.83|3667.83|3668.62|3668.62|3667.83|3667.83|0
1606816610000|2020-12-01 09:56:50|3667.66|3667.66|3667.26|3667.26|3667.66|3667.66|3667.26|3667.26|0
1606816630000|2020-12-01 09:57:10|3667.66|3667.66|3669.02|3669.02|3669.02|3669.02|3667.66|3667.66|0
1606816660000|2020-12-01 09:57:40|3669.7|3669.7|3672.02|3672.02|3672.02|3672.02|3669.7|3669.7|0
1606816670000|2020-12-01 09:57:50|3672.7|3672.7|3673.22|3673.22|3673.22|3673.22|3672.7|3672.7|0
1606816690000|2020-12-01 09:58:10|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|0
1606816700000|2020-12-01 09:58:20|3672.85|3672.85|3672.06|3672.06|3672.85|3672.85|3672.06|3672.06|0
1606816710000|2020-12-01 09:58:30|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1606816750000|2020-12-01 09:59:10|3670.69|3670.69|3670.01|3670.01|3670.69|3670.69|3670.01|3670.01|0
1606816760000|2020-12-01 09:59:20|3669.76|3669.76|3669.75|3669.75|3669.91|3669.91|3669.75|3669.75|0
1606816780000|2020-12-01 09:59:40|3671.11|3671.11|3670.43|3670.43|3671.11|3671.11|3670.43|3670.43|0
1606816790000|2020-12-01 09:59:50|3670.73|3670.73|3670.73|3670.73|3672.09|3672.09|3670.73|3670.73|0
1606816800000|2020-12-01 10:00:00|3669.93|3669.93|3669.61|3669.61|3669.93|3669.93|3669.61|3669.61|0
1606816810000|2020-12-01 10:00:10|3670.03|3670.03|3670.19|3670.19|3670.19|3670.19|3670.03|3670.03|0
1606816840000|2020-12-01 10:00:40|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1606816860000|2020-12-01 10:01:00|3671.15|3671.15|3672.52|3672.52|3673.2|3673.2|3671.15|3671.15|0
1606816870000|2020-12-01 10:01:10|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|0
1606816890000|2020-12-01 10:01:30|3675.47|3675.47|3675.95|3675.95|3676.03|3676.03|3675.47|3675.47|0
1606816900000|2020-12-01 10:01:40|3676.63|3676.63|3677.03|3677.03|3677.03|3677.03|3676.63|3676.63|0
1606816910000|2020-12-01 10:01:50|3677.43|3677.43|3678.22|3678.22|3678.22|3678.22|3677.43|3677.43|0
1606816930000|2020-12-01 10:02:10|3678.14|3678.14|3678.14|3678.14|3678.14|3678.14|3676.95|3676.95|0
1606816940000|2020-12-01 10:02:20|3676.77|3676.77|3677.37|3677.37|3677.46|3677.46|3676.77|3676.77|0
1606816950000|2020-12-01 10:02:30|3678.06|3678.06|3678.06|3678.06|3678.06|3678.06|3678.06|3678.06|0
1606816970000|2020-12-01 10:02:50|3678.39|3678.39|3677.2|3677.2|3678.39|3678.39|3677.2|3677.2|0
1606816980000|2020-12-01 10:03:00|3676.4|3676.4|3676.01|3676.01|3676.4|3676.4|3676.01|3676.01|0
1606816990000|2020-12-01 10:03:10|3676.4|3676.4|3677.39|3677.39|3677.39|3677.39|3676.4|3676.4|0
1606817000000|2020-12-01 10:03:20|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|0
1606817020000|2020-12-01 10:03:40|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|0
1606817030000|2020-12-01 10:03:50|3677.67|3677.67|3677.67|3677.67|3677.67|3677.67|3677.67|3677.67|0
1606817040000|2020-12-01 10:04:00|3678.36|3678.36|3678.85|3678.85|3678.85|3678.85|3678.36|3678.36|0
1606817050000|2020-12-01 10:04:10|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|3679.18|0
1606817070000|2020-12-01 10:04:30|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1606817080000|2020-12-01 10:04:40|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|3677.97|0
1606817090000|2020-12-01 10:04:50|3677.57|3677.57|3677.17|3677.17|3677.57|3677.57|3677.17|3677.17|0
1606817100000|2020-12-01 10:05:00|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|0
1606817110000|2020-12-01 10:05:10|3678.51|3678.51|3678.51|3678.51|3678.51|3678.51|3678.51|3678.51|0
1606817130000|2020-12-01 10:05:30|3678.91|3678.91|3679.06|3679.06|3679.06|3679.06|3678.91|3678.91|0
1606817150000|2020-12-01 10:05:50|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|0
1606817170000|2020-12-01 10:06:10|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|0
1606817190000|2020-12-01 10:06:30|3679.5|3679.5|3681.09|3681.09|3681.09|3681.09|3679.5|3679.5|0
1606817230000|2020-12-01 10:07:10|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|0
1606817240000|2020-12-01 10:07:20|3679.29|3679.29|3679.43|3679.43|3679.43|3679.43|3679.29|3679.29|0
1606817270000|2020-12-01 10:07:50|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3678.64|3678.64|0
1606817280000|2020-12-01 10:08:00|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|0
1606817320000|2020-12-01 10:08:40|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|0
1606817330000|2020-12-01 10:08:50|3679.5|3679.5|3680.18|3680.18|3680.18|3680.18|3679.5|3679.5|0
1606817340000|2020-12-01 10:09:00|3680.48|3680.48|3680.08|3680.08|3680.48|3680.48|3680.08|3680.08|0
1606817350000|2020-12-01 10:09:10|3680.76|3680.76|3681.59|3681.59|3681.59|3681.59|3680.76|3680.76|0
1606817370000|2020-12-01 10:09:30|3680.91|3680.91|3680.23|3680.23|3680.91|3680.91|3680.23|3680.23|0
1606817410000|2020-12-01 10:10:10|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|3681.42|0
1606817420000|2020-12-01 10:10:20|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|0
1606817440000|2020-12-01 10:10:40|3680.48|3680.48|3681.27|3681.27|3681.27|3681.27|3680.48|3680.48|0
1606817450000|2020-12-01 10:10:50|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|0
1606817470000|2020-12-01 10:11:10|3680.9|3680.9|3680.82|3680.82|3680.9|3680.9|3680.82|3680.82|0
1606817510000|2020-12-01 10:11:50|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|0
1606817520000|2020-12-01 10:12:00|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|0
1606817530000|2020-12-01 10:12:10|3679|3679|3679|3679|3679|3679|3679|3679|0
1606817540000|2020-12-01 10:12:20|3678.2|3678.2|3679.28|3679.28|3679.28|3679.28|3678.2|3678.2|0
1606817550000|2020-12-01 10:12:30|3679.37|3679.37|3679.6|3679.6|3679.6|3679.6|3679.37|3679.37|0
1606817560000|2020-12-01 10:12:40|3678.92|3678.92|3678.07|3678.07|3678.92|3678.92|3678.07|3678.07|0
1606817570000|2020-12-01 10:12:50|3678.19|3678.19|3677.79|3677.79|3678.19|3678.19|3677.79|3677.79|0
1606817630000|2020-12-01 10:13:50|3678.54|3678.54|3677.42|3677.42|3678.79|3678.79|3677.42|3677.42|0
1606817640000|2020-12-01 10:14:00|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|0
1606817650000|2020-12-01 10:14:10|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|0
1606817660000|2020-12-01 10:14:20|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|3678.1|0
1606817680000|2020-12-01 10:14:40|3678.02|3678.02|3679.69|3679.69|3679.69|3679.69|3678.02|3678.02|0
1606817700000|2020-12-01 10:15:00|3679.01|3679.01|3680.59|3680.59|3680.59|3680.59|3679.01|3679.01|0
1606817720000|2020-12-01 10:15:20|3680.15|3680.15|3679.86|3679.86|3680.29|3680.29|3679.61|3679.61|0
1606817740000|2020-12-01 10:15:40|3679.18|3679.18|3679.42|3679.42|3679.42|3679.42|3679.18|3679.18|0
1606817750000|2020-12-01 10:15:50|3679.26|3679.26|3679.76|3679.76|3679.76|3679.76|3679.26|3679.26|0
1606817770000|2020-12-01 10:16:10|3678.96|3678.96|3677.88|3677.88|3678.96|3678.96|3677.88|3677.88|0
1606817820000|2020-12-01 10:17:00|3677.64|3677.64|3679.58|3679.58|3679.58|3679.58|3677.4|3677.4|0
1606817830000|2020-12-01 10:17:10|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|3680.95|0
1606817840000|2020-12-01 10:17:20|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1606817870000|2020-12-01 10:17:50|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|0
1606817880000|2020-12-01 10:18:00|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|0
1606817930000|2020-12-01 10:18:50|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|0
1606817940000|2020-12-01 10:19:00|3680.55|3680.55|3680.64|3680.64|3680.64|3680.64|3680.55|3680.55|0
1606817950000|2020-12-01 10:19:10|3680.79|3680.79|3681.92|3681.92|3681.98|3681.98|3680.79|3680.79|0
1606817960000|2020-12-01 10:19:20|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|0
1606817970000|2020-12-01 10:19:30|3680.9|3680.9|3680.5|3680.5|3680.9|3680.9|3680.5|3680.5|0
1606817980000|2020-12-01 10:19:40|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|3680.74|0
1606817990000|2020-12-01 10:19:50|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|0
1606818000000|2020-12-01 10:20:00|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|0
1606818020000|2020-12-01 10:20:20|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|0
1606818060000|2020-12-01 10:21:00|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|0
1606818070000|2020-12-01 10:21:10|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1606818080000|2020-12-01 10:21:20|3680.81|3680.81|3681.6|3681.6|3681.6|3681.6|3680.81|3680.81|0
1606818100000|2020-12-01 10:21:40|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1606818130000|2020-12-01 10:22:10|3680.12|3680.12|3680.04|3680.04|3680.12|3680.12|3680.04|3680.04|0
1606818140000|2020-12-01 10:22:20|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|0
1606818150000|2020-12-01 10:22:30|3679.64|3679.64|3678.45|3678.45|3679.64|3679.64|3678.45|3678.45|0
1606818180000|2020-12-01 10:23:00|3678.29|3678.29|3680.04|3680.04|3680.04|3680.04|3678.29|3678.29|0
1606818190000|2020-12-01 10:23:10|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|0
1606818210000|2020-12-01 10:23:30|3679.03|3679.03|3680.22|3680.22|3680.22|3680.22|3679.03|3679.03|0
1606818220000|2020-12-01 10:23:40|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|0
1606818270000|2020-12-01 10:24:30|3679.02|3679.02|3679.02|3679.02|3679.02|3679.02|3679.02|3679.02|0
1606818280000|2020-12-01 10:24:40|3678.34|3678.34|3677.15|3677.15|3678.34|3678.34|3677.15|3677.15|0
1606818360000|2020-12-01 10:26:00|3676.65|3676.65|3676.98|3676.98|3676.98|3676.98|3676.65|3676.65|0
1606818380000|2020-12-01 10:26:20|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|0
1606818400000|2020-12-01 10:26:40|3676.98|3676.98|3676.88|3676.88|3676.98|3676.98|3676.88|3676.88|0
1606818440000|2020-12-01 10:27:20|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|3676.19|0
1606818450000|2020-12-01 10:27:30|3676.88|3676.88|3676.56|3676.56|3676.88|3676.88|3676.56|3676.56|0
1606818480000|2020-12-01 10:28:00|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|0
1606818510000|2020-12-01 10:28:30|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|3676.64|0
1606818530000|2020-12-01 10:28:50|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1606818540000|2020-12-01 10:29:00|3675.45|3675.45|3675.84|3675.84|3675.84|3675.84|3675.45|3675.45|0
1606818570000|2020-12-01 10:29:30|3674.26|3674.26|3672.9|3672.9|3674.26|3674.26|3672.9|3672.9|0
1606818580000|2020-12-01 10:29:40|3672.98|3672.98|3671.79|3671.79|3672.98|3672.98|3671.4|3671.4|0
1606818600000|2020-12-01 10:30:00|3672.19|3672.19|3672.98|3672.98|3672.98|3672.98|3672.11|3672.11|0
1606818610000|2020-12-01 10:30:10|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|0
1606818630000|2020-12-01 10:30:30|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1606818640000|2020-12-01 10:30:40|3673.36|3673.36|3673.42|3673.42|3673.42|3673.42|3673.24|3673.24|0
1606818650000|2020-12-01 10:30:50|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|0
1606818660000|2020-12-01 10:31:00|3674.51|3674.51|3674.63|3674.63|3674.63|3674.63|3674.51|3674.51|0
1606818670000|2020-12-01 10:31:10|3674.39|3674.39|3675.07|3675.07|3675.07|3675.07|3674.39|3674.39|0
1606818680000|2020-12-01 10:31:20|3676.66|3676.66|3676.26|3676.26|3676.66|3676.66|3676.26|3676.26|0
1606818710000|2020-12-01 10:31:50|3676.09|3676.09|3676.18|3676.18|3676.26|3676.26|3676.09|3676.09|0
1606818720000|2020-12-01 10:32:00|3676.86|3676.86|3677.66|3677.66|3677.66|3677.66|3676.86|3676.86|0
1606818730000|2020-12-01 10:32:10|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|0
1606818750000|2020-12-01 10:32:30|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|0
1606818760000|2020-12-01 10:32:40|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|0
1606818770000|2020-12-01 10:32:50|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1606818780000|2020-12-01 10:33:00|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|0
1606818790000|2020-12-01 10:33:10|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|0
1606818810000|2020-12-01 10:33:30|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|0
1606818830000|2020-12-01 10:33:50|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|0
1606818840000|2020-12-01 10:34:00|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|0
1606818860000|2020-12-01 10:34:20|3677.34|3677.34|3677.11|3677.11|3677.5|3677.5|3677.11|3677.11|0
1606818880000|2020-12-01 10:34:40|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1606818890000|2020-12-01 10:34:50|3676.03|3676.03|3676.19|3676.19|3676.19|3676.19|3676.03|3676.03|0
1606818930000|2020-12-01 10:35:30|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|0
1606818970000|2020-12-01 10:36:10|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|0
1606819020000|2020-12-01 10:37:00|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|0
1606819030000|2020-12-01 10:37:10|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|0
1606819040000|2020-12-01 10:37:20|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1606819050000|2020-12-01 10:37:30|3675.01|3675.01|3674.61|3674.61|3675.01|3675.01|3674.61|3674.61|0
1606819060000|2020-12-01 10:37:40|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|0
1606819070000|2020-12-01 10:37:50|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|0
1606819080000|2020-12-01 10:38:00|3674.76|3674.76|3674.55|3674.55|3674.76|3674.76|3674.55|3674.55|0
1606819090000|2020-12-01 10:38:10|3674.47|3674.47|3674.55|3674.55|3674.55|3674.55|3674.47|3674.47|0
1606819100000|2020-12-01 10:38:20|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|0
1606819120000|2020-12-01 10:38:40|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|0
1606819140000|2020-12-01 10:39:00|3675.61|3675.61|3676.41|3676.41|3676.41|3676.41|3675.61|3675.61|0
1606819150000|2020-12-01 10:39:10|3676.8|3676.8|3677.2|3677.2|3677.2|3677.2|3676.8|3676.8|0
1606819180000|2020-12-01 10:39:40|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|3676.16|3676.16|0
1606819190000|2020-12-01 10:39:50|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|0
1606819200000|2020-12-01 10:40:00|3677|3677|3677|3677|3677|3677|3677|3677|0
1606819210000|2020-12-01 10:40:10|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1606819220000|2020-12-01 10:40:20|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|0
1606819230000|2020-12-01 10:40:30|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|0
1606819240000|2020-12-01 10:40:40|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|0
1606819250000|2020-12-01 10:40:50|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|0
1606819260000|2020-12-01 10:41:00|3672.24|3672.24|3673.12|3673.12|3673.12|3673.12|3672.24|3672.24|0
1606819270000|2020-12-01 10:41:10|3672.7|3672.7|3673.12|3673.12|3673.2|3673.2|3672.7|3672.7|0
1606819280000|2020-12-01 10:41:20|3672.79|3672.79|3673.2|3673.2|3673.2|3673.2|3672.79|3672.79|0
1606819290000|2020-12-01 10:41:30|3672.79|3672.79|3673.2|3673.2|3673.2|3673.2|3672.79|3672.79|0
1606819350000|2020-12-01 10:42:30|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|0
1606819440000|2020-12-01 10:44:00|3675.07|3675.07|3676.43|3676.43|3676.43|3676.43|3674.95|3674.95|0
1606819450000|2020-12-01 10:44:10|3676.68|3676.68|3676.6|3676.6|3676.68|3676.68|3676.6|3676.6|0
1606819460000|2020-12-01 10:44:20|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|0
1606819470000|2020-12-01 10:44:30|3676.18|3676.18|3676.43|3676.43|3676.43|3676.43|3676.18|3676.18|0
1606819480000|2020-12-01 10:44:40|3676.03|3676.03|3676.03|3676.03|3676.03|3676.03|3675.87|3675.87|0
1606819490000|2020-12-01 10:44:50|3675.91|3675.91|3674.72|3674.72|3675.91|3675.91|3674.72|3674.72|0
1606819510000|2020-12-01 10:45:10|3674.39|3674.39|3674.72|3674.72|3674.72|3674.72|3674.31|3674.31|0
1606819520000|2020-12-01 10:45:20|3674.64|3674.64|3674.72|3674.72|3674.72|3674.72|3674.64|3674.64|0
1606819530000|2020-12-01 10:45:30|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1606819570000|2020-12-01 10:46:10|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1606819610000|2020-12-01 10:46:50|3675.91|3675.91|3675.97|3675.97|3676.76|3676.76|3675.91|3675.91|0
1606819650000|2020-12-01 10:47:30|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|3677.55|0
1606819680000|2020-12-01 10:48:00|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|0
1606819690000|2020-12-01 10:48:10|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1606819740000|2020-12-01 10:49:00|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|3676.86|0
1606819760000|2020-12-01 10:49:20|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1606819770000|2020-12-01 10:49:30|3678.44|3678.44|3679.73|3679.73|3679.73|3679.73|3678.44|3678.44|0
1606819800000|2020-12-01 10:50:00|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|0
1606819860000|2020-12-01 10:51:00|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|3678.79|0
1606819890000|2020-12-01 10:51:30|3678.54|3678.54|3678.09|3678.09|3678.54|3678.54|3678.09|3678.09|0
1606819900000|2020-12-01 10:51:40|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|3677.98|0
1606819960000|2020-12-01 10:52:40|3677.58|3677.58|3677.37|3677.37|3677.58|3677.58|3677.37|3677.37|0
1606819980000|2020-12-01 10:53:00|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1606820010000|2020-12-01 10:53:30|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|0
1606820020000|2020-12-01 10:53:40|3676.93|3676.93|3677.73|3677.73|3677.73|3677.73|3676.93|3676.93|0
1606820030000|2020-12-01 10:53:50|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|0
1606820040000|2020-12-01 10:54:00|3676.7|3676.7|3677.03|3677.03|3677.03|3677.03|3676.7|3676.7|0
1606820060000|2020-12-01 10:54:20|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|0
1606820110000|2020-12-01 10:55:10|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|0
1606820130000|2020-12-01 10:55:30|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|3679.38|0
1606820140000|2020-12-01 10:55:40|3679.24|3679.24|3679.09|3679.09|3679.24|3679.24|3679.09|3679.09|0
1606820150000|2020-12-01 10:55:50|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|0
1606820160000|2020-12-01 10:56:00|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|0
1606820180000|2020-12-01 10:56:20|3679.68|3679.68|3679.52|3679.52|3679.68|3679.68|3679.52|3679.52|0
1606820210000|2020-12-01 10:56:50|3679.12|3679.12|3679.37|3679.37|3679.45|3679.45|3679.12|3679.12|0
1606820230000|2020-12-01 10:57:10|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|0
1606820240000|2020-12-01 10:57:20|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1606820260000|2020-12-01 10:57:40|3679.6|3679.6|3680|3680|3680|3680|3679.6|3679.6|0
1606820280000|2020-12-01 10:58:00|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|0
1606820310000|2020-12-01 10:58:30|3680.09|3680.09|3679.99|3679.99|3680.09|3680.09|3679.99|3679.99|0
1606820340000|2020-12-01 10:59:00|3681.18|3681.18|3682.94|3682.94|3682.94|3682.94|3681.18|3681.18|0
1606820350000|2020-12-01 10:59:10|3682.86|3682.86|3683.71|3683.71|3683.71|3683.71|3682.86|3682.86|0
1606820360000|2020-12-01 10:59:20|3682.91|3682.91|3683.71|3683.71|3683.71|3683.71|3682.91|3682.91|0
1606820460000|2020-12-01 11:01:00|3683.87|3683.87|3684.66|3684.66|3684.66|3684.66|3683.87|3683.87|0
1606820510000|2020-12-01 11:01:50|3683.87|3683.87|3683.72|3683.72|3683.87|3683.87|3683.72|3683.72|0
1606820520000|2020-12-01 11:02:00|3683.57|3683.57|3683.42|3683.42|3683.57|3683.57|3683.42|3683.42|0
1606820560000|2020-12-01 11:02:40|3684.21|3684.21|3682.16|3682.16|3684.21|3684.21|3682.16|3682.16|0
1606820570000|2020-12-01 11:02:50|3682.08|3682.08|3681.92|3681.92|3682.08|3682.08|3681.92|3681.92|0
1606820670000|2020-12-01 11:04:30|3681.77|3681.77|3680.97|3680.97|3681.77|3681.77|3680.97|3680.97|0
1606820680000|2020-12-01 11:04:40|3680.72|3680.72|3680.83|3680.83|3680.83|3680.83|3679.25|3679.25|0
1606820690000|2020-12-01 11:04:50|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|0
1606820710000|2020-12-01 11:05:10|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|0
1606820720000|2020-12-01 11:05:20|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|0
1606820730000|2020-12-01 11:05:30|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|0
1606820740000|2020-12-01 11:05:40|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|0
1606820760000|2020-12-01 11:06:00|3681.25|3681.25|3680.06|3680.06|3681.25|3681.25|3680.06|3680.06|0
1606820780000|2020-12-01 11:06:20|3679.91|3679.91|3679.61|3679.61|3679.91|3679.91|3679.61|3679.61|0
1606820790000|2020-12-01 11:06:30|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|0
1606820800000|2020-12-01 11:06:40|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1606820810000|2020-12-01 11:06:50|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|0
1606820850000|2020-12-01 11:07:30|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|3680.2|0
1606820860000|2020-12-01 11:07:40|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1606820930000|2020-12-01 11:08:50|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|0
1606820940000|2020-12-01 11:09:00|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1606820960000|2020-12-01 11:09:20|3680.6|3680.6|3680.99|3680.99|3680.99|3680.99|3680.6|3680.6|0
1606820970000|2020-12-01 11:09:30|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|0
1606821020000|2020-12-01 11:10:20|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|3681.28|0
1606821030000|2020-12-01 11:10:30|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|0
1606821060000|2020-12-01 11:11:00|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|3682.47|0
1606821090000|2020-12-01 11:11:30|3682.39|3682.39|3682.22|3682.22|3682.39|3682.39|3682.22|3682.22|0
1606821100000|2020-12-01 11:11:40|3682.91|3682.91|3683.59|3683.59|3683.59|3683.59|3682.91|3682.91|0
1606821110000|2020-12-01 11:11:50|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|0
1606821130000|2020-12-01 11:12:10|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|0
1606821140000|2020-12-01 11:12:20|3682.48|3682.48|3682.15|3682.15|3682.48|3682.48|3682.15|3682.15|0
1606821180000|2020-12-01 11:13:00|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|3682.04|0
1606821190000|2020-12-01 11:13:10|3681.25|3681.25|3680.46|3680.46|3681.25|3681.25|3679.66|3679.66|0
1606821220000|2020-12-01 11:13:40|3679.66|3679.66|3679.95|3679.95|3680.35|3680.35|3678.98|3678.98|0
1606821230000|2020-12-01 11:13:50|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|0
1606821240000|2020-12-01 11:14:00|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|0
1606821250000|2020-12-01 11:14:10|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|0
1606821260000|2020-12-01 11:14:20|3681.29|3681.29|3681.97|3681.97|3681.97|3681.97|3681.29|3681.29|0
1606821270000|2020-12-01 11:14:30|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|0
1606821280000|2020-12-01 11:14:40|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1606821290000|2020-12-01 11:14:50|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|0
1606821310000|2020-12-01 11:15:10|3683.72|3683.72|3684.17|3684.17|3684.17|3684.17|3683.72|3683.72|0
1606821320000|2020-12-01 11:15:20|3684.26|3684.26|3684.34|3684.34|3684.34|3684.34|3684.26|3684.26|0
1606821330000|2020-12-01 11:15:30|3684.42|3684.42|3684.42|3684.42|3684.42|3684.42|3684.42|3684.42|0
1606821340000|2020-12-01 11:15:40|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|0
1606821360000|2020-12-01 11:16:00|3685.95|3685.95|3685.95|3685.95|3685.95|3685.95|3685.95|3685.95|0
1606821370000|2020-12-01 11:16:10|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1606821390000|2020-12-01 11:16:30|3685.72|3685.72|3685.33|3685.33|3685.72|3685.72|3684.93|3684.93|0
1606821430000|2020-12-01 11:17:10|3683.96|3683.96|3684.64|3684.64|3684.64|3684.64|3683.96|3683.96|0
1606821450000|2020-12-01 11:17:30|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|0
1606821460000|2020-12-01 11:17:40|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1606821480000|2020-12-01 11:18:00|3685.12|3685.12|3685.44|3685.44|3685.44|3685.44|3685.04|3685.04|0
1606821520000|2020-12-01 11:18:40|3684.64|3684.64|3685.04|3685.04|3685.04|3685.04|3684.64|3684.64|0
1606821530000|2020-12-01 11:18:50|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|0
1606821540000|2020-12-01 11:19:00|3685.51|3685.51|3685.35|3685.35|3685.51|3685.51|3685.35|3685.35|0
1606821550000|2020-12-01 11:19:10|3686.03|3686.03|3686.72|3686.72|3686.72|3686.72|3686.03|3686.03|0
1606821570000|2020-12-01 11:19:30|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|0
1606821580000|2020-12-01 11:19:40|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|0
1606821600000|2020-12-01 11:20:00|3685.32|3685.32|3685.72|3685.72|3685.72|3685.72|3685.32|3685.32|0
1606821630000|2020-12-01 11:20:30|3684.93|3684.93|3684.93|3684.93|3685.72|3685.72|3684.93|3684.93|0
1606821640000|2020-12-01 11:20:40|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|0
1606821680000|2020-12-01 11:21:20|3687.09|3687.09|3686.58|3686.58|3687.77|3687.77|3686.58|3686.58|0
1606821710000|2020-12-01 11:21:50|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|3686.47|0
1606821720000|2020-12-01 11:22:00|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|3686.64|0
1606821740000|2020-12-01 11:22:20|3688.22|3688.22|3688.62|3688.62|3688.62|3688.62|3688.22|3688.22|0
1606821770000|2020-12-01 11:22:50|3688.32|3688.32|3688.62|3688.62|3688.62|3688.62|3688.32|3688.32|0
1606821790000|2020-12-01 11:23:10|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|0
1606821800000|2020-12-01 11:23:20|3688.87|3688.87|3688.72|3688.72|3688.87|3688.87|3688.57|3688.57|0
1606821810000|2020-12-01 11:23:30|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|0
1606821820000|2020-12-01 11:23:40|3688.72|3688.72|3688.72|3688.72|3688.72|3688.72|3688.72|3688.72|0
1606821840000|2020-12-01 11:24:00|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|0
1606821890000|2020-12-01 11:24:50|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|0
1606821900000|2020-12-01 11:25:00|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|0
1606821910000|2020-12-01 11:25:10|3686.96|3686.96|3687.04|3687.04|3687.04|3687.04|3686.96|3686.96|0
1606821920000|2020-12-01 11:25:20|3687.12|3687.12|3687.42|3687.42|3687.42|3687.42|3687.12|3687.12|0
1606821930000|2020-12-01 11:25:30|3688.61|3688.61|3688.21|3688.21|3688.61|3688.61|3688.21|3688.21|0
1606821960000|2020-12-01 11:26:00|3687.53|3687.53|3686.74|3686.74|3687.53|3687.53|3686.74|3686.74|0
1606821980000|2020-12-01 11:26:20|3686.34|3686.34|3686.34|3686.34|3686.5|3686.5|3686.34|3686.34|0
1606821990000|2020-12-01 11:26:30|3686.18|3686.18|3686.23|3686.23|3686.23|3686.23|3686.18|3686.18|0
1606822010000|2020-12-01 11:26:50|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|0
1606822020000|2020-12-01 11:27:00|3686.65|3686.65|3688.17|3688.17|3688.17|3688.17|3686.65|3686.65|0
1606822030000|2020-12-01 11:27:10|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|0
1606822080000|2020-12-01 11:28:00|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|0
1606822090000|2020-12-01 11:28:10|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|0
1606822100000|2020-12-01 11:28:20|3688.38|3688.38|3688.38|3688.38|3688.38|3688.38|3688.38|3688.38|0
1606822120000|2020-12-01 11:28:40|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|0
1606822130000|2020-12-01 11:28:50|3688.34|3688.34|3688.22|3688.22|3688.34|3688.34|3688.22|3688.22|0
1606822160000|2020-12-01 11:29:20|3687.92|3687.92|3688.26|3688.26|3688.26|3688.26|3687.92|3687.92|0
1606822170000|2020-12-01 11:29:30|3688.14|3688.14|3687.78|3687.78|3688.14|3688.14|3687.78|3687.78|0
1606822180000|2020-12-01 11:29:40|3687.66|3687.66|3686.98|3686.98|3687.66|3687.66|3686.98|3686.98|0
1606822190000|2020-12-01 11:29:50|3686.29|3686.29|3686.29|3686.29|3686.29|3686.29|3686.29|3686.29|0
1606822200000|2020-12-01 11:30:00|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|0
1606822220000|2020-12-01 11:30:20|3686.05|3686.05|3685.73|3685.73|3686.05|3686.05|3685.67|3685.67|0
1606822230000|2020-12-01 11:30:30|3685.78|3685.78|3685.89|3685.89|3685.89|3685.89|3685.73|3685.73|0
1606822260000|2020-12-01 11:31:00|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|0
1606822270000|2020-12-01 11:31:10|3685.87|3685.87|3686.34|3686.34|3686.34|3686.34|3685.87|3685.87|0
1606822280000|2020-12-01 11:31:20|3686.22|3686.22|3687.81|3687.81|3687.81|3687.81|3686.22|3686.22|0
1606822290000|2020-12-01 11:31:30|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|3686.62|0
1606822320000|2020-12-01 11:32:00|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|0
1606822330000|2020-12-01 11:32:10|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1606822370000|2020-12-01 11:32:50|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|0
1606822430000|2020-12-01 11:33:50|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1606822440000|2020-12-01 11:34:00|3685.82|3685.82|3684.97|3684.97|3685.82|3685.82|3684.97|3684.97|0
1606822450000|2020-12-01 11:34:10|3684.17|3684.17|3683.38|3683.38|3684.17|3684.17|3683.38|3683.38|0
1606822470000|2020-12-01 11:34:30|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|0
1606822490000|2020-12-01 11:34:50|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|0
1606822500000|2020-12-01 11:35:00|3684.86|3684.86|3684.18|3684.18|3684.86|3684.86|3684.18|3684.18|0
1606822510000|2020-12-01 11:35:10|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|0
1606822530000|2020-12-01 11:35:30|3684.38|3684.38|3684.14|3684.14|3684.38|3684.38|3684.14|3684.14|0
1606822540000|2020-12-01 11:35:40|3683.74|3683.74|3683.58|3683.58|3683.74|3683.74|3683.58|3683.58|0
1606822550000|2020-12-01 11:35:50|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|3683.49|0
1606822570000|2020-12-01 11:36:10|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|0
1606822580000|2020-12-01 11:36:20|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|0
1606822610000|2020-12-01 11:36:50|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|3683.41|0
1606822620000|2020-12-01 11:37:00|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|0
1606822630000|2020-12-01 11:37:10|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|0
1606822640000|2020-12-01 11:37:20|3683.61|3683.61|3684.73|3684.73|3684.73|3684.73|3683.61|3683.61|0
1606822650000|2020-12-01 11:37:30|3684.9|3684.9|3685.06|3685.06|3685.06|3685.06|3684.9|3684.9|0
1606822660000|2020-12-01 11:37:40|3684.91|3684.91|3684.91|3684.91|3684.91|3684.91|3684.91|3684.91|0
1606822700000|2020-12-01 11:38:20|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|0
1606822710000|2020-12-01 11:38:30|3683.94|3683.94|3683.64|3683.64|3683.94|3683.94|3683.64|3683.64|0
1606822740000|2020-12-01 11:39:00|3683.56|3683.56|3683.47|3683.47|3683.56|3683.56|3683.47|3683.47|0
1606822760000|2020-12-01 11:39:20|3683.31|3683.31|3681.72|3681.72|3683.31|3683.31|3681.72|3681.72|0
1606822770000|2020-12-01 11:39:30|3681.42|3681.42|3681.57|3681.57|3681.57|3681.57|3681.27|3681.27|0
1606822790000|2020-12-01 11:39:50|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|0
1606822800000|2020-12-01 11:40:00|3680.72|3680.72|3680.72|3680.72|3680.72|3680.72|3680.72|3680.72|0
1606822810000|2020-12-01 11:40:10|3680.56|3680.56|3680.72|3680.72|3680.72|3680.72|3680.56|3680.56|0
1606822870000|2020-12-01 11:41:10|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|0
1606822880000|2020-12-01 11:41:20|3680.66|3680.66|3680.85|3680.85|3680.85|3680.85|3680.66|3680.66|0
1606822890000|2020-12-01 11:41:30|3681|3681|3681|3681|3681|3681|3681|3681|0
1606822900000|2020-12-01 11:41:40|3681.39|3681.39|3681.79|3681.79|3681.79|3681.79|3681.39|3681.39|0
1606822920000|2020-12-01 11:42:00|3682.12|3682.12|3683.13|3683.13|3683.13|3683.13|3682.12|3682.12|0
1606822940000|2020-12-01 11:42:20|3683.52|3683.52|3684.42|3684.42|3684.42|3684.42|3683.13|3683.13|0
1606822960000|2020-12-01 11:42:40|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|0
1606822970000|2020-12-01 11:42:50|3683.29|3683.29|3683.29|3683.29|3683.29|3683.29|3683.29|3683.29|0
1606823000000|2020-12-01 11:43:20|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|3683.38|0
1606823030000|2020-12-01 11:43:50|3684.17|3684.17|3684.25|3684.25|3684.25|3684.25|3684.17|3684.17|0
1606823090000|2020-12-01 11:44:50|3683.46|3683.46|3682.78|3682.78|3683.46|3683.46|3682.78|3682.78|0
1606823100000|2020-12-01 11:45:00|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|0
1606823120000|2020-12-01 11:45:20|3683.24|3683.24|3683.07|3683.07|3683.39|3683.39|3683.07|3683.07|0
1606823130000|2020-12-01 11:45:30|3682.67|3682.67|3682.5|3682.5|3682.67|3682.67|3682.5|3682.5|0
1606823140000|2020-12-01 11:45:40|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|0
1606823180000|2020-12-01 11:46:20|3681.71|3681.71|3681.03|3681.03|3681.71|3681.71|3681.03|3681.03|0
1606823190000|2020-12-01 11:46:30|3680.94|3680.94|3681.03|3681.03|3681.03|3681.03|3680.94|3680.94|0
1606823210000|2020-12-01 11:46:50|3680.94|3680.94|3679.47|3679.47|3680.94|3680.94|3679.47|3679.47|0
1606823240000|2020-12-01 11:47:20|3678.67|3678.67|3678.43|3678.43|3678.67|3678.67|3678.43|3678.43|0
1606823260000|2020-12-01 11:47:40|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1606823300000|2020-12-01 11:48:20|3678.04|3678.04|3676.32|3676.32|3678.04|3678.04|3676.32|3676.32|0
1606823310000|2020-12-01 11:48:30|3676|3676|3676.14|3676.14|3676.14|3676.14|3675.52|3675.52|0
1606823330000|2020-12-01 11:48:50|3676.53|3676.53|3676.35|3676.35|3676.93|3676.93|3676.35|3676.35|0
1606823340000|2020-12-01 11:49:00|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|0
1606823370000|2020-12-01 11:49:30|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|0
1606823400000|2020-12-01 11:50:00|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|0
1606823420000|2020-12-01 11:50:20|3674.78|3674.78|3673.21|3673.21|3674.78|3674.78|3673.21|3673.21|0
1606823430000|2020-12-01 11:50:30|3673.06|3673.06|3672.27|3672.27|3673.06|3673.06|3672.27|3672.27|0
1606823440000|2020-12-01 11:50:40|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1606823460000|2020-12-01 11:51:00|3671.17|3671.17|3670.77|3670.77|3671.17|3671.17|3670.77|3670.77|0
1606823470000|2020-12-01 11:51:10|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|0
1606823480000|2020-12-01 11:51:20|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|0
1606823500000|2020-12-01 11:51:40|3670.5|3670.5|3670.36|3670.36|3670.5|3670.5|3670.36|3670.36|0
1606823530000|2020-12-01 11:52:10|3670.24|3670.24|3670.59|3670.59|3670.59|3670.59|3670.24|3670.24|0
1606823560000|2020-12-01 11:52:40|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1606823570000|2020-12-01 11:52:50|3670.07|3670.07|3669.96|3669.96|3670.07|3670.07|3669.96|3669.96|0
1606823610000|2020-12-01 11:53:30|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1606823620000|2020-12-01 11:53:40|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|0
1606823650000|2020-12-01 11:54:10|3668.97|3668.97|3668.32|3668.32|3668.97|3668.97|3668.32|3668.32|0
1606823660000|2020-12-01 11:54:20|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1606823680000|2020-12-01 11:54:40|3668.08|3668.08|3667.92|3667.92|3668.08|3668.08|3667.92|3667.92|0
1606823690000|2020-12-01 11:54:50|3668.32|3668.32|3667.67|3667.67|3668.32|3668.32|3667.67|3667.67|0
1606823710000|2020-12-01 11:55:10|3668.07|3668.07|3668.07|3668.07|3668.07|3668.07|3668.07|3668.07|0
1606823720000|2020-12-01 11:55:20|3668.32|3668.32|3668.15|3668.15|3668.32|3668.32|3668.15|3668.15|0
1606823730000|2020-12-01 11:55:30|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|0
1606823750000|2020-12-01 11:55:50|3669.11|3669.11|3669.59|3669.59|3669.59|3669.59|3669.11|3669.11|0
1606823760000|2020-12-01 11:56:00|3669.99|3669.99|3668.69|3668.69|3669.99|3669.99|3668.69|3668.69|0
1606823770000|2020-12-01 11:56:10|3669.38|3669.38|3670.17|3670.17|3670.17|3670.17|3669.38|3669.38|0
1606823790000|2020-12-01 11:56:30|3670.05|3670.05|3670.73|3670.73|3670.73|3670.73|3670.05|3670.05|0
1606823810000|2020-12-01 11:56:50|3670.98|3670.98|3672.57|3672.57|3672.57|3672.57|3670.98|3670.98|0
1606823820000|2020-12-01 11:57:00|3672.96|3672.96|3673.58|3673.58|3673.58|3673.58|3672.96|3672.96|0
1606823830000|2020-12-01 11:57:10|3674.37|3674.37|3675.05|3675.05|3675.05|3675.05|3674.37|3674.37|0
1606823840000|2020-12-01 11:57:20|3675.38|3675.38|3675.62|3675.62|3675.62|3675.62|3675.38|3675.38|0
1606823850000|2020-12-01 11:57:30|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|0
1606823860000|2020-12-01 11:57:40|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|0
1606823890000|2020-12-01 11:58:10|3675.89|3675.89|3676.28|3676.28|3676.28|3676.28|3675.89|3675.89|0
1606823940000|2020-12-01 11:59:00|3676.86|3676.86|3676.74|3676.74|3676.86|3676.86|3676.74|3676.74|0
1606823970000|2020-12-01 11:59:30|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|0
1606823990000|2020-12-01 11:59:50|3676.74|3676.74|3674.97|3674.97|3676.74|3676.74|3674.43|3674.43|0
1606824020000|2020-12-01 12:00:20|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|0
1606824030000|2020-12-01 12:00:30|3676.02|3676.02|3676.02|3676.02|3676.41|3676.41|3676.02|3676.02|0
1606824060000|2020-12-01 12:01:00|3676.7|3676.7|3676.02|3676.02|3676.7|3676.7|3676.02|3676.02|0
1606824070000|2020-12-01 12:01:10|3675.69|3675.69|3675.52|3675.52|3675.69|3675.69|3675.52|3675.52|0
1606824110000|2020-12-01 12:01:50|3674.96|3674.96|3672.91|3672.91|3674.96|3674.96|3672.91|3672.91|0
1606824130000|2020-12-01 12:02:10|3672.51|3672.51|3672.51|3672.51|3672.51|3672.51|3672.51|3672.51|0
1606824170000|2020-12-01 12:02:50|3672.11|3672.11|3672.51|3672.51|3672.51|3672.51|3672.11|3672.11|0
1606824190000|2020-12-01 12:03:10|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|0
1606824200000|2020-12-01 12:03:20|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|0
1606824210000|2020-12-01 12:03:30|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|0
1606824220000|2020-12-01 12:03:40|3671.3|3671.3|3671.29|3671.29|3671.45|3671.45|3671.29|3671.29|0
1606824230000|2020-12-01 12:03:50|3671.54|3671.54|3671.54|3671.54|3671.54|3671.54|3671.54|3671.54|0
1606824240000|2020-12-01 12:04:00|3670.74|3670.74|3669.38|3669.38|3670.74|3670.74|3669.38|3669.38|0
1606824250000|2020-12-01 12:04:10|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|0
1606824270000|2020-12-01 12:04:30|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|0
1606824280000|2020-12-01 12:04:40|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|0
1606824320000|2020-12-01 12:05:20|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|0
1606824330000|2020-12-01 12:05:30|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|0
1606824340000|2020-12-01 12:05:40|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|0
1606824350000|2020-12-01 12:05:50|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1606824390000|2020-12-01 12:06:30|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|0
1606824420000|2020-12-01 12:07:00|3672.01|3672.01|3672.17|3672.17|3672.17|3672.17|3671.95|3671.95|0
1606824430000|2020-12-01 12:07:10|3671.87|3671.87|3672.31|3672.31|3672.31|3672.31|3671.87|3671.87|0
1606824440000|2020-12-01 12:07:20|3672.19|3672.19|3672.31|3672.31|3672.31|3672.31|3672.19|3672.19|0
1606824450000|2020-12-01 12:07:30|3673.1|3673.1|3672.71|3672.71|3673.1|3673.1|3672.71|3672.71|0
1606824500000|2020-12-01 12:08:20|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|0
1606824510000|2020-12-01 12:08:30|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1606824530000|2020-12-01 12:08:50|3670.94|3670.94|3670.94|3670.94|3670.94|3670.94|3670.94|3670.94|0
1606824550000|2020-12-01 12:09:10|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1606824560000|2020-12-01 12:09:20|3672.58|3672.58|3672.83|3672.83|3672.83|3672.83|3672.58|3672.58|0
1606824590000|2020-12-01 12:09:50|3673|3673|3673|3673|3673|3673|3673|3673|0
1606824600000|2020-12-01 12:10:00|3673.05|3673.05|3673.68|3673.68|3673.68|3673.68|3673|3673|0
1606824620000|2020-12-01 12:10:20|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|3674.08|0
1606824630000|2020-12-01 12:10:30|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1606824640000|2020-12-01 12:10:40|3675.35|3675.35|3675.24|3675.24|3675.75|3675.75|3674.56|3674.56|0
1606824650000|2020-12-01 12:10:50|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|0
1606824660000|2020-12-01 12:11:00|3675.65|3675.65|3675.9|3675.9|3675.9|3675.9|3675.65|3675.65|0
1606824690000|2020-12-01 12:11:30|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|3676.35|0
1606824710000|2020-12-01 12:11:50|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|0
1606824730000|2020-12-01 12:12:10|3675.96|3675.96|3675.63|3675.63|3675.96|3675.96|3675.63|3675.63|0
1606824740000|2020-12-01 12:12:20|3675.72|3675.72|3674.53|3674.53|3675.72|3675.72|3674.53|3674.53|0
1606824770000|2020-12-01 12:12:50|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|0
1606824780000|2020-12-01 12:13:00|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|0
1606824830000|2020-12-01 12:13:50|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|0
1606824870000|2020-12-01 12:14:30|3674.99|3674.99|3676.36|3676.36|3676.36|3676.36|3674.99|3674.99|0
1606824880000|2020-12-01 12:14:40|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1606824910000|2020-12-01 12:15:10|3676.12|3676.12|3676.85|3676.85|3676.85|3676.85|3676.12|3676.12|0
1606824920000|2020-12-01 12:15:20|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|0
1606824930000|2020-12-01 12:15:30|3676.4|3676.4|3676.25|3676.25|3676.4|3676.4|3676.25|3676.25|0
1606824940000|2020-12-01 12:15:40|3676.17|3676.17|3675.77|3675.77|3676.17|3676.17|3675.77|3675.77|0
1606824950000|2020-12-01 12:15:50|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|0
1606824990000|2020-12-01 12:16:30|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|0
1606825000000|2020-12-01 12:16:40|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|0
1606825020000|2020-12-01 12:17:00|3674.99|3674.99|3674.34|3674.34|3675.14|3675.14|3674.34|3674.34|0
1606825030000|2020-12-01 12:17:10|3674.8|3674.8|3674.49|3674.49|3674.95|3674.95|3674.49|3674.49|0
1606825040000|2020-12-01 12:17:20|3674.33|3674.33|3674.44|3674.44|3674.44|3674.44|3674.33|3674.33|0
1606825050000|2020-12-01 12:17:30|3674.29|3674.29|3674.14|3674.14|3674.29|3674.29|3674.14|3674.14|0
1606825080000|2020-12-01 12:18:00|3673.46|3673.46|3672.9|3672.9|3673.46|3673.46|3672.9|3672.9|0
1606825100000|2020-12-01 12:18:20|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|0
1606825110000|2020-12-01 12:18:30|3672.02|3672.02|3672.19|3672.19|3672.31|3672.31|3672.02|3672.02|0
1606825130000|2020-12-01 12:18:50|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|0
1606825140000|2020-12-01 12:19:00|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|0
1606825150000|2020-12-01 12:19:10|3671.59|3671.59|3670.47|3670.47|3671.59|3671.59|3670.47|3670.47|0
1606825160000|2020-12-01 12:19:20|3669.79|3669.79|3669.64|3669.64|3669.79|3669.79|3669.64|3669.64|0
1606825170000|2020-12-01 12:19:30|3669.79|3669.79|3669.27|3669.27|3669.79|3669.79|3669.12|3669.12|0
1606825200000|2020-12-01 12:20:00|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|0
1606825210000|2020-12-01 12:20:10|3668.08|3668.08|3668.08|3668.08|3668.08|3668.08|3668.08|3668.08|0
1606825230000|2020-12-01 12:20:30|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|0
1606825280000|2020-12-01 12:21:20|3667.17|3667.17|3666.77|3666.77|3667.17|3667.17|3666.77|3666.77|0
1606825290000|2020-12-01 12:21:30|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|0
1606825320000|2020-12-01 12:22:00|3666.08|3666.08|3666.08|3666.08|3666.08|3666.08|3666.08|3666.08|0
1606825330000|2020-12-01 12:22:10|3666.57|3666.57|3666.72|3666.72|3666.72|3666.72|3666.57|3666.57|0
1606825340000|2020-12-01 12:22:20|3666.83|3666.83|3666.91|3666.91|3666.91|3666.91|3666.83|3666.83|0
1606825350000|2020-12-01 12:22:30|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1606825370000|2020-12-01 12:22:50|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|0
1606825380000|2020-12-01 12:23:00|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|0
1606825390000|2020-12-01 12:23:10|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|3667.25|0
1606825410000|2020-12-01 12:23:30|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|0
1606825500000|2020-12-01 12:25:00|3667.1|3667.1|3669.48|3669.48|3669.48|3669.48|3667.1|3667.1|0
1606825510000|2020-12-01 12:25:10|3668.69|3668.69|3669.48|3669.48|3669.48|3669.48|3668.69|3668.69|0
1606825520000|2020-12-01 12:25:20|3669.88|3669.88|3671.72|3671.72|3671.72|3671.72|3669.88|3669.88|0
1606825540000|2020-12-01 12:25:40|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|0
1606825550000|2020-12-01 12:25:50|3672.51|3672.51|3672.56|3672.56|3672.56|3672.56|3672.51|3672.51|0
1606825560000|2020-12-01 12:26:00|3672.81|3672.81|3673.33|3673.33|3673.33|3673.33|3672.81|3672.81|0
1606825570000|2020-12-01 12:26:10|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1606825580000|2020-12-01 12:26:20|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|0
1606825600000|2020-12-01 12:26:40|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1606825620000|2020-12-01 12:27:00|3672.75|3672.75|3673.38|3673.38|3673.54|3673.54|3672.75|3672.75|0
1606825650000|2020-12-01 12:27:30|3673.78|3673.78|3674.17|3674.17|3674.17|3674.17|3673.78|3673.78|0
1606825660000|2020-12-01 12:27:40|3674.32|3674.32|3674.02|3674.02|3674.32|3674.32|3674.02|3674.02|0
1606825680000|2020-12-01 12:28:00|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|0
1606825690000|2020-12-01 12:28:10|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|0
1606825720000|2020-12-01 12:28:40|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|0
1606825740000|2020-12-01 12:29:00|3672.96|3672.96|3672.71|3672.71|3672.96|3672.96|3672.71|3672.71|0
1606825750000|2020-12-01 12:29:10|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1606825790000|2020-12-01 12:29:50|3672.07|3672.07|3671.82|3671.82|3672.07|3672.07|3671.82|3671.82|0
1606825800000|2020-12-01 12:30:00|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|0
1606825820000|2020-12-01 12:30:20|3671.02|3671.02|3671.14|3671.14|3671.14|3671.14|3671.02|3671.02|0
1606825870000|2020-12-01 12:31:10|3671.47|3671.47|3671.8|3671.8|3671.8|3671.8|3671.47|3671.47|0
1606825880000|2020-12-01 12:31:20|3672.99|3672.99|3674.18|3674.18|3674.18|3674.18|3672.99|3672.99|0
1606825890000|2020-12-01 12:31:30|3674.34|3674.34|3674.5|3674.5|3674.66|3674.66|3674.34|3674.34|0
1606825920000|2020-12-01 12:32:00|3675.19|3675.19|3674.5|3674.5|3675.19|3675.19|3674.5|3674.5|0
1606825950000|2020-12-01 12:32:30|3673.71|3673.71|3674.26|3674.26|3674.26|3674.26|3673.71|3673.71|0
1606825970000|2020-12-01 12:32:50|3673.57|3673.57|3673.66|3673.66|3673.66|3673.66|3673.57|3673.57|0
1606825980000|2020-12-01 12:33:00|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|0
1606826000000|2020-12-01 12:33:20|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1606826020000|2020-12-01 12:33:40|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|0
1606826030000|2020-12-01 12:33:50|3673.99|3673.99|3674.1|3674.1|3674.1|3674.1|3673.83|3673.83|0
1606826040000|2020-12-01 12:34:00|3673.85|3673.85|3673.68|3673.68|3673.85|3673.85|3673.68|3673.68|0
1606826060000|2020-12-01 12:34:20|3673.79|3673.79|3673.84|3673.84|3673.84|3673.84|3673.79|3673.79|0
1606826070000|2020-12-01 12:34:30|3671.97|3671.97|3670.99|3670.99|3671.97|3671.97|3670.99|3670.99|0
1606826110000|2020-12-01 12:35:10|3670.94|3670.94|3670.89|3670.89|3670.94|3670.94|3670.89|3670.89|0
1606826120000|2020-12-01 12:35:20|3670.99|3670.99|3671|3671|3671|3671|3670.83|3670.83|0
1606826150000|2020-12-01 12:35:50|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1606826160000|2020-12-01 12:36:00|3671|3671|3671|3671|3671|3671|3671|3671|0
1606826170000|2020-12-01 12:36:10|3670.83|3670.83|3670.83|3670.83|3670.83|3670.83|3670.68|3670.68|0
1606826220000|2020-12-01 12:37:00|3671.23|3671.23|3671.66|3671.66|3671.66|3671.66|3671.23|3671.23|0
1606826240000|2020-12-01 12:37:20|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|0
1606826260000|2020-12-01 12:37:40|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|0
1606826270000|2020-12-01 12:37:50|3671.81|3671.81|3672.26|3672.26|3672.26|3672.26|3671.81|3671.81|0
1606826280000|2020-12-01 12:38:00|3671.96|3671.96|3672.11|3672.11|3672.26|3672.26|3671.96|3671.96|0
1606826320000|2020-12-01 12:38:40|3671.95|3671.95|3673.31|3673.31|3673.31|3673.31|3671.26|3671.26|0
1606826340000|2020-12-01 12:39:00|3673.19|3673.19|3673.03|3673.03|3673.19|3673.19|3673.03|3673.03|0
1606826360000|2020-12-01 12:39:20|3672.95|3672.95|3674.37|3674.37|3674.37|3674.37|3672.95|3672.95|0
1606826380000|2020-12-01 12:39:40|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|0
1606826390000|2020-12-01 12:39:50|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1606826400000|2020-12-01 12:40:00|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|0
1606826420000|2020-12-01 12:40:20|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1606826440000|2020-12-01 12:40:40|3673.11|3673.11|3673.21|3673.21|3673.21|3673.21|3673.11|3673.11|0
1606826460000|2020-12-01 12:41:00|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|0
1606826510000|2020-12-01 12:41:50|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1606826520000|2020-12-01 12:42:00|3673.92|3673.92|3674.32|3674.32|3674.32|3674.32|3673.92|3673.92|0
1606826550000|2020-12-01 12:42:30|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|0
1606826570000|2020-12-01 12:42:50|3674.87|3674.87|3674.47|3674.47|3674.87|3674.87|3674.47|3674.47|0
1606826580000|2020-12-01 12:43:00|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|3675.15|0
1606826600000|2020-12-01 12:43:20|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|0
1606826620000|2020-12-01 12:43:40|3675.15|3675.15|3675|3675|3675.15|3675.15|3675|3675|0
1606826630000|2020-12-01 12:43:50|3675.25|3675.25|3674.46|3674.46|3675.25|3675.25|3674.06|3674.06|0
1606826640000|2020-12-01 12:44:00|3674.54|3674.54|3673.86|3673.86|3674.54|3674.54|3673.86|3673.86|0
1606826650000|2020-12-01 12:44:10|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|0
1606826660000|2020-12-01 12:44:20|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|0
1606826680000|2020-12-01 12:44:40|3673.34|3673.34|3673.1|3673.1|3673.34|3673.34|3673.1|3673.1|0
1606826700000|2020-12-01 12:45:00|3673.18|3673.18|3673.43|3673.43|3673.43|3673.43|3673.18|3673.18|0
1606826710000|2020-12-01 12:45:10|3673.27|3673.27|3673.38|3673.38|3673.38|3673.38|3673.27|3673.27|0
1606826730000|2020-12-01 12:45:30|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|3673.46|0
1606826770000|2020-12-01 12:46:10|3673.88|3673.88|3674.37|3674.37|3674.37|3674.37|3673.88|3673.88|0
1606826780000|2020-12-01 12:46:20|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.58|3673.58|0
1606826790000|2020-12-01 12:46:30|3673.18|3673.18|3673.51|3673.51|3673.51|3673.51|3673.18|3673.18|0
1606826800000|2020-12-01 12:46:40|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|0
1606826810000|2020-12-01 12:46:50|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|0
1606826820000|2020-12-01 12:47:00|3674.53|3674.53|3674.03|3674.03|3674.53|3674.53|3673.95|3673.95|0
1606826850000|2020-12-01 12:47:30|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|0
1606826860000|2020-12-01 12:47:40|3673.97|3673.97|3674.42|3674.42|3674.42|3674.42|3673.97|3673.97|0
1606826870000|2020-12-01 12:47:50|3674.25|3674.25|3673.31|3673.31|3674.25|3674.25|3673.31|3673.31|0
1606826880000|2020-12-01 12:48:00|3673.16|3673.16|3672.83|3672.83|3673.16|3673.16|3672.83|3672.83|0
1606826890000|2020-12-01 12:48:10|3672.68|3672.68|3672.53|3672.53|3672.68|3672.68|3672.53|3672.53|0
1606826900000|2020-12-01 12:48:20|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|3672.83|0
1606826910000|2020-12-01 12:48:30|3672.91|3672.91|3673.21|3673.21|3673.21|3673.21|3672.91|3672.91|0
1606826920000|2020-12-01 12:48:40|3673|3673|3672.69|3672.69|3673|3673|3672.69|3672.69|0
1606826940000|2020-12-01 12:49:00|3673.26|3673.26|3672.58|3672.58|3673.26|3673.26|3672.58|3672.58|0
1606826980000|2020-12-01 12:49:40|3672.17|3672.17|3672.09|3672.09|3672.17|3672.17|3672.09|3672.09|0
1606826990000|2020-12-01 12:49:50|3672.88|3672.88|3672.33|3672.33|3672.88|3672.88|3672.33|3672.33|0
1606827020000|2020-12-01 12:50:20|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|0
1606827040000|2020-12-01 12:50:40|3672.67|3672.67|3672.67|3672.67|3672.67|3672.67|3672.67|3672.67|0
1606827060000|2020-12-01 12:51:00|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|0
1606827070000|2020-12-01 12:51:10|3672.67|3672.67|3670.31|3670.31|3672.67|3672.67|3670.31|3670.31|0
1606827080000|2020-12-01 12:51:20|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|0
1606827090000|2020-12-01 12:51:30|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|0
1606827100000|2020-12-01 12:51:40|3670.56|3670.56|3670.27|3670.27|3670.56|3670.56|3670.27|3670.27|0
1606827120000|2020-12-01 12:52:00|3670.6|3670.6|3669.06|3669.06|3670.6|3670.6|3669.06|3669.06|0
1606827130000|2020-12-01 12:52:10|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|0
1606827140000|2020-12-01 12:52:20|3669.03|3669.03|3668.49|3668.49|3669.03|3669.03|3668.49|3668.49|0
1606827150000|2020-12-01 12:52:30|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|0
1606827160000|2020-12-01 12:52:40|3667.94|3667.94|3667.79|3667.79|3667.94|3667.94|3667.79|3667.79|0
1606827170000|2020-12-01 12:52:50|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|0
1606827180000|2020-12-01 12:53:00|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|0
1606827190000|2020-12-01 12:53:10|3666.71|3666.71|3667.41|3667.41|3667.41|3667.41|3666.71|3666.71|0
1606827200000|2020-12-01 12:53:20|3667.63|3667.63|3666.6|3666.6|3667.63|3667.63|3666.6|3666.6|0
1606827210000|2020-12-01 12:53:30|3667.79|3667.79|3666.6|3666.6|3667.79|3667.79|3666.6|3666.6|0
1606827220000|2020-12-01 12:53:40|3666.2|3666.2|3666.3|3666.3|3666.6|3666.6|3666.2|3666.2|0
1606827230000|2020-12-01 12:53:50|3665.97|3665.97|3666.05|3666.05|3666.05|3666.05|3665.97|3665.97|0
1606827240000|2020-12-01 12:54:00|3665.97|3665.97|3665.86|3665.86|3665.97|3665.97|3665.86|3665.86|0
1606827250000|2020-12-01 12:54:10|3665.71|3665.71|3664.47|3664.47|3665.71|3665.71|3664.47|3664.47|0
1606827260000|2020-12-01 12:54:20|3664.32|3664.32|3664.6|3664.6|3664.6|3664.6|3664.2|3664.2|0
1606827290000|2020-12-01 12:54:50|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|0
1606827300000|2020-12-01 12:55:00|3665.89|3665.89|3666.32|3666.32|3666.57|3666.57|3665.89|3665.89|0
1606827310000|2020-12-01 12:55:10|3666.08|3666.08|3666.76|3666.76|3666.76|3666.76|3666.08|3666.08|0
1606827320000|2020-12-01 12:55:20|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|3667.55|0
1606827330000|2020-12-01 12:55:30|3667.16|3667.16|3667.55|3667.55|3667.55|3667.55|3667.16|3667.16|0
1606827340000|2020-12-01 12:55:40|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|0
1606827350000|2020-12-01 12:55:50|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|0
1606827370000|2020-12-01 12:56:10|3669.17|3669.17|3669.58|3669.58|3669.58|3669.58|3669.17|3669.17|0
1606827380000|2020-12-01 12:56:20|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1606827390000|2020-12-01 12:56:30|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|0
1606827400000|2020-12-01 12:56:40|3670.69|3670.69|3670.44|3670.44|3670.69|3670.69|3670.44|3670.44|0
1606827410000|2020-12-01 12:56:50|3670.49|3670.49|3671.39|3671.39|3671.45|3671.45|3670.49|3670.49|0
1606827440000|2020-12-01 12:57:20|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|0
1606827450000|2020-12-01 12:57:30|3671.53|3671.53|3671.13|3671.13|3671.53|3671.53|3671.13|3671.13|0
1606827460000|2020-12-01 12:57:40|3671.05|3671.05|3671.26|3671.26|3671.26|3671.26|3671.05|3671.05|0
1606827470000|2020-12-01 12:57:50|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1606827480000|2020-12-01 12:58:00|3671.54|3671.54|3671.39|3671.39|3671.54|3671.54|3671.39|3671.39|0
1606827500000|2020-12-01 12:58:20|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1606827520000|2020-12-01 12:58:40|3672.23|3672.23|3672.65|3672.65|3672.65|3672.65|3672.23|3672.23|0
1606827530000|2020-12-01 12:58:50|3672.56|3672.56|3671.8|3671.8|3672.56|3672.56|3671.8|3671.8|0
1606827540000|2020-12-01 12:59:00|3671.55|3671.55|3671.5|3671.5|3671.55|3671.55|3671.5|3671.5|0
1606827560000|2020-12-01 12:59:20|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|3672.18|0
1606827570000|2020-12-01 12:59:30|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|0
1606827590000|2020-12-01 12:59:50|3672.84|3672.84|3672.43|3672.43|3672.84|3672.84|3672.43|3672.43|0
1606827600000|2020-12-01 13:00:00|3673.22|3673.22|3673.47|3673.47|3673.47|3673.47|3673.07|3673.07|0
1606827610000|2020-12-01 13:00:10|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|3673.07|0
1606827630000|2020-12-01 13:00:30|3673.39|3673.39|3674.24|3674.24|3674.24|3674.24|3673.39|3673.39|0
1606827640000|2020-12-01 13:00:40|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1606827650000|2020-12-01 13:00:50|3674.82|3674.82|3675.21|3675.21|3675.21|3675.21|3674.82|3674.82|0
1606827660000|2020-12-01 13:01:00|3675.61|3675.61|3675.61|3675.61|3676.01|3676.01|3675.61|3675.61|0
1606827670000|2020-12-01 13:01:10|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|0
1606827720000|2020-12-01 13:02:00|3675.92|3675.92|3676.41|3676.41|3676.75|3676.75|3675.92|3675.92|0
1606827730000|2020-12-01 13:02:10|3676.5|3676.5|3675.42|3675.42|3676.5|3676.5|3675.42|3675.42|0
1606827740000|2020-12-01 13:02:20|3675.02|3675.02|3674.05|3674.05|3675.02|3675.02|3673.63|3673.63|0
1606827750000|2020-12-01 13:02:30|3673.65|3673.65|3672.94|3672.94|3673.65|3673.65|3672.94|3672.94|0
1606827770000|2020-12-01 13:02:50|3672.86|3672.86|3672.7|3672.7|3672.86|3672.86|3672.7|3672.7|0
1606827790000|2020-12-01 13:03:10|3672.75|3672.75|3673.07|3673.07|3673.07|3673.07|3672.75|3672.75|0
1606827800000|2020-12-01 13:03:20|3672.9|3672.9|3672.9|3672.9|3672.9|3672.9|3672.9|3672.9|0
1606827810000|2020-12-01 13:03:30|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|0
1606827830000|2020-12-01 13:03:50|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|0
1606827840000|2020-12-01 13:04:00|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|0
1606827870000|2020-12-01 13:04:30|3673.05|3673.05|3672.53|3672.53|3673.05|3673.05|3672.37|3672.37|0
1606827880000|2020-12-01 13:04:40|3671.74|3671.74|3671.74|3671.74|3671.74|3671.74|3671.74|3671.74|0
1606827890000|2020-12-01 13:04:50|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|0
1606827900000|2020-12-01 13:05:00|3671.22|3671.22|3671.22|3671.22|3671.22|3671.22|3671.22|3671.22|0
1606827910000|2020-12-01 13:05:10|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|3671.39|0
1606827920000|2020-12-01 13:05:20|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1606827960000|2020-12-01 13:06:00|3670.6|3670.6|3670.06|3670.06|3670.6|3670.6|3670.02|3670.02|0
1606827970000|2020-12-01 13:06:10|3669.98|3669.98|3669.99|3669.99|3670.14|3670.14|3669.98|3669.98|0
1606827980000|2020-12-01 13:06:20|3669.94|3669.94|3670.7|3670.7|3670.7|3670.7|3669.94|3669.94|0
1606828000000|2020-12-01 13:06:40|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|0
1606828020000|2020-12-01 13:07:00|3670.1|3670.1|3670.04|3670.04|3670.19|3670.19|3670.04|3670.04|0
1606828070000|2020-12-01 13:07:50|3670.72|3670.72|3670.72|3670.72|3670.72|3670.72|3670.72|3670.72|0
1606828080000|2020-12-01 13:08:00|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1606828090000|2020-12-01 13:08:10|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|0
1606828110000|2020-12-01 13:08:30|3670.57|3670.57|3670.97|3670.97|3670.97|3670.97|3670.57|3670.57|0
1606828120000|2020-12-01 13:08:40|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|0
1606828130000|2020-12-01 13:08:50|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|0
1606828150000|2020-12-01 13:09:10|3670.28|3670.28|3670.37|3670.37|3670.37|3670.37|3670.28|3670.28|0
1606828160000|2020-12-01 13:09:20|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|3670.31|0
1606828180000|2020-12-01 13:09:40|3670.56|3670.56|3670.97|3670.97|3670.97|3670.97|3670.56|3670.56|0
1606828190000|2020-12-01 13:09:50|3671.77|3671.77|3671.77|3671.77|3671.77|3671.77|3671.77|3671.77|0
1606828200000|2020-12-01 13:10:00|3671.37|3671.37|3671.21|3671.21|3671.37|3671.37|3671.21|3671.21|0
1606828210000|2020-12-01 13:10:10|3671.35|3671.35|3670.56|3670.56|3671.35|3671.35|3670.56|3670.56|0
1606828240000|2020-12-01 13:10:40|3670.44|3670.44|3670.61|3670.61|3670.61|3670.61|3670.44|3670.44|0
1606828250000|2020-12-01 13:10:50|3670.77|3670.77|3671.26|3671.26|3671.38|3671.38|3670.77|3670.77|0
1606828260000|2020-12-01 13:11:00|3671.18|3671.18|3670.93|3670.93|3671.18|3671.18|3670.85|3670.85|0
1606828270000|2020-12-01 13:11:10|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|0
1606828290000|2020-12-01 13:11:30|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1606828330000|2020-12-01 13:12:10|3671.49|3671.49|3671.91|3671.91|3672.43|3672.43|3671.49|3671.49|0
1606828350000|2020-12-01 13:12:30|3671.83|3671.83|3671.43|3671.43|3671.83|3671.83|3671.43|3671.43|0
1606828360000|2020-12-01 13:12:40|3671.83|3671.83|3671.58|3671.58|3671.83|3671.83|3671.58|3671.58|0
1606828400000|2020-12-01 13:13:20|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|3670.89|0
1606828420000|2020-12-01 13:13:40|3671.22|3671.22|3670.93|3670.93|3671.64|3671.64|3670.76|3670.76|0
1606828430000|2020-12-01 13:13:50|3670.84|3670.84|3670.05|3670.05|3670.84|3670.84|3670.05|3670.05|0
1606828440000|2020-12-01 13:14:00|3669.89|3669.89|3670.04|3670.04|3670.28|3670.28|3669.89|3669.89|0
1606828450000|2020-12-01 13:14:10|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1606828470000|2020-12-01 13:14:30|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1606828480000|2020-12-01 13:14:40|3669.95|3669.95|3670.1|3670.1|3670.1|3670.1|3669.95|3669.95|0
1606828490000|2020-12-01 13:14:50|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|0
1606828500000|2020-12-01 13:15:00|3670.5|3670.5|3670.42|3670.42|3670.5|3670.5|3670.42|3670.42|0
1606828520000|2020-12-01 13:15:20|3670.27|3670.27|3669.97|3669.97|3670.27|3670.27|3669.97|3669.97|0
1606828530000|2020-12-01 13:15:30|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1606828550000|2020-12-01 13:15:50|3670.28|3670.28|3670.13|3670.13|3670.28|3670.28|3670.13|3670.13|0
1606828590000|2020-12-01 13:16:30|3669.98|3669.98|3669.23|3669.23|3669.98|3669.98|3669.23|3669.23|0
1606828600000|2020-12-01 13:16:40|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1606828610000|2020-12-01 13:16:50|3669.25|3669.25|3669.15|3669.15|3669.25|3669.25|3669.15|3669.15|0
1606828620000|2020-12-01 13:17:00|3669.04|3669.04|3668.99|3668.99|3669.04|3669.04|3668.99|3668.99|0
1606828650000|2020-12-01 13:17:30|3669.38|3669.38|3669.47|3669.47|3670.15|3670.15|3669.38|3669.38|0
1606828660000|2020-12-01 13:17:40|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|0
1606828670000|2020-12-01 13:17:50|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|0
1606828690000|2020-12-01 13:18:10|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|0
1606828700000|2020-12-01 13:18:20|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|0
1606828710000|2020-12-01 13:18:30|3668.67|3668.67|3668.59|3668.59|3668.67|3668.67|3668.59|3668.59|0
1606828720000|2020-12-01 13:18:40|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|0
1606828730000|2020-12-01 13:18:50|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|0
1606828740000|2020-12-01 13:19:00|3668.31|3668.31|3668.14|3668.14|3668.31|3668.31|3668.14|3668.14|0
1606828760000|2020-12-01 13:19:20|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|0
1606828780000|2020-12-01 13:19:40|3667.89|3667.89|3666.3|3666.3|3667.89|3667.89|3666.3|3666.3|0
1606828790000|2020-12-01 13:19:50|3666.61|3666.61|3666.27|3666.27|3666.61|3666.61|3666.27|3666.27|0
1606828800000|2020-12-01 13:20:00|3667.07|3667.07|3666.9|3666.9|3667.07|3667.07|3666.9|3666.9|0
1606828810000|2020-12-01 13:20:10|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|0
1606828820000|2020-12-01 13:20:20|3666.57|3666.57|3664.81|3664.81|3666.57|3666.57|3664.81|3664.81|0
1606828850000|2020-12-01 13:20:50|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|0
1606828860000|2020-12-01 13:21:00|3664.83|3664.83|3664.83|3664.83|3664.83|3664.83|3664.83|3664.83|0
1606828870000|2020-12-01 13:21:10|3665.19|3665.19|3665.66|3665.66|3665.66|3665.66|3665.19|3665.19|0
1606828890000|2020-12-01 13:21:30|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|0
1606828920000|2020-12-01 13:22:00|3664.66|3664.66|3664.54|3664.54|3664.66|3664.66|3664.54|3664.54|0
1606828940000|2020-12-01 13:22:20|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|3664.37|0
1606828960000|2020-12-01 13:22:40|3665.05|3665.05|3666.61|3666.61|3666.61|3666.61|3665.05|3665.05|0
1606828980000|2020-12-01 13:23:00|3666.7|3666.7|3666.7|3666.7|3666.7|3666.7|3666.7|3666.7|0
1606828990000|2020-12-01 13:23:10|3666.64|3666.64|3667.04|3667.04|3667.44|3667.44|3666.25|3666.25|0
1606829000000|2020-12-01 13:23:20|3667.12|3667.12|3667.02|3667.02|3667.12|3667.12|3667.02|3667.02|0
1606829010000|2020-12-01 13:23:30|3666.22|3666.22|3665.83|3665.83|3666.22|3666.22|3665.03|3665.03|0
1606829020000|2020-12-01 13:23:40|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|0
1606829030000|2020-12-01 13:23:50|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|3665.13|0
1606829050000|2020-12-01 13:24:10|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|0
1606829060000|2020-12-01 13:24:20|3664.83|3664.83|3664.03|3664.03|3664.83|3664.83|3664.03|3664.03|0
1606829070000|2020-12-01 13:24:30|3663.64|3663.64|3664.83|3664.83|3664.83|3664.83|3663.64|3663.64|0
1606829080000|2020-12-01 13:24:40|3665.23|3665.23|3665.62|3665.62|3665.62|3665.62|3665.23|3665.23|0
1606829090000|2020-12-01 13:24:50|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1606829100000|2020-12-01 13:25:00|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|0
1606829110000|2020-12-01 13:25:10|3665.46|3665.46|3666.02|3666.02|3666.02|3666.02|3665.46|3665.46|0
1606829120000|2020-12-01 13:25:20|3665.97|3665.97|3665.77|3665.77|3665.97|3665.97|3665.57|3665.57|0
1606829130000|2020-12-01 13:25:30|3666.24|3666.24|3666.36|3666.36|3666.36|3666.36|3666.24|3666.24|0
1606829140000|2020-12-01 13:25:40|3666.76|3666.76|3667.12|3667.12|3667.24|3667.24|3666.76|3666.76|0
1606829150000|2020-12-01 13:25:50|3667.8|3667.8|3668.05|3668.05|3668.05|3668.05|3667.8|3667.8|0
1606829160000|2020-12-01 13:26:00|3668.22|3668.22|3667.89|3667.89|3668.22|3668.22|3667.8|3667.8|0
1606829170000|2020-12-01 13:26:10|3667.72|3667.72|3666.53|3666.53|3667.72|3667.72|3666.53|3666.53|0
1606829190000|2020-12-01 13:26:30|3666.45|3666.45|3666.45|3666.45|3666.45|3666.45|3666.45|3666.45|0
1606829220000|2020-12-01 13:27:00|3666.61|3666.61|3667.64|3667.64|3667.64|3667.64|3666.61|3666.61|0
1606829230000|2020-12-01 13:27:10|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|0
1606829240000|2020-12-01 13:27:20|3666.51|3666.51|3666.12|3666.12|3666.51|3666.51|3666.12|3666.12|0
1606829250000|2020-12-01 13:27:30|3666.27|3666.27|3667.08|3667.08|3667.08|3667.08|3666.27|3666.27|0
1606829270000|2020-12-01 13:27:50|3666.39|3666.39|3666.48|3666.48|3666.48|3666.48|3666.39|3666.39|0
1606829290000|2020-12-01 13:28:10|3666.56|3666.56|3666.39|3666.39|3666.56|3666.56|3666.39|3666.39|0
1606829300000|2020-12-01 13:28:20|3666|3666|3666|3666|3666|3666|3666|3666|0
1606829330000|2020-12-01 13:28:50|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|0
1606829340000|2020-12-01 13:29:00|3667.27|3667.27|3668.04|3668.04|3668.04|3668.04|3667.19|3667.19|0
1606829350000|2020-12-01 13:29:10|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|0
1606829360000|2020-12-01 13:29:20|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|0
1606829390000|2020-12-01 13:29:50|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|3668.95|0
1606829410000|2020-12-01 13:30:10|3669.1|3669.1|3669.25|3669.25|3669.25|3669.25|3669.1|3669.1|0
1606829420000|2020-12-01 13:30:20|3669.33|3669.33|3669.33|3669.33|3669.72|3669.72|3669.33|3669.33|0
1606829440000|2020-12-01 13:30:40|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|0
1606829450000|2020-12-01 13:30:50|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1606829460000|2020-12-01 13:31:00|3668.33|3668.33|3668.1|3668.1|3668.33|3668.33|3667.93|3667.93|0
1606829480000|2020-12-01 13:31:20|3668.43|3668.43|3668.51|3668.51|3668.51|3668.51|3668.43|3668.43|0
1606829490000|2020-12-01 13:31:30|3668.12|3668.12|3667.7|3667.7|3668.12|3668.12|3667.7|3667.7|0
1606829510000|2020-12-01 13:31:50|3667.85|3667.85|3667.31|3667.31|3667.85|3667.85|3667.31|3667.31|0
1606829520000|2020-12-01 13:32:00|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|0
1606829530000|2020-12-01 13:32:10|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|0
1606829550000|2020-12-01 13:32:30|3665.43|3665.43|3664.25|3664.25|3665.43|3665.43|3664.16|3664.16|0
1606829560000|2020-12-01 13:32:40|3663.85|3663.85|3663.68|3663.68|3663.85|3663.85|3663.68|3663.68|0
1606829570000|2020-12-01 13:32:50|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|0
1606829580000|2020-12-01 13:33:00|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|0
1606829600000|2020-12-01 13:33:20|3663.19|3663.19|3663.19|3663.19|3663.19|3663.19|3663.19|3663.19|0
1606829630000|2020-12-01 13:33:50|3663.35|3663.35|3663.44|3663.44|3663.44|3663.44|3663.35|3663.35|0
1606829640000|2020-12-01 13:34:00|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|0
1606829650000|2020-12-01 13:34:10|3664.15|3664.15|3664.8|3664.8|3664.83|3664.83|3664.15|3664.15|0
1606829660000|2020-12-01 13:34:20|3664.72|3664.72|3664.72|3664.72|3664.72|3664.72|3664.72|3664.72|0
1606829690000|2020-12-01 13:34:50|3665.11|3665.11|3665.59|3665.59|3665.59|3665.59|3665.11|3665.11|0
1606829700000|2020-12-01 13:35:00|3666.78|3666.78|3667.43|3667.43|3667.68|3667.68|3666.78|3666.78|0
1606829730000|2020-12-01 13:35:30|3667.58|3667.58|3667.82|3667.82|3667.82|3667.82|3667.58|3667.58|0
1606829740000|2020-12-01 13:35:40|3667.41|3667.41|3666.89|3666.89|3667.41|3667.41|3666.73|3666.73|0
1606829750000|2020-12-01 13:35:50|3666.09|3666.09|3666.01|3666.01|3666.09|3666.09|3666.01|3666.01|0
1606829760000|2020-12-01 13:36:00|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1606829780000|2020-12-01 13:36:20|3665.85|3665.85|3666.04|3666.04|3666.04|3666.04|3665.77|3665.77|0
1606829790000|2020-12-01 13:36:30|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1606829800000|2020-12-01 13:36:40|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|0
1606829810000|2020-12-01 13:36:50|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|0
1606829820000|2020-12-01 13:37:00|3666.2|3666.2|3665.57|3665.57|3666.2|3666.2|3665.57|3665.57|0
1606829830000|2020-12-01 13:37:10|3665.45|3665.45|3665.54|3665.54|3665.54|3665.54|3665.45|3665.45|0
1606829850000|2020-12-01 13:37:30|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|0
1606829860000|2020-12-01 13:37:40|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|0
1606829870000|2020-12-01 13:37:50|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|0
1606829880000|2020-12-01 13:38:00|3664.92|3664.92|3664.85|3664.85|3664.92|3664.92|3664.77|3664.77|0
1606829890000|2020-12-01 13:38:10|3665.01|3665.01|3665.12|3665.12|3665.12|3665.12|3665.01|3665.01|0
1606829900000|2020-12-01 13:38:20|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|0
1606829910000|2020-12-01 13:38:30|3665.22|3665.22|3665.3|3665.3|3665.3|3665.3|3665.22|3665.22|0
1606829930000|2020-12-01 13:38:50|3666.89|3666.89|3667.52|3667.52|3668.2|3668.2|3666.89|3666.89|0
1606829940000|2020-12-01 13:39:00|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|0
1606829960000|2020-12-01 13:39:20|3667.75|3667.75|3667.75|3667.75|3667.75|3667.75|3667.75|3667.75|0
1606829970000|2020-12-01 13:39:30|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1606829990000|2020-12-01 13:39:50|3667.2|3667.2|3667.29|3667.29|3667.45|3667.45|3667.2|3667.2|0
1606830020000|2020-12-01 13:40:20|3667.64|3667.64|3667.53|3667.53|3667.64|3667.64|3667.29|3667.29|0
1606830040000|2020-12-01 13:40:40|3667.29|3667.29|3667.53|3667.53|3667.53|3667.53|3667.29|3667.29|0
1606830050000|2020-12-01 13:40:50|3668.33|3668.33|3665.86|3665.86|3668.33|3668.33|3665.86|3665.86|0
1606830060000|2020-12-01 13:41:00|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|0
1606830080000|2020-12-01 13:41:20|3664.55|3664.55|3664.71|3664.71|3664.71|3664.71|3664.55|3664.55|0
1606830100000|2020-12-01 13:41:40|3664.38|3664.38|3664.3|3664.3|3664.38|3664.38|3664.3|3664.3|0
1606830110000|2020-12-01 13:41:50|3664.22|3664.22|3664.61|3664.61|3664.61|3664.61|3664.22|3664.22|0
1606830140000|2020-12-01 13:42:20|3663.93|3663.93|3664.08|3664.08|3664.08|3664.08|3663.93|3663.93|0
1606830170000|2020-12-01 13:42:50|3664|3664|3663.83|3663.83|3664|3664|3663.83|3663.83|0
1606830180000|2020-12-01 13:43:00|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|0
1606830200000|2020-12-01 13:43:20|3663.6|3663.6|3663.68|3663.68|3663.68|3663.68|3663.6|3663.6|0
1606830240000|2020-12-01 13:44:00|3663.6|3663.6|3663.43|3663.43|3663.6|3663.6|3663.43|3663.43|0
1606830260000|2020-12-01 13:44:20|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|0
1606830280000|2020-12-01 13:44:40|3663.63|3663.63|3663.63|3663.63|3663.63|3663.63|3663.63|3663.63|0
1606830300000|2020-12-01 13:45:00|3663.79|3663.79|3665.07|3665.07|3665.07|3665.07|3663.79|3663.79|0
1606830310000|2020-12-01 13:45:10|3665.46|3665.46|3665.63|3665.63|3665.63|3665.63|3665.46|3665.46|0
1606830320000|2020-12-01 13:45:20|3666.03|3666.03|3666.44|3666.44|3666.6|3666.6|3665.81|3665.81|0
1606830330000|2020-12-01 13:45:30|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|0
1606830390000|2020-12-01 13:46:30|3667|3667|3667.08|3667.08|3667.08|3667.08|3667|3667|0
1606830410000|2020-12-01 13:46:50|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|3666.29|0
1606830420000|2020-12-01 13:47:00|3666.53|3666.53|3667.24|3667.24|3667.24|3667.24|3666.53|3666.53|0
1606830430000|2020-12-01 13:47:10|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|0
1606830450000|2020-12-01 13:47:30|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1606830470000|2020-12-01 13:47:50|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|0
1606830490000|2020-12-01 13:48:10|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3667.97|3667.97|0
1606830500000|2020-12-01 13:48:20|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|0
1606830510000|2020-12-01 13:48:30|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|0
1606830530000|2020-12-01 13:48:50|3669.06|3669.06|3668.67|3668.67|3669.06|3669.06|3668.67|3668.67|0
1606830540000|2020-12-01 13:49:00|3668.81|3668.81|3669.23|3669.23|3669.23|3669.23|3668.81|3668.81|0
1606830550000|2020-12-01 13:49:10|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|0
1606830560000|2020-12-01 13:49:20|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|0
1606830570000|2020-12-01 13:49:30|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|0
1606830590000|2020-12-01 13:49:50|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|0
1606830600000|2020-12-01 13:50:00|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|0
1606830610000|2020-12-01 13:50:10|3668.02|3668.02|3667.77|3667.77|3668.02|3668.02|3667.77|3667.77|0
1606830620000|2020-12-01 13:50:20|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|0
1606830630000|2020-12-01 13:50:30|3666.81|3666.81|3666.13|3666.13|3666.81|3666.81|3665.96|3665.96|0
1606830640000|2020-12-01 13:50:40|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|0
1606830650000|2020-12-01 13:50:50|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|0
1606830660000|2020-12-01 13:51:00|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|0
1606830680000|2020-12-01 13:51:20|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1606830690000|2020-12-01 13:51:30|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|0
1606830720000|2020-12-01 13:52:00|3665.25|3665.25|3665.33|3665.33|3665.33|3665.33|3665.25|3665.25|0
1606830730000|2020-12-01 13:52:10|3665.49|3665.49|3665.24|3665.24|3665.6|3665.6|3665.24|3665.24|0
1606830740000|2020-12-01 13:52:20|3665.57|3665.57|3666.67|3666.67|3666.67|3666.67|3665.57|3665.57|0
1606830750000|2020-12-01 13:52:30|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|0
1606830770000|2020-12-01 13:52:50|3666.76|3666.76|3666.84|3666.84|3666.84|3666.84|3666.76|3666.76|0
1606830790000|2020-12-01 13:53:10|3667.24|3667.24|3667.24|3667.24|3667.24|3667.24|3667.24|3667.24|0
1606830800000|2020-12-01 13:53:20|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|3667.92|0
1606830810000|2020-12-01 13:53:30|3667.75|3667.75|3667.59|3667.59|3667.75|3667.75|3667.59|3667.59|0
1606830820000|2020-12-01 13:53:40|3668.38|3668.38|3668.61|3668.61|3668.78|3668.78|3668.38|3668.38|0
1606830840000|2020-12-01 13:54:00|3669.74|3669.74|3668.71|3668.71|3669.74|3669.74|3668.71|3668.71|0
1606830850000|2020-12-01 13:54:10|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|3668.55|0
1606830870000|2020-12-01 13:54:30|3667.86|3667.86|3667.7|3667.7|3667.86|3667.86|3667.7|3667.7|0
1606830880000|2020-12-01 13:54:40|3667.02|3667.02|3666.96|3666.96|3667.02|3667.02|3666.96|3666.96|0
1606830890000|2020-12-01 13:54:50|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|0
1606830920000|2020-12-01 13:55:20|3666.5|3666.5|3666.42|3666.42|3666.58|3666.58|3666.42|3666.42|0
1606830930000|2020-12-01 13:55:30|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|0
1606830950000|2020-12-01 13:55:50|3667.76|3667.76|3668.61|3668.61|3668.61|3668.61|3667.76|3667.76|0
1606830960000|2020-12-01 13:56:00|3669|3669|3669|3669|3669|3669|3669|3669|0
1606830970000|2020-12-01 13:56:10|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|0
1606830980000|2020-12-01 13:56:20|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|0
1606831000000|2020-12-01 13:56:40|3669.6|3669.6|3669.69|3669.69|3669.69|3669.69|3669.6|3669.6|0
1606831010000|2020-12-01 13:56:50|3669.77|3669.77|3669.72|3669.72|3669.77|3669.77|3669.72|3669.72|0
1606831020000|2020-12-01 13:57:00|3669.63|3669.63|3669.55|3669.55|3669.63|3669.63|3669.55|3669.55|0
1606831030000|2020-12-01 13:57:10|3669.38|3669.38|3668.99|3668.99|3669.38|3669.38|3668.99|3668.99|0
1606831060000|2020-12-01 13:57:40|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|0
1606831080000|2020-12-01 13:58:00|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.07|3669.07|0
1606831090000|2020-12-01 13:58:10|3668.99|3668.99|3668.74|3668.74|3668.99|3668.99|3668.74|3668.74|0
1606831100000|2020-12-01 13:58:20|3668.66|3668.66|3668.82|3668.82|3668.82|3668.82|3668.66|3668.66|0
1606831110000|2020-12-01 13:58:30|3669.12|3669.12|3669.2|3669.2|3669.2|3669.2|3669.12|3669.12|0
1606831140000|2020-12-01 13:59:00|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|0
1606831150000|2020-12-01 13:59:10|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|0
1606831160000|2020-12-01 13:59:20|3668.66|3668.66|3668.37|3668.37|3668.66|3668.66|3668.37|3668.37|0
1606831180000|2020-12-01 13:59:40|3668.25|3668.25|3668.08|3668.08|3668.25|3668.25|3667.25|3667.25|0
1606831190000|2020-12-01 13:59:50|3668.16|3668.16|3668.33|3668.33|3668.33|3668.33|3668.16|3668.16|0
1606831200000|2020-12-01 14:00:00|3668|3668|3666.92|3666.92|3668|3668|3666.92|3666.92|0
1606831230000|2020-12-01 14:00:30|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1606831240000|2020-12-01 14:00:40|3667.15|3667.15|3667.56|3667.56|3667.56|3667.56|3667.15|3667.15|0
1606831260000|2020-12-01 14:01:00|3667.17|3667.17|3667.17|3667.17|3667.56|3667.56|3667.17|3667.17|0
1606831270000|2020-12-01 14:01:10|3667.85|3667.85|3668.25|3668.25|3668.25|3668.25|3667.85|3667.85|0
1606831300000|2020-12-01 14:01:40|3668.46|3668.46|3668.52|3668.52|3668.52|3668.52|3668.46|3668.46|0
1606831330000|2020-12-01 14:02:10|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1606831340000|2020-12-01 14:02:20|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|0
1606831350000|2020-12-01 14:02:30|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|0
1606831360000|2020-12-01 14:02:40|3667.07|3667.07|3664|3664|3667.07|3667.07|3664|3664|0
1606831370000|2020-12-01 14:02:50|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|0
1606831390000|2020-12-01 14:03:10|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|3663.75|0
1606831400000|2020-12-01 14:03:20|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|0
1606831430000|2020-12-01 14:03:50|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1606831440000|2020-12-01 14:04:00|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|0
1606831460000|2020-12-01 14:04:20|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|0
1606831490000|2020-12-01 14:04:50|3663.27|3663.27|3664.64|3664.64|3664.64|3664.64|3663.12|3663.12|0
1606831500000|2020-12-01 14:05:00|3664.81|3664.81|3665.05|3665.05|3665.05|3665.05|3664.81|3664.81|0
1606831520000|2020-12-01 14:05:20|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|0
1606831540000|2020-12-01 14:05:40|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|0
1606831560000|2020-12-01 14:06:00|3665.05|3665.05|3665.17|3665.17|3665.17|3665.17|3665.05|3665.05|0
1606831580000|2020-12-01 14:06:20|3665.25|3665.25|3665.17|3665.17|3665.25|3665.25|3665.17|3665.17|0
1606831600000|2020-12-01 14:06:40|3663.98|3663.98|3663.86|3663.86|3663.98|3663.98|3663.86|3663.86|0
1606831610000|2020-12-01 14:06:50|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|0
1606831630000|2020-12-01 14:07:10|3664.42|3664.42|3664.44|3664.44|3664.44|3664.44|3664.27|3664.27|0
1606831660000|2020-12-01 14:07:40|3664.52|3664.52|3664.82|3664.82|3664.82|3664.82|3664.52|3664.52|0
1606831680000|2020-12-01 14:08:00|3664.14|3664.14|3664.14|3664.14|3664.14|3664.14|3664.14|3664.14|0
1606831730000|2020-12-01 14:08:50|3664.47|3664.47|3664.55|3664.55|3664.55|3664.55|3664.47|3664.47|0
1606831740000|2020-12-01 14:09:00|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|0
1606831760000|2020-12-01 14:09:20|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1606831770000|2020-12-01 14:09:30|3666.28|3666.28|3666.77|3666.77|3666.77|3666.77|3665.88|3665.88|0
1606831800000|2020-12-01 14:10:00|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|0
1606831810000|2020-12-01 14:10:10|3666.69|3666.69|3667.37|3667.37|3667.37|3667.37|3666.69|3666.69|0
1606831820000|2020-12-01 14:10:20|3667.29|3667.29|3667.57|3667.57|3667.9|3667.9|3667.29|3667.29|0
1606831830000|2020-12-01 14:10:30|3667.32|3667.32|3666.99|3666.99|3667.32|3667.32|3666.99|3666.99|0
1606831840000|2020-12-01 14:10:40|3667.67|3667.67|3668.4|3668.4|3668.73|3668.73|3667.67|3667.67|0
1606831860000|2020-12-01 14:11:00|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1606831880000|2020-12-01 14:11:20|3668.12|3668.12|3668.12|3668.12|3668.28|3668.28|3668.12|3668.12|0
1606831900000|2020-12-01 14:11:40|3668.06|3668.06|3668.01|3668.01|3668.06|3668.06|3668.01|3668.01|0
1606831910000|2020-12-01 14:11:50|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|0
1606831980000|2020-12-01 14:13:00|3668.42|3668.42|3668.5|3668.5|3668.5|3668.5|3668.42|3668.42|0
1606832000000|2020-12-01 14:13:20|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1606832010000|2020-12-01 14:13:30|3668|3668|3668|3668|3668|3668|3668|3668|0
1606832030000|2020-12-01 14:13:50|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|0
1606832040000|2020-12-01 14:14:00|3668.7|3668.7|3668.55|3668.55|3668.7|3668.7|3668.55|3668.55|0
1606832050000|2020-12-01 14:14:10|3668.47|3668.47|3668.31|3668.31|3668.47|3668.47|3668.31|3668.31|0
1606832060000|2020-12-01 14:14:20|3667.62|3667.62|3667.62|3667.62|3667.62|3667.62|3667.62|3667.62|0
1606832070000|2020-12-01 14:14:30|3667.7|3667.7|3667.79|3667.79|3667.79|3667.79|3667.7|3667.7|0
1606832080000|2020-12-01 14:14:40|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|0
1606832090000|2020-12-01 14:14:50|3668.1|3668.1|3668.02|3668.02|3668.1|3668.1|3668.02|3668.02|0
1606832100000|2020-12-01 14:15:00|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|0
1606832110000|2020-12-01 14:15:10|3668.17|3668.17|3668.65|3668.65|3668.65|3668.65|3668.17|3668.17|0
1606832140000|2020-12-01 14:15:40|3668.73|3668.73|3669.22|3669.22|3669.22|3669.22|3668.5|3668.5|0
1606832150000|2020-12-01 14:15:50|3669.91|3669.91|3670.59|3670.59|3670.59|3670.59|3669.91|3669.91|0
1606832160000|2020-12-01 14:16:00|3670.67|3670.67|3669.68|3669.68|3670.67|3670.67|3669.51|3669.51|0
1606832170000|2020-12-01 14:16:10|3669.51|3669.51|3669.34|3669.34|3669.51|3669.51|3669.34|3669.34|0
1606832180000|2020-12-01 14:16:20|3669.26|3669.26|3669.01|3669.01|3669.26|3669.26|3669.01|3669.01|0
1606832190000|2020-12-01 14:16:30|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|0
1606832210000|2020-12-01 14:16:50|3670.35|3670.35|3669.72|3669.72|3670.35|3670.35|3669.72|3669.72|0
1606832220000|2020-12-01 14:17:00|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1606832230000|2020-12-01 14:17:10|3669.96|3669.96|3670.05|3670.05|3670.05|3670.05|3669.96|3669.96|0
1606832240000|2020-12-01 14:17:20|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|0
1606832250000|2020-12-01 14:17:30|3671.02|3671.02|3672.38|3672.38|3672.38|3672.38|3671.02|3671.02|0
1606832260000|2020-12-01 14:17:40|3672.63|3672.63|3673.67|3673.67|3673.67|3673.67|3672.63|3672.63|0
1606832280000|2020-12-01 14:18:00|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1606832290000|2020-12-01 14:18:10|3673.59|3673.59|3673.43|3673.43|3673.59|3673.59|3673.43|3673.43|0
1606832310000|2020-12-01 14:18:30|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|3672.74|0
1606832320000|2020-12-01 14:18:40|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|0
1606832330000|2020-12-01 14:18:50|3672.58|3672.58|3672.34|3672.34|3672.58|3672.58|3672.34|3672.34|0
1606832340000|2020-12-01 14:19:00|3672.26|3672.26|3672.34|3672.34|3672.34|3672.34|3672.26|3672.26|0
1606832350000|2020-12-01 14:19:10|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.26|3672.26|0
1606832360000|2020-12-01 14:19:20|3672.34|3672.34|3672.28|3672.28|3672.44|3672.44|3672.28|3672.28|0
1606832370000|2020-12-01 14:19:30|3672.53|3672.53|3673.16|3673.16|3673.16|3673.16|3672.53|3672.53|0
1606832380000|2020-12-01 14:19:40|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|0
1606832390000|2020-12-01 14:19:50|3672.82|3672.82|3672.87|3672.87|3672.87|3672.87|3672.82|3672.82|0
1606832400000|2020-12-01 14:20:00|3672.71|3672.71|3673.15|3673.15|3673.15|3673.15|3672.71|3672.71|0
1606832410000|2020-12-01 14:20:10|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|0
1606832430000|2020-12-01 14:20:30|3673.15|3673.15|3673.24|3673.24|3673.24|3673.24|3673.15|3673.15|0
1606832440000|2020-12-01 14:20:40|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.32|3673.32|0
1606832450000|2020-12-01 14:20:50|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|0
1606832470000|2020-12-01 14:21:10|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|0
1606832480000|2020-12-01 14:21:20|3673.27|3673.27|3674.04|3674.04|3674.04|3674.04|3673.27|3673.27|0
1606832490000|2020-12-01 14:21:30|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|0
1606832520000|2020-12-01 14:22:00|3674.23|3674.23|3674.48|3674.48|3674.48|3674.48|3674.23|3674.23|0
1606832540000|2020-12-01 14:22:20|3673.91|3673.91|3673.83|3673.83|3673.91|3673.91|3673.83|3673.83|0
1606832550000|2020-12-01 14:22:30|3673.75|3673.75|3673.43|3673.43|3673.75|3673.75|3673.35|3673.35|0
1606832570000|2020-12-01 14:22:50|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1606832580000|2020-12-01 14:23:00|3672.23|3672.23|3672.4|3672.4|3672.4|3672.4|3672.23|3672.23|0
1606832590000|2020-12-01 14:23:10|3673.08|3673.08|3673.46|3673.46|3673.46|3673.46|3672.92|3672.92|0
1606832600000|2020-12-01 14:23:20|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|0
1606832620000|2020-12-01 14:23:40|3673.14|3673.14|3673.08|3673.08|3673.14|3673.14|3673.08|3673.08|0
1606832630000|2020-12-01 14:23:50|3673.77|3673.77|3674.45|3674.45|3674.45|3674.45|3673.77|3673.77|0
1606832640000|2020-12-01 14:24:00|3674.3|3674.3|3674.3|3674.3|3674.3|3674.3|3673.9|3673.9|0
1606832650000|2020-12-01 14:24:10|3674.45|3674.45|3674.56|3674.56|3674.56|3674.56|3674.45|3674.45|0
1606832660000|2020-12-01 14:24:20|3675.24|3675.24|3674.64|3674.64|3675.24|3675.24|3674.64|3674.64|0
1606832680000|2020-12-01 14:24:40|3674.56|3674.56|3674.96|3674.96|3674.96|3674.96|3674.56|3674.56|0
1606832690000|2020-12-01 14:24:50|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|0
1606832710000|2020-12-01 14:25:10|3675.66|3675.66|3676.05|3676.05|3676.05|3676.05|3675.66|3675.66|0
1606832720000|2020-12-01 14:25:20|3676.3|3676.3|3675.82|3675.82|3676.3|3676.3|3675.82|3675.82|0
1606832760000|2020-12-01 14:26:00|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|0
1606832780000|2020-12-01 14:26:20|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|0
1606832790000|2020-12-01 14:26:30|3673.87|3673.87|3673.47|3673.47|3673.87|3673.87|3673.3|3673.3|0
1606832800000|2020-12-01 14:26:40|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|0
1606832820000|2020-12-01 14:27:00|3672.95|3672.95|3672.84|3672.84|3672.95|3672.95|3672.84|3672.84|0
1606832830000|2020-12-01 14:27:10|3672.51|3672.51|3672.68|3672.68|3672.68|3672.68|3672.43|3672.43|0
1606832840000|2020-12-01 14:27:20|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|3672.76|0
1606832850000|2020-12-01 14:27:30|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1606832860000|2020-12-01 14:27:40|3673.21|3673.21|3672.42|3672.42|3673.21|3673.21|3672.42|3672.42|0
1606832870000|2020-12-01 14:27:50|3672.5|3672.5|3673.29|3673.29|3673.29|3673.29|3672.5|3672.5|0
1606832880000|2020-12-01 14:28:00|3673.98|3673.98|3674.74|3674.74|3674.83|3674.83|3673.98|3673.98|0
1606832890000|2020-12-01 14:28:10|3674.91|3674.91|3674.79|3674.79|3674.91|3674.91|3674.79|3674.79|0
1606832910000|2020-12-01 14:28:30|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|0
1606832920000|2020-12-01 14:28:40|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|0
1606832940000|2020-12-01 14:29:00|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|0
1606832970000|2020-12-01 14:29:30|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|3674.05|0
1606832980000|2020-12-01 14:29:40|3674.2|3674.2|3673.81|3673.81|3674.49|3674.49|3673.81|3673.81|0
1606832990000|2020-12-01 14:29:50|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|0
1606833000000|2020-12-01 14:30:00|3674.37|3674.37|3676.48|3676.48|3676.88|3676.88|3674.37|3674.37|0
1606833010000|2020-12-01 14:30:10|3676.78|3676.78|3676.7|3676.7|3676.78|3676.78|3676.7|3676.7|0
1606833020000|2020-12-01 14:30:20|3676.3|3676.3|3676.25|3676.25|3676.3|3676.3|3676.25|3676.25|0
1606833030000|2020-12-01 14:30:30|3676.41|3676.41|3676.58|3676.58|3676.58|3676.58|3676.41|3676.41|0
1606833040000|2020-12-01 14:30:40|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|0
1606833050000|2020-12-01 14:30:50|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1606833060000|2020-12-01 14:31:00|3676.68|3676.68|3676.83|3676.83|3677.08|3677.08|3676.68|3676.68|0
1606833070000|2020-12-01 14:31:10|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|0
1606833080000|2020-12-01 14:31:20|3677.12|3677.12|3678.9|3678.9|3678.9|3678.9|3677.12|3677.12|0
1606833090000|2020-12-01 14:31:30|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|3679.3|0
1606833100000|2020-12-01 14:31:40|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|3679.45|0
1606833110000|2020-12-01 14:31:50|3679.28|3679.28|3678.88|3678.88|3679.28|3679.28|3678.88|3678.88|0
1606833120000|2020-12-01 14:32:00|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|3679.57|0
1606833130000|2020-12-01 14:32:10|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|3678.77|0
1606833140000|2020-12-01 14:32:20|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|0
1606833150000|2020-12-01 14:32:30|3679.45|3679.45|3679.05|3679.05|3679.45|3679.45|3679.05|3679.05|0
1606833160000|2020-12-01 14:32:40|3678.72|3678.72|3679.4|3679.4|3679.4|3679.4|3678.72|3678.72|0
1606833170000|2020-12-01 14:32:50|3679.57|3679.57|3680.18|3680.18|3680.18|3680.18|3679.57|3679.57|0
1606833180000|2020-12-01 14:33:00|3680.43|3680.43|3680.76|3680.76|3680.76|3680.76|3680.43|3680.43|0
1606833190000|2020-12-01 14:33:10|3680.08|3680.08|3680.76|3680.76|3680.76|3680.76|3680.08|3680.08|0
1606833200000|2020-12-01 14:33:20|3681.45|3681.45|3681.45|3681.45|3681.45|3681.45|3681.45|3681.45|0
1606833210000|2020-12-01 14:33:30|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|0
1606833230000|2020-12-01 14:33:50|3682.53|3682.53|3681.55|3681.55|3682.53|3682.53|3681.55|3681.55|0
1606833240000|2020-12-01 14:34:00|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|0
1606833250000|2020-12-01 14:34:10|3680.59|3680.59|3680.94|3680.94|3680.94|3680.94|3680.26|3680.26|0
1606833260000|2020-12-01 14:34:20|3680.86|3680.86|3681.38|3681.38|3681.54|3681.54|3680.86|3680.86|0
1606833270000|2020-12-01 14:34:30|3681.5|3681.5|3681.13|3681.13|3681.66|3681.66|3681.05|3681.05|0
1606833280000|2020-12-01 14:34:40|3680.74|3680.74|3681.42|3681.42|3681.42|3681.42|3680.05|3680.05|0
1606833290000|2020-12-01 14:34:50|3682.1|3682.1|3681.31|3681.31|3682.1|3682.1|3681.31|3681.31|0
1606833310000|2020-12-01 14:35:10|3680.35|3680.35|3680.5|3680.5|3680.5|3680.5|3680.35|3680.35|0
1606833320000|2020-12-01 14:35:20|3679.82|3679.82|3679.73|3679.73|3679.82|3679.82|3679.73|3679.73|0
1606833330000|2020-12-01 14:35:30|3679.9|3679.9|3679.5|3679.5|3679.9|3679.9|3679.5|3679.5|0
1606833340000|2020-12-01 14:35:40|3679.42|3679.42|3679.34|3679.34|3679.42|3679.42|3679.34|3679.34|0
1606833350000|2020-12-01 14:35:50|3679.1|3679.1|3678.7|3678.7|3679.1|3679.1|3678.7|3678.7|0
1606833360000|2020-12-01 14:36:00|3679.1|3679.1|3680.37|3680.37|3680.37|3680.37|3679.1|3679.1|0
1606833370000|2020-12-01 14:36:10|3680.21|3680.21|3680.77|3680.77|3680.77|3680.77|3680.21|3680.21|0
1606833380000|2020-12-01 14:36:20|3681.17|3681.17|3681.85|3681.85|3681.85|3681.85|3681.17|3681.17|0
1606833390000|2020-12-01 14:36:30|3682.25|3682.25|3682.97|3682.97|3682.97|3682.97|3682.25|3682.25|0
1606833400000|2020-12-01 14:36:40|3683.06|3683.06|3683.39|3683.39|3683.39|3683.39|3683.06|3683.06|0
1606833410000|2020-12-01 14:36:50|3683.09|3683.09|3683.09|3683.09|3683.09|3683.09|3683.09|3683.09|0
1606833420000|2020-12-01 14:37:00|3683.88|3683.88|3686.2|3686.2|3686.2|3686.2|3683.88|3683.88|0
1606833430000|2020-12-01 14:37:10|3686.99|3686.99|3687.35|3687.35|3687.35|3687.35|3686.48|3686.48|0
1606833450000|2020-12-01 14:37:30|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|0
1606833460000|2020-12-01 14:37:40|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|0
1606833470000|2020-12-01 14:37:50|3687.75|3687.75|3688.91|3688.91|3688.91|3688.91|3687.75|3687.75|0
1606833480000|2020-12-01 14:38:00|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|0
1606833490000|2020-12-01 14:38:10|3689.51|3689.51|3690.77|3690.77|3690.77|3690.77|3689.51|3689.51|0
1606833500000|2020-12-01 14:38:20|3690.86|3690.86|3690.94|3690.94|3690.94|3690.94|3690.86|3690.86|0
1606833510000|2020-12-01 14:38:30|3691.34|3691.34|3692.02|3692.02|3692.02|3692.02|3691.34|3691.34|0
1606833520000|2020-12-01 14:38:40|3692.35|3692.35|3692.33|3692.33|3692.5|3692.5|3692.33|3692.33|0
1606833530000|2020-12-01 14:38:50|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|0
1606833550000|2020-12-01 14:39:10|3691.29|3691.29|3691.4|3691.4|3691.4|3691.4|3691.29|3691.29|0
1606833560000|2020-12-01 14:39:20|3690.71|3690.71|3690.71|3690.71|3690.71|3690.71|3690.71|3690.71|0
1606833570000|2020-12-01 14:39:30|3690.47|3690.47|3690.47|3690.47|3690.47|3690.47|3690.38|3690.38|0
1606833580000|2020-12-01 14:39:40|3690.35|3690.35|3690.26|3690.26|3690.35|3690.35|3690.26|3690.26|0
1606833590000|2020-12-01 14:39:50|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|3690.18|0
1606833610000|2020-12-01 14:40:10|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|0
1606833620000|2020-12-01 14:40:20|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|0
1606833630000|2020-12-01 14:40:30|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|0
1606833640000|2020-12-01 14:40:40|3688.99|3688.99|3689.39|3689.39|3689.39|3689.39|3688.99|3688.99|0
1606833660000|2020-12-01 14:41:00|3689.55|3689.55|3688.58|3688.58|3689.55|3689.55|3688.19|3688.19|0
1606833670000|2020-12-01 14:41:10|3688.02|3688.02|3688.02|3688.02|3688.02|3688.02|3688.02|3688.02|0
1606833680000|2020-12-01 14:41:20|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|0
1606833700000|2020-12-01 14:41:40|3688.02|3688.02|3687.97|3687.97|3688.02|3688.02|3687.97|3687.97|0
1606833710000|2020-12-01 14:41:50|3687.72|3687.72|3687.77|3687.77|3687.77|3687.77|3687.67|3687.67|0
1606833730000|2020-12-01 14:42:10|3687.69|3687.69|3685.38|3685.38|3687.69|3687.69|3685.38|3685.38|0
1606833740000|2020-12-01 14:42:20|3685.22|3685.22|3685.22|3685.22|3685.22|3685.22|3685.22|3685.22|0
1606833750000|2020-12-01 14:42:30|3685.01|3685.01|3684.38|3684.38|3685.06|3685.06|3684.38|3684.38|0
1606833770000|2020-12-01 14:42:50|3684.55|3684.55|3684.98|3684.98|3684.98|3684.98|3684.3|3684.3|0
1606833800000|2020-12-01 14:43:20|3684.82|3684.82|3685.21|3685.21|3685.21|3685.21|3684.82|3684.82|0
1606833810000|2020-12-01 14:43:30|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|0
1606833820000|2020-12-01 14:43:40|3685.21|3685.21|3685.21|3685.21|3685.21|3685.21|3685.21|3685.21|0
1606833840000|2020-12-01 14:44:00|3684.42|3684.42|3683.9|3683.9|3684.42|3684.42|3683.9|3683.9|0
1606833850000|2020-12-01 14:44:10|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|0
1606833860000|2020-12-01 14:44:20|3683.88|3683.88|3683.09|3683.09|3683.88|3683.88|3683.09|3683.09|0
1606833880000|2020-12-01 14:44:40|3683.17|3683.17|3683.3|3683.3|3683.33|3683.33|3683.17|3683.17|0
1606833890000|2020-12-01 14:44:50|3683.47|3683.47|3685.24|3685.24|3685.24|3685.24|3683.39|3683.39|0
1606833900000|2020-12-01 14:45:00|3685.64|3685.64|3686.7|3686.7|3686.7|3686.7|3685.64|3685.64|0
1606833910000|2020-12-01 14:45:10|3687.49|3687.49|3687.35|3687.35|3687.66|3687.66|3687.26|3687.26|0
1606833920000|2020-12-01 14:45:20|3687.51|3687.51|3687.8|3687.8|3687.8|3687.8|3687.51|3687.51|0
1606833930000|2020-12-01 14:45:30|3687.88|3687.88|3688.68|3688.68|3688.68|3688.68|3687.88|3687.88|0
1606833940000|2020-12-01 14:45:40|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|0
1606833950000|2020-12-01 14:45:50|3689.17|3689.17|3689.29|3689.29|3689.29|3689.29|3689.17|3689.17|0
1606833960000|2020-12-01 14:46:00|3689.54|3689.54|3691.4|3691.4|3691.4|3691.4|3689.54|3689.54|0
1606833970000|2020-12-01 14:46:10|3691.55|3691.55|3692.34|3692.34|3692.34|3692.34|3691.55|3691.55|0
1606833980000|2020-12-01 14:46:20|3691.55|3691.55|3691.22|3691.22|3691.55|3691.55|3691.22|3691.22|0
1606833990000|2020-12-01 14:46:30|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|0
1606834000000|2020-12-01 14:46:40|3690.67|3690.67|3690.82|3690.82|3690.82|3690.82|3690.67|3690.67|0
1606834010000|2020-12-01 14:46:50|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|0
1606834020000|2020-12-01 14:47:00|3690.52|3690.52|3690.44|3690.44|3690.52|3690.52|3690.44|3690.44|0
1606834030000|2020-12-01 14:47:10|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|3689.65|0
1606834040000|2020-12-01 14:47:20|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|0
1606834050000|2020-12-01 14:47:30|3689.49|3689.49|3689.49|3689.49|3689.49|3689.49|3689.49|3689.49|0
1606834060000|2020-12-01 14:47:40|3689.88|3689.88|3690|3690|3690|3690|3689.88|3689.88|0
1606834070000|2020-12-01 14:47:50|3689.67|3689.67|3689.67|3689.67|3689.67|3689.67|3689.67|3689.67|0
1606834080000|2020-12-01 14:48:00|3691.04|3691.04|3693.26|3693.26|3693.26|3693.26|3691.04|3691.04|0
1606834090000|2020-12-01 14:48:10|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|0
1606834100000|2020-12-01 14:48:20|3692.7|3692.7|3692.58|3692.58|3692.7|3692.7|3692.58|3692.58|0
1606834110000|2020-12-01 14:48:30|3692.66|3692.66|3692.74|3692.74|3692.74|3692.74|3692.66|3692.66|0
1606834120000|2020-12-01 14:48:40|3692.91|3692.91|3691.44|3691.44|3692.91|3692.91|3691.44|3691.44|0
1606834160000|2020-12-01 14:49:20|3690.64|3690.64|3691.04|3691.04|3691.04|3691.04|3690.64|3690.64|0
1606834170000|2020-12-01 14:49:30|3691.45|3691.45|3690.99|3690.99|3691.45|3691.45|3690.99|3690.99|0
1606834180000|2020-12-01 14:49:40|3690.93|3690.93|3691.22|3691.22|3691.62|3691.62|3690.93|3690.93|0
1606834190000|2020-12-01 14:49:50|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|0
1606834200000|2020-12-01 14:50:00|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|0
1606834220000|2020-12-01 14:50:20|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|0
1606834230000|2020-12-01 14:50:30|3691.04|3691.04|3691.28|3691.28|3691.28|3691.28|3691.04|3691.04|0
1606834240000|2020-12-01 14:50:40|3691.58|3691.58|3692.19|3692.19|3692.19|3692.19|3691.58|3691.58|0
1606834250000|2020-12-01 14:50:50|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|0
1606834270000|2020-12-01 14:51:10|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|0
1606834280000|2020-12-01 14:51:20|3690.29|3690.29|3690.41|3690.41|3690.41|3690.41|3689.73|3689.73|0
1606834290000|2020-12-01 14:51:30|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|0
1606834300000|2020-12-01 14:51:40|3690.36|3690.36|3690.19|3690.19|3690.61|3690.61|3690.19|3690.19|0
1606834320000|2020-12-01 14:52:00|3689.4|3689.4|3689.11|3689.11|3689.8|3689.8|3689.11|3689.11|0
1606834330000|2020-12-01 14:52:10|3689.23|3689.23|3688.9|3688.9|3689.23|3689.23|3688.9|3688.9|0
1606834350000|2020-12-01 14:52:30|3689.05|3689.05|3688.81|3688.81|3689.05|3689.05|3688.81|3688.81|0
1606834360000|2020-12-01 14:52:40|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|0
1606834370000|2020-12-01 14:52:50|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|0
1606834380000|2020-12-01 14:53:00|3689.66|3689.66|3691.51|3691.51|3691.51|3691.51|3689.66|3689.66|0
1606834390000|2020-12-01 14:53:10|3692.3|3692.3|3692.35|3692.35|3692.35|3692.35|3692|3692|0
1606834400000|2020-12-01 14:53:20|3692.75|3692.75|3692.35|3692.35|3692.75|3692.75|3692.35|3692.35|0
1606834410000|2020-12-01 14:53:30|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|0
1606834420000|2020-12-01 14:53:40|3692.5|3692.5|3693.01|3693.01|3693.01|3693.01|3692.5|3692.5|0
1606834430000|2020-12-01 14:53:50|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|0
1606834440000|2020-12-01 14:54:00|3693.86|3693.86|3692.81|3692.81|3693.86|3693.86|3692.41|3692.41|0
1606834450000|2020-12-01 14:54:10|3692.41|3692.41|3692.33|3692.33|3692.41|3692.41|3692.33|3692.33|0
1606834480000|2020-12-01 14:54:40|3691.65|3691.65|3691.55|3691.55|3691.94|3691.94|3691.55|3691.55|0
1606834490000|2020-12-01 14:54:50|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|0
1606834500000|2020-12-01 14:55:00|3691.59|3691.59|3690.26|3690.26|3691.59|3691.59|3690.26|3690.26|0
1606834510000|2020-12-01 14:55:10|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|0
1606834520000|2020-12-01 14:55:20|3690.49|3690.49|3690.84|3690.84|3690.84|3690.84|3690.49|3690.49|0
1606834530000|2020-12-01 14:55:30|3690.7|3690.7|3690.3|3690.3|3690.7|3690.7|3690.3|3690.3|0
1606834550000|2020-12-01 14:55:50|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1606834560000|2020-12-01 14:56:00|3691.49|3691.49|3690.81|3690.81|3691.49|3691.49|3690.81|3690.81|0
1606834570000|2020-12-01 14:56:10|3690.12|3690.12|3689.52|3689.52|3690.21|3690.21|3689.52|3689.52|0
1606834580000|2020-12-01 14:56:20|3689.13|3689.13|3689.23|3689.23|3689.23|3689.23|3689.13|3689.13|0
1606834590000|2020-12-01 14:56:30|3688.79|3688.79|3687.77|3687.77|3688.79|3688.79|3687.77|3687.77|0
1606834610000|2020-12-01 14:56:50|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|0
1606834620000|2020-12-01 14:57:00|3689.44|3689.44|3689.83|3689.83|3689.83|3689.83|3689.44|3689.44|0
1606834650000|2020-12-01 14:57:30|3689.53|3689.53|3690.25|3690.25|3690.25|3690.25|3689.39|3689.39|0
1606834660000|2020-12-01 14:57:40|3690.09|3690.09|3689.93|3689.93|3690.24|3690.24|3689.93|3689.93|0
1606834680000|2020-12-01 14:58:00|3689.84|3689.84|3690.36|3690.36|3690.36|3690.36|3689.84|3689.84|0
1606834690000|2020-12-01 14:58:10|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|0
1606834700000|2020-12-01 14:58:20|3690.39|3690.39|3689.56|3689.56|3690.47|3690.47|3689.56|3689.56|0
1606834710000|2020-12-01 14:58:30|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|0
1606834720000|2020-12-01 14:58:40|3690.93|3690.93|3691.64|3691.64|3691.64|3691.64|3690.93|3690.93|0
1606834730000|2020-12-01 14:58:50|3692.4|3692.4|3695.28|3695.28|3695.28|3695.28|3692.4|3692.4|0
1606834740000|2020-12-01 14:59:00|3695.36|3695.36|3697.18|3697.18|3697.18|3697.18|3695.36|3695.36|0
1606834750000|2020-12-01 14:59:10|3697.87|3697.87|3697.42|3697.42|3697.87|3697.87|3697.42|3697.42|0
1606834760000|2020-12-01 14:59:20|3697.82|3697.82|3697.2|3697.2|3697.97|3697.97|3697.2|3697.2|0
1606834770000|2020-12-01 14:59:30|3696.95|3696.95|3696.78|3696.78|3697.12|3697.12|3696.72|3696.72|0
1606834780000|2020-12-01 14:59:40|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|0
1606834790000|2020-12-01 14:59:50|3697.58|3697.58|3697.33|3697.33|3697.58|3697.58|3697.33|3697.33|0
1606834800000|2020-12-01 15:00:00|3698.7|3698.7|3697.94|3697.94|3698.7|3698.7|3697.25|3697.25|0
1606834810000|2020-12-01 15:00:10|3697.54|3697.54|3695.14|3695.14|3697.54|3697.54|3694.99|3694.99|0
1606834830000|2020-12-01 15:00:30|3694.99|3694.99|3695.01|3695.01|3695.16|3695.16|3694.99|3694.99|0
1606834840000|2020-12-01 15:00:40|3695.09|3695.09|3694.7|3694.7|3695.09|3695.09|3694.7|3694.7|0
1606834860000|2020-12-01 15:01:00|3694.94|3694.94|3694.63|3694.63|3695.03|3695.03|3694.63|3694.63|0
1606834870000|2020-12-01 15:01:10|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|0
1606834880000|2020-12-01 15:01:20|3694.88|3694.88|3694.88|3694.88|3695.13|3695.13|3694.88|3694.88|0
1606834890000|2020-12-01 15:01:30|3694.96|3694.96|3695.01|3695.01|3695.01|3695.01|3694.96|3694.96|0
1606834900000|2020-12-01 15:01:40|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|0
1606834910000|2020-12-01 15:01:50|3693.99|3693.99|3694.78|3694.78|3694.78|3694.78|3693.99|3693.99|0
1606834920000|2020-12-01 15:02:00|3694.89|3694.89|3694.52|3694.52|3695.29|3695.29|3694.52|3694.52|0
1606834930000|2020-12-01 15:02:10|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|0
1606834940000|2020-12-01 15:02:20|3695.8|3695.8|3696.83|3696.83|3696.83|3696.83|3695.8|3695.8|0
1606834960000|2020-12-01 15:02:40|3696.15|3696.15|3696.59|3696.59|3696.59|3696.59|3696.15|3696.15|0
1606834970000|2020-12-01 15:02:50|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1606834980000|2020-12-01 15:03:00|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|0
1606834990000|2020-12-01 15:03:10|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|0
1606835010000|2020-12-01 15:03:30|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1606835020000|2020-12-01 15:03:40|3695.99|3695.99|3695.6|3695.6|3695.99|3695.99|3695.6|3695.6|0
1606835040000|2020-12-01 15:04:00|3694.91|3694.91|3694.83|3694.83|3694.91|3694.91|3694.75|3694.75|0
1606835050000|2020-12-01 15:04:10|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|0
1606835070000|2020-12-01 15:04:30|3693.33|3693.33|3693.08|3693.08|3693.33|3693.33|3693.08|3693.08|0
1606835080000|2020-12-01 15:04:40|3693.87|3693.87|3693.79|3693.79|3693.87|3693.87|3693.79|3693.79|0
1606835090000|2020-12-01 15:04:50|3693.39|3693.39|3693.83|3693.83|3694.07|3694.07|3693.39|3693.39|0
1606835100000|2020-12-01 15:05:00|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|0
1606835110000|2020-12-01 15:05:10|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|0
1606835140000|2020-12-01 15:05:40|3693.96|3693.96|3694.04|3694.04|3694.04|3694.04|3693.96|3693.96|0
1606835150000|2020-12-01 15:05:50|3693.87|3693.87|3692.4|3692.4|3693.87|3693.87|3692.4|3692.4|0
1606835160000|2020-12-01 15:06:00|3691.98|3691.98|3690.62|3690.62|3691.98|3691.98|3690.62|3690.62|0
1606835170000|2020-12-01 15:06:10|3690.92|3690.92|3690.67|3690.67|3691.07|3691.07|3690.67|3690.67|0
1606835180000|2020-12-01 15:06:20|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|0
1606835200000|2020-12-01 15:06:40|3691.6|3691.6|3691.68|3691.68|3691.68|3691.68|3691.6|3691.6|0
1606835210000|2020-12-01 15:06:50|3691.85|3691.85|3692.64|3692.64|3692.64|3692.64|3691.85|3691.85|0
1606835220000|2020-12-01 15:07:00|3692.73|3692.73|3693.12|3693.12|3693.12|3693.12|3692.73|3692.73|0
1606835230000|2020-12-01 15:07:10|3693.52|3693.52|3695.49|3695.49|3695.49|3695.49|3693.52|3693.52|0
1606835240000|2020-12-01 15:07:20|3695.88|3695.88|3695.49|3695.49|3695.88|3695.88|3695.49|3695.49|0
1606835250000|2020-12-01 15:07:30|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|0
1606835260000|2020-12-01 15:07:40|3695.62|3695.62|3695.71|3695.71|3695.71|3695.71|3695.62|3695.62|0
1606835270000|2020-12-01 15:07:50|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|3696.01|0
1606835280000|2020-12-01 15:08:00|3695.85|3695.85|3696.02|3696.02|3696.41|3696.41|3695.85|3695.85|0
1606835290000|2020-12-01 15:08:10|3695.94|3695.94|3695.26|3695.26|3695.94|3695.94|3695.26|3695.26|0
1606835310000|2020-12-01 15:08:30|3694.47|3694.47|3693.33|3693.33|3694.47|3694.47|3693.33|3693.33|0
1606835320000|2020-12-01 15:08:40|3693.48|3693.48|3693.48|3693.48|3693.48|3693.48|3693.33|3693.33|0
1606835330000|2020-12-01 15:08:50|3693.43|3693.43|3692.86|3692.86|3693.43|3693.43|3692.75|3692.75|0
1606835340000|2020-12-01 15:09:00|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|0
1606835350000|2020-12-01 15:09:10|3691.94|3691.94|3691.61|3691.61|3691.94|3691.94|3691.61|3691.61|0
1606835360000|2020-12-01 15:09:20|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1606835370000|2020-12-01 15:09:30|3691.05|3691.05|3690.48|3690.48|3691.17|3691.17|3690.48|3690.48|0
1606835380000|2020-12-01 15:09:40|3690.09|3690.09|3689.69|3689.69|3690.09|3690.09|3689.69|3689.69|0
1606835390000|2020-12-01 15:09:50|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|0
1606835410000|2020-12-01 15:10:10|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|0
1606835420000|2020-12-01 15:10:20|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|0
1606835450000|2020-12-01 15:10:50|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|0
1606835460000|2020-12-01 15:11:00|3690.48|3690.48|3689.95|3689.95|3690.63|3690.63|3689.95|3689.95|0
1606835480000|2020-12-01 15:11:20|3690.19|3690.19|3690.14|3690.14|3690.31|3690.31|3690.14|3690.14|0
1606835490000|2020-12-01 15:11:30|3689.89|3689.89|3690.09|3690.09|3690.09|3690.09|3689.5|3689.5|0
1606835500000|2020-12-01 15:11:40|3689.93|3689.93|3688.96|3688.96|3689.93|3689.93|3688.81|3688.81|0
1606835520000|2020-12-01 15:12:00|3689.12|3689.12|3689.04|3689.04|3689.12|3689.12|3689.04|3689.04|0
1606835540000|2020-12-01 15:12:20|3689.34|3689.34|3689.13|3689.13|3689.46|3689.46|3688.77|3688.77|0
1606835550000|2020-12-01 15:12:30|3689.05|3689.05|3687.62|3687.62|3689.05|3689.05|3687.62|3687.62|0
1606835560000|2020-12-01 15:12:40|3687.5|3687.5|3686.47|3686.47|3687.5|3687.5|3686.32|3686.32|0
1606835580000|2020-12-01 15:13:00|3686.87|3686.87|3687.02|3687.02|3687.02|3687.02|3686.87|3686.87|0
1606835590000|2020-12-01 15:13:10|3686.91|3686.91|3686.81|3686.81|3686.96|3686.96|3686.81|3686.81|0
1606835600000|2020-12-01 15:13:20|3687.14|3687.14|3686.71|3686.71|3687.39|3687.39|3686.71|3686.71|0
1606835610000|2020-12-01 15:13:30|3686.47|3686.47|3687.15|3687.15|3687.15|3687.15|3686.47|3686.47|0
1606835620000|2020-12-01 15:13:40|3686.47|3686.47|3687.15|3687.15|3687.15|3687.15|3686.47|3686.47|0
1606835630000|2020-12-01 15:13:50|3687.4|3687.4|3688.1|3688.1|3688.15|3688.15|3687.4|3687.4|0
1606835640000|2020-12-01 15:14:00|3688.18|3688.18|3688.33|3688.33|3688.33|3688.33|3688.18|3688.18|0
1606835650000|2020-12-01 15:14:10|3688.45|3688.45|3688.57|3688.57|3688.57|3688.57|3688.45|3688.45|0
1606835660000|2020-12-01 15:14:20|3688.45|3688.45|3686.98|3686.98|3688.45|3688.45|3686.98|3686.98|0
1606835670000|2020-12-01 15:14:30|3687.37|3687.37|3687.52|3687.52|3687.52|3687.52|3687.37|3687.37|0
1606835680000|2020-12-01 15:14:40|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|0
1606835690000|2020-12-01 15:14:50|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|0
1606835700000|2020-12-01 15:15:00|3687.77|3687.77|3687.92|3687.92|3687.92|3687.92|3687.77|3687.77|0
1606835720000|2020-12-01 15:15:20|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|0
1606835730000|2020-12-01 15:15:30|3688.23|3688.23|3688.15|3688.15|3688.23|3688.23|3688.15|3688.15|0
1606835740000|2020-12-01 15:15:40|3688.1|3688.1|3686.99|3686.99|3688.23|3688.23|3686.99|3686.99|0
1606835750000|2020-12-01 15:15:50|3686.59|3686.59|3687.18|3687.18|3687.18|3687.18|3686.59|3686.59|0
1606835760000|2020-12-01 15:16:00|3687.23|3687.23|3686.83|3686.83|3687.23|3687.23|3686.83|3686.83|0
1606835800000|2020-12-01 15:16:40|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|0
1606835810000|2020-12-01 15:16:50|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|0
1606835820000|2020-12-01 15:17:00|3686.64|3686.64|3686.27|3686.27|3686.64|3686.64|3686.27|3686.27|0
1606835830000|2020-12-01 15:17:10|3685.87|3685.87|3685.63|3685.63|3685.87|3685.87|3685.63|3685.63|0
1606835840000|2020-12-01 15:17:20|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|0
1606835860000|2020-12-01 15:17:40|3684.15|3684.15|3683.75|3683.75|3684.15|3684.15|3683.75|3683.75|0
1606835870000|2020-12-01 15:17:50|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|3683.35|0
1606835880000|2020-12-01 15:18:00|3683.27|3683.27|3682.96|3682.96|3683.35|3683.35|3682.96|3682.96|0
1606835900000|2020-12-01 15:18:20|3682.36|3682.36|3681.88|3681.88|3682.36|3682.36|3681.88|3681.88|0
1606835910000|2020-12-01 15:18:30|3682.04|3682.04|3682.27|3682.27|3682.36|3682.36|3682.04|3682.04|0
1606835920000|2020-12-01 15:18:40|3682.22|3682.22|3682.22|3682.22|3682.22|3682.22|3682.22|3682.22|0
1606835940000|2020-12-01 15:19:00|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|3682.62|0
1606835950000|2020-12-01 15:19:10|3683.01|3683.01|3682.57|3682.57|3683.01|3683.01|3682.57|3682.57|0
1606835960000|2020-12-01 15:19:20|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|3682.17|0
1606835970000|2020-12-01 15:19:30|3683.54|3683.54|3683.54|3683.54|3683.54|3683.54|3683.54|3683.54|0
1606835980000|2020-12-01 15:19:40|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1606835990000|2020-12-01 15:19:50|3682.77|3682.77|3682.92|3682.92|3682.92|3682.92|3682.77|3682.77|0
1606836000000|2020-12-01 15:20:00|3683.07|3683.07|3683.56|3683.56|3683.56|3683.56|3682.92|3682.92|0
1606836010000|2020-12-01 15:20:10|3683.71|3683.71|3683.32|3683.32|3683.71|3683.71|3683.32|3683.32|0
1606836020000|2020-12-01 15:20:20|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|0
1606836030000|2020-12-01 15:20:30|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|0
1606836040000|2020-12-01 15:20:40|3682.7|3682.7|3682.71|3682.71|3682.83|3682.83|3682.58|3682.58|0
1606836050000|2020-12-01 15:20:50|3682.59|3682.59|3682.94|3682.94|3682.94|3682.94|3682.54|3682.54|0
1606836060000|2020-12-01 15:21:00|3683.09|3683.09|3683.24|3683.24|3683.24|3683.24|3683.09|3683.09|0
1606836080000|2020-12-01 15:21:20|3682.84|3682.84|3681.96|3681.96|3683.13|3683.13|3681.96|3681.96|0
1606836090000|2020-12-01 15:21:30|3682.11|3682.11|3681.96|3681.96|3682.11|3682.11|3681.96|3681.96|0
1606836130000|2020-12-01 15:22:10|3682.11|3682.11|3682.81|3682.81|3682.81|3682.81|3682.11|3682.11|0
1606836140000|2020-12-01 15:22:20|3683.2|3683.2|3684.7|3684.7|3684.7|3684.7|3683.2|3683.2|0
1606836150000|2020-12-01 15:22:30|3685.09|3685.09|3686.08|3686.08|3686.08|3686.08|3685.09|3685.09|0
1606836160000|2020-12-01 15:22:40|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|3686.48|0
1606836170000|2020-12-01 15:22:50|3686.64|3686.64|3686.25|3686.25|3686.64|3686.64|3686.25|3686.25|0
1606836190000|2020-12-01 15:23:10|3686.64|3686.64|3687.77|3687.77|3687.82|3687.82|3686.64|3686.64|0
1606836200000|2020-12-01 15:23:20|3687.93|3687.93|3688.78|3688.78|3688.93|3688.93|3687.85|3687.85|0
1606836210000|2020-12-01 15:23:30|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|0
1606836220000|2020-12-01 15:23:40|3688.51|3688.51|3688.88|3688.88|3688.88|3688.88|3688.51|3688.51|0
1606836230000|2020-12-01 15:23:50|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|0
1606836240000|2020-12-01 15:24:00|3688.43|3688.43|3689.14|3689.14|3689.31|3689.31|3688.43|3688.43|0
1606836250000|2020-12-01 15:24:10|3689.29|3689.29|3689.66|3689.66|3689.66|3689.66|3689.29|3689.29|0
1606836270000|2020-12-01 15:24:30|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|3689.99|0
1606836280000|2020-12-01 15:24:40|3690.39|3690.39|3691.07|3691.07|3691.07|3691.07|3690.39|3690.39|0
1606836290000|2020-12-01 15:24:50|3691.86|3691.86|3693.13|3693.13|3693.27|3693.27|3691.86|3691.86|0
1606836300000|2020-12-01 15:25:00|3692.98|3692.98|3693.64|3693.64|3693.64|3693.64|3692.43|3692.43|0
1606836310000|2020-12-01 15:25:10|3695|3695|3695|3695|3695|3695|3695|3695|0
1606836320000|2020-12-01 15:25:20|3694.86|3694.86|3694.17|3694.17|3694.86|3694.86|3694.17|3694.17|0
1606836330000|2020-12-01 15:25:30|3694.26|3694.26|3694.34|3694.34|3694.34|3694.34|3694.26|3694.26|0
1606836340000|2020-12-01 15:25:40|3694.71|3694.71|3694.46|3694.46|3694.71|3694.71|3694.46|3694.46|0
1606836350000|2020-12-01 15:25:50|3694.07|3694.07|3694.19|3694.19|3694.19|3694.19|3694.07|3694.07|0
1606836360000|2020-12-01 15:26:00|3694.58|3694.58|3694.42|3694.42|3694.58|3694.58|3694.42|3694.42|0
1606836370000|2020-12-01 15:26:10|3694.17|3694.17|3694.34|3694.34|3694.34|3694.34|3694.17|3694.17|0
1606836380000|2020-12-01 15:26:20|3694.48|3694.48|3694.63|3694.63|3694.63|3694.63|3694.48|3694.48|0
1606836390000|2020-12-01 15:26:30|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|0
1606836400000|2020-12-01 15:26:40|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|0
1606836410000|2020-12-01 15:26:50|3695.55|3695.55|3695.94|3695.94|3695.94|3695.94|3695.55|3695.55|0
1606836420000|2020-12-01 15:27:00|3696.03|3696.03|3695.96|3695.96|3696.11|3696.11|3695.96|3695.96|0
1606836440000|2020-12-01 15:27:20|3695.86|3695.86|3695.86|3695.86|3695.86|3695.86|3695.86|3695.86|0
1606836450000|2020-12-01 15:27:30|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|0
1606836460000|2020-12-01 15:27:40|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|0
1606836490000|2020-12-01 15:28:10|3695.62|3695.62|3695.69|3695.69|3695.69|3695.69|3695.54|3695.54|0
1606836510000|2020-12-01 15:28:30|3695.64|3695.64|3695.74|3695.74|3696.43|3696.43|3695.64|3695.64|0
1606836520000|2020-12-01 15:28:40|3695.99|3695.99|3696.92|3696.92|3696.92|3696.92|3695.99|3695.99|0
1606836530000|2020-12-01 15:28:50|3697|3697|3696.51|3696.51|3697|3697|3696.51|3696.51|0
1606836550000|2020-12-01 15:29:10|3695.83|3695.83|3695.41|3695.41|3695.83|3695.83|3695.41|3695.41|0
1606836560000|2020-12-01 15:29:20|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|0
1606836570000|2020-12-01 15:29:30|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|0
1606836580000|2020-12-01 15:29:40|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|0
1606836600000|2020-12-01 15:30:00|3695.56|3695.56|3694.37|3694.37|3695.96|3695.96|3692.78|3692.78|0
1606836610000|2020-12-01 15:30:10|3694.42|3694.42|3695.7|3695.7|3696.01|3696.01|3694.42|3694.42|0
1606836620000|2020-12-01 15:30:20|3695.78|3695.78|3695.68|3695.68|3695.78|3695.78|3695.46|3695.46|0
1606836630000|2020-12-01 15:30:30|3695.66|3695.66|3695.41|3695.41|3695.66|3695.66|3695.41|3695.41|0
1606836660000|2020-12-01 15:31:00|3695.5|3695.5|3695.06|3695.06|3695.75|3695.75|3695.06|3695.06|0
1606836670000|2020-12-01 15:31:10|3694.9|3694.9|3694.81|3694.81|3694.9|3694.9|3694.81|3694.81|0
1606836680000|2020-12-01 15:31:20|3694.52|3694.52|3693.39|3693.39|3694.67|3694.67|3693.39|3693.39|0
1606836690000|2020-12-01 15:31:30|3692.6|3692.6|3692.3|3692.3|3692.6|3692.6|3692.3|3692.3|0
1606836710000|2020-12-01 15:31:50|3692.39|3692.39|3692.3|3692.3|3692.39|3692.39|3692.3|3692.3|0
1606836720000|2020-12-01 15:32:00|3692.14|3692.14|3692.14|3692.14|3692.14|3692.14|3692.14|3692.14|0
1606836730000|2020-12-01 15:32:10|3692.93|3692.93|3693.01|3693.01|3693.01|3693.01|3692.93|3692.93|0
1606836740000|2020-12-01 15:32:20|3695|3695|3695|3695|3695|3695|3695|3695|0
1606836750000|2020-12-01 15:32:30|3693.81|3693.81|3693.81|3693.81|3693.81|3693.81|3693.81|3693.81|0
1606836760000|2020-12-01 15:32:40|3693.64|3693.64|3693.48|3693.48|3693.64|3693.64|3693.48|3693.48|0
1606836770000|2020-12-01 15:32:50|3694.16|3694.16|3694.08|3694.08|3694.16|3694.16|3694.08|3694.08|0
1606836780000|2020-12-01 15:33:00|3693.28|3693.28|3693.45|3693.45|3693.45|3693.45|3693.28|3693.28|0
1606836790000|2020-12-01 15:33:10|3693.75|3693.75|3695.04|3695.04|3695.04|3695.04|3693.75|3693.75|0
1606836800000|2020-12-01 15:33:20|3695.13|3695.13|3695.04|3695.04|3695.13|3695.13|3695.04|3695.04|0
1606836830000|2020-12-01 15:33:50|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|3695.13|0
1606836840000|2020-12-01 15:34:00|3695.21|3695.21|3694.53|3694.53|3696.58|3696.58|3694.53|3694.53|0
1606836850000|2020-12-01 15:34:10|3694.44|3694.44|3693.96|3693.96|3694.44|3694.44|3693.88|3693.88|0
1606836860000|2020-12-01 15:34:20|3694.05|3694.05|3694.1|3694.1|3694.25|3694.25|3694.05|3694.05|0
1606836870000|2020-12-01 15:34:30|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|0
1606836880000|2020-12-01 15:34:40|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|0
1606836890000|2020-12-01 15:34:50|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|0
1606836900000|2020-12-01 15:35:00|3694.37|3694.37|3694.29|3694.29|3694.37|3694.37|3694.29|3694.29|0
1606836910000|2020-12-01 15:35:10|3694.37|3694.37|3694.21|3694.21|3694.37|3694.37|3694.21|3694.21|0
1606836920000|2020-12-01 15:35:20|3694.6|3694.6|3694.69|3694.69|3694.69|3694.69|3694.6|3694.6|0
1606836930000|2020-12-01 15:35:30|3694.52|3694.52|3694.34|3694.34|3694.52|3694.52|3694.27|3694.27|0
1606836940000|2020-12-01 15:35:40|3694.43|3694.43|3693.48|3693.48|3694.43|3694.43|3693.33|3693.33|0
1606836960000|2020-12-01 15:36:00|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|0
1606836970000|2020-12-01 15:36:10|3694.08|3694.08|3696.53|3696.53|3696.53|3696.53|3694|3694|0
1606836990000|2020-12-01 15:36:30|3696.44|3696.44|3696.39|3696.39|3696.44|3696.44|3696.39|3696.39|0
1606837000000|2020-12-01 15:36:40|3695.6|3695.6|3695.35|3695.35|3695.6|3695.6|3695.35|3695.35|0
1606837010000|2020-12-01 15:36:50|3693.98|3693.98|3693.59|3693.59|3693.98|3693.98|3693.59|3693.59|0
1606837020000|2020-12-01 15:37:00|3693.71|3693.71|3693.8|3693.8|3693.88|3693.88|3693.71|3693.71|0
1606837040000|2020-12-01 15:37:20|3693.4|3693.4|3694.14|3694.14|3694.14|3694.14|3693.35|3693.35|0
1606837050000|2020-12-01 15:37:30|3694.09|3694.09|3694.12|3694.12|3694.12|3694.12|3694.03|3694.03|0
1606837060000|2020-12-01 15:37:40|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|0
1606837070000|2020-12-01 15:37:50|3694.29|3694.29|3693.5|3693.5|3694.29|3694.29|3693.5|3693.5|0
1606837080000|2020-12-01 15:38:00|3693.58|3693.58|3693.91|3693.91|3693.91|3693.91|3693.58|3693.58|0
1606837090000|2020-12-01 15:38:10|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|0
1606837130000|2020-12-01 15:38:50|3693.39|3693.39|3693.72|3693.72|3693.72|3693.72|3693.09|3693.09|0
1606837150000|2020-12-01 15:39:10|3693.87|3693.87|3693.95|3693.95|3693.95|3693.95|3693.87|3693.87|0
1606837160000|2020-12-01 15:39:20|3694.12|3694.12|3693.82|3693.82|3694.12|3694.12|3693.82|3693.82|0
1606837170000|2020-12-01 15:39:30|3694.06|3694.06|3694.56|3694.56|3694.56|3694.56|3694.06|3694.06|0
1606837180000|2020-12-01 15:39:40|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|0
1606837190000|2020-12-01 15:39:50|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1606837200000|2020-12-01 15:40:00|3696.19|3696.19|3695.78|3695.78|3696.19|3696.19|3695.78|3695.78|0
1606837220000|2020-12-01 15:40:20|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|0
1606837230000|2020-12-01 15:40:30|3695.78|3695.78|3695.21|3695.21|3695.94|3695.94|3695.21|3695.21|0
1606837240000|2020-12-01 15:40:40|3695.16|3695.16|3695.11|3695.11|3695.16|3695.16|3695.11|3695.11|0
1606837250000|2020-12-01 15:40:50|3695.16|3695.16|3694.48|3694.48|3695.16|3695.16|3694.48|3694.48|0
1606837260000|2020-12-01 15:41:00|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|0
1606837270000|2020-12-01 15:41:10|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|0
1606837290000|2020-12-01 15:41:30|3694.08|3694.08|3694|3694|3694.08|3694.08|3694|3694|0
1606837310000|2020-12-01 15:41:50|3693.31|3693.31|3693.26|3693.26|3693.31|3693.31|3693.26|3693.26|0
1606837330000|2020-12-01 15:42:10|3693.21|3693.21|3693.21|3693.21|3693.21|3693.21|3693.21|3693.21|0
1606837340000|2020-12-01 15:42:20|3693.12|3693.12|3693.52|3693.52|3693.52|3693.52|3693.12|3693.12|0
1606837350000|2020-12-01 15:42:30|3692.33|3692.33|3691.65|3691.65|3692.33|3692.33|3691.65|3691.65|0
1606837360000|2020-12-01 15:42:40|3690.85|3690.85|3691.15|3691.15|3691.15|3691.15|3690.17|3690.17|0
1606837380000|2020-12-01 15:43:00|3691.3|3691.3|3691.55|3691.55|3691.7|3691.7|3691.3|3691.3|0
1606837390000|2020-12-01 15:43:10|3691.47|3691.47|3691.62|3691.62|3691.62|3691.62|3691.47|3691.47|0
1606837400000|2020-12-01 15:43:20|3691.78|3691.78|3691.81|3691.81|3691.81|3691.81|3691.73|3691.73|0
1606837420000|2020-12-01 15:43:40|3691.67|3691.67|3691.83|3691.83|3691.83|3691.83|3691.67|3691.67|0
1606837430000|2020-12-01 15:43:50|3692.23|3692.23|3692.08|3692.08|3692.23|3692.23|3692.08|3692.08|0
1606837440000|2020-12-01 15:44:00|3690.89|3690.89|3691.04|3691.04|3691.04|3691.04|3690.89|3690.89|0
1606837450000|2020-12-01 15:44:10|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1606837460000|2020-12-01 15:44:20|3690.75|3690.75|3690.35|3690.35|3690.75|3690.75|3690.35|3690.35|0
1606837470000|2020-12-01 15:44:30|3690.2|3690.2|3690.5|3690.5|3690.5|3690.5|3690.2|3690.2|0
1606837490000|2020-12-01 15:44:50|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1606837500000|2020-12-01 15:45:00|3690.5|3690.5|3690.34|3690.34|3690.5|3690.5|3690.34|3690.34|0
1606837520000|2020-12-01 15:45:20|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|0
1606837530000|2020-12-01 15:45:30|3689.74|3689.74|3690.26|3690.26|3690.26|3690.26|3689.69|3689.69|0
1606837540000|2020-12-01 15:45:40|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|0
1606837570000|2020-12-01 15:46:10|3690.1|3690.1|3690.18|3690.18|3690.26|3690.26|3690.1|3690.1|0
1606837590000|2020-12-01 15:46:30|3690.24|3690.24|3690.63|3690.63|3690.63|3690.63|3690.24|3690.24|0
1606837600000|2020-12-01 15:46:40|3691.03|3691.03|3691.03|3691.03|3691.03|3691.03|3691.03|3691.03|0
1606837610000|2020-12-01 15:46:50|3691.24|3691.24|3692.28|3692.28|3692.28|3692.28|3691.24|3691.24|0
1606837620000|2020-12-01 15:47:00|3692.53|3692.53|3693.76|3693.76|3693.76|3693.76|3692.53|3692.53|0
1606837630000|2020-12-01 15:47:10|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|0
1606837640000|2020-12-01 15:47:20|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|0
1606837650000|2020-12-01 15:47:30|3694.29|3694.29|3694.37|3694.37|3694.37|3694.37|3694.29|3694.29|0
1606837660000|2020-12-01 15:47:40|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|0
1606837680000|2020-12-01 15:48:00|3693.99|3693.99|3693.76|3693.76|3693.99|3693.99|3693.76|3693.76|0
1606837690000|2020-12-01 15:48:10|3693.61|3693.61|3693.61|3693.61|3694.29|3694.29|3693.61|3693.61|0
1606837710000|2020-12-01 15:48:30|3693.69|3693.69|3693.81|3693.81|3693.81|3693.81|3693.69|3693.69|0
1606837720000|2020-12-01 15:48:40|3693.69|3693.69|3693.61|3693.61|3693.69|3693.69|3692.93|3692.93|0
1606837750000|2020-12-01 15:49:10|3693.76|3693.76|3693.61|3693.61|3693.84|3693.84|3693.61|3693.61|0
1606837770000|2020-12-01 15:49:30|3693.69|3693.69|3694.73|3694.73|3694.73|3694.73|3693.69|3693.69|0
1606837780000|2020-12-01 15:49:40|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|0
1606837790000|2020-12-01 15:49:50|3695.36|3695.36|3695.76|3695.76|3695.76|3695.76|3695.36|3695.36|0
1606837800000|2020-12-01 15:50:00|3695.84|3695.84|3695.92|3695.92|3695.92|3695.92|3695.84|3695.84|0
1606837810000|2020-12-01 15:50:10|3696.09|3696.09|3696.49|3696.49|3696.49|3696.49|3696.09|3696.09|0
1606837820000|2020-12-01 15:50:20|3696.19|3696.19|3696.57|3696.57|3696.57|3696.57|3696.17|3696.17|0
1606837830000|2020-12-01 15:50:30|3696.4|3696.4|3695.92|3695.92|3696.4|3696.4|3695.92|3695.92|0
1606837840000|2020-12-01 15:50:40|3695.84|3695.84|3695.79|3695.79|3695.84|3695.84|3695.79|3695.79|0
1606837860000|2020-12-01 15:51:00|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|0
1606837870000|2020-12-01 15:51:10|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1606837880000|2020-12-01 15:51:20|3695.89|3695.89|3695.97|3695.97|3695.97|3695.97|3695.89|3695.89|0
1606837890000|2020-12-01 15:51:30|3696.08|3696.08|3696.8|3696.8|3696.95|3696.95|3696.08|3696.08|0
1606837900000|2020-12-01 15:51:40|3696.64|3696.64|3696.59|3696.59|3696.64|3696.64|3696.59|3696.59|0
1606837910000|2020-12-01 15:51:50|3696.7|3696.7|3698.06|3698.06|3698.06|3698.06|3696.7|3696.7|0
1606837920000|2020-12-01 15:52:00|3698.23|3698.23|3698.06|3698.06|3698.23|3698.23|3698.06|3698.06|0
1606837930000|2020-12-01 15:52:10|3698.46|3698.46|3698.46|3698.46|3698.46|3698.46|3698.46|3698.46|0
1606837940000|2020-12-01 15:52:20|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3697.62|3697.62|0
1606837950000|2020-12-01 15:52:30|3697.96|3697.96|3698.98|3698.98|3699.15|3699.15|3697.96|3697.96|0
1606837960000|2020-12-01 15:52:40|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|0
1606837970000|2020-12-01 15:52:50|3698.7|3698.7|3698.7|3698.7|3698.7|3698.7|3698.7|3698.7|0
1606837980000|2020-12-01 15:53:00|3699.09|3699.09|3699.41|3699.41|3699.49|3699.49|3699.09|3699.09|0
1606838000000|2020-12-01 15:53:20|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|0
1606838020000|2020-12-01 15:53:40|3700.17|3700.17|3700.35|3700.35|3700.65|3700.65|3700.17|3700.17|0
1606838030000|2020-12-01 15:53:50|3700.05|3700.05|3700.72|3700.72|3700.88|3700.88|3699.61|3699.61|0
1606838040000|2020-12-01 15:54:00|3700.27|3700.27|3699.93|3699.93|3700.32|3700.32|3699.93|3699.93|0
1606838050000|2020-12-01 15:54:10|3700.05|3700.05|3700.65|3700.65|3700.73|3700.73|3700.05|3700.05|0
1606838060000|2020-12-01 15:54:20|3701.33|3701.33|3701.41|3701.41|3701.41|3701.41|3701.33|3701.33|0
1606838090000|2020-12-01 15:54:50|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1606838100000|2020-12-01 15:55:00|3701.89|3701.89|3702.34|3702.34|3702.34|3702.34|3701.89|3701.89|0
1606838110000|2020-12-01 15:55:10|3702.51|3702.51|3702.42|3702.42|3702.51|3702.51|3702.42|3702.42|0
1606838120000|2020-12-01 15:55:20|3702.03|3702.03|3702.11|3702.11|3702.11|3702.11|3702.03|3702.03|0
1606838150000|2020-12-01 15:55:50|3701.43|3701.43|3700.74|3700.74|3701.43|3701.43|3700.74|3700.74|0
1606838160000|2020-12-01 15:56:00|3700.83|3700.83|3700.97|3700.97|3700.97|3700.97|3700.74|3700.74|0
1606838170000|2020-12-01 15:56:10|3701.66|3701.66|3701|3701|3701.81|3701.81|3701|3701|0
1606838180000|2020-12-01 15:56:20|3700.67|3700.67|3700.61|3700.61|3700.91|3700.91|3700.61|3700.61|0
1606838200000|2020-12-01 15:56:40|3700.69|3700.69|3701.02|3701.02|3701.42|3701.42|3700.55|3700.55|0
1606838210000|2020-12-01 15:56:50|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|0
1606838220000|2020-12-01 15:57:00|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|0
1606838230000|2020-12-01 15:57:10|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|0
1606838240000|2020-12-01 15:57:20|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|0
1606838250000|2020-12-01 15:57:30|3702.57|3702.57|3702.73|3702.73|3702.73|3702.73|3702.57|3702.57|0
1606838260000|2020-12-01 15:57:40|3702.81|3702.81|3701.25|3701.25|3702.81|3702.81|3701.25|3701.25|0
1606838270000|2020-12-01 15:57:50|3701.4|3701.4|3701.49|3701.49|3702.17|3702.17|3701.4|3701.4|0
1606838300000|2020-12-01 15:58:20|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|0
1606838310000|2020-12-01 15:58:30|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|0
1606838320000|2020-12-01 15:58:40|3701.68|3701.68|3701.68|3701.68|3701.68|3701.68|3701.68|3701.68|0
1606838330000|2020-12-01 15:58:50|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|0
1606838340000|2020-12-01 15:59:00|3701.91|3701.91|3701.26|3701.26|3701.91|3701.91|3701.26|3701.26|0
1606838360000|2020-12-01 15:59:20|3701.56|3701.56|3700.88|3700.88|3701.56|3701.56|3700.88|3700.88|0
1606838380000|2020-12-01 15:59:40|3701.18|3701.18|3701.25|3701.25|3701.33|3701.33|3701.18|3701.18|0
1606838390000|2020-12-01 15:59:50|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|0
1606838400000|2020-12-01 16:00:00|3700.73|3700.73|3699.46|3699.46|3700.73|3700.73|3699.46|3699.46|0
1606838410000|2020-12-01 16:00:10|3700.65|3700.65|3700.84|3700.84|3700.96|3700.96|3700.57|3700.57|0
1606838420000|2020-12-01 16:00:20|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|0
1606838430000|2020-12-01 16:00:30|3700.57|3700.57|3700.57|3700.57|3700.57|3700.57|3700.57|3700.57|0
1606838440000|2020-12-01 16:00:40|3700.49|3700.49|3700.04|3700.04|3700.49|3700.49|3700.04|3700.04|0
1606838450000|2020-12-01 16:00:50|3699.35|3699.35|3698.51|3698.51|3699.35|3699.35|3698.51|3698.51|0
1606838470000|2020-12-01 16:01:10|3697.82|3697.82|3697.64|3697.64|3697.82|3697.82|3697.64|3697.64|0
1606838480000|2020-12-01 16:01:20|3697.52|3697.52|3696.39|3696.39|3697.52|3697.52|3696.39|3696.39|0
1606838490000|2020-12-01 16:01:30|3696.23|3696.23|3696.28|3696.28|3696.28|3696.28|3696.23|3696.23|0
1606838500000|2020-12-01 16:01:40|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|0
1606838510000|2020-12-01 16:01:50|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|0
1606838520000|2020-12-01 16:02:00|3694.75|3694.75|3694.92|3694.92|3694.92|3694.92|3694.75|3694.75|0
1606838530000|2020-12-01 16:02:10|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|0
1606838550000|2020-12-01 16:02:30|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|0
1606838570000|2020-12-01 16:02:50|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|0
1606838580000|2020-12-01 16:03:00|3694.44|3694.44|3695.23|3695.23|3695.23|3695.23|3694.44|3694.44|0
1606838590000|2020-12-01 16:03:10|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|0
1606838600000|2020-12-01 16:03:20|3694.85|3694.85|3695|3695|3695|3695|3694.85|3694.85|0
1606838610000|2020-12-01 16:03:30|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|0
1606838630000|2020-12-01 16:03:50|3695.48|3695.48|3695.42|3695.42|3695.48|3695.48|3695.42|3695.42|0
1606838640000|2020-12-01 16:04:00|3695.51|3695.51|3694.96|3694.96|3695.51|3695.51|3694.96|3694.96|0
1606838650000|2020-12-01 16:04:10|3694.88|3694.88|3694.65|3694.65|3694.88|3694.88|3694.65|3694.65|0
1606838660000|2020-12-01 16:04:20|3694.73|3694.73|3694.73|3694.73|3694.73|3694.73|3694.73|3694.73|0
1606838670000|2020-12-01 16:04:30|3694.89|3694.89|3694.84|3694.84|3694.95|3694.95|3694.84|3694.84|0
1606838680000|2020-12-01 16:04:40|3694.73|3694.73|3694.76|3694.76|3694.76|3694.76|3694.68|3694.68|0
1606838700000|2020-12-01 16:05:00|3695.56|3695.56|3697.62|3697.62|3697.62|3697.62|3695.56|3695.56|0
1606838720000|2020-12-01 16:05:20|3696.94|3696.94|3698.1|3698.1|3698.1|3698.1|3696.79|3696.79|0
1606838730000|2020-12-01 16:05:30|3698.27|3698.27|3696.91|3696.91|3698.27|3698.27|3696.91|3696.91|0
1606838740000|2020-12-01 16:05:40|3696.97|3696.97|3696.12|3696.12|3696.97|3696.97|3696.12|3696.12|0
1606838750000|2020-12-01 16:05:50|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|0
1606838760000|2020-12-01 16:06:00|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|0
1606838770000|2020-12-01 16:06:10|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|0
1606838780000|2020-12-01 16:06:20|3696.78|3696.78|3696.97|3696.97|3697.05|3697.05|3696.78|3696.78|0
1606838790000|2020-12-01 16:06:30|3697.77|3697.77|3698.38|3698.38|3698.43|3698.43|3697.77|3697.77|0
1606838800000|2020-12-01 16:06:40|3698.46|3698.46|3698.46|3698.46|3698.54|3698.54|3698.46|3698.46|0
1606838810000|2020-12-01 16:06:50|3699.25|3699.25|3699.26|3699.26|3699.34|3699.34|3699.17|3699.17|0
1606838820000|2020-12-01 16:07:00|3699.34|3699.34|3699.83|3699.83|3699.83|3699.83|3699.34|3699.34|0
1606838830000|2020-12-01 16:07:10|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|0
1606838850000|2020-12-01 16:07:30|3700.14|3700.14|3700.14|3700.14|3700.22|3700.22|3700.14|3700.14|0
1606838860000|2020-12-01 16:07:40|3700.54|3700.54|3701.91|3701.91|3701.91|3701.91|3700.54|3700.54|0
1606838870000|2020-12-01 16:07:50|3701.52|3701.52|3701.21|3701.21|3701.91|3701.91|3701.12|3701.12|0
1606838880000|2020-12-01 16:08:00|3701.29|3701.29|3701.29|3701.29|3701.29|3701.29|3701.29|3701.29|0
1606838890000|2020-12-01 16:08:10|3701.17|3701.17|3701.57|3701.57|3701.57|3701.57|3701.17|3701.17|0
1606838900000|2020-12-01 16:08:20|3701.27|3701.27|3700.72|3700.72|3701.27|3701.27|3700.72|3700.72|0
1606838910000|2020-12-01 16:08:30|3701.12|3701.12|3701.12|3701.12|3701.12|3701.12|3700.72|3700.72|0
1606838920000|2020-12-01 16:08:40|3701.91|3701.91|3703.07|3703.07|3703.07|3703.07|3701.91|3701.91|0
1606838930000|2020-12-01 16:08:50|3703.15|3703.15|3704.26|3704.26|3704.26|3704.26|3703.07|3703.07|0
1606838940000|2020-12-01 16:09:00|3703.87|3703.87|3704.43|3704.43|3704.43|3704.43|3703.87|3703.87|0
1606838950000|2020-12-01 16:09:10|3704.26|3704.26|3704.66|3704.66|3704.66|3704.66|3704.26|3704.26|0
1606838960000|2020-12-01 16:09:20|3705.34|3705.34|3706.53|3706.53|3706.53|3706.53|3705.34|3705.34|0
1606838970000|2020-12-01 16:09:30|3706.14|3706.14|3706.14|3706.14|3706.53|3706.53|3706.14|3706.14|0
1606838980000|2020-12-01 16:09:40|3706.53|3706.53|3707.4|3707.4|3707.4|3707.4|3706.53|3706.53|0
1606838990000|2020-12-01 16:09:50|3707.79|3707.79|3708.49|3708.49|3708.49|3708.49|3707.79|3707.79|0
1606839000000|2020-12-01 16:10:00|3708.57|3708.57|3709.42|3709.42|3709.42|3709.42|3708.06|3708.06|0
1606839010000|2020-12-01 16:10:10|3709.03|3709.03|3709.11|3709.11|3709.11|3709.11|3709.03|3709.03|0
1606839020000|2020-12-01 16:10:20|3708.43|3708.43|3708.18|3708.18|3708.43|3708.43|3708.18|3708.18|0
1606839030000|2020-12-01 16:10:30|3708.01|3708.01|3708.44|3708.44|3708.55|3708.55|3708.01|3708.01|0
1606839050000|2020-12-01 16:10:50|3708.68|3708.68|3708.72|3708.72|3708.8|3708.8|3708.68|3708.68|0
1606839060000|2020-12-01 16:11:00|3708.32|3708.32|3708.53|3708.53|3708.53|3708.53|3708.32|3708.32|0
1606839070000|2020-12-01 16:11:10|3708.68|3708.68|3708.42|3708.42|3708.81|3708.81|3707.32|3707.32|0
1606839080000|2020-12-01 16:11:20|3708.63|3708.63|3709.52|3709.52|3709.64|3709.64|3708.63|3708.63|0
1606839090000|2020-12-01 16:11:30|3709.19|3709.19|3709.52|3709.52|3709.52|3709.52|3708.83|3708.83|0
1606839110000|2020-12-01 16:11:50|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|0
1606839120000|2020-12-01 16:12:00|3709.72|3709.72|3709.64|3709.64|3709.72|3709.72|3709.64|3709.64|0
1606839130000|2020-12-01 16:12:10|3709.88|3709.88|3710.44|3710.44|3710.65|3710.65|3709.88|3709.88|0
1606839140000|2020-12-01 16:12:20|3710.36|3710.36|3711.44|3711.44|3711.44|3711.44|3710.36|3710.36|0
1606839160000|2020-12-01 16:12:40|3711.6|3711.6|3712|3712|3712|3712|3711.6|3711.6|0
1606839170000|2020-12-01 16:12:50|3712.17|3712.17|3712.56|3712.56|3712.56|3712.56|3712.17|3712.17|0
1606839180000|2020-12-01 16:13:00|3712.96|3712.96|3716.06|3716.06|3716.06|3716.06|3712.96|3712.96|0
1606839190000|2020-12-01 16:13:10|3716.46|3716.46|3716.29|3716.29|3716.46|3716.46|3716.29|3716.29|0
1606839200000|2020-12-01 16:13:20|3715.61|3715.61|3716.35|3716.35|3716.4|3716.4|3715.61|3715.61|0
1606839210000|2020-12-01 16:13:30|3716.18|3716.18|3716.58|3716.58|3716.58|3716.58|3716.18|3716.18|0
1606839220000|2020-12-01 16:13:40|3716.5|3716.5|3716.1|3716.1|3716.5|3716.5|3716.1|3716.1|0
1606839230000|2020-12-01 16:13:50|3715.77|3715.77|3714.18|3714.18|3715.77|3715.77|3714.18|3714.18|0
1606839240000|2020-12-01 16:14:00|3714.27|3714.27|3715.31|3715.31|3715.31|3715.31|3714.27|3714.27|0
1606839250000|2020-12-01 16:14:10|3714.91|3714.91|3714.38|3714.38|3714.91|3714.91|3714.23|3714.23|0
1606839260000|2020-12-01 16:14:20|3714.08|3714.08|3712.59|3712.59|3714.08|3714.08|3712.59|3712.59|0
1606839270000|2020-12-01 16:14:30|3712.47|3712.47|3711.34|3711.34|3712.47|3712.47|3711.28|3711.28|0
1606839280000|2020-12-01 16:14:40|3711.26|3711.26|3711.18|3711.18|3711.26|3711.26|3711.18|3711.18|0
1606839290000|2020-12-01 16:14:50|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|0
1606839300000|2020-12-01 16:15:00|3710.55|3710.55|3709.95|3709.95|3710.63|3710.63|3709.95|3709.95|0
1606839310000|2020-12-01 16:15:10|3709.87|3709.87|3708.2|3708.2|3709.87|3709.87|3708.2|3708.2|0
1606839320000|2020-12-01 16:15:20|3707.51|3707.51|3706.99|3706.99|3707.6|3707.6|3706.99|3706.99|0
1606839340000|2020-12-01 16:15:40|3707.16|3707.16|3707.17|3707.17|3707.33|3707.33|3707.16|3707.16|0
1606839350000|2020-12-01 16:15:50|3708.36|3708.36|3709.55|3709.55|3709.83|3709.83|3708.36|3708.36|0
1606839360000|2020-12-01 16:16:00|3710.3|3710.3|3710.51|3710.51|3710.51|3710.51|3709.61|3709.61|0
1606839370000|2020-12-01 16:16:10|3710.46|3710.46|3711.12|3711.12|3711.12|3711.12|3710.37|3710.37|0
1606839380000|2020-12-01 16:16:20|3711.23|3711.23|3711.08|3711.08|3711.42|3711.42|3710.69|3710.69|0
1606839390000|2020-12-01 16:16:30|3711.17|3711.17|3711.71|3711.71|3711.71|3711.71|3711.17|3711.17|0
1606839400000|2020-12-01 16:16:40|3711.96|3711.96|3712.99|3712.99|3712.99|3712.99|3711.96|3711.96|0
1606839410000|2020-12-01 16:16:50|3712.69|3712.69|3712.54|3712.54|3712.69|3712.69|3712.39|3712.39|0
1606839420000|2020-12-01 16:17:00|3712.94|3712.94|3713.02|3713.02|3713.52|3713.52|3712.94|3712.94|0
1606839430000|2020-12-01 16:17:10|3712.77|3712.77|3711.86|3711.86|3713.04|3713.04|3711.7|3711.7|0
1606839460000|2020-12-01 16:17:40|3711.78|3711.78|3712.63|3712.63|3712.63|3712.63|3711.78|3711.78|0
1606839470000|2020-12-01 16:17:50|3712.72|3712.72|3714.36|3714.36|3714.36|3714.36|3712.72|3712.72|0
1606839480000|2020-12-01 16:18:00|3714.75|3714.75|3715.71|3715.71|3715.71|3715.71|3714.36|3714.36|0
1606839490000|2020-12-01 16:18:10|3715.45|3715.45|3715.23|3715.23|3715.45|3715.45|3715.23|3715.23|0
1606839500000|2020-12-01 16:18:20|3715.39|3715.39|3713.87|3713.87|3715.39|3715.39|3713.81|3713.81|0
1606839510000|2020-12-01 16:18:30|3714.03|3714.03|3714.23|3714.23|3714.79|3714.79|3714.03|3714.03|0
1606839520000|2020-12-01 16:18:40|3714.15|3714.15|3713.98|3713.98|3714.15|3714.15|3713.98|3713.98|0
1606839530000|2020-12-01 16:18:50|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|0
1606839540000|2020-12-01 16:19:00|3714.22|3714.22|3713.78|3713.78|3714.22|3714.22|3713.66|3713.66|0
1606839550000|2020-12-01 16:19:10|3714.08|3714.08|3714.01|3714.01|3714.41|3714.41|3714.01|3714.01|0
1606839560000|2020-12-01 16:19:20|3713.84|3713.84|3713.43|3713.43|3713.84|3713.84|3713.43|3713.43|0
1606839580000|2020-12-01 16:19:40|3713.84|3713.84|3713.84|3713.84|3713.84|3713.84|3713.84|3713.84|0
1606839590000|2020-12-01 16:19:50|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|0
1606839610000|2020-12-01 16:20:10|3713.68|3713.68|3713.86|3713.86|3714.16|3714.16|3713.68|3713.68|0
1606839620000|2020-12-01 16:20:20|3713.71|3713.71|3714.11|3714.11|3714.11|3714.11|3713.31|3713.31|0
1606839640000|2020-12-01 16:20:40|3714.27|3714.27|3714.36|3714.36|3714.36|3714.36|3713.97|3713.97|0
1606839650000|2020-12-01 16:20:50|3715.04|3715.04|3717.79|3717.79|3717.79|3717.79|3715.04|3715.04|0
1606839660000|2020-12-01 16:21:00|3717.67|3717.67|3719.54|3719.54|3719.54|3719.54|3717.67|3717.67|0
1606839670000|2020-12-01 16:21:10|3719.94|3719.94|3719.26|3719.26|3719.94|3719.94|3719.26|3719.26|0
1606839680000|2020-12-01 16:21:20|3719.65|3719.65|3719.74|3719.74|3719.74|3719.74|3719.65|3719.65|0
1606839690000|2020-12-01 16:21:30|3720.13|3720.13|3720.78|3720.78|3720.78|3720.78|3720.13|3720.13|0
1606839700000|2020-12-01 16:21:40|3720.9|3720.9|3720.74|3720.74|3721.53|3721.53|3720.74|3720.74|0
1606839710000|2020-12-01 16:21:50|3720.89|3720.89|3721.85|3721.85|3722.01|3722.01|3720.89|3720.89|0
1606839720000|2020-12-01 16:22:00|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|0
1606839730000|2020-12-01 16:22:10|3721.68|3721.68|3722.72|3722.72|3722.83|3722.83|3721.68|3721.68|0
1606839740000|2020-12-01 16:22:20|3723.09|3723.09|3723.03|3723.03|3723.09|3723.09|3722.88|3722.88|0
1606839750000|2020-12-01 16:22:30|3723.42|3723.42|3722.8|3722.8|3723.42|3723.42|3722.74|3722.74|0
1606839760000|2020-12-01 16:22:40|3723.01|3723.01|3723.49|3723.49|3723.49|3723.49|3722.85|3722.85|0
1606839770000|2020-12-01 16:22:50|3722.81|3722.81|3723.24|3723.24|3723.24|3723.24|3722.81|3722.81|0
1606839780000|2020-12-01 16:23:00|3722.55|3722.55|3723.05|3723.05|3723.22|3723.22|3722.55|3722.55|0
1606839790000|2020-12-01 16:23:10|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|0
1606839800000|2020-12-01 16:23:20|3723.84|3723.84|3723.16|3723.16|3723.84|3723.84|3723.16|3723.16|0
1606839810000|2020-12-01 16:23:30|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|3723.56|0
1606839820000|2020-12-01 16:23:40|3723.71|3723.71|3722.8|3722.8|3723.71|3723.71|3722.63|3722.63|0
1606839830000|2020-12-01 16:23:50|3722.85|3722.85|3722.45|3722.45|3722.85|3722.85|3722.06|3722.06|0
1606839840000|2020-12-01 16:24:00|3722.75|3722.75|3722.1|3722.1|3722.75|3722.75|3722.1|3722.1|0
1606839850000|2020-12-01 16:24:10|3722.05|3722.05|3720.61|3720.61|3722.05|3722.05|3720.61|3720.61|0
1606839860000|2020-12-01 16:24:20|3720.21|3720.21|3720.12|3720.12|3720.21|3720.21|3719.02|3719.02|0
1606839870000|2020-12-01 16:24:30|3720.56|3720.56|3719.73|3719.73|3720.81|3720.81|3719.73|3719.73|0
1606839880000|2020-12-01 16:24:40|3719.81|3719.81|3719.02|3719.02|3719.81|3719.81|3719.02|3719.02|0
1606839890000|2020-12-01 16:24:50|3718.97|3718.97|3717.78|3717.78|3719.11|3719.11|3717.78|3717.78|0
1606839900000|2020-12-01 16:25:00|3717.61|3717.61|3719|3719|3719.17|3719.17|3717.61|3717.61|0
1606839910000|2020-12-01 16:25:10|3719.3|3719.3|3719.44|3719.44|3719.44|3719.44|3719.14|3719.14|0
1606839920000|2020-12-01 16:25:20|3719.54|3719.54|3720.23|3720.23|3720.62|3720.62|3719.54|3719.54|0
1606839930000|2020-12-01 16:25:30|3721.02|3721.02|3720.14|3720.14|3721.02|3721.02|3720.14|3720.14|0
1606839940000|2020-12-01 16:25:40|3720.39|3720.39|3721.24|3721.24|3721.24|3721.24|3720.39|3720.39|0
1606839950000|2020-12-01 16:25:50|3721.16|3721.16|3721.7|3721.7|3721.7|3721.7|3721.01|3721.01|0
1606839960000|2020-12-01 16:26:00|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|3721.01|3721.01|0
1606839970000|2020-12-01 16:26:10|3721.42|3721.42|3720.44|3720.44|3721.42|3721.42|3720.44|3720.44|0
1606839980000|2020-12-01 16:26:20|3720.04|3720.04|3720.25|3720.25|3720.25|3720.25|3719.65|3719.65|0
1606839990000|2020-12-01 16:26:30|3720.37|3720.37|3720.69|3720.69|3720.69|3720.69|3720.37|3720.37|0
1606840010000|2020-12-01 16:26:50|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|0
1606840020000|2020-12-01 16:27:00|3719.88|3719.88|3718.83|3718.83|3719.88|3719.88|3718.83|3718.83|0
1606840030000|2020-12-01 16:27:10|3718.67|3718.67|3719.05|3719.05|3719.16|3719.16|3718.61|3718.61|0
1606840040000|2020-12-01 16:27:20|3719.1|3719.1|3719.42|3719.42|3719.42|3719.42|3719.02|3719.02|0
1606840050000|2020-12-01 16:27:30|3718.73|3718.73|3718.73|3718.73|3718.73|3718.73|3718.73|3718.73|0
1606840060000|2020-12-01 16:27:40|3718.82|3718.82|3718.67|3718.67|3718.82|3718.82|3718.67|3718.67|0
1606840070000|2020-12-01 16:27:50|3718.75|3718.75|3718.95|3718.95|3718.95|3718.95|3718.75|3718.75|0
1606840080000|2020-12-01 16:28:00|3719.07|3719.07|3720.34|3720.34|3720.5|3720.5|3718.86|3718.86|0
1606840090000|2020-12-01 16:28:10|3720.18|3720.18|3720.53|3720.53|3720.53|3720.53|3720.18|3720.18|0
1606840100000|2020-12-01 16:28:20|3721.21|3721.21|3720.27|3720.27|3721.21|3721.21|3720.27|3720.27|0
1606840110000|2020-12-01 16:28:30|3720.67|3720.67|3720.25|3720.25|3720.67|3720.67|3720.25|3720.25|0
1606840120000|2020-12-01 16:28:40|3720.34|3720.34|3720.39|3720.39|3720.39|3720.39|3720.34|3720.34|0
1606840130000|2020-12-01 16:28:50|3719.94|3719.94|3720.12|3720.12|3720.39|3720.39|3719.79|3719.79|0
1606840140000|2020-12-01 16:29:00|3720.24|3720.24|3720.16|3720.16|3720.24|3720.24|3718.9|3718.9|0
1606840150000|2020-12-01 16:29:10|3720.48|3720.48|3721.95|3721.95|3722.35|3722.35|3720.38|3720.38|0
1606840160000|2020-12-01 16:29:20|3722.25|3722.25|3722.22|3722.22|3722.49|3722.49|3721.88|3721.88|0
1606840170000|2020-12-01 16:29:30|3721.82|3721.82|3722.43|3722.43|3722.49|3722.49|3721.82|3721.82|0
1606840180000|2020-12-01 16:29:40|3721.75|3721.75|3722.04|3722.04|3722.83|3722.83|3721.75|3721.75|0
1606840190000|2020-12-01 16:29:50|3721.62|3721.62|3723.33|3723.33|3724.28|3724.28|3721.39|3721.39|0
1606896900000|2020-12-02 08:15:00|3722.28|3722.28|3722.28|3722.28|3722.28|3722.28|3722.28|3722.28|0
1606896910000|2020-12-02 08:15:10|3722.88|3722.88|3724.07|3724.07|3724.07|3724.07|3722.88|3722.88|0
1606896920000|2020-12-02 08:15:20|3724.76|3724.76|3725.4|3725.4|3728.61|3728.61|3724.72|3724.72|0
1606896930000|2020-12-02 08:15:30|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|0
1606896940000|2020-12-02 08:15:40|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|0
1606896950000|2020-12-02 08:15:50|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1606896960000|2020-12-02 08:16:00|3727.96|3727.96|3728.96|3728.96|3729.37|3729.37|3727.61|3727.61|0
1606896970000|2020-12-02 08:16:10|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|0
1606896980000|2020-12-02 08:16:20|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|0
1606896990000|2020-12-02 08:16:30|3727.86|3727.86|3728.26|3728.26|3728.26|3728.26|3727.78|3727.78|0
1606897000000|2020-12-02 08:16:40|3728.42|3728.42|3732.13|3732.13|3732.13|3732.13|3728.42|3728.42|0
1606897010000|2020-12-02 08:16:50|3731.44|3731.44|3732.63|3732.63|3732.63|3732.63|3731.44|3731.44|0
1606897020000|2020-12-02 08:17:00|3733.03|3733.03|3734.35|3734.35|3734.35|3734.35|3733.03|3733.03|0
1606897030000|2020-12-02 08:17:10|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|0
1606897040000|2020-12-02 08:17:20|3734.12|3734.12|3733.82|3733.82|3734.12|3734.12|3733.82|3733.82|0
1606897050000|2020-12-02 08:17:30|3733.57|3733.57|3731.08|3731.08|3734.66|3734.66|3731.08|3731.08|0
1606897060000|2020-12-02 08:17:40|3729.03|3729.03|3733.33|3733.33|3733.33|3733.33|3729.03|3729.03|0
1606897070000|2020-12-02 08:17:50|3731.35|3731.35|3730.06|3730.06|3731.35|3731.35|3730.06|3730.06|0
1606897090000|2020-12-02 08:18:10|3730.46|3730.46|3731.65|3731.65|3731.65|3731.65|3730.46|3730.46|0
1606897100000|2020-12-02 08:18:20|3731.95|3731.95|3732.4|3732.4|3732.4|3732.4|3731.95|3731.95|0
1606897110000|2020-12-02 08:18:30|3732|3732|3731.16|3731.16|3732|3732|3731.16|3731.16|0
1606897120000|2020-12-02 08:18:40|3731.1|3731.1|3730.94|3730.94|3731.1|3731.1|3730.94|3730.94|0
1606897130000|2020-12-02 08:18:50|3732.52|3732.52|3732.9|3732.9|3732.9|3732.9|3732.52|3732.52|0
1606897140000|2020-12-02 08:19:00|3733.69|3733.69|3730.12|3730.12|3733.69|3733.69|3730.12|3730.12|0
1606897150000|2020-12-02 08:19:10|3729.8|3729.8|3728.2|3728.2|3729.8|3729.8|3728.2|3728.2|0
1606897160000|2020-12-02 08:19:20|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|0
1606897170000|2020-12-02 08:19:30|3726.49|3726.49|3727.99|3727.99|3727.99|3727.99|3726.32|3726.32|0
1606897180000|2020-12-02 08:19:40|3729.18|3729.18|3728.52|3728.52|3729.18|3729.18|3728.52|3728.52|0
1606897200000|2020-12-02 08:20:00|3725.74|3725.74|3724.16|3724.16|3725.74|3725.74|3724.16|3724.16|0
1606897210000|2020-12-02 08:20:10|3724.08|3724.08|3718.07|3718.07|3724.08|3724.08|3718.07|3718.07|0
1606897220000|2020-12-02 08:20:20|3721.25|3721.25|3720.85|3720.85|3721.25|3721.25|3718.87|3718.87|0
1606897240000|2020-12-02 08:20:40|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|0
1606897250000|2020-12-02 08:20:50|3718.88|3718.88|3719.03|3719.03|3719.03|3719.03|3718.88|3718.88|0
1606897260000|2020-12-02 08:21:00|3718.35|3718.35|3720.5|3720.5|3720.5|3720.5|3717.16|3717.16|0
1606897270000|2020-12-02 08:21:10|3719.31|3719.31|3720.23|3720.23|3720.23|3720.23|3718.07|3718.07|0
1606897280000|2020-12-02 08:21:20|3719.54|3719.54|3720.02|3720.02|3720.02|3720.02|3719.54|3719.54|0
1606897290000|2020-12-02 08:21:30|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|3717.64|0
1606897300000|2020-12-02 08:21:40|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|0
1606897310000|2020-12-02 08:21:50|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|0
1606897320000|2020-12-02 08:22:00|3724.38|3724.38|3722.06|3722.06|3724.83|3724.83|3722.06|3722.06|0
1606897330000|2020-12-02 08:22:10|3722.38|3722.38|3721.58|3721.58|3722.38|3722.38|3721.58|3721.58|0
1606897340000|2020-12-02 08:22:20|3721.67|3721.67|3723.03|3723.03|3723.03|3723.03|3721.67|3721.67|0
1606897350000|2020-12-02 08:22:30|3723.83|3723.83|3724.28|3724.28|3724.28|3724.28|3723.83|3723.83|0
1606897380000|2020-12-02 08:23:00|3724.22|3724.22|3723.23|3723.23|3724.22|3724.22|3723.23|3723.23|0
1606897390000|2020-12-02 08:23:10|3721.25|3721.25|3720.45|3720.45|3721.25|3721.25|3720.45|3720.45|0
1606897400000|2020-12-02 08:23:20|3720.06|3720.06|3723.27|3723.27|3723.27|3723.27|3719.41|3719.41|0
1606897410000|2020-12-02 08:23:30|3722.87|3722.87|3720.49|3720.49|3722.87|3722.87|3720.49|3720.49|0
1606897420000|2020-12-02 08:23:40|3720.64|3720.64|3720.28|3720.28|3720.64|3720.64|3720.28|3720.28|0
1606897440000|2020-12-02 08:24:00|3721.87|3721.87|3722.74|3722.74|3722.74|3722.74|3721.87|3721.87|0
1606897450000|2020-12-02 08:24:10|3722.95|3722.95|3727.56|3727.56|3727.56|3727.56|3722.95|3722.95|0
1606897460000|2020-12-02 08:24:20|3728.93|3728.93|3727.74|3727.74|3728.93|3728.93|3727.74|3727.74|0
1606897470000|2020-12-02 08:24:30|3726.55|3726.55|3725.87|3725.87|3726.55|3726.55|3725.87|3725.87|0
1606897490000|2020-12-02 08:24:50|3727.85|3727.85|3728.26|3728.26|3728.26|3728.26|3727.85|3727.85|0
1606897500000|2020-12-02 08:25:00|3727.06|3727.06|3726.81|3726.81|3727.06|3727.06|3726.81|3726.81|0
1606897510000|2020-12-02 08:25:10|3727.41|3727.41|3726.81|3726.81|3727.41|3727.41|3726.81|3726.81|0
1606897520000|2020-12-02 08:25:20|3725.62|3725.62|3725.62|3725.62|3725.62|3725.62|3725.62|3725.62|0
1606897530000|2020-12-02 08:25:30|3725.23|3725.23|3728|3728|3728|3728|3725.23|3725.23|0
1606897540000|2020-12-02 08:25:40|3724.94|3724.94|3724.54|3724.54|3724.94|3724.94|3724.54|3724.54|0
1606897560000|2020-12-02 08:26:00|3723.75|3723.75|3722.96|3722.96|3723.75|3723.75|3722.96|3722.96|0
1606897570000|2020-12-02 08:26:10|3722.56|3722.56|3722.56|3722.56|3722.56|3722.56|3722.56|3722.56|0
1606897580000|2020-12-02 08:26:20|3722.35|3722.35|3722.19|3722.19|3722.35|3722.35|3722.02|3722.02|0
1606897590000|2020-12-02 08:26:30|3723.38|3723.38|3723.54|3723.54|3723.54|3723.54|3723.21|3723.21|0
1606897600000|2020-12-02 08:26:40|3723.14|3723.14|3723.14|3723.14|3723.14|3723.14|3723.14|3723.14|0
1606897610000|2020-12-02 08:26:50|3722.84|3722.84|3722.9|3722.9|3725.02|3725.02|3722.84|3722.84|0
1606897620000|2020-12-02 08:27:00|3722.6|3722.6|3721.41|3721.41|3722.6|3722.6|3721.41|3721.41|0
1606897630000|2020-12-02 08:27:10|3721.08|3721.08|3720.29|3720.29|3721.08|3721.08|3720.29|3720.29|0
1606897640000|2020-12-02 08:27:20|3721.08|3721.08|3722.78|3722.78|3722.78|3722.78|3721.08|3721.08|0
1606897650000|2020-12-02 08:27:30|3724.76|3724.76|3724.36|3724.36|3724.76|3724.76|3724.36|3724.36|0
1606897660000|2020-12-02 08:27:40|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|0
1606897670000|2020-12-02 08:27:50|3727.14|3727.14|3727.47|3727.47|3727.47|3727.47|3727.14|3727.14|0
1606897680000|2020-12-02 08:28:00|3728.27|3728.27|3727.42|3727.42|3729.8|3729.8|3727.42|3727.42|0
1606897690000|2020-12-02 08:28:10|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|3726.63|0
1606897700000|2020-12-02 08:28:20|3726.23|3726.23|3725.83|3725.83|3726.23|3726.23|3725.83|3725.83|0
1606897710000|2020-12-02 08:28:30|3726.23|3726.23|3726.63|3726.63|3726.63|3726.63|3725.83|3725.83|0
1606897720000|2020-12-02 08:28:40|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|3725.83|0
1606897730000|2020-12-02 08:28:50|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|0
1606897740000|2020-12-02 08:29:00|3728.21|3728.21|3728.51|3728.51|3728.51|3728.51|3728.21|3728.21|0
1606897750000|2020-12-02 08:29:10|3729.87|3729.87|3729.87|3729.87|3729.87|3729.87|3729.11|3729.11|0
1606897760000|2020-12-02 08:29:20|3730.66|3730.66|3729.47|3729.47|3730.66|3730.66|3729.47|3729.47|0
1606897770000|2020-12-02 08:29:30|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|0
1606897790000|2020-12-02 08:29:50|3731.16|3731.16|3728.07|3728.07|3731.16|3731.16|3728.07|3728.07|0
1606897800000|2020-12-02 08:30:00|3727.28|3727.28|3724.3|3724.3|3727.28|3727.28|3724.3|3724.3|0
1606897810000|2020-12-02 08:30:10|3723.9|3723.9|3721.61|3721.61|3723.9|3723.9|3721.61|3721.61|0
1606897820000|2020-12-02 08:30:20|3722.8|3722.8|3722.8|3722.8|3722.8|3722.8|3722.8|3722.8|0
1606897830000|2020-12-02 08:30:30|3721.61|3721.61|3722.78|3722.78|3723.46|3723.46|3721.21|3721.21|0
1606897840000|2020-12-02 08:30:40|3723.47|3723.47|3724.15|3724.15|3724.15|3724.15|3723.47|3723.47|0
1606897850000|2020-12-02 08:30:50|3723.47|3723.47|3723.47|3723.47|3723.47|3723.47|3723.47|3723.47|0
1606897860000|2020-12-02 08:31:00|3728.23|3728.23|3728.64|3728.64|3728.64|3728.64|3728.23|3728.23|0
1606897870000|2020-12-02 08:31:10|3728.39|3728.39|3725.62|3725.62|3728.39|3728.39|3725.62|3725.62|0
1606897880000|2020-12-02 08:31:20|3725.67|3725.67|3725.37|3725.37|3726.11|3726.11|3725.37|3725.37|0
1606897890000|2020-12-02 08:31:30|3725.52|3725.52|3727.63|3727.63|3727.88|3727.88|3725.52|3725.52|0
1606897900000|2020-12-02 08:31:40|3727.78|3727.78|3727.83|3727.83|3728.07|3728.07|3727.78|3727.78|0
1606897930000|2020-12-02 08:32:10|3727.74|3727.74|3728.16|3728.16|3728.16|3728.16|3727.74|3727.74|0
1606897940000|2020-12-02 08:32:20|3727.47|3727.47|3727.08|3727.08|3727.47|3727.47|3727.08|3727.08|0
1606897950000|2020-12-02 08:32:30|3727.87|3727.87|3727.87|3727.87|3727.87|3727.87|3727.87|3727.87|0
1606897960000|2020-12-02 08:32:40|3726.68|3726.68|3726.28|3726.28|3726.68|3726.68|3726.28|3726.28|0
1606897970000|2020-12-02 08:32:50|3725.7|3725.7|3723.22|3723.22|3725.7|3725.7|3723.22|3723.22|0
1606897980000|2020-12-02 08:33:00|3723.06|3723.06|3721.1|3721.1|3723.06|3723.06|3721.1|3721.1|0
1606898000000|2020-12-02 08:33:20|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|0
1606898010000|2020-12-02 08:33:30|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|0
1606898020000|2020-12-02 08:33:40|3721.58|3721.58|3724.92|3724.92|3730.08|3730.08|3721.58|3721.58|0
1606898030000|2020-12-02 08:33:50|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|0
1606898040000|2020-12-02 08:34:00|3725.91|3725.91|3727.49|3727.49|3727.49|3727.49|3725.91|3725.91|0
1606898050000|2020-12-02 08:34:10|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|0
1606898060000|2020-12-02 08:34:20|3724.71|3724.71|3723.52|3723.52|3724.71|3724.71|3723.52|3723.52|0
1606898070000|2020-12-02 08:34:30|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|0
1606898090000|2020-12-02 08:34:50|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|0
1606898100000|2020-12-02 08:35:00|3723.99|3723.99|3724.78|3724.78|3724.78|3724.78|3723.99|3723.99|0
1606898110000|2020-12-02 08:35:10|3723.99|3723.99|3723.28|3723.28|3723.99|3723.99|3723.2|3723.2|0
1606898130000|2020-12-02 08:35:30|3722.88|3722.88|3722.88|3722.88|3722.88|3722.88|3722.88|3722.88|0
1606898140000|2020-12-02 08:35:40|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|0
1606898160000|2020-12-02 08:36:00|3721.4|3721.4|3722.48|3722.48|3722.48|3722.48|3721.4|3721.4|0
1606898170000|2020-12-02 08:36:10|3724.07|3724.07|3726.08|3726.08|3726.83|3726.83|3724.07|3724.07|0
1606898190000|2020-12-02 08:36:30|3726.41|3726.41|3727.43|3727.43|3727.43|3727.43|3726.41|3726.41|0
1606898200000|2020-12-02 08:36:40|3729.81|3729.81|3729.81|3729.81|3729.81|3729.81|3729.81|3729.81|0
1606898220000|2020-12-02 08:37:00|3729.39|3729.39|3727.41|3727.41|3729.39|3729.39|3727.41|3727.41|0
1606898230000|2020-12-02 08:37:10|3728.09|3728.09|3728.49|3728.49|3728.49|3728.49|3726.11|3726.11|0
1606898240000|2020-12-02 08:37:20|3724.52|3724.52|3726.11|3726.11|3726.11|3726.11|3724.52|3724.52|0
1606898260000|2020-12-02 08:37:40|3725.69|3725.69|3726.06|3726.06|3726.11|3726.11|3725.69|3725.69|0
1606898270000|2020-12-02 08:37:50|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|0
1606898280000|2020-12-02 08:38:00|3725.17|3725.17|3725.04|3725.04|3725.17|3725.17|3724.87|3724.87|0
1606898290000|2020-12-02 08:38:10|3725.12|3725.12|3726.89|3726.89|3727.19|3727.19|3725.12|3725.12|0
1606898310000|2020-12-02 08:38:30|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|0
1606898320000|2020-12-02 08:38:40|3727.2|3727.2|3727.2|3727.2|3727.2|3727.2|3726.81|3726.81|0
1606898330000|2020-12-02 08:38:50|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|0
1606898340000|2020-12-02 08:39:00|3727.14|3727.14|3729.7|3729.7|3729.7|3729.7|3727.14|3727.14|0
1606898350000|2020-12-02 08:39:10|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|0
1606898360000|2020-12-02 08:39:20|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|3731.02|0
1606898370000|2020-12-02 08:39:30|3731.42|3731.42|3733.66|3733.66|3733.66|3733.66|3731.42|3731.42|0
1606898380000|2020-12-02 08:39:40|3734.06|3734.06|3735.3|3735.3|3735.3|3735.3|3734.06|3734.06|0
1606898390000|2020-12-02 08:39:50|3734.91|3734.91|3733.79|3733.79|3735.16|3735.16|3733.79|3733.79|0
1606898400000|2020-12-02 08:40:00|3734.03|3734.03|3733.61|3733.61|3734.03|3734.03|3733.61|3733.61|0
1606898420000|2020-12-02 08:40:20|3733.22|3733.22|3730.97|3730.97|3733.22|3733.22|3730.97|3730.97|0
1606898430000|2020-12-02 08:40:30|3730.86|3730.86|3730.86|3730.86|3732.05|3732.05|3730.86|3730.86|0
1606898440000|2020-12-02 08:40:40|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|3731.05|0
1606898460000|2020-12-02 08:41:00|3731.3|3731.3|3731.7|3731.7|3731.7|3731.7|3731.3|3731.3|0
1606898480000|2020-12-02 08:41:20|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|0
1606898490000|2020-12-02 08:41:30|3732.24|3732.24|3733.03|3733.03|3733.03|3733.03|3732.24|3732.24|0
1606898500000|2020-12-02 08:41:40|3733.43|3733.43|3733.83|3733.83|3733.83|3733.83|3733.43|3733.43|0
1606898510000|2020-12-02 08:41:50|3733.43|3733.43|3732.95|3732.95|3733.43|3733.43|3732.95|3732.95|0
1606898520000|2020-12-02 08:42:00|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|0
1606898530000|2020-12-02 08:42:10|3731.37|3731.37|3730.97|3730.97|3731.37|3731.37|3730.97|3730.97|0
1606898540000|2020-12-02 08:42:20|3730.18|3730.18|3729.85|3729.85|3730.18|3730.18|3729.43|3729.43|0
1606898560000|2020-12-02 08:42:40|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|0
1606898580000|2020-12-02 08:43:00|3728.42|3728.42|3730.42|3730.42|3730.42|3730.42|3728.42|3728.42|0
1606898600000|2020-12-02 08:43:20|3730.27|3730.27|3729.38|3729.38|3730.27|3730.27|3729.38|3729.38|0
1606898610000|2020-12-02 08:43:30|3729.68|3729.68|3729.68|3729.68|3729.68|3729.68|3729.68|3729.68|0
1606898620000|2020-12-02 08:43:40|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|0
1606898630000|2020-12-02 08:43:50|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|0
1606898640000|2020-12-02 08:44:00|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|0
1606898660000|2020-12-02 08:44:20|3732.7|3732.7|3732.7|3732.7|3732.7|3732.7|3732.7|3732.7|0
1606898670000|2020-12-02 08:44:30|3731.11|3731.11|3727.87|3727.87|3731.11|3731.11|3727.87|3727.87|0
1606898680000|2020-12-02 08:44:40|3728.27|3728.27|3729.27|3729.27|3731.04|3731.04|3728.27|3728.27|0
1606898700000|2020-12-02 08:45:00|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|0
1606898720000|2020-12-02 08:45:20|3729.47|3729.47|3729.47|3729.47|3729.47|3729.47|3729.47|3729.47|0
1606898730000|2020-12-02 08:45:30|3729.55|3729.55|3729.55|3729.55|3729.55|3729.55|3729.55|3729.55|0
1606898740000|2020-12-02 08:45:40|3729.66|3729.66|3728.87|3728.87|3729.66|3729.66|3728.87|3728.87|0
1606898750000|2020-12-02 08:45:50|3730.06|3730.06|3730.39|3730.39|3730.39|3730.39|3730.06|3730.06|0
1606898760000|2020-12-02 08:46:00|3731.07|3731.07|3733.12|3733.12|3733.12|3733.12|3731.07|3731.07|0
1606898770000|2020-12-02 08:46:10|3732.44|3732.44|3731.07|3731.07|3732.83|3732.83|3731.07|3731.07|0
1606898780000|2020-12-02 08:46:20|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|0
1606898800000|2020-12-02 08:46:40|3729.59|3729.59|3730.28|3730.28|3730.28|3730.28|3729.59|3729.59|0
1606898810000|2020-12-02 08:46:50|3730.13|3730.13|3729.98|3729.98|3730.13|3730.13|3729.98|3729.98|0
1606898830000|2020-12-02 08:47:10|3729.58|3729.58|3728.46|3728.46|3729.58|3729.58|3728.46|3728.46|0
1606898840000|2020-12-02 08:47:20|3728.91|3728.91|3728.35|3728.35|3728.91|3728.91|3728.35|3728.35|0
1606898850000|2020-12-02 08:47:30|3727.95|3727.95|3728|3728|3728|3728|3727.7|3727.7|0
1606898860000|2020-12-02 08:47:40|3727.61|3727.61|3727.21|3727.21|3727.61|3727.61|3727.21|3727.21|0
1606898870000|2020-12-02 08:47:50|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|3727.89|0
1606898880000|2020-12-02 08:48:00|3728.29|3728.29|3728.69|3728.69|3728.69|3728.69|3728.29|3728.29|0
1606898890000|2020-12-02 08:48:10|3729.08|3729.08|3729.88|3729.88|3729.88|3729.88|3729.08|3729.08|0
1606898910000|2020-12-02 08:48:30|3730.56|3730.56|3731.24|3731.24|3731.24|3731.24|3730.56|3730.56|0
1606898920000|2020-12-02 08:48:40|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|3730.45|0
1606898930000|2020-12-02 08:48:50|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|0
1606898940000|2020-12-02 08:49:00|3731.26|3731.26|3731.26|3731.26|3731.26|3731.26|3731.26|3731.26|0
1606898950000|2020-12-02 08:49:10|3731.31|3731.31|3732.72|3732.72|3732.72|3732.72|3731.31|3731.31|0
1606898960000|2020-12-02 08:49:20|3733.11|3733.11|3733.91|3733.91|3733.91|3733.91|3733.11|3733.11|0
1606898970000|2020-12-02 08:49:30|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|0
1606898980000|2020-12-02 08:49:40|3732.05|3732.05|3730.07|3730.07|3732.05|3732.05|3730.07|3730.07|0
1606898990000|2020-12-02 08:49:50|3729.69|3729.69|3729.3|3729.3|3729.69|3729.69|3729.3|3729.3|0
1606899000000|2020-12-02 08:50:00|3729|3729|3729|3729|3729|3729|3729|3729|0
1606899010000|2020-12-02 08:50:10|3728.21|3728.21|3730.59|3730.59|3730.59|3730.59|3728.21|3728.21|0
1606899030000|2020-12-02 08:50:30|3729.93|3729.93|3729.93|3729.93|3729.93|3729.93|3729.93|3729.93|0
1606899040000|2020-12-02 08:50:40|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|0
1606899050000|2020-12-02 08:50:50|3727.55|3727.55|3727.55|3727.55|3727.55|3727.55|3727.55|3727.55|0
1606899060000|2020-12-02 08:51:00|3727.05|3727.05|3727.34|3727.34|3727.34|3727.34|3727.05|3727.05|0
1606899070000|2020-12-02 08:51:10|3728.53|3728.53|3728.7|3728.7|3728.7|3728.7|3728.53|3728.53|0
1606899080000|2020-12-02 08:51:20|3728.78|3728.78|3726.73|3726.73|3728.78|3728.78|3726.73|3726.73|0
1606899110000|2020-12-02 08:51:50|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|0
1606899130000|2020-12-02 08:52:10|3726.13|3726.13|3726.61|3726.61|3726.61|3726.61|3726.05|3726.05|0
1606899140000|2020-12-02 08:52:20|3726.78|3726.78|3726.3|3726.3|3726.78|3726.78|3726.3|3726.3|0
1606899150000|2020-12-02 08:52:30|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1606899160000|2020-12-02 08:52:40|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|0
1606899170000|2020-12-02 08:52:50|3725.67|3725.67|3726.46|3726.46|3726.46|3726.46|3725.67|3725.67|0
1606899180000|2020-12-02 08:53:00|3726.76|3726.76|3727.17|3727.17|3727.17|3727.17|3726.76|3726.76|0
1606899190000|2020-12-02 08:53:10|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|3727.97|0
1606899210000|2020-12-02 08:53:30|3728.36|3728.36|3729.16|3729.16|3729.16|3729.16|3728.36|3728.36|0
1606899220000|2020-12-02 08:53:40|3728.74|3728.74|3729.93|3729.93|3729.93|3729.93|3728.74|3728.74|0
1606899230000|2020-12-02 08:53:50|3728.74|3728.74|3730.32|3730.32|3730.32|3730.32|3728.74|3728.74|0
1606899240000|2020-12-02 08:54:00|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|0
1606899250000|2020-12-02 08:54:10|3728.84|3728.84|3728.05|3728.05|3728.84|3728.84|3728.05|3728.05|0
1606899260000|2020-12-02 08:54:20|3728.84|3728.84|3728.45|3728.45|3728.84|3728.84|3728.45|3728.45|0
1606899270000|2020-12-02 08:54:30|3728.37|3728.37|3729.01|3729.01|3729.17|3729.17|3728.37|3728.37|0
1606899280000|2020-12-02 08:54:40|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|0
1606899310000|2020-12-02 08:55:10|3728.65|3728.65|3728.1|3728.1|3728.65|3728.65|3728.1|3728.1|0
1606899320000|2020-12-02 08:55:20|3728.9|3728.9|3727.71|3727.71|3728.9|3728.9|3727.71|3727.71|0
1606899330000|2020-12-02 08:55:30|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|0
1606899340000|2020-12-02 08:55:40|3727.17|3727.17|3726.92|3726.92|3727.32|3727.32|3726.92|3726.92|0
1606899350000|2020-12-02 08:55:50|3726.76|3726.76|3726.84|3726.84|3726.84|3726.84|3726.43|3726.43|0
1606899360000|2020-12-02 08:56:00|3727.63|3727.63|3727.8|3727.8|3727.8|3727.8|3727.63|3727.63|0
1606899370000|2020-12-02 08:56:10|3727.4|3727.4|3726.47|3726.47|3727.4|3727.4|3726.31|3726.31|0
1606899380000|2020-12-02 08:56:20|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|3726.81|0
1606899390000|2020-12-02 08:56:30|3727.13|3727.13|3727.48|3727.48|3727.48|3727.48|3727.13|3727.13|0
1606899420000|2020-12-02 08:57:00|3726.29|3726.29|3727.87|3727.87|3727.87|3727.87|3726.29|3726.29|0
1606899430000|2020-12-02 08:57:10|3727.63|3727.63|3727.63|3727.63|3727.63|3727.63|3727.63|3727.63|0
1606899470000|2020-12-02 08:57:50|3726.44|3726.44|3726.84|3726.84|3727.63|3727.63|3726.44|3726.44|0
1606899500000|2020-12-02 08:58:20|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|0
1606899510000|2020-12-02 08:58:30|3727.42|3727.42|3728.46|3728.46|3728.86|3728.86|3727.42|3727.42|0
1606899520000|2020-12-02 08:58:40|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|0
1606899550000|2020-12-02 08:59:10|3727.91|3727.91|3729.1|3729.1|3729.1|3729.1|3727.91|3727.91|0
1606899560000|2020-12-02 08:59:20|3728.31|3728.31|3729.9|3729.9|3729.9|3729.9|3728.31|3728.31|0
1606899570000|2020-12-02 08:59:30|3730.69|3730.69|3731.37|3731.37|3732.06|3732.06|3730.69|3730.69|0
1606899580000|2020-12-02 08:59:40|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|0
1606899590000|2020-12-02 08:59:50|3729.46|3729.46|3729.06|3729.06|3729.46|3729.46|3729.06|3729.06|0
1606899600000|2020-12-02 09:00:00|3729.31|3729.31|3729.17|3729.17|3729.31|3729.31|3729.17|3729.17|0
1606899610000|2020-12-02 09:00:10|3729.57|3729.57|3728.38|3728.38|3729.57|3729.57|3728.38|3728.38|0
1606899620000|2020-12-02 09:00:20|3728.22|3728.22|3727.68|3727.68|3728.22|3728.22|3727.68|3727.68|0
1606899630000|2020-12-02 09:00:30|3727.79|3727.79|3727.13|3727.13|3727.79|3727.79|3727.13|3727.13|0
1606899640000|2020-12-02 09:00:40|3726.88|3726.88|3725.92|3725.92|3726.88|3726.88|3725.92|3725.92|0
1606899650000|2020-12-02 09:00:50|3725.52|3725.52|3724.92|3724.92|3725.52|3725.52|3724.86|3724.86|0
1606899660000|2020-12-02 09:01:00|3724.12|3724.12|3722.93|3722.93|3724.12|3724.12|3722.53|3722.53|0
1606899670000|2020-12-02 09:01:10|3721.34|3721.34|3718.61|3718.61|3721.34|3721.34|3718.61|3718.61|0
1606899680000|2020-12-02 09:01:20|3718.36|3718.36|3720.74|3720.74|3720.74|3720.74|3718.36|3718.36|0
1606899690000|2020-12-02 09:01:30|3719.15|3719.15|3720.46|3720.46|3720.46|3720.46|3719.15|3719.15|0
1606899700000|2020-12-02 09:01:40|3719.66|3719.66|3722.52|3722.52|3722.92|3722.92|3719.58|3719.58|0
1606899710000|2020-12-02 09:01:50|3721.73|3721.73|3722.06|3722.06|3722.13|3722.13|3721.65|3721.65|0
1606899720000|2020-12-02 09:02:00|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|0
1606899740000|2020-12-02 09:02:20|3721.98|3721.98|3719.27|3719.27|3721.98|3721.98|3719.27|3719.27|0
1606899750000|2020-12-02 09:02:30|3719.43|3719.43|3717.85|3717.85|3719.43|3719.43|3717.85|3717.85|0
1606899760000|2020-12-02 09:02:40|3717.68|3717.68|3718.36|3718.36|3718.36|3718.36|3717.68|3717.68|0
1606899770000|2020-12-02 09:02:50|3718.7|3718.7|3719.29|3719.29|3720.09|3720.09|3718.7|3718.7|0
1606899780000|2020-12-02 09:03:00|3718.9|3718.9|3720.09|3720.09|3720.09|3720.09|3718.9|3718.9|0
1606899810000|2020-12-02 09:03:30|3721.28|3721.28|3721.19|3721.19|3721.28|3721.28|3721.19|3721.19|0
1606899830000|2020-12-02 09:03:50|3721.59|3721.59|3721.42|3721.42|3721.59|3721.59|3721.42|3721.42|0
1606899840000|2020-12-02 09:04:00|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|0
1606899850000|2020-12-02 09:04:10|3720.34|3720.34|3720.68|3720.68|3720.68|3720.68|3720.18|3720.18|0
1606899860000|2020-12-02 09:04:20|3721.73|3721.73|3721.73|3721.73|3721.73|3721.73|3721.73|3721.73|0
1606899870000|2020-12-02 09:04:30|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|0
1606899890000|2020-12-02 09:04:50|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|0
1606899920000|2020-12-02 09:05:20|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|3720.14|0
1606899940000|2020-12-02 09:05:40|3719.48|3719.48|3716.7|3716.7|3719.48|3719.48|3716.3|3716.3|0
1606899950000|2020-12-02 09:05:50|3716.78|3716.78|3717.5|3717.5|3717.5|3717.5|3716.3|3716.3|0
1606899960000|2020-12-02 09:06:00|3717.33|3717.33|3716.23|3716.23|3717.42|3717.42|3715.04|3715.04|0
1606899970000|2020-12-02 09:06:10|3716.14|3716.14|3713.76|3713.76|3716.14|3716.14|3713.37|3713.37|0
1606899980000|2020-12-02 09:06:20|3713.93|3713.93|3713.53|3713.53|3714.32|3714.32|3713.53|3713.53|0
1606899990000|2020-12-02 09:06:30|3713.65|3713.65|3713.73|3713.73|3713.73|3713.73|3713.49|3713.49|0
1606900010000|2020-12-02 09:06:50|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|3713.28|0
1606900030000|2020-12-02 09:07:10|3714.08|3714.08|3713.68|3713.68|3714.08|3714.08|3713.68|3713.68|0
1606900050000|2020-12-02 09:07:30|3712.89|3712.89|3713.28|3713.28|3713.28|3713.28|3712.89|3712.89|0
1606900060000|2020-12-02 09:07:40|3714.08|3714.08|3713.07|3713.07|3715.04|3715.04|3712.19|3712.19|0
1606900070000|2020-12-02 09:07:50|3712.67|3712.67|3713.66|3713.66|3713.66|3713.66|3712.67|3712.67|0
1606900080000|2020-12-02 09:08:00|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|0
1606900100000|2020-12-02 09:08:20|3711.67|3711.67|3711.39|3711.39|3711.67|3711.67|3711.27|3711.27|0
1606900110000|2020-12-02 09:08:30|3712.19|3712.19|3712.19|3712.19|3712.58|3712.58|3712.19|3712.19|0
1606900130000|2020-12-02 09:08:50|3714.24|3714.24|3715.26|3715.26|3715.6|3715.6|3714.24|3714.24|0
1606900140000|2020-12-02 09:09:00|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|0
1606900160000|2020-12-02 09:09:20|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|0
1606900170000|2020-12-02 09:09:30|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|0
1606900180000|2020-12-02 09:09:40|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|0
1606900190000|2020-12-02 09:09:50|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|0
1606900210000|2020-12-02 09:10:10|3716.41|3716.41|3716.41|3716.41|3716.41|3716.41|3716.01|3716.01|0
1606900220000|2020-12-02 09:10:20|3716.8|3716.8|3716.8|3716.8|3716.8|3716.8|3716.8|3716.8|0
1606900230000|2020-12-02 09:10:30|3716.65|3716.65|3716.65|3716.65|3716.65|3716.65|3716.65|3716.65|0
1606900240000|2020-12-02 09:10:40|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|3716.49|0
1606900260000|2020-12-02 09:11:00|3716.35|3716.35|3715.06|3715.06|3716.65|3716.65|3715.06|3715.06|0
1606900290000|2020-12-02 09:11:30|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|0
1606900330000|2020-12-02 09:12:10|3715.7|3715.7|3718.48|3718.48|3718.48|3718.48|3715.7|3715.7|0
1606900340000|2020-12-02 09:12:20|3718.81|3718.81|3717.76|3717.76|3718.81|3718.81|3717.45|3717.45|0
1606900370000|2020-12-02 09:12:50|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|0
1606900380000|2020-12-02 09:13:00|3717.28|3717.28|3717.58|3717.58|3717.58|3717.58|3717.28|3717.28|0
1606900390000|2020-12-02 09:13:10|3717.73|3717.73|3717.09|3717.09|3717.88|3717.88|3716.49|3716.49|0
1606900400000|2020-12-02 09:13:20|3717.24|3717.24|3717.39|3717.39|3717.39|3717.39|3717.24|3717.24|0
1606900410000|2020-12-02 09:13:30|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|0
1606900420000|2020-12-02 09:13:40|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|0
1606900440000|2020-12-02 09:14:00|3717.48|3717.48|3717.43|3717.43|3717.48|3717.48|3717.09|3717.09|0
1606900450000|2020-12-02 09:14:10|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|0
1606900470000|2020-12-02 09:14:30|3718.22|3718.22|3718.22|3718.22|3718.22|3718.22|3718.22|3718.22|0
1606900490000|2020-12-02 09:14:50|3717.82|3717.82|3718.22|3718.22|3718.22|3718.22|3717.82|3717.82|0
1606900500000|2020-12-02 09:15:00|3718.37|3718.37|3719.57|3719.57|3719.57|3719.57|3718.37|3718.37|0
1606900520000|2020-12-02 09:15:20|3719.25|3719.25|3720.19|3720.19|3720.19|3720.19|3719.25|3719.25|0
1606900530000|2020-12-02 09:15:30|3720.59|3720.59|3719.55|3719.55|3720.59|3720.59|3719.55|3719.55|0
1606900540000|2020-12-02 09:15:40|3719.15|3719.15|3718.76|3718.76|3719.15|3719.15|3718.76|3718.76|0
1606900550000|2020-12-02 09:15:50|3718.07|3718.07|3718.52|3718.52|3718.52|3718.52|3718.07|3718.07|0
1606900560000|2020-12-02 09:16:00|3718.63|3718.63|3718.23|3718.23|3718.63|3718.63|3717.84|3717.84|0
1606900570000|2020-12-02 09:16:10|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|0
1606900580000|2020-12-02 09:16:20|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|0
1606900610000|2020-12-02 09:16:50|3716.48|3716.48|3717.96|3717.96|3717.96|3717.96|3716.48|3716.48|0
1606900630000|2020-12-02 09:17:10|3718.35|3718.35|3717.15|3717.15|3718.35|3718.35|3716.76|3716.76|0
1606900640000|2020-12-02 09:17:20|3715.96|3715.96|3716.76|3716.76|3716.76|3716.76|3715.96|3715.96|0
1606900660000|2020-12-02 09:17:40|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|3714.77|0
1606900670000|2020-12-02 09:17:50|3713.25|3713.25|3711.77|3711.77|3713.25|3713.25|3711.77|3711.77|0
1606900680000|2020-12-02 09:18:00|3712.57|3712.57|3712.87|3712.87|3712.87|3712.87|3712.21|3712.21|0
1606900700000|2020-12-02 09:18:20|3713.67|3713.67|3714.5|3714.5|3714.5|3714.5|3713.67|3713.67|0
1606900710000|2020-12-02 09:18:30|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1606900720000|2020-12-02 09:18:40|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|0
1606900740000|2020-12-02 09:19:00|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|0
1606900750000|2020-12-02 09:19:10|3716.71|3716.71|3715.34|3715.34|3716.71|3716.71|3715.34|3715.34|0
1606900770000|2020-12-02 09:19:30|3714.93|3714.93|3714.68|3714.68|3714.93|3714.93|3714.68|3714.68|0
1606900780000|2020-12-02 09:19:40|3713.49|3713.49|3713.09|3713.09|3713.88|3713.88|3713.09|3713.09|0
1606900790000|2020-12-02 09:19:50|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|0
1606900800000|2020-12-02 09:20:00|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|0
1606900840000|2020-12-02 09:20:40|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|0
1606900850000|2020-12-02 09:20:50|3714.68|3714.68|3713.37|3713.37|3715.36|3715.36|3713.37|3713.37|0
1606900890000|2020-12-02 09:21:30|3712.97|3712.97|3712.63|3712.63|3712.97|3712.97|3712.63|3712.63|0
1606900910000|2020-12-02 09:21:50|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|0
1606900930000|2020-12-02 09:22:10|3712.18|3712.18|3712.18|3712.18|3712.18|3712.18|3712.18|3712.18|0
1606900940000|2020-12-02 09:22:20|3711.85|3711.85|3710.57|3710.57|3711.85|3711.85|3710.57|3710.57|0
1606900950000|2020-12-02 09:22:30|3710.31|3710.31|3710.31|3710.31|3710.31|3710.31|3710.31|3710.31|0
1606900970000|2020-12-02 09:22:50|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|0
1606900980000|2020-12-02 09:23:00|3710.7|3710.7|3711.51|3711.51|3711.51|3711.51|3710.7|3710.7|0
1606900990000|2020-12-02 09:23:10|3711.43|3711.43|3711.43|3711.43|3711.43|3711.43|3711.43|3711.43|0
1606901000000|2020-12-02 09:23:20|3712.11|3712.11|3711.72|3711.72|3712.11|3712.11|3711.72|3711.72|0
1606901010000|2020-12-02 09:23:30|3711.03|3711.03|3710.7|3710.7|3711.03|3711.03|3710.7|3710.7|0
1606901070000|2020-12-02 09:24:30|3710.95|3710.95|3710.87|3710.87|3710.95|3710.95|3710.87|3710.87|0
1606901090000|2020-12-02 09:24:50|3710.72|3710.72|3710.04|3710.04|3710.72|3710.72|3710.04|3710.04|0
1606901120000|2020-12-02 09:25:20|3709.24|3709.24|3708.28|3708.28|3709.24|3709.24|3708.28|3708.28|0
1606901140000|2020-12-02 09:25:40|3708.13|3708.13|3707.14|3707.14|3708.13|3708.13|3707.14|3707.14|0
1606901150000|2020-12-02 09:25:50|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|0
1606901160000|2020-12-02 09:26:00|3706.95|3706.95|3707|3707|3707|3707|3706.95|3706.95|0
1606901180000|2020-12-02 09:26:20|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|0
1606901220000|2020-12-02 09:27:00|3706.69|3706.69|3707.37|3707.37|3707.37|3707.37|3706.69|3706.69|0
1606901240000|2020-12-02 09:27:20|3707.42|3707.42|3706.74|3706.74|3707.42|3707.42|3706.74|3706.74|0
1606901250000|2020-12-02 09:27:30|3707.42|3707.42|3708.22|3708.22|3708.22|3708.22|3707.42|3707.42|0
1606901300000|2020-12-02 09:28:20|3709.01|3709.01|3709.54|3709.54|3709.54|3709.54|3709.01|3709.01|0
1606901330000|2020-12-02 09:28:50|3709.76|3709.76|3710.15|3710.15|3710.15|3710.15|3709.76|3709.76|0
1606901340000|2020-12-02 09:29:00|3709.36|3709.36|3710.3|3710.3|3710.3|3710.3|3709.36|3709.36|0
1606901370000|2020-12-02 09:29:30|3710.7|3710.7|3711.28|3711.28|3711.49|3711.49|3710.7|3710.7|0
1606901380000|2020-12-02 09:29:40|3710.95|3710.95|3712.31|3712.31|3712.31|3712.31|3710.95|3710.95|0
1606901390000|2020-12-02 09:29:50|3712.19|3712.19|3712.19|3712.19|3712.58|3712.58|3712.19|3712.19|0
1606901400000|2020-12-02 09:30:00|3712.58|3712.58|3712.98|3712.98|3712.98|3712.98|3712.58|3712.58|0
1606901410000|2020-12-02 09:30:10|3713.77|3713.77|3714.23|3714.23|3714.34|3714.34|3713.54|3713.54|0
1606901420000|2020-12-02 09:30:20|3714.06|3714.06|3714.46|3714.46|3714.46|3714.46|3714.06|3714.06|0
1606901430000|2020-12-02 09:30:30|3715.14|3715.14|3714.35|3714.35|3715.14|3715.14|3714.35|3714.35|0
1606901440000|2020-12-02 09:30:40|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|0
1606901450000|2020-12-02 09:30:50|3714.75|3714.75|3714.83|3714.83|3714.83|3714.83|3714.75|3714.75|0
1606901460000|2020-12-02 09:31:00|3714.04|3714.04|3714.19|3714.19|3714.19|3714.19|3714.04|3714.04|0
1606901470000|2020-12-02 09:31:10|3714.35|3714.35|3716.23|3716.23|3716.23|3716.23|3714.35|3714.35|0
1606901480000|2020-12-02 09:31:20|3716.62|3716.62|3718.94|3718.94|3718.94|3718.94|3716.62|3716.62|0
1606901490000|2020-12-02 09:31:30|3719.33|3719.33|3718.54|3718.54|3719.33|3719.33|3718.54|3718.54|0
1606901510000|2020-12-02 09:31:50|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|0
1606901520000|2020-12-02 09:32:00|3719.02|3719.02|3718.48|3718.48|3720.06|3720.06|3718.48|3718.48|0
1606901550000|2020-12-02 09:32:30|3718.08|3718.08|3718.48|3718.48|3718.48|3718.48|3718.08|3718.08|0
1606901570000|2020-12-02 09:32:50|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|3719.67|0
1606901580000|2020-12-02 09:33:00|3719.27|3719.27|3719.27|3719.27|3719.27|3719.27|3719.27|3719.27|0
1606901590000|2020-12-02 09:33:10|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|0
1606901600000|2020-12-02 09:33:20|3720.61|3720.61|3720.61|3720.61|3720.61|3720.61|3720.61|3720.61|0
1606901620000|2020-12-02 09:33:40|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|0
1606901630000|2020-12-02 09:33:50|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|3719.52|0
1606901650000|2020-12-02 09:34:10|3719.85|3719.85|3719.77|3719.77|3719.85|3719.85|3719.69|3719.69|0
1606901660000|2020-12-02 09:34:20|3720.96|3720.96|3720.92|3720.92|3720.96|3720.96|3720.57|3720.57|0
1606901680000|2020-12-02 09:34:40|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|0
1606901690000|2020-12-02 09:34:50|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|0
1606901700000|2020-12-02 09:35:00|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|0
1606901710000|2020-12-02 09:35:10|3720.53|3720.53|3721.09|3721.09|3721.09|3721.09|3720.53|3720.53|0
1606901730000|2020-12-02 09:35:30|3721.88|3721.88|3723.72|3723.72|3724.11|3724.11|3721.88|3721.88|0
1606901740000|2020-12-02 09:35:40|3723.42|3723.42|3723.27|3723.27|3723.42|3723.42|3723.27|3723.27|0
1606901760000|2020-12-02 09:36:00|3724.06|3724.06|3724.82|3724.82|3724.82|3724.82|3724.06|3724.06|0
1606901770000|2020-12-02 09:36:10|3725.62|3725.62|3725.9|3725.9|3727.1|3727.1|3725.62|3725.62|0
1606901780000|2020-12-02 09:36:20|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|3726.3|0
1606901790000|2020-12-02 09:36:30|3726|3726|3726|3726|3726|3726|3726|3726|0
1606901800000|2020-12-02 09:36:40|3726.08|3726.08|3726.47|3726.47|3726.55|3726.55|3726.08|3726.08|0
1606901810000|2020-12-02 09:36:50|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|3726.55|0
1606901820000|2020-12-02 09:37:00|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|3726.47|0
1606901840000|2020-12-02 09:37:20|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|0
1606901850000|2020-12-02 09:37:30|3727.42|3727.42|3729.39|3729.39|3729.84|3729.84|3727.42|3727.42|0
1606901860000|2020-12-02 09:37:40|3729.8|3729.8|3730.06|3730.06|3730.06|3730.06|3729.8|3729.8|0
1606901870000|2020-12-02 09:37:50|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|0
1606901890000|2020-12-02 09:38:10|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|0
1606901900000|2020-12-02 09:38:20|3729.27|3729.27|3728.93|3728.93|3729.27|3729.27|3728.93|3728.93|0
1606901910000|2020-12-02 09:38:30|3728.78|3728.78|3728.12|3728.12|3728.78|3728.78|3728.12|3728.12|0
1606901920000|2020-12-02 09:38:40|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|0
1606901930000|2020-12-02 09:38:50|3725.74|3725.74|3725.23|3725.23|3725.74|3725.74|3725.23|3725.23|0
1606901940000|2020-12-02 09:39:00|3724.99|3724.99|3724.59|3724.59|3724.99|3724.99|3724.59|3724.59|0
1606901960000|2020-12-02 09:39:20|3724.18|3724.18|3723.85|3723.85|3724.18|3724.18|3723.85|3723.85|0
1606901970000|2020-12-02 09:39:30|3723.74|3723.74|3721.94|3721.94|3723.74|3723.74|3721.94|3721.94|0
1606901980000|2020-12-02 09:39:40|3722.02|3722.02|3721.94|3721.94|3722.02|3722.02|3721.94|3721.94|0
1606901990000|2020-12-02 09:39:50|3721.15|3721.15|3721.48|3721.48|3721.48|3721.48|3721.15|3721.15|0
1606902000000|2020-12-02 09:40:00|3721.93|3721.93|3721.6|3721.6|3721.93|3721.93|3721.48|3721.48|0
1606902020000|2020-12-02 09:40:20|3723.18|3723.18|3724.77|3724.77|3724.77|3724.77|3723.18|3723.18|0
1606902030000|2020-12-02 09:40:30|3724.37|3724.37|3723.66|3723.66|3724.37|3724.37|3723.66|3723.66|0
1606902050000|2020-12-02 09:40:50|3724.45|3724.45|3724.45|3724.45|3724.45|3724.45|3724.45|3724.45|0
1606902080000|2020-12-02 09:41:20|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|0
1606902120000|2020-12-02 09:42:00|3724.98|3724.98|3725.06|3725.06|3725.06|3725.06|3724.98|3724.98|0
1606902130000|2020-12-02 09:42:10|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|3723.87|0
1606902140000|2020-12-02 09:42:20|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|0
1606902150000|2020-12-02 09:42:30|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|0
1606902160000|2020-12-02 09:42:40|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|0
1606902170000|2020-12-02 09:42:50|3723.87|3723.87|3723.48|3723.48|3723.87|3723.87|3723.48|3723.48|0
1606902180000|2020-12-02 09:43:00|3723.08|3723.08|3723.08|3723.08|3723.08|3723.08|3723.08|3723.08|0
1606902220000|2020-12-02 09:43:40|3723.33|3723.33|3722.53|3722.53|3723.33|3723.33|3722.53|3722.53|0
1606902230000|2020-12-02 09:43:50|3722.37|3722.37|3722.37|3722.37|3722.37|3722.37|3722.37|3722.37|0
1606902240000|2020-12-02 09:44:00|3721.97|3721.97|3723.01|3723.01|3723.01|3723.01|3721.97|3721.97|0
1606902260000|2020-12-02 09:44:20|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|0
1606902320000|2020-12-02 09:45:20|3723.57|3723.57|3723.02|3723.02|3723.57|3723.57|3723.02|3723.02|0
1606902340000|2020-12-02 09:45:40|3722.62|3722.62|3722.23|3722.23|3722.62|3722.62|3722.23|3722.23|0
1606902350000|2020-12-02 09:45:50|3722.47|3722.47|3722.7|3722.7|3722.7|3722.7|3722.47|3722.47|0
1606902360000|2020-12-02 09:46:00|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|0
1606902370000|2020-12-02 09:46:10|3722.7|3722.7|3722.7|3722.7|3722.7|3722.7|3722.7|3722.7|0
1606902390000|2020-12-02 09:46:30|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|3721.91|0
1606902400000|2020-12-02 09:46:40|3722.51|3722.51|3723.41|3723.41|3723.41|3723.41|3722.51|3722.51|0
1606902410000|2020-12-02 09:46:50|3724.1|3724.1|3724.1|3724.1|3724.1|3724.1|3724.1|3724.1|0
1606902430000|2020-12-02 09:47:10|3723.3|3723.3|3723.7|3723.7|3723.7|3723.7|3723.3|3723.3|0
1606902440000|2020-12-02 09:47:20|3725.29|3725.29|3725.29|3725.29|3725.29|3725.29|3725.29|3725.29|0
1606902450000|2020-12-02 09:47:30|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|0
1606902480000|2020-12-02 09:48:00|3725.37|3725.37|3725.37|3725.37|3725.37|3725.37|3725.37|3725.37|0
1606902500000|2020-12-02 09:48:20|3726.96|3726.96|3726.96|3726.96|3726.96|3726.96|3726.96|3726.96|0
1606902510000|2020-12-02 09:48:30|3728.32|3728.32|3727.53|3727.53|3728.32|3728.32|3727.53|3727.53|0
1606902520000|2020-12-02 09:48:40|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|0
1606902540000|2020-12-02 09:49:00|3727.31|3727.31|3725.87|3725.87|3727.31|3727.31|3725.79|3725.79|0
1606902550000|2020-12-02 09:49:10|3727.46|3727.46|3727.47|3727.47|3727.71|3727.71|3727.46|3727.46|0
1606902560000|2020-12-02 09:49:20|3727.71|3727.71|3727.71|3727.71|3727.71|3727.71|3727.71|3727.71|0
1606902580000|2020-12-02 09:49:40|3727.39|3727.39|3727.84|3727.84|3727.84|3727.84|3727.39|3727.39|0
1606902590000|2020-12-02 09:49:50|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|3727.99|0
1606902600000|2020-12-02 09:50:00|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|0
1606902610000|2020-12-02 09:50:10|3729.02|3729.02|3726.46|3726.46|3729.02|3729.02|3726.46|3726.46|0
1606902620000|2020-12-02 09:50:20|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1606902650000|2020-12-02 09:50:50|3728.73|3728.73|3729.13|3729.13|3729.29|3729.29|3728.73|3728.73|0
1606902660000|2020-12-02 09:51:00|3729.72|3729.72|3729.84|3729.84|3730.08|3730.08|3729.72|3729.72|0
1606902670000|2020-12-02 09:51:10|3729.72|3729.72|3727.01|3727.01|3729.72|3729.72|3727.01|3727.01|0
1606902700000|2020-12-02 09:51:40|3725.43|3725.43|3725.43|3725.43|3725.43|3725.43|3725.43|3725.43|0
1606902720000|2020-12-02 09:52:00|3724.97|3724.97|3724.98|3724.98|3724.98|3724.98|3724.97|3724.97|0
1606902730000|2020-12-02 09:52:10|3724.83|3724.83|3724|3724|3724.83|3724.83|3724|3724|0
1606902740000|2020-12-02 09:52:20|3723.32|3723.32|3723.32|3723.32|3723.32|3723.32|3723.32|3723.32|0
1606902750000|2020-12-02 09:52:30|3723.47|3723.47|3723.07|3723.07|3723.47|3723.47|3723.07|3723.07|0
1606902760000|2020-12-02 09:52:40|3722.92|3722.92|3722.52|3722.52|3722.92|3722.92|3722.52|3722.52|0
1606902790000|2020-12-02 09:53:10|3722.61|3722.61|3722.52|3722.52|3722.61|3722.61|3722.52|3722.52|0
1606902810000|2020-12-02 09:53:30|3722.37|3722.37|3722.37|3722.37|3723.06|3723.06|3722.37|3722.37|0
1606902820000|2020-12-02 09:53:40|3721.98|3721.98|3721.98|3721.98|3721.98|3721.98|3721.98|3721.98|0
1606902830000|2020-12-02 09:53:50|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|0
1606902850000|2020-12-02 09:54:10|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|0
1606902860000|2020-12-02 09:54:20|3720.41|3720.41|3721.42|3721.42|3721.82|3721.82|3720.02|3720.02|0
1606902880000|2020-12-02 09:54:40|3721.34|3721.34|3721.34|3721.34|3721.34|3721.34|3721.34|3721.34|0
1606902890000|2020-12-02 09:54:50|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|3722.02|0
1606902910000|2020-12-02 09:55:10|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|0
1606902930000|2020-12-02 09:55:30|3722.69|3722.69|3722.97|3722.97|3722.97|3722.97|3722.58|3722.58|0
1606902940000|2020-12-02 09:55:40|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|0
1606902950000|2020-12-02 09:55:50|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|0
1606902970000|2020-12-02 09:56:10|3720.99|3720.99|3721.39|3721.39|3721.39|3721.39|3720.19|3720.19|0
1606902980000|2020-12-02 09:56:20|3720.7|3720.7|3720.7|3720.7|3720.7|3720.7|3720.7|3720.7|0
1606903000000|2020-12-02 09:56:40|3719.8|3719.8|3720.7|3720.7|3720.7|3720.7|3719.8|3719.8|0
1606903010000|2020-12-02 09:56:50|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|0
1606903020000|2020-12-02 09:57:00|3722.18|3722.18|3722.59|3722.59|3722.59|3722.59|3722.18|3722.18|0
1606903040000|2020-12-02 09:57:20|3722.76|3722.76|3721.57|3721.57|3722.76|3722.76|3721.57|3721.57|0
1606903050000|2020-12-02 09:57:30|3721.51|3721.51|3723.26|3723.26|3723.26|3723.26|3721.51|3721.51|0
1606903070000|2020-12-02 09:57:50|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|0
1606903080000|2020-12-02 09:58:00|3722.88|3722.88|3723.28|3723.28|3723.28|3723.28|3722.88|3722.88|0
1606903090000|2020-12-02 09:58:10|3723.13|3723.13|3723.13|3723.13|3723.13|3723.13|3723.13|3723.13|0
1606903100000|2020-12-02 09:58:20|3722.97|3722.97|3722.92|3722.92|3722.97|3722.97|3722.92|3722.92|0
1606903110000|2020-12-02 09:58:30|3722.86|3722.86|3722.81|3722.81|3722.86|3722.86|3722.81|3722.81|0
1606903120000|2020-12-02 09:58:40|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|0
1606903140000|2020-12-02 09:59:00|3723.48|3723.48|3723.37|3723.37|3723.48|3723.48|3723.37|3723.37|0
1606903150000|2020-12-02 09:59:10|3723.76|3723.76|3724.21|3724.21|3724.21|3724.21|3723.76|3723.76|0
1606903170000|2020-12-02 09:59:30|3725.01|3725.01|3724.56|3724.56|3725.01|3725.01|3724.56|3724.56|0
1606903200000|2020-12-02 10:00:00|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|0
1606903220000|2020-12-02 10:00:20|3724.67|3724.67|3724.67|3724.67|3724.67|3724.67|3724.67|3724.67|0
1606903230000|2020-12-02 10:00:30|3724.92|3724.92|3723.73|3723.73|3724.92|3724.92|3723.73|3723.73|0
1606903240000|2020-12-02 10:00:40|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|3723.33|0
1606903250000|2020-12-02 10:00:50|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|0
1606903260000|2020-12-02 10:01:00|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|0
1606903270000|2020-12-02 10:01:10|3724.34|3724.34|3724.34|3724.34|3724.34|3724.34|3724.34|3724.34|0
1606903300000|2020-12-02 10:01:40|3724.94|3724.94|3724.34|3724.34|3724.94|3724.94|3724.34|3724.34|0
1606903310000|2020-12-02 10:01:50|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|3723.55|0
1606903320000|2020-12-02 10:02:00|3724.23|3724.23|3725.02|3725.02|3725.02|3725.02|3724.23|3724.23|0
1606903330000|2020-12-02 10:02:10|3725.82|3725.82|3725.42|3725.42|3725.82|3725.82|3725.42|3725.42|0
1606903350000|2020-12-02 10:02:30|3725.82|3725.82|3725.77|3725.77|3725.82|3725.82|3725.37|3725.37|0
1606903360000|2020-12-02 10:02:40|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|3725.88|0
1606903430000|2020-12-02 10:03:50|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|3725.48|0
1606903440000|2020-12-02 10:04:00|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|0
1606903450000|2020-12-02 10:04:10|3726.38|3726.38|3727.28|3727.28|3727.28|3727.28|3726.38|3726.38|0
1606903460000|2020-12-02 10:04:20|3727.73|3727.73|3727.73|3727.73|3727.97|3727.97|3727.73|3727.73|0
1606903470000|2020-12-02 10:04:30|3727.79|3727.79|3727.89|3727.89|3727.89|3727.89|3727.79|3727.79|0
1606903500000|2020-12-02 10:05:00|3727.5|3727.5|3727.17|3727.17|3727.5|3727.5|3727.17|3727.17|0
1606903510000|2020-12-02 10:05:10|3727.33|3727.33|3728.13|3728.13|3728.13|3728.13|3726.94|3726.94|0
1606903520000|2020-12-02 10:05:20|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|0
1606903540000|2020-12-02 10:05:40|3729.17|3729.17|3729.17|3729.17|3729.17|3729.17|3729.17|3729.17|0
1606903550000|2020-12-02 10:05:50|3728.74|3728.74|3728.74|3728.74|3729.13|3729.13|3728.74|3728.74|0
1606903570000|2020-12-02 10:06:10|3729.53|3729.53|3730.09|3730.09|3730.09|3730.09|3729.53|3729.53|0
1606903580000|2020-12-02 10:06:20|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|3728.9|0
1606903630000|2020-12-02 10:07:10|3730.09|3730.09|3729.5|3729.5|3730.09|3730.09|3729.5|3729.5|0
1606903640000|2020-12-02 10:07:20|3728.31|3728.31|3727.66|3727.66|3728.31|3728.31|3727.66|3727.66|0
1606903660000|2020-12-02 10:07:40|3727.83|3727.83|3727.08|3727.08|3727.83|3727.83|3727.08|3727.08|0
1606903670000|2020-12-02 10:07:50|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|0
1606903680000|2020-12-02 10:08:00|3728.61|3728.61|3728.86|3728.86|3728.86|3728.86|3727.92|3727.92|0
1606903690000|2020-12-02 10:08:10|3729.54|3729.54|3729.09|3729.09|3729.54|3729.54|3728.94|3728.94|0
1606903700000|2020-12-02 10:08:20|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|3728.84|0
1606903710000|2020-12-02 10:08:30|3729.63|3729.63|3729.67|3729.67|3730.03|3730.03|3729.63|3729.63|0
1606903720000|2020-12-02 10:08:40|3730.36|3730.36|3729.67|3729.67|3730.36|3730.36|3729.67|3729.67|0
1606903770000|2020-12-02 10:09:30|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|3729.52|0
1606903780000|2020-12-02 10:09:40|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|0
1606903790000|2020-12-02 10:09:50|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|0
1606903810000|2020-12-02 10:10:10|3731.33|3731.33|3732.52|3732.52|3732.52|3732.52|3731.33|3731.33|0
1606903820000|2020-12-02 10:10:20|3730.93|3730.93|3731.33|3731.33|3731.33|3731.33|3730.93|3730.93|0
1606903830000|2020-12-02 10:10:30|3730.65|3730.65|3730.65|3730.65|3730.65|3730.65|3730.65|3730.65|0
1606903840000|2020-12-02 10:10:40|3731.44|3731.44|3731.19|3731.19|3731.44|3731.44|3731.19|3731.19|0
1606903870000|2020-12-02 10:11:10|3731.34|3731.34|3731.34|3731.34|3731.34|3731.34|3731.34|3731.34|0
1606903910000|2020-12-02 10:11:50|3732.03|3732.03|3732.03|3732.03|3732.03|3732.03|3732.03|3732.03|0
1606903920000|2020-12-02 10:12:00|3732.48|3732.48|3731.68|3731.68|3732.48|3732.48|3731.68|3731.68|0
1606903950000|2020-12-02 10:12:30|3731.77|3731.77|3731.77|3731.77|3731.77|3731.77|3731.77|3731.77|0
1606903980000|2020-12-02 10:13:00|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|0
1606904000000|2020-12-02 10:13:20|3732.76|3732.76|3732.76|3732.76|3732.76|3732.76|3732.76|3732.76|0
1606904030000|2020-12-02 10:13:50|3732.91|3732.91|3733.05|3733.05|3733.13|3733.13|3732.91|3732.91|0
1606904050000|2020-12-02 10:14:10|3734.24|3734.24|3733.84|3733.84|3734.24|3734.24|3733.84|3733.84|0
1606904080000|2020-12-02 10:14:40|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|0
1606904100000|2020-12-02 10:15:00|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|0
1606904110000|2020-12-02 10:15:10|3732.2|3732.2|3732.6|3732.6|3732.99|3732.99|3732.2|3732.2|0
1606904120000|2020-12-02 10:15:20|3732.95|3732.95|3732.95|3732.95|3732.95|3732.95|3732.95|3732.95|0
1606904140000|2020-12-02 10:15:40|3733.35|3733.35|3734.03|3734.03|3734.03|3734.03|3733.35|3733.35|0
1606904150000|2020-12-02 10:15:50|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|0
1606904160000|2020-12-02 10:16:00|3734.6|3734.6|3735.79|3735.79|3736.18|3736.18|3734.6|3734.6|0
1606904170000|2020-12-02 10:16:10|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|0
1606904190000|2020-12-02 10:16:30|3735.66|3735.66|3736.04|3736.04|3736.04|3736.04|3735.66|3735.66|0
1606904200000|2020-12-02 10:16:40|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|0
1606904210000|2020-12-02 10:16:50|3735.98|3735.98|3735.98|3735.98|3736.06|3736.06|3735.98|3735.98|0
1606904220000|2020-12-02 10:17:00|3735.81|3735.81|3735.73|3735.73|3735.81|3735.81|3735.73|3735.73|0
1606904230000|2020-12-02 10:17:10|3735.56|3735.56|3733.98|3733.98|3735.56|3735.56|3733.98|3733.98|0
1606904250000|2020-12-02 10:17:30|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|0
1606904290000|2020-12-02 10:18:10|3732.62|3732.62|3732.63|3732.63|3732.87|3732.87|3732.62|3732.62|0
1606904300000|2020-12-02 10:18:20|3731.44|3731.44|3730.76|3730.76|3731.44|3731.44|3730.76|3730.76|0
1606904340000|2020-12-02 10:19:00|3731.15|3731.15|3730.44|3730.44|3731.15|3731.15|3730.44|3730.44|0
1606904350000|2020-12-02 10:19:10|3729.75|3729.75|3729.86|3729.86|3729.86|3729.86|3729.75|3729.75|0
1606904360000|2020-12-02 10:19:20|3730.02|3730.02|3729.23|3729.23|3730.02|3730.02|3729.23|3729.23|0
1606904390000|2020-12-02 10:19:50|3729.62|3729.62|3728.67|3728.67|3729.62|3729.62|3728.67|3728.67|0
1606904400000|2020-12-02 10:20:00|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.06|3729.06|0
1606904420000|2020-12-02 10:20:20|3729.22|3729.22|3729.22|3729.22|3729.22|3729.22|3729.22|3729.22|0
1606904440000|2020-12-02 10:20:40|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|0
1606904450000|2020-12-02 10:20:50|3728.93|3728.93|3728.93|3728.93|3728.93|3728.93|3728.93|3728.93|0
1606904460000|2020-12-02 10:21:00|3729.62|3729.62|3730.3|3730.3|3730.3|3730.3|3729.62|3729.62|0
1606904490000|2020-12-02 10:21:30|3731.09|3731.09|3730.95|3730.95|3731.09|3731.09|3730.95|3730.95|0
1606904530000|2020-12-02 10:22:10|3731.34|3731.34|3731.74|3731.74|3731.74|3731.74|3731.34|3731.34|0
1606904540000|2020-12-02 10:22:20|3730.95|3730.95|3731.34|3731.34|3731.34|3731.34|3730.95|3730.95|0
1606904560000|2020-12-02 10:22:40|3731.74|3731.74|3731.43|3731.43|3731.74|3731.74|3731.34|3731.34|0
1606904590000|2020-12-02 10:23:10|3731.82|3731.82|3731.61|3731.61|3731.82|3731.82|3731.61|3731.61|0
1606904600000|2020-12-02 10:23:20|3732.4|3732.4|3732.48|3732.48|3732.48|3732.48|3732.4|3732.4|0
1606904610000|2020-12-02 10:23:30|3732.06|3732.06|3731.26|3731.26|3732.06|3732.06|3731.26|3731.26|0
1606904620000|2020-12-02 10:23:40|3730.81|3730.81|3731.61|3731.61|3731.61|3731.61|3730.81|3730.81|0
1606904640000|2020-12-02 10:24:00|3731.44|3731.44|3731.52|3731.52|3731.52|3731.52|3731.36|3731.36|0
1606904650000|2020-12-02 10:24:10|3731.13|3731.13|3731.13|3731.13|3731.92|3731.92|3731.13|3731.13|0
1606904680000|2020-12-02 10:24:40|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|0
1606904690000|2020-12-02 10:24:50|3730.18|3730.18|3730.04|3730.04|3730.18|3730.18|3730.04|3730.04|0
1606904700000|2020-12-02 10:25:00|3729.64|3729.64|3729.56|3729.56|3729.64|3729.64|3729.56|3729.56|0
1606904710000|2020-12-02 10:25:10|3729.16|3729.16|3728.82|3728.82|3729.16|3729.16|3728.82|3728.82|0
1606904720000|2020-12-02 10:25:20|3729.16|3729.16|3730.24|3730.24|3730.24|3730.24|3729.16|3729.16|0
1606904740000|2020-12-02 10:25:40|3730.19|3730.19|3729.5|3729.5|3730.19|3730.19|3729.5|3729.5|0
1606904760000|2020-12-02 10:26:00|3728.31|3728.31|3728.23|3728.23|3728.39|3728.39|3728.23|3728.23|0
1606904790000|2020-12-02 10:26:30|3727.83|3727.83|3727.83|3727.83|3727.83|3727.83|3727.83|3727.83|0
1606904800000|2020-12-02 10:26:40|3727.91|3727.91|3727.91|3727.91|3727.91|3727.91|3727.91|3727.91|0
1606904820000|2020-12-02 10:27:00|3728.6|3728.6|3728.68|3728.68|3728.68|3728.68|3728.6|3728.6|0
1606904830000|2020-12-02 10:27:10|3728.28|3728.28|3728.28|3728.28|3728.28|3728.28|3728.28|3728.28|0
1606904880000|2020-12-02 10:28:00|3728.37|3728.37|3728.28|3728.28|3728.62|3728.62|3728.28|3728.28|0
1606904900000|2020-12-02 10:28:20|3728.39|3728.39|3728.6|3728.6|3728.6|3728.6|3728.39|3728.39|0
1606904940000|2020-12-02 10:29:00|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|0
1606904950000|2020-12-02 10:29:10|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|3727.52|0
1606904970000|2020-12-02 10:29:30|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|3727.13|0
1606905000000|2020-12-02 10:30:00|3727.81|3727.81|3728.37|3728.37|3728.6|3728.6|3727.81|3727.81|0
1606905010000|2020-12-02 10:30:10|3729.17|3729.17|3729.33|3729.33|3729.73|3729.73|3729.17|3729.17|0
1606905030000|2020-12-02 10:30:30|3729.01|3729.01|3728.56|3728.56|3729.01|3729.01|3728.33|3728.33|0
1606905050000|2020-12-02 10:30:50|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|0
1606905060000|2020-12-02 10:31:00|3728.32|3728.32|3727.92|3727.92|3728.32|3728.32|3727.92|3727.92|0
1606905070000|2020-12-02 10:31:10|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|0
1606905080000|2020-12-02 10:31:20|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|0
1606905090000|2020-12-02 10:31:30|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|0
1606905110000|2020-12-02 10:31:50|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|0
1606905120000|2020-12-02 10:32:00|3727.2|3727.2|3727.2|3727.2|3727.2|3727.2|3727.2|3727.2|0
1606905180000|2020-12-02 10:33:00|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|0
1606905190000|2020-12-02 10:33:10|3726.75|3726.75|3726.6|3726.6|3726.75|3726.75|3726.6|3726.6|0
1606905200000|2020-12-02 10:33:20|3726.94|3726.94|3727.34|3727.34|3727.34|3727.34|3726.94|3726.94|0
1606905220000|2020-12-02 10:33:40|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|0
1606905230000|2020-12-02 10:33:50|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|0
1606905240000|2020-12-02 10:34:00|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|0
1606905250000|2020-12-02 10:34:10|3727.34|3727.34|3727.1|3727.1|3727.34|3727.34|3727.1|3727.1|0
1606905280000|2020-12-02 10:34:40|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|0
1606905310000|2020-12-02 10:35:10|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|0
1606905340000|2020-12-02 10:35:40|3726.99|3726.99|3725.41|3725.41|3726.99|3726.99|3725.41|3725.41|0
1606905360000|2020-12-02 10:36:00|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|0
1606905370000|2020-12-02 10:36:10|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|0
1606905390000|2020-12-02 10:36:30|3726.15|3726.15|3725.75|3725.75|3726.15|3726.15|3725.75|3725.75|0
1606905450000|2020-12-02 10:37:30|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|0
1606905470000|2020-12-02 10:37:50|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|3726.15|0
1606905490000|2020-12-02 10:38:10|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|0
1606905500000|2020-12-02 10:38:20|3726.86|3726.86|3726.77|3726.77|3726.86|3726.86|3726.77|3726.77|0
1606905510000|2020-12-02 10:38:30|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|3727.46|0
1606905540000|2020-12-02 10:39:00|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|3727.85|0
1606905600000|2020-12-02 10:40:00|3727.46|3727.46|3727.3|3727.3|3727.46|3727.46|3727.3|3727.3|0
1606905610000|2020-12-02 10:40:10|3724.52|3724.52|3726.9|3726.9|3726.9|3726.9|3723.73|3723.73|0
1606905640000|2020-12-02 10:40:40|3726.11|3726.11|3727.3|3727.3|3727.69|3727.69|3726.11|3726.11|0
1606905650000|2020-12-02 10:40:50|3727.24|3727.24|3727.14|3727.14|3727.24|3727.24|3727.14|3727.14|0
1606905660000|2020-12-02 10:41:00|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|0
1606905680000|2020-12-02 10:41:20|3726.79|3726.79|3726.9|3726.9|3726.9|3726.9|3726.79|3726.79|0
1606905720000|2020-12-02 10:42:00|3727.58|3727.58|3728.77|3728.77|3728.77|3728.77|3727.58|3727.58|0
1606905760000|2020-12-02 10:42:40|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|0
1606905780000|2020-12-02 10:43:00|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|0
1606905790000|2020-12-02 10:43:10|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|0
1606905800000|2020-12-02 10:43:20|3729.69|3729.69|3729.94|3729.94|3729.94|3729.94|3729.69|3729.69|0
1606905820000|2020-12-02 10:43:40|3729.86|3729.86|3729.98|3729.98|3729.98|3729.98|3729.86|3729.86|0
1606905840000|2020-12-02 10:44:00|3730.37|3730.37|3729.58|3729.58|3730.37|3730.37|3729.58|3729.58|0
1606905850000|2020-12-02 10:44:10|3729.18|3729.18|3729.58|3729.58|3729.58|3729.58|3729.18|3729.18|0
1606905860000|2020-12-02 10:44:20|3729.43|3729.43|3729.43|3729.43|3729.43|3729.43|3729.43|3729.43|0
1606905870000|2020-12-02 10:44:30|3729.13|3729.13|3728.13|3728.13|3729.13|3729.13|3728.13|3728.13|0
1606905890000|2020-12-02 10:44:50|3728.92|3728.92|3728.53|3728.53|3728.92|3728.92|3728.53|3728.53|0
1606905900000|2020-12-02 10:45:00|3728.13|3728.13|3728.13|3728.13|3728.13|3728.13|3728.13|3728.13|0
1606905930000|2020-12-02 10:45:30|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|0
1606905940000|2020-12-02 10:45:40|3727.49|3727.49|3727.49|3727.49|3727.49|3727.49|3727.49|3727.49|0
1606905950000|2020-12-02 10:45:50|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1606905970000|2020-12-02 10:46:10|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|3726.84|0
1606905980000|2020-12-02 10:46:20|3726.44|3726.44|3726.44|3726.44|3726.44|3726.44|3726.44|3726.44|0
1606906090000|2020-12-02 10:48:10|3725.25|3725.25|3723.2|3723.2|3725.25|3725.25|3723.2|3723.2|0
1606906120000|2020-12-02 10:48:40|3723.29|3723.29|3723.45|3723.45|3723.45|3723.45|3723.29|3723.29|0
1606906130000|2020-12-02 10:48:50|3724.24|3724.24|3724.24|3724.24|3724.24|3724.24|3724.24|3724.24|0
1606906150000|2020-12-02 10:49:10|3724.16|3724.16|3724.16|3724.16|3724.16|3724.16|3724.16|3724.16|0
1606906170000|2020-12-02 10:49:30|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|0
1606906180000|2020-12-02 10:49:40|3723.28|3723.28|3723.2|3723.2|3723.28|3723.28|3723.2|3723.2|0
1606906190000|2020-12-02 10:49:50|3722.41|3722.41|3723.2|3723.2|3723.6|3723.6|3722.41|3722.41|0
1606906250000|2020-12-02 10:50:50|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|0
1606906260000|2020-12-02 10:51:00|3724.21|3724.21|3724.49|3724.49|3725.16|3725.16|3724.21|3724.21|0
1606906290000|2020-12-02 10:51:30|3724.25|3724.25|3723.06|3723.06|3724.25|3724.25|3723.06|3723.06|0
1606906320000|2020-12-02 10:52:00|3723.21|3723.21|3723.02|3723.02|3723.41|3723.41|3723.02|3723.02|0
1606906350000|2020-12-02 10:52:30|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|0
1606906370000|2020-12-02 10:52:50|3721.65|3721.65|3721.34|3721.34|3721.73|3721.73|3721.34|3721.34|0
1606906380000|2020-12-02 10:53:00|3722.13|3722.13|3722.13|3722.13|3722.13|3722.13|3722.13|3722.13|0
1606906390000|2020-12-02 10:53:10|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|3722.01|0
1606906400000|2020-12-02 10:53:20|3721.85|3721.85|3721.85|3721.85|3721.85|3721.85|3721.85|3721.85|0
1606906440000|2020-12-02 10:54:00|3721.93|3721.93|3721.25|3721.25|3721.93|3721.93|3721.25|3721.25|0
1606906450000|2020-12-02 10:54:10|3722.04|3722.04|3722.04|3722.04|3722.04|3722.04|3722.04|3722.04|0
1606906500000|2020-12-02 10:55:00|3721.64|3721.64|3722.33|3722.33|3722.33|3722.33|3721.64|3721.64|0
1606906510000|2020-12-02 10:55:10|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|0
1606906530000|2020-12-02 10:55:30|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|0
1606906540000|2020-12-02 10:55:40|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|0
1606906550000|2020-12-02 10:55:50|3722.41|3722.41|3722.33|3722.33|3722.41|3722.41|3722.33|3722.33|0
1606906570000|2020-12-02 10:56:10|3721.53|3721.53|3721.93|3721.93|3721.93|3721.93|3720.74|3720.74|0
1606906590000|2020-12-02 10:56:30|3722.72|3722.72|3723.12|3723.12|3723.12|3723.12|3722.72|3722.72|0
1606906600000|2020-12-02 10:56:40|3723.52|3723.52|3723.52|3723.52|3723.52|3723.52|3723.52|3723.52|0
1606906610000|2020-12-02 10:56:50|3724.2|3724.2|3724.6|3724.6|3724.6|3724.6|3724.2|3724.2|0
1606906620000|2020-12-02 10:57:00|3724.15|3724.15|3724.15|3724.15|3724.15|3724.15|3724.15|3724.15|0
1606906640000|2020-12-02 10:57:20|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|0
1606906650000|2020-12-02 10:57:30|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|0
1606906660000|2020-12-02 10:57:40|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|3723.8|0
1606906710000|2020-12-02 10:58:30|3724.2|3724.2|3724.6|3724.6|3724.6|3724.6|3724.2|3724.2|0
1606906720000|2020-12-02 10:58:40|3723.23|3723.23|3722.04|3722.04|3723.23|3723.23|3722.04|3722.04|0
1606906740000|2020-12-02 10:59:00|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|0
1606906750000|2020-12-02 10:59:10|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|3722.99|0
1606906760000|2020-12-02 10:59:20|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|0
1606906770000|2020-12-02 10:59:30|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|0
1606906790000|2020-12-02 10:59:50|3722.41|3722.41|3722.33|3722.33|3722.57|3722.57|3722.33|3722.33|0
1606906800000|2020-12-02 11:00:00|3722.72|3722.72|3721.81|3721.81|3722.72|3722.72|3721.81|3721.81|0
1606906810000|2020-12-02 11:00:10|3721.64|3721.64|3721.08|3721.08|3721.76|3721.76|3721.08|3721.08|0
1606906820000|2020-12-02 11:00:20|3720.68|3720.68|3720.63|3720.63|3720.68|3720.68|3720.63|3720.63|0
1606906830000|2020-12-02 11:00:30|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|0
1606906850000|2020-12-02 11:00:50|3721.03|3721.03|3720.2|3720.2|3721.03|3721.03|3720.2|3720.2|0
1606906920000|2020-12-02 11:02:00|3720.59|3720.59|3720.99|3720.99|3720.99|3720.99|3720.59|3720.59|0
1606906940000|2020-12-02 11:02:20|3721.39|3721.39|3720.59|3720.59|3721.39|3721.39|3720.59|3720.59|0
1606906950000|2020-12-02 11:02:30|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|0
1606906970000|2020-12-02 11:02:50|3721.04|3721.04|3721.44|3721.44|3721.44|3721.44|3721.04|3721.04|0
1606906990000|2020-12-02 11:03:10|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|0
1606907030000|2020-12-02 11:03:50|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|0
1606907040000|2020-12-02 11:04:00|3722.07|3722.07|3722.33|3722.33|3722.33|3722.33|3722.07|3722.07|0
1606907070000|2020-12-02 11:04:30|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|3722.72|0
1606907080000|2020-12-02 11:04:40|3723.12|3723.12|3722.04|3722.04|3723.12|3723.12|3722.04|3722.04|0
1606907100000|2020-12-02 11:05:00|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|0
1606907130000|2020-12-02 11:05:30|3721.21|3721.21|3720.81|3720.81|3721.21|3721.21|3720.81|3720.81|0
1606907160000|2020-12-02 11:06:00|3720.42|3720.42|3719.73|3719.73|3720.42|3720.42|3719.73|3719.73|0
1606907170000|2020-12-02 11:06:10|3719.05|3719.05|3718.97|3718.97|3719.05|3719.05|3718.97|3718.97|0
1606907180000|2020-12-02 11:06:20|3718.81|3718.81|3717.73|3717.73|3718.81|3718.81|3717.33|3717.33|0
1606907200000|2020-12-02 11:06:40|3717.33|3717.33|3717.33|3717.33|3717.33|3717.33|3717.33|3717.33|0
1606907210000|2020-12-02 11:06:50|3717.5|3717.5|3717.89|3717.89|3717.89|3717.89|3717.5|3717.5|0
1606907220000|2020-12-02 11:07:00|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|0
1606907230000|2020-12-02 11:07:10|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|3717.5|0
1606907250000|2020-12-02 11:07:30|3717.1|3717.1|3717.25|3717.25|3717.25|3717.25|3717.1|3717.1|0
1606907280000|2020-12-02 11:08:00|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|0
1606907290000|2020-12-02 11:08:10|3717.25|3717.25|3718.44|3718.44|3718.44|3718.44|3717.25|3717.25|0
1606907300000|2020-12-02 11:08:20|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|0
1606907320000|2020-12-02 11:08:40|3717.47|3717.47|3717.07|3717.07|3717.47|3717.47|3717.07|3717.07|0
1606907340000|2020-12-02 11:09:00|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|0
1606907360000|2020-12-02 11:09:20|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|0
1606907380000|2020-12-02 11:09:40|3718.84|3718.84|3718.44|3718.44|3718.84|3718.84|3718.44|3718.44|0
1606907390000|2020-12-02 11:09:50|3719.12|3719.12|3719.81|3719.81|3719.81|3719.81|3719.12|3719.12|0
1606907410000|2020-12-02 11:10:10|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|0
1606907440000|2020-12-02 11:10:40|3718.87|3718.87|3719.66|3719.66|3719.66|3719.66|3718.87|3718.87|0
1606907450000|2020-12-02 11:10:50|3719.26|3719.26|3719.26|3719.26|3719.26|3719.26|3719.26|3719.26|0
1606907470000|2020-12-02 11:11:10|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|3718.47|0
1606907510000|2020-12-02 11:11:50|3718.07|3718.07|3717.91|3717.91|3718.07|3718.07|3717.91|3717.91|0
1606907520000|2020-12-02 11:12:00|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|3717.82|0
1606907550000|2020-12-02 11:12:30|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|0
1606907580000|2020-12-02 11:13:00|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|0
1606907610000|2020-12-02 11:13:30|3717.35|3717.35|3716.95|3716.95|3717.35|3717.35|3716.95|3716.95|0
1606907620000|2020-12-02 11:13:40|3716.56|3716.56|3716.16|3716.16|3716.56|3716.56|3716.16|3716.16|0
1606907630000|2020-12-02 11:13:50|3715.37|3715.37|3715.76|3715.76|3715.76|3715.76|3715.37|3715.37|0
1606907640000|2020-12-02 11:14:00|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|0
1606907650000|2020-12-02 11:14:10|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|0
1606907660000|2020-12-02 11:14:20|3716.31|3716.31|3716.19|3716.19|3716.31|3716.31|3716.19|3716.19|0
1606907670000|2020-12-02 11:14:30|3716.98|3716.98|3716.98|3716.98|3716.98|3716.98|3716.98|3716.98|0
1606907680000|2020-12-02 11:14:40|3717.78|3717.78|3716.98|3716.98|3717.78|3717.78|3716.98|3716.98|0
1606907690000|2020-12-02 11:14:50|3717.38|3717.38|3717.67|3717.67|3717.67|3717.67|3716.98|3716.98|0
1606907700000|2020-12-02 11:15:00|3718|3718|3718|3718|3718|3718|3718|3718|0
1606907720000|2020-12-02 11:15:20|3717.6|3717.6|3718|3718|3718|3718|3717.6|3717.6|0
1606907730000|2020-12-02 11:15:30|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|0
1606907760000|2020-12-02 11:16:00|3718.18|3718.18|3718.26|3718.26|3718.58|3718.58|3718.18|3718.18|0
1606907800000|2020-12-02 11:16:40|3718.04|3718.04|3715.88|3715.88|3718.04|3718.04|3715.88|3715.88|0
1606907810000|2020-12-02 11:16:50|3716.04|3716.04|3715.18|3715.18|3716.04|3716.04|3715.18|3715.18|0
1606907820000|2020-12-02 11:17:00|3714.88|3714.88|3714.49|3714.49|3714.88|3714.88|3714.49|3714.49|0
1606907840000|2020-12-02 11:17:20|3714.65|3714.65|3714.7|3714.7|3714.7|3714.7|3714.65|3714.65|0
1606907850000|2020-12-02 11:17:30|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|3714.3|0
1606907870000|2020-12-02 11:17:50|3714.22|3714.22|3714.62|3714.62|3714.62|3714.62|3714.22|3714.22|0
1606907920000|2020-12-02 11:18:40|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|0
1606907930000|2020-12-02 11:18:50|3714.78|3714.78|3715.89|3715.89|3715.89|3715.89|3714.78|3714.78|0
1606907970000|2020-12-02 11:19:30|3716.06|3716.06|3716.06|3716.06|3716.06|3716.06|3716.06|3716.06|0
1606907980000|2020-12-02 11:19:40|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|0
1606907990000|2020-12-02 11:19:50|3717.57|3717.57|3717.33|3717.33|3717.73|3717.73|3717.33|3717.33|0
1606908000000|2020-12-02 11:20:00|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|0
1606908010000|2020-12-02 11:20:10|3717.23|3717.23|3717.55|3717.55|3717.55|3717.55|3717.23|3717.23|0
1606908020000|2020-12-02 11:20:20|3717.61|3717.61|3717.55|3717.55|3717.71|3717.71|3717.5|3717.5|0
1606908030000|2020-12-02 11:20:30|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|0
1606908060000|2020-12-02 11:21:00|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|0
1606908070000|2020-12-02 11:21:10|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|0
1606908090000|2020-12-02 11:21:30|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|0
1606908110000|2020-12-02 11:21:50|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|0
1606908150000|2020-12-02 11:22:30|3718.99|3718.99|3717.64|3717.64|3718.99|3718.99|3717.64|3717.64|0
1606908200000|2020-12-02 11:23:20|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|0
1606908220000|2020-12-02 11:23:40|3718.03|3718.03|3718.03|3718.03|3718.03|3718.03|3718.03|3718.03|0
1606908230000|2020-12-02 11:23:50|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|0
1606908240000|2020-12-02 11:24:00|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|0
1606908250000|2020-12-02 11:24:10|3717.19|3717.19|3717.27|3717.27|3717.27|3717.27|3717.19|3717.19|0
1606908280000|2020-12-02 11:24:40|3716.58|3716.58|3716.58|3716.58|3716.64|3716.64|3716.58|3716.58|0
1606908290000|2020-12-02 11:24:50|3716.53|3716.53|3716.13|3716.13|3716.53|3716.53|3716.13|3716.13|0
1606908310000|2020-12-02 11:25:10|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|0
1606908320000|2020-12-02 11:25:20|3715.62|3715.62|3714.94|3714.94|3715.62|3715.62|3714.94|3714.94|0
1606908380000|2020-12-02 11:26:20|3715.39|3715.39|3716.58|3716.58|3716.58|3716.58|3715.39|3715.39|0
1606908410000|2020-12-02 11:26:50|3715.78|3715.78|3716.18|3716.18|3716.18|3716.18|3715.78|3715.78|0
1606908420000|2020-12-02 11:27:00|3716.23|3716.23|3716.07|3716.07|3716.23|3716.23|3716.07|3716.07|0
1606908430000|2020-12-02 11:27:10|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|3716.02|0
1606908440000|2020-12-02 11:27:20|3715.62|3715.62|3716.42|3716.42|3716.42|3716.42|3715.62|3715.62|0
1606908450000|2020-12-02 11:27:30|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|0
1606908460000|2020-12-02 11:27:40|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|3717.06|0
1606908470000|2020-12-02 11:27:50|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|3715.87|3715.87|0
1606908480000|2020-12-02 11:28:00|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|0
1606908520000|2020-12-02 11:28:40|3715.71|3715.71|3715.71|3715.71|3715.71|3715.71|3715.71|3715.71|0
1606908530000|2020-12-02 11:28:50|3716.1|3716.1|3715.71|3715.71|3716.1|3716.1|3715.31|3715.31|0
1606908540000|2020-12-02 11:29:00|3715.62|3715.62|3716.42|3716.42|3716.42|3716.42|3715.62|3715.62|0
1606908550000|2020-12-02 11:29:10|3716.57|3716.57|3715.2|3715.2|3716.57|3716.57|3715.2|3715.2|0
1606908590000|2020-12-02 11:29:50|3714.01|3714.01|3714.09|3714.09|3714.09|3714.09|3714.01|3714.01|0
1606908600000|2020-12-02 11:30:00|3714.78|3714.78|3716.07|3716.07|3716.07|3716.07|3714.78|3714.78|0
1606908610000|2020-12-02 11:30:10|3716.37|3716.37|3716.37|3716.37|3716.37|3716.37|3716.37|3716.37|0
1606908620000|2020-12-02 11:30:20|3716.66|3716.66|3716.83|3716.83|3716.83|3716.83|3716.66|3716.66|0
1606908630000|2020-12-02 11:30:30|3716.95|3716.95|3717.07|3717.07|3717.07|3717.07|3716.95|3716.95|0
1606908650000|2020-12-02 11:30:50|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|0
1606908670000|2020-12-02 11:31:10|3717.94|3717.94|3717.94|3717.94|3717.94|3717.94|3717.94|3717.94|0
1606908680000|2020-12-02 11:31:20|3717.55|3717.55|3717.15|3717.15|3717.55|3717.55|3717.15|3717.15|0
1606908700000|2020-12-02 11:31:40|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|0
1606908720000|2020-12-02 11:32:00|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|0
1606908730000|2020-12-02 11:32:10|3717.86|3717.86|3717.94|3717.94|3717.94|3717.94|3717.86|3717.86|0
1606908740000|2020-12-02 11:32:20|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|0
1606908780000|2020-12-02 11:33:00|3717.23|3717.23|3717.92|3717.92|3717.92|3717.92|3717.23|3717.23|0
1606908800000|2020-12-02 11:33:20|3717.83|3717.83|3717.83|3717.83|3717.83|3717.83|3717.83|3717.83|0
1606908840000|2020-12-02 11:34:00|3717.73|3717.73|3718.15|3718.15|3718.23|3718.23|3717.73|3717.73|0
1606908860000|2020-12-02 11:34:20|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|0
1606908880000|2020-12-02 11:34:40|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|0
1606908920000|2020-12-02 11:35:20|3717.37|3717.37|3717.21|3717.21|3717.37|3717.37|3717.21|3717.21|0
1606908940000|2020-12-02 11:35:40|3716.81|3716.81|3714.86|3714.86|3716.81|3716.81|3714.86|3714.86|0
1606908950000|2020-12-02 11:35:50|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|0
1606908970000|2020-12-02 11:36:10|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|0
1606908980000|2020-12-02 11:36:20|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|0
1606908990000|2020-12-02 11:36:30|3715.47|3715.47|3716.1|3716.1|3716.1|3716.1|3715.31|3715.31|0
1606909010000|2020-12-02 11:36:50|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|0
1606909020000|2020-12-02 11:37:00|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|0
1606909050000|2020-12-02 11:37:30|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|0
1606909070000|2020-12-02 11:37:50|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1606909090000|2020-12-02 11:38:10|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|0
1606909110000|2020-12-02 11:38:30|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|0
1606909130000|2020-12-02 11:38:50|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|0
1606909140000|2020-12-02 11:39:00|3715.47|3715.47|3715.36|3715.36|3715.47|3715.47|3715.36|3715.36|0
1606909160000|2020-12-02 11:39:20|3715.19|3715.19|3715.19|3715.19|3715.19|3715.19|3715.19|3715.19|0
1606909180000|2020-12-02 11:39:40|3715.64|3715.64|3715.25|3715.25|3715.64|3715.64|3715.25|3715.25|0
1606909210000|2020-12-02 11:40:10|3716.04|3716.04|3714.85|3714.85|3716.83|3716.83|3714.85|3714.85|0
1606909220000|2020-12-02 11:40:20|3715.15|3715.15|3715.55|3715.55|3715.55|3715.55|3715.15|3715.15|0
1606909260000|2020-12-02 11:41:00|3715.71|3715.71|3715.79|3715.79|3715.79|3715.79|3715.71|3715.71|0
1606909290000|2020-12-02 11:41:30|3715.39|3715.39|3715.39|3715.39|3715.39|3715.39|3715.39|3715.39|0
1606909310000|2020-12-02 11:41:50|3715.79|3715.79|3716.19|3716.19|3716.19|3716.19|3715.79|3715.79|0
1606909320000|2020-12-02 11:42:00|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|0
1606909340000|2020-12-02 11:42:20|3716.5|3716.5|3716.9|3716.9|3716.9|3716.9|3716.5|3716.5|0
1606909360000|2020-12-02 11:42:40|3716.5|3716.5|3717.19|3717.19|3717.19|3717.19|3716.5|3716.5|0
1606909370000|2020-12-02 11:42:50|3717.35|3717.35|3718.31|3718.31|3718.31|3718.31|3717.35|3717.35|0
1606909380000|2020-12-02 11:43:00|3718.46|3718.46|3719.42|3719.42|3719.42|3719.42|3718.46|3718.46|0
1606909390000|2020-12-02 11:43:10|3719.47|3719.47|3719.56|3719.56|3719.56|3719.56|3719.47|3719.47|0
1606909400000|2020-12-02 11:43:20|3719.39|3719.39|3719.39|3719.39|3719.54|3719.54|3719.39|3719.39|0
1606909410000|2020-12-02 11:43:30|3718.6|3718.6|3718.45|3718.45|3718.6|3718.6|3718.45|3718.45|0
1606909430000|2020-12-02 11:43:50|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|0
1606909470000|2020-12-02 11:44:30|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|0
1606909490000|2020-12-02 11:44:50|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|0
1606909500000|2020-12-02 11:45:00|3721.85|3721.85|3721.46|3721.46|3721.85|3721.85|3721.46|3721.46|0
1606909510000|2020-12-02 11:45:10|3722.65|3722.65|3722.77|3722.77|3722.77|3722.77|3722.65|3722.65|0
1606909530000|2020-12-02 11:45:30|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|3722.82|0
1606909540000|2020-12-02 11:45:40|3722.42|3722.42|3722.54|3722.54|3722.54|3722.54|3722.42|3722.42|0
1606909550000|2020-12-02 11:45:50|3722.63|3722.63|3721.1|3721.1|3722.63|3722.63|3721.1|3721.1|0
1606909560000|2020-12-02 11:46:00|3719.58|3719.58|3712.79|3712.79|3719.58|3719.58|3712.33|3712.33|0
1606909570000|2020-12-02 11:46:10|3711.2|3711.2|3709.78|3709.78|3711.28|3711.28|3709.78|3709.78|0
1606909580000|2020-12-02 11:46:20|3709.94|3709.94|3710.11|3710.11|3710.11|3710.11|3709.94|3709.94|0
1606909600000|2020-12-02 11:46:40|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|0
1606909610000|2020-12-02 11:46:50|3709.15|3709.15|3704.09|3704.09|3709.15|3709.15|3704.09|3704.09|0
1606909620000|2020-12-02 11:47:00|3703.55|3703.55|3699.98|3699.98|3703.55|3703.55|3698.79|3698.79|0
1606909630000|2020-12-02 11:47:10|3698.79|3698.79|3696.83|3696.83|3698.79|3698.79|3696.15|3696.15|0
1606909640000|2020-12-02 11:47:20|3695.64|3695.64|3694.43|3694.43|3695.64|3695.64|3693.74|3693.74|0
1606909650000|2020-12-02 11:47:30|3693.84|3693.84|3693.15|3693.15|3693.94|3693.94|3693.15|3693.15|0
1606909660000|2020-12-02 11:47:40|3691.96|3691.96|3693.94|3693.94|3693.94|3693.94|3691.96|3691.96|0
1606909670000|2020-12-02 11:47:50|3694|3694|3693.31|3693.31|3694|3694|3693.31|3693.31|0
1606909680000|2020-12-02 11:48:00|3694|3694|3694|3694|3694|3694|3694|3694|0
1606909690000|2020-12-02 11:48:10|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|0
1606909700000|2020-12-02 11:48:20|3694.96|3694.96|3694.66|3694.66|3694.96|3694.96|3694.16|3694.16|0
1606909710000|2020-12-02 11:48:30|3694.55|3694.55|3694.1|3694.1|3694.55|3694.55|3694.1|3694.1|0
1606909720000|2020-12-02 11:48:40|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|0
1606909730000|2020-12-02 11:48:50|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|0
1606909740000|2020-12-02 11:49:00|3693.25|3693.25|3692.06|3692.06|3693.25|3693.25|3692.06|3692.06|0
1606909780000|2020-12-02 11:49:40|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|0
1606909790000|2020-12-02 11:49:50|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|0
1606909800000|2020-12-02 11:50:00|3691.92|3691.92|3691.76|3691.76|3691.92|3691.92|3691.76|3691.76|0
1606909830000|2020-12-02 11:50:30|3691.36|3691.36|3689.38|3689.38|3691.36|3691.36|3688.19|3688.19|0
1606909840000|2020-12-02 11:50:40|3688.98|3688.98|3688.19|3688.19|3688.98|3688.98|3688.19|3688.19|0
1606909850000|2020-12-02 11:50:50|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|0
1606909860000|2020-12-02 11:51:00|3688.58|3688.58|3688.19|3688.19|3688.58|3688.58|3688.19|3688.19|0
1606909870000|2020-12-02 11:51:10|3688.58|3688.58|3688.58|3688.58|3688.58|3688.58|3688.58|3688.58|0
1606909880000|2020-12-02 11:51:20|3688.19|3688.19|3687.39|3687.39|3688.19|3688.19|3687.39|3687.39|0
1606909890000|2020-12-02 11:51:30|3687.55|3687.55|3688.77|3688.77|3688.82|3688.82|3687.23|3687.23|0
1606909920000|2020-12-02 11:52:00|3688.68|3688.68|3689.08|3689.08|3689.08|3689.08|3688.68|3688.68|0
1606909930000|2020-12-02 11:52:10|3689.76|3689.76|3690.95|3690.95|3690.95|3690.95|3689.76|3689.76|0
1606909950000|2020-12-02 11:52:30|3690.16|3690.16|3690.46|3690.46|3690.46|3690.46|3690.16|3690.16|0
1606909960000|2020-12-02 11:52:40|3690.86|3690.86|3692.44|3692.44|3692.84|3692.84|3690.86|3690.86|0
1606909970000|2020-12-02 11:52:50|3692.29|3692.29|3692.44|3692.44|3692.44|3692.44|3692.29|3692.29|0
1606909980000|2020-12-02 11:53:00|3692.05|3692.05|3692.05|3692.05|3692.84|3692.84|3692.05|3692.05|0
1606909990000|2020-12-02 11:53:10|3692.84|3692.84|3692.84|3692.84|3692.84|3692.84|3692.84|3692.84|0
1606910000000|2020-12-02 11:53:20|3693.17|3693.17|3694.06|3694.06|3694.36|3694.36|3693.17|3693.17|0
1606910030000|2020-12-02 11:53:50|3694.46|3694.46|3694.78|3694.78|3694.78|3694.78|3694.46|3694.46|0
1606910040000|2020-12-02 11:54:00|3694.83|3694.83|3695.58|3695.58|3696.02|3696.02|3694.83|3694.83|0
1606910060000|2020-12-02 11:54:20|3695.73|3695.73|3696.52|3696.52|3696.52|3696.52|3695.73|3695.73|0
1606910070000|2020-12-02 11:54:30|3696.64|3696.64|3696.48|3696.48|3696.64|3696.64|3696.48|3696.48|0
1606910080000|2020-12-02 11:54:40|3698.86|3698.86|3701.28|3701.28|3701.28|3701.28|3698.86|3698.86|0
1606910100000|2020-12-02 11:55:00|3701.44|3701.44|3702.68|3702.68|3702.68|3702.68|3701.44|3701.44|0
1606910110000|2020-12-02 11:55:10|3704.05|3704.05|3706.6|3706.6|3706.6|3706.6|3704.05|3704.05|0
1606910120000|2020-12-02 11:55:20|3706.76|3706.76|3707.26|3707.26|3707.26|3707.26|3706.76|3706.76|0
1606910140000|2020-12-02 11:55:40|3706.87|3706.87|3706.76|3706.76|3706.87|3706.87|3706.07|3706.07|0
1606910170000|2020-12-02 11:56:10|3707.55|3707.55|3706.76|3706.76|3707.55|3707.55|3706.76|3706.76|0
1606910180000|2020-12-02 11:56:20|3707.15|3707.15|3706.76|3706.76|3707.15|3707.15|3706.76|3706.76|0
1606910210000|2020-12-02 11:56:50|3706.36|3706.36|3706.36|3706.36|3706.36|3706.36|3706.36|3706.36|0
1606910220000|2020-12-02 11:57:00|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|0
1606910280000|2020-12-02 11:58:00|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|0
1606910290000|2020-12-02 11:58:10|3707.57|3707.57|3705.83|3705.83|3707.57|3707.57|3705.58|3705.58|0
1606910300000|2020-12-02 11:58:20|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|0
1606910310000|2020-12-02 11:58:30|3706.35|3706.35|3706.24|3706.24|3706.35|3706.35|3705.56|3705.56|0
1606910320000|2020-12-02 11:58:40|3707.43|3707.43|3708.12|3708.12|3708.12|3708.12|3707.43|3707.43|0
1606910340000|2020-12-02 11:59:00|3708.27|3708.27|3708.57|3708.57|3708.57|3708.57|3708.27|3708.27|0
1606910360000|2020-12-02 11:59:20|3708.17|3708.17|3708.17|3708.17|3708.17|3708.17|3708.17|3708.17|0
1606910370000|2020-12-02 11:59:30|3708.97|3708.97|3710.5|3710.5|3710.5|3710.5|3708.97|3708.97|0
1606910380000|2020-12-02 11:59:40|3710.1|3710.1|3710.04|3710.04|3710.15|3710.15|3709.36|3709.36|0
1606910390000|2020-12-02 11:59:50|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1606910430000|2020-12-02 12:00:30|3710.75|3710.75|3710.92|3710.92|3710.92|3710.92|3710.75|3710.75|0
1606910440000|2020-12-02 12:00:40|3712.11|3712.11|3712.79|3712.79|3713.98|3713.98|3712.11|3712.11|0
1606910450000|2020-12-02 12:00:50|3713.59|3713.59|3714.78|3714.78|3714.78|3714.78|3713.59|3713.59|0
1606910470000|2020-12-02 12:01:10|3713.19|3713.19|3713.59|3713.59|3713.59|3713.59|3713.19|3713.19|0
1606910480000|2020-12-02 12:01:20|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|0
1606910500000|2020-12-02 12:01:40|3711.43|3711.43|3711.43|3711.43|3711.43|3711.43|3711.03|3711.03|0
1606910510000|2020-12-02 12:01:50|3711.27|3711.27|3711.32|3711.32|3711.32|3711.32|3711.27|3711.27|0
1606910520000|2020-12-02 12:02:00|3710.92|3710.92|3710.53|3710.53|3710.92|3710.92|3710.53|3710.53|0
1606910540000|2020-12-02 12:02:20|3710.74|3710.74|3710.74|3710.74|3710.74|3710.74|3710.74|3710.74|0
1606910550000|2020-12-02 12:02:30|3710.79|3710.79|3710.11|3710.11|3710.79|3710.79|3710.11|3710.11|0
1606910580000|2020-12-02 12:03:00|3711.3|3711.3|3710.82|3710.82|3711.3|3711.3|3710.82|3710.82|0
1606910610000|2020-12-02 12:03:30|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|0
1606910650000|2020-12-02 12:04:10|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|0
1606910670000|2020-12-02 12:04:30|3711.94|3711.94|3712.1|3712.1|3712.1|3712.1|3711.94|3711.94|0
1606910680000|2020-12-02 12:04:40|3713.29|3713.29|3712.89|3712.89|3713.29|3713.29|3712.89|3712.89|0
1606910700000|2020-12-02 12:05:00|3713.29|3713.29|3712.61|3712.61|3713.29|3713.29|3712.61|3712.61|0
1606910710000|2020-12-02 12:05:10|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|0
1606910720000|2020-12-02 12:05:20|3712.29|3712.29|3711.5|3711.5|3712.29|3712.29|3711.5|3711.5|0
1606910740000|2020-12-02 12:05:40|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|0
1606910750000|2020-12-02 12:05:50|3710.9|3710.9|3710.9|3710.9|3710.9|3710.9|3710.9|3710.9|0
1606910760000|2020-12-02 12:06:00|3710.75|3710.75|3710.6|3710.6|3710.75|3710.75|3710.6|3710.6|0
1606910770000|2020-12-02 12:06:10|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|0
1606910820000|2020-12-02 12:07:00|3710.75|3710.75|3711.54|3711.54|3711.54|3711.54|3710.75|3710.75|0
1606910860000|2020-12-02 12:07:40|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|0
1606910900000|2020-12-02 12:08:20|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|3711.64|0
1606910940000|2020-12-02 12:09:00|3711.88|3711.88|3711.88|3711.88|3712.27|3712.27|3711.88|3711.88|0
1606910950000|2020-12-02 12:09:10|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|0
1606910960000|2020-12-02 12:09:20|3712.89|3712.89|3712.89|3712.89|3712.89|3712.89|3712.89|3712.89|0
1606910970000|2020-12-02 12:09:30|3712.97|3712.97|3711.78|3711.78|3712.97|3712.97|3711.78|3711.78|0
1606910980000|2020-12-02 12:09:40|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|3712.47|0
1606911000000|2020-12-02 12:10:00|3713.66|3713.66|3713.66|3713.66|3713.66|3713.66|3713.66|3713.66|0
1606911010000|2020-12-02 12:10:10|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|3714.37|0
1606911020000|2020-12-02 12:10:20|3714.76|3714.76|3714.76|3714.76|3714.76|3714.76|3714.76|3714.76|0
1606911040000|2020-12-02 12:10:40|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|0
1606911080000|2020-12-02 12:11:20|3714.35|3714.35|3713.45|3713.45|3714.35|3714.35|3713.45|3713.45|0
1606911090000|2020-12-02 12:11:30|3713.85|3713.85|3713.95|3713.95|3713.95|3713.95|3713.85|3713.85|0
1606911100000|2020-12-02 12:11:40|3714.75|3714.75|3714.75|3714.75|3714.75|3714.75|3714.75|3714.75|0
1606911120000|2020-12-02 12:12:00|3714.35|3714.35|3714.35|3714.35|3714.35|3714.35|3714.35|3714.35|0
1606911130000|2020-12-02 12:12:10|3714.75|3714.75|3714.43|3714.43|3714.83|3714.83|3714.43|3714.43|0
1606911150000|2020-12-02 12:12:30|3714.19|3714.19|3714.64|3714.64|3714.64|3714.64|3714.19|3714.19|0
1606911160000|2020-12-02 12:12:40|3714.69|3714.69|3714.42|3714.42|3714.69|3714.69|3714.42|3714.42|0
1606911170000|2020-12-02 12:12:50|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|0
1606911180000|2020-12-02 12:13:00|3715.9|3715.9|3715.11|3715.11|3716.3|3716.3|3715.11|3715.11|0
1606911190000|2020-12-02 12:13:10|3715.05|3715.05|3715|3715|3715.05|3715.05|3715|3715|0
1606911210000|2020-12-02 12:13:30|3714.6|3714.6|3713.18|3713.18|3714.6|3714.6|3713.18|3713.18|0
1606911250000|2020-12-02 12:14:10|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|0
1606911290000|2020-12-02 12:14:50|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|0
1606911300000|2020-12-02 12:15:00|3711.99|3711.99|3711.31|3711.31|3711.99|3711.99|3711.31|3711.31|0
1606911310000|2020-12-02 12:15:10|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|0
1606911320000|2020-12-02 12:15:20|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|0
1606911330000|2020-12-02 12:15:30|3710.69|3710.69|3710.47|3710.47|3710.69|3710.69|3710.47|3710.47|0
1606911340000|2020-12-02 12:15:40|3709.89|3709.89|3709.61|3709.61|3710.29|3710.29|3709.61|3709.61|0
1606911350000|2020-12-02 12:15:50|3709.82|3709.82|3712.11|3712.11|3712.19|3712.19|3709.82|3709.82|0
1606911360000|2020-12-02 12:16:00|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|0
1606911410000|2020-12-02 12:16:50|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|0
1606911420000|2020-12-02 12:17:00|3712.12|3712.12|3711.16|3711.16|3712.12|3712.12|3711.16|3711.16|0
1606911440000|2020-12-02 12:17:20|3709.57|3709.57|3709.97|3709.97|3709.97|3709.97|3709.57|3709.57|0
1606911480000|2020-12-02 12:18:00|3709.92|3709.92|3709.92|3709.92|3709.92|3709.92|3709.92|3709.92|0
1606911540000|2020-12-02 12:19:00|3709.62|3709.62|3708.66|3708.66|3709.62|3709.62|3708.66|3708.66|0
1606911550000|2020-12-02 12:19:10|3708.81|3708.81|3708.81|3708.81|3708.81|3708.81|3708.81|3708.81|0
1606911560000|2020-12-02 12:19:20|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|3709.2|0
1606911570000|2020-12-02 12:19:30|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|0
1606911590000|2020-12-02 12:19:50|3708.41|3708.41|3707.62|3707.62|3708.41|3708.41|3707.62|3707.62|0
1606911610000|2020-12-02 12:20:10|3707.47|3707.47|3707.32|3707.32|3707.47|3707.47|3707.32|3707.32|0
1606911620000|2020-12-02 12:20:20|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|0
1606911640000|2020-12-02 12:20:40|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|0
1606911650000|2020-12-02 12:20:50|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|3707.12|3707.12|0
1606911660000|2020-12-02 12:21:00|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|0
1606911670000|2020-12-02 12:21:10|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|0
1606911680000|2020-12-02 12:21:20|3706.47|3706.47|3705.39|3705.39|3706.47|3706.47|3705.39|3705.39|0
1606911720000|2020-12-02 12:22:00|3706.19|3706.19|3706.58|3706.58|3706.58|3706.58|3706.19|3706.19|0
1606911730000|2020-12-02 12:22:10|3706.43|3706.43|3706.2|3706.2|3706.43|3706.43|3706.2|3706.2|0
1606911740000|2020-12-02 12:22:20|3706.14|3706.14|3706.86|3706.86|3706.86|3706.86|3705.78|3705.78|0
1606911760000|2020-12-02 12:22:40|3707.25|3707.25|3706.86|3706.86|3707.25|3707.25|3706.86|3706.86|0
1606911780000|2020-12-02 12:23:00|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|0
1606911800000|2020-12-02 12:23:20|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|3707.06|0
1606911820000|2020-12-02 12:23:40|3707.21|3707.21|3707.89|3707.89|3707.89|3707.89|3707.21|3707.21|0
1606911830000|2020-12-02 12:23:50|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|0
1606911870000|2020-12-02 12:24:30|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|0
1606911890000|2020-12-02 12:24:50|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|3706.94|0
1606911910000|2020-12-02 12:25:10|3707.15|3707.15|3707.21|3707.21|3707.21|3707.21|3707.15|3707.15|0
1606911940000|2020-12-02 12:25:40|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|0
1606911980000|2020-12-02 12:26:20|3708.51|3708.51|3708.18|3708.18|3708.51|3708.51|3708.18|3708.18|0
1606912000000|2020-12-02 12:26:40|3707.93|3707.93|3706.42|3706.42|3708.01|3708.01|3706.42|3706.42|0
1606912010000|2020-12-02 12:26:50|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|0
1606912020000|2020-12-02 12:27:00|3706.42|3706.42|3705.63|3705.63|3706.42|3706.42|3705.63|3705.63|0
1606912040000|2020-12-02 12:27:20|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|0
1606912050000|2020-12-02 12:27:30|3704.04|3704.04|3703.99|3703.99|3704.42|3704.42|3703.99|3703.99|0
1606912060000|2020-12-02 12:27:40|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|0
1606912080000|2020-12-02 12:28:00|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|0
1606912130000|2020-12-02 12:28:50|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|0
1606912140000|2020-12-02 12:29:00|3705.13|3705.13|3705.44|3705.44|3706.04|3706.04|3705.03|3705.03|0
1606912180000|2020-12-02 12:29:40|3706.23|3706.23|3707.51|3707.51|3707.51|3707.51|3706.23|3706.23|0
1606912190000|2020-12-02 12:29:50|3707.67|3707.67|3707.92|3707.92|3707.92|3707.92|3707.67|3707.67|0
1606912200000|2020-12-02 12:30:00|3708.08|3708.08|3708.87|3708.87|3709.19|3709.19|3708.08|3708.08|0
1606912230000|2020-12-02 12:30:30|3708.72|3708.72|3708.57|3708.57|3708.72|3708.72|3708.57|3708.57|0
1606912240000|2020-12-02 12:30:40|3708.27|3708.27|3708.67|3708.67|3708.67|3708.67|3708.27|3708.27|0
1606912260000|2020-12-02 12:31:00|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|0
1606912270000|2020-12-02 12:31:10|3709.31|3709.31|3709.31|3709.31|3709.31|3709.31|3709.31|3709.31|0
1606912290000|2020-12-02 12:31:30|3709.15|3709.15|3708.27|3708.27|3709.15|3709.15|3708.27|3708.27|0
1606912310000|2020-12-02 12:31:50|3707.59|3707.59|3707.34|3707.34|3707.59|3707.59|3707.34|3707.34|0
1606912320000|2020-12-02 12:32:00|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|3707.19|0
1606912340000|2020-12-02 12:32:20|3707.3|3707.3|3707.08|3707.08|3707.3|3707.3|3707.03|3707.03|0
1606912360000|2020-12-02 12:32:40|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|0
1606912370000|2020-12-02 12:32:50|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|0
1606912390000|2020-12-02 12:33:10|3706.85|3706.85|3706.45|3706.45|3706.85|3706.85|3706.45|3706.45|0
1606912400000|2020-12-02 12:33:20|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|0
1606912420000|2020-12-02 12:33:40|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|0
1606912450000|2020-12-02 12:34:10|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|0
1606912490000|2020-12-02 12:34:50|3705.32|3705.32|3704.52|3704.52|3705.32|3705.32|3704.52|3704.52|0
1606912510000|2020-12-02 12:35:10|3705.21|3705.21|3705.6|3705.6|3705.6|3705.6|3705.21|3705.21|0
1606912530000|2020-12-02 12:35:30|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|0
1606912550000|2020-12-02 12:35:50|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|0
1606912560000|2020-12-02 12:36:00|3704.96|3704.96|3704.66|3704.66|3704.96|3704.96|3704.66|3704.66|0
1606912580000|2020-12-02 12:36:20|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|0
1606912610000|2020-12-02 12:36:50|3705.54|3705.54|3705.54|3705.54|3705.94|3705.94|3705.54|3705.54|0
1606912620000|2020-12-02 12:37:00|3705.2|3705.2|3704.86|3704.86|3705.2|3705.2|3704.86|3704.86|0
1606912630000|2020-12-02 12:37:10|3704.77|3704.77|3707.51|3707.51|3707.51|3707.51|3704.77|3704.77|0
1606912640000|2020-12-02 12:37:20|3707.77|3707.77|3707.14|3707.14|3707.83|3707.83|3707.14|3707.14|0
1606912650000|2020-12-02 12:37:30|3707.2|3707.2|3707.1|3707.1|3707.2|3707.2|3707.05|3707.05|0
1606912660000|2020-12-02 12:37:40|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|0
1606912680000|2020-12-02 12:38:00|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|0
1606912710000|2020-12-02 12:38:30|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|0
1606912740000|2020-12-02 12:39:00|3705.4|3705.4|3705.56|3705.56|3705.56|3705.56|3705.4|3705.4|0
1606912750000|2020-12-02 12:39:10|3705.78|3705.78|3705.83|3705.83|3705.83|3705.83|3705.78|3705.78|0
1606912760000|2020-12-02 12:39:20|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|0
1606912790000|2020-12-02 12:39:50|3706.33|3706.33|3705.94|3705.94|3707.13|3707.13|3705.94|3705.94|0
1606912800000|2020-12-02 12:40:00|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|0
1606912820000|2020-12-02 12:40:20|3705.53|3705.53|3705.15|3705.15|3705.53|3705.53|3705.15|3705.15|0
1606912840000|2020-12-02 12:40:40|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|0
1606912860000|2020-12-02 12:41:00|3704.64|3704.64|3704.22|3704.22|3704.64|3704.64|3704.22|3704.22|0
1606912880000|2020-12-02 12:41:20|3704.39|3704.39|3704.12|3704.12|3704.39|3704.39|3704.12|3704.12|0
1606912890000|2020-12-02 12:41:30|3704|3704|3704|3704|3704|3704|3704|3704|0
1606912900000|2020-12-02 12:41:40|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|0
1606912910000|2020-12-02 12:41:50|3704|3704|3704.52|3704.52|3704.52|3704.52|3704|3704|0
1606912920000|2020-12-02 12:42:00|3704.43|3704.43|3703.99|3703.99|3704.43|3704.43|3703.84|3703.84|0
1606912930000|2020-12-02 12:42:10|3703.94|3703.94|3704.04|3704.04|3704.04|3704.04|3703.94|3703.94|0
1606912940000|2020-12-02 12:42:20|3703.36|3703.36|3704.44|3704.44|3704.44|3704.44|3703.36|3703.36|0
1606912950000|2020-12-02 12:42:30|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|0
1606912960000|2020-12-02 12:42:40|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|0
1606912970000|2020-12-02 12:42:50|3705.46|3705.46|3705.46|3705.46|3705.46|3705.46|3705.46|3705.46|0
1606913020000|2020-12-02 12:43:40|3705.07|3705.07|3704.82|3704.82|3705.07|3705.07|3704.82|3704.82|0
1606913040000|2020-12-02 12:44:00|3704.03|3704.03|3704.11|3704.11|3704.11|3704.11|3704.03|3704.03|0
1606913050000|2020-12-02 12:44:10|3703.27|3703.27|3703.37|3703.37|3703.37|3703.37|3703.27|3703.27|0
1606913060000|2020-12-02 12:44:20|3703.32|3703.32|3703.45|3703.45|3703.62|3703.62|3703.32|3703.32|0
1606913070000|2020-12-02 12:44:30|3703.53|3703.53|3703.66|3703.66|3703.87|3703.87|3703.08|3703.08|0
1606913080000|2020-12-02 12:44:40|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|0
1606913100000|2020-12-02 12:45:00|3703.83|3703.83|3704.22|3704.22|3704.22|3704.22|3703.83|3703.83|0
1606913120000|2020-12-02 12:45:20|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|0
1606913140000|2020-12-02 12:45:40|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|0
1606913190000|2020-12-02 12:46:30|3704.71|3704.71|3704.71|3704.71|3704.71|3704.71|3704.71|3704.71|0
1606913210000|2020-12-02 12:46:50|3704.56|3704.56|3705.73|3705.73|3705.77|3705.77|3704.56|3704.56|0
1606913220000|2020-12-02 12:47:00|3705.84|3705.84|3706.05|3706.05|3706.05|3706.05|3705.84|3705.84|0
1606913250000|2020-12-02 12:47:30|3706.84|3706.84|3706.45|3706.45|3706.84|3706.84|3706.45|3706.45|0
1606913260000|2020-12-02 12:47:40|3706.53|3706.53|3706.7|3706.7|3706.7|3706.7|3706.53|3706.53|0
1606913280000|2020-12-02 12:48:00|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|0
1606913300000|2020-12-02 12:48:20|3706.79|3706.79|3706|3706|3706.79|3706.79|3704.81|3704.81|0
1606913310000|2020-12-02 12:48:30|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|0
1606913320000|2020-12-02 12:48:40|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|0
1606913430000|2020-12-02 12:50:30|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|0
1606913440000|2020-12-02 12:50:40|3704.56|3704.56|3704.48|3704.48|3704.56|3704.56|3704.48|3704.48|0
1606913450000|2020-12-02 12:50:50|3704.31|3704.31|3704.01|3704.01|3704.31|3704.31|3704.01|3704.01|0
1606913460000|2020-12-02 12:51:00|3703.93|3703.93|3703.53|3703.53|3703.93|3703.93|3703.53|3703.53|0
1606913480000|2020-12-02 12:51:20|3703.93|3703.93|3703.93|3703.93|3703.98|3703.98|3703.93|3703.93|0
1606913500000|2020-12-02 12:51:40|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|0
1606913510000|2020-12-02 12:51:50|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|0
1606913520000|2020-12-02 12:52:00|3702.57|3702.57|3701.88|3701.88|3702.57|3702.57|3701.88|3701.88|0
1606913530000|2020-12-02 12:52:10|3701.2|3701.2|3700.87|3700.87|3701.2|3701.2|3700.71|3700.71|0
1606913560000|2020-12-02 12:52:40|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|0
1606913590000|2020-12-02 12:53:10|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|3699.38|0
1606913600000|2020-12-02 12:53:20|3699.26|3699.26|3700.46|3700.46|3700.63|3700.63|3699.26|3699.26|0
1606913620000|2020-12-02 12:53:40|3701.15|3701.15|3701.94|3701.94|3701.94|3701.94|3701.15|3701.15|0
1606913630000|2020-12-02 12:53:50|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|0
1606913640000|2020-12-02 12:54:00|3703.04|3703.04|3703.43|3703.43|3703.43|3703.43|3703.04|3703.04|0
1606913660000|2020-12-02 12:54:20|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|0
1606913670000|2020-12-02 12:54:30|3702.56|3702.56|3702.56|3702.56|3702.56|3702.56|3702.56|3702.56|0
1606913680000|2020-12-02 12:54:40|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|0
1606913690000|2020-12-02 12:54:50|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|0
1606913700000|2020-12-02 12:55:00|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|0
1606913720000|2020-12-02 12:55:20|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1606913730000|2020-12-02 12:55:30|3703.53|3703.53|3702.76|3702.76|3703.53|3703.53|3702.76|3702.76|0
1606913740000|2020-12-02 12:55:40|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|0
1606913780000|2020-12-02 12:56:20|3702.02|3702.02|3701.75|3701.75|3702.02|3702.02|3701.75|3701.75|0
1606913810000|2020-12-02 12:56:50|3701.92|3701.92|3702.41|3702.41|3702.41|3702.41|3701.92|3701.92|0
1606913850000|2020-12-02 12:57:30|3702.02|3702.02|3701.44|3701.44|3702.05|3702.05|3700.58|3700.58|0
1606913860000|2020-12-02 12:57:40|3701.36|3701.36|3702.15|3702.15|3702.15|3702.15|3701.36|3701.36|0
1606913880000|2020-12-02 12:58:00|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|0
1606913930000|2020-12-02 12:58:50|3701.03|3701.03|3700.63|3700.63|3701.03|3701.03|3700.63|3700.63|0
1606913940000|2020-12-02 12:59:00|3700.27|3700.27|3699.59|3699.59|3700.27|3700.27|3699.59|3699.59|0
1606913960000|2020-12-02 12:59:20|3699.74|3699.74|3700.68|3700.68|3700.68|3700.68|3699.57|3699.57|0
1606913970000|2020-12-02 12:59:30|3700.74|3700.74|3700.39|3700.39|3700.9|3700.9|3700.1|3700.1|0
1606914000000|2020-12-02 13:00:00|3701.08|3701.08|3700.68|3700.68|3701.08|3701.08|3700.28|3700.28|0
1606914010000|2020-12-02 13:00:10|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|0
1606914020000|2020-12-02 13:00:20|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|0
1606914040000|2020-12-02 13:00:40|3700.28|3700.28|3700.59|3700.59|3700.59|3700.59|3700.28|3700.28|0
1606914050000|2020-12-02 13:00:50|3700.67|3700.67|3700.67|3700.67|3700.67|3700.67|3700.67|3700.67|0
1606914100000|2020-12-02 13:01:40|3700.83|3700.83|3700.98|3700.98|3700.98|3700.98|3700.83|3700.83|0
1606914110000|2020-12-02 13:01:50|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|0
1606914120000|2020-12-02 13:02:00|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|0
1606914130000|2020-12-02 13:02:10|3701.9|3701.9|3701.9|3701.9|3701.9|3701.9|3701.9|3701.9|0
1606914140000|2020-12-02 13:02:20|3702.06|3702.06|3702.22|3702.22|3702.22|3702.22|3702.06|3702.06|0
1606914150000|2020-12-02 13:02:30|3702.38|3702.38|3706.42|3706.42|3706.42|3706.42|3702.38|3702.38|0
1606914160000|2020-12-02 13:02:40|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|0
1606914170000|2020-12-02 13:02:50|3707.27|3707.27|3705.69|3705.69|3707.27|3707.27|3705.69|3705.69|0
1606914190000|2020-12-02 13:03:10|3705.44|3705.44|3705.35|3705.35|3705.44|3705.44|3705.35|3705.35|0
1606914200000|2020-12-02 13:03:20|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|3705.75|0
1606914230000|2020-12-02 13:03:50|3705.54|3705.54|3705.14|3705.14|3705.54|3705.54|3705.14|3705.14|0
1606914240000|2020-12-02 13:04:00|3705.06|3705.06|3705.47|3705.47|3705.55|3705.55|3705.06|3705.06|0
1606914260000|2020-12-02 13:04:20|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|3705.17|0
1606914280000|2020-12-02 13:04:40|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|0
1606914300000|2020-12-02 13:05:00|3705.87|3705.87|3706.12|3706.12|3706.12|3706.12|3705.87|3705.87|0
1606914320000|2020-12-02 13:05:20|3705.32|3705.32|3704.93|3704.93|3705.32|3705.32|3704.93|3704.93|0
1606914330000|2020-12-02 13:05:30|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|0
1606914340000|2020-12-02 13:05:40|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|0
1606914350000|2020-12-02 13:05:50|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|0
1606914360000|2020-12-02 13:06:00|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|0
1606914390000|2020-12-02 13:06:30|3704.52|3704.52|3704.22|3704.22|3704.52|3704.52|3704.22|3704.22|0
1606914410000|2020-12-02 13:06:50|3704.14|3704.14|3703.45|3703.45|3704.14|3704.14|3703.45|3703.45|0
1606914430000|2020-12-02 13:07:10|3703.29|3703.29|3702.81|3702.81|3703.29|3703.29|3702.81|3702.81|0
1606914450000|2020-12-02 13:07:30|3702.97|3702.97|3703.06|3703.06|3703.06|3703.06|3702.97|3702.97|0
1606914490000|2020-12-02 13:08:10|3702.37|3702.37|3702.37|3702.37|3702.37|3702.37|3702.37|3702.37|0
1606914500000|2020-12-02 13:08:20|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|0
1606914510000|2020-12-02 13:08:30|3701.54|3701.54|3701.39|3701.39|3701.54|3701.54|3701.39|3701.39|0
1606914520000|2020-12-02 13:08:40|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|0
1606914530000|2020-12-02 13:08:50|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|0
1606914550000|2020-12-02 13:09:10|3701.01|3701.01|3701.01|3701.01|3701.01|3701.01|3701.01|3701.01|0
1606914560000|2020-12-02 13:09:20|3700.85|3700.85|3699.73|3699.73|3700.85|3700.85|3699.57|3699.57|0
1606914570000|2020-12-02 13:09:30|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|0
1606914580000|2020-12-02 13:09:40|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|0
1606914660000|2020-12-02 13:11:00|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|0
1606914670000|2020-12-02 13:11:10|3699.39|3699.39|3700.33|3700.33|3700.76|3700.76|3699.39|3699.39|0
1606914700000|2020-12-02 13:11:40|3700.11|3700.11|3700.06|3700.06|3700.11|3700.11|3699.95|3699.95|0
1606914710000|2020-12-02 13:11:50|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|0
1606914720000|2020-12-02 13:12:00|3700.5|3700.5|3700.41|3700.41|3700.5|3700.5|3700.25|3700.25|0
1606914730000|2020-12-02 13:12:10|3700.58|3700.58|3700.66|3700.66|3700.66|3700.66|3700.58|3700.58|0
1606914740000|2020-12-02 13:12:20|3700.54|3700.54|3698.67|3698.67|3700.54|3700.54|3698.67|3698.67|0
1606914750000|2020-12-02 13:12:30|3698.45|3698.45|3698.4|3698.4|3698.45|3698.45|3698.4|3698.4|0
1606914760000|2020-12-02 13:12:40|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|0
1606914780000|2020-12-02 13:13:00|3698.91|3698.91|3698.82|3698.82|3698.91|3698.91|3698.82|3698.82|0
1606914790000|2020-12-02 13:13:10|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|0
1606914810000|2020-12-02 13:13:30|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|0
1606914830000|2020-12-02 13:13:50|3699.56|3699.56|3700.2|3700.2|3700.2|3700.2|3699.56|3699.56|0
1606914840000|2020-12-02 13:14:00|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|0
1606914850000|2020-12-02 13:14:10|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|0
1606914860000|2020-12-02 13:14:20|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|0
1606914880000|2020-12-02 13:14:40|3699.11|3699.11|3698.72|3698.72|3699.11|3699.11|3698.72|3698.72|0
1606914890000|2020-12-02 13:14:50|3698.4|3698.4|3698.7|3698.7|3698.7|3698.7|3698.25|3698.25|0
1606914900000|2020-12-02 13:15:00|3699.41|3699.41|3699.26|3699.26|3699.41|3699.41|3699.26|3699.26|0
1606914910000|2020-12-02 13:15:10|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.47|3698.47|0
1606914920000|2020-12-02 13:15:20|3698.92|3698.92|3700.4|3700.4|3700.4|3700.4|3698.92|3698.92|0
1606914970000|2020-12-02 13:16:10|3701.08|3701.08|3701.99|3701.99|3701.99|3701.99|3701.03|3701.03|0
1606914980000|2020-12-02 13:16:20|3702.3|3702.3|3701.9|3701.9|3702.3|3702.3|3701.9|3701.9|0
1606915010000|2020-12-02 13:16:50|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|0
1606915030000|2020-12-02 13:17:10|3701.62|3701.62|3700.94|3700.94|3701.62|3701.62|3700.94|3700.94|0
1606915060000|2020-12-02 13:17:40|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|3700.79|0
1606915080000|2020-12-02 13:18:00|3700.67|3700.67|3701.06|3701.06|3701.06|3701.06|3700.67|3700.67|0
1606915120000|2020-12-02 13:18:40|3701.28|3701.28|3701.22|3701.22|3701.28|3701.28|3701.22|3701.22|0
1606915160000|2020-12-02 13:19:20|3700.98|3700.98|3700.17|3700.17|3700.98|3700.98|3700.17|3700.17|0
1606915170000|2020-12-02 13:19:30|3700.05|3700.05|3700.05|3700.05|3700.05|3700.05|3700.05|3700.05|0
1606915190000|2020-12-02 13:19:50|3700|3700|3700|3700|3700|3700|3700|3700|0
1606915240000|2020-12-02 13:20:40|3699.6|3699.6|3699.6|3699.6|3699.6|3699.6|3699.6|3699.6|0
1606915260000|2020-12-02 13:21:00|3699.3|3699.3|3699.84|3699.84|3699.84|3699.84|3699.15|3699.15|0
1606915290000|2020-12-02 13:21:30|3699.72|3699.72|3699.72|3699.72|3699.72|3699.72|3699.72|3699.72|0
1606915300000|2020-12-02 13:21:40|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|0
1606915310000|2020-12-02 13:21:50|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|3699.66|0
1606915320000|2020-12-02 13:22:00|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|0
1606915330000|2020-12-02 13:22:10|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|0
1606915340000|2020-12-02 13:22:20|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|0
1606915350000|2020-12-02 13:22:30|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|0
1606915360000|2020-12-02 13:22:40|3699.39|3699.39|3699.24|3699.24|3699.39|3699.39|3699.24|3699.24|0
1606915370000|2020-12-02 13:22:50|3699.44|3699.44|3700.19|3700.19|3700.19|3700.19|3699.44|3699.44|0
1606915380000|2020-12-02 13:23:00|3699.95|3699.95|3700.03|3700.03|3700.03|3700.03|3699.95|3699.95|0
1606915400000|2020-12-02 13:23:20|3699.87|3699.87|3699.78|3699.78|3699.87|3699.87|3699.78|3699.78|0
1606915410000|2020-12-02 13:23:30|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|0
1606915420000|2020-12-02 13:23:40|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|0
1606915430000|2020-12-02 13:23:50|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|0
1606915440000|2020-12-02 13:24:00|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|0
1606915480000|2020-12-02 13:24:40|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|0
1606915490000|2020-12-02 13:24:50|3698.88|3698.88|3698.64|3698.64|3698.88|3698.88|3698.64|3698.64|0
1606915510000|2020-12-02 13:25:10|3698.56|3698.56|3698.16|3698.16|3698.56|3698.56|3698.16|3698.16|0
1606915520000|2020-12-02 13:25:20|3698.36|3698.36|3697.68|3697.68|3698.36|3698.36|3697.68|3697.68|0
1606915530000|2020-12-02 13:25:30|3697.28|3697.28|3697.28|3697.28|3697.28|3697.28|3697.28|3697.28|0
1606915550000|2020-12-02 13:25:50|3697.4|3697.4|3697.08|3697.08|3697.52|3697.52|3697.08|3697.08|0
1606915560000|2020-12-02 13:26:00|3696.93|3696.93|3696.08|3696.08|3696.93|3696.93|3695.63|3695.63|0
1606915580000|2020-12-02 13:26:20|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|0
1606915590000|2020-12-02 13:26:30|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|0
1606915600000|2020-12-02 13:26:40|3695.76|3695.76|3695.97|3695.97|3695.97|3695.97|3695.76|3695.76|0
1606915620000|2020-12-02 13:27:00|3695.92|3695.92|3696.1|3696.1|3696.1|3696.1|3695.7|3695.7|0
1606915630000|2020-12-02 13:27:10|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|0
1606915640000|2020-12-02 13:27:20|3695.65|3695.65|3696.33|3696.33|3696.33|3696.33|3695.65|3695.65|0
1606915650000|2020-12-02 13:27:30|3695.14|3695.14|3694.81|3694.81|3695.14|3695.14|3694.81|3694.81|0
1606915660000|2020-12-02 13:27:40|3694.6|3694.6|3694.41|3694.41|3694.6|3694.6|3694.41|3694.41|0
1606915670000|2020-12-02 13:27:50|3695.09|3695.09|3695.7|3695.7|3695.7|3695.7|3695.09|3695.09|0
1606915680000|2020-12-02 13:28:00|3695.76|3695.76|3695.54|3695.54|3695.76|3695.76|3695.46|3695.46|0
1606915700000|2020-12-02 13:28:20|3696.33|3696.33|3696.58|3696.58|3697.03|3697.03|3696.33|3696.33|0
1606915730000|2020-12-02 13:28:50|3696.98|3696.98|3697.37|3697.37|3697.37|3697.37|3696.98|3696.98|0
1606915740000|2020-12-02 13:29:00|3697.22|3697.22|3697.22|3697.22|3697.22|3697.22|3697.22|3697.22|0
1606915750000|2020-12-02 13:29:10|3697.62|3697.62|3698.02|3698.02|3698.02|3698.02|3697.62|3697.62|0
1606915760000|2020-12-02 13:29:20|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|0
1606915770000|2020-12-02 13:29:30|3697.83|3697.83|3697.49|3697.49|3697.89|3697.89|3697.49|3697.49|0
1606915790000|2020-12-02 13:29:50|3697.87|3697.87|3702.34|3702.34|3702.85|3702.85|3697.87|3697.87|0
1606915800000|2020-12-02 13:30:00|3702.24|3702.24|3702.62|3702.62|3702.92|3702.92|3702.24|3702.24|0
1606915810000|2020-12-02 13:30:10|3702.22|3702.22|3701.43|3701.43|3702.22|3702.22|3701.43|3701.43|0
1606915840000|2020-12-02 13:30:40|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|0
1606915850000|2020-12-02 13:30:50|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|0
1606915860000|2020-12-02 13:31:00|3700.68|3700.68|3702.11|3702.11|3702.11|3702.11|3700.53|3700.53|0
1606915880000|2020-12-02 13:31:20|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|0
1606915900000|2020-12-02 13:31:40|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|0
1606915920000|2020-12-02 13:32:00|3702.91|3702.91|3702.91|3702.91|3702.91|3702.91|3702.91|3702.91|0
1606915930000|2020-12-02 13:32:10|3703.47|3703.47|3704.15|3704.15|3704.15|3704.15|3703.47|3703.47|0
1606915940000|2020-12-02 13:32:20|3703.36|3703.36|3703.52|3703.52|3703.52|3703.52|3703.36|3703.36|0
1606915950000|2020-12-02 13:32:30|3703.36|3703.36|3703.7|3703.7|3703.76|3703.76|3703.36|3703.36|0
1606915970000|2020-12-02 13:32:50|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|0
1606916010000|2020-12-02 13:33:30|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|0
1606916040000|2020-12-02 13:34:00|3702.19|3702.19|3702.87|3702.87|3703.27|3703.27|3702.19|3702.19|0
1606916050000|2020-12-02 13:34:10|3702.71|3702.71|3700.22|3700.22|3702.71|3702.71|3700.22|3700.22|0
1606916070000|2020-12-02 13:34:30|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|0
1606916090000|2020-12-02 13:34:50|3699.18|3699.18|3698.5|3698.5|3699.18|3699.18|3698.5|3698.5|0
1606916100000|2020-12-02 13:35:00|3698.63|3698.63|3699.09|3699.09|3699.09|3699.09|3698.63|3698.63|0
1606916110000|2020-12-02 13:35:10|3699.39|3699.39|3699|3699|3699.39|3699.39|3699|3699|0
1606916160000|2020-12-02 13:36:00|3698.7|3698.7|3699.46|3699.46|3699.46|3699.46|3698.7|3698.7|0
1606916170000|2020-12-02 13:36:10|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|0
1606916180000|2020-12-02 13:36:20|3699.85|3699.85|3700.3|3700.3|3700.3|3700.3|3699.85|3699.85|0
1606916190000|2020-12-02 13:36:30|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1606916220000|2020-12-02 13:37:00|3699.7|3699.7|3699.86|3699.86|3699.86|3699.86|3699.7|3699.7|0
1606916230000|2020-12-02 13:37:10|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|0
1606916250000|2020-12-02 13:37:30|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1606916280000|2020-12-02 13:38:00|3699.01|3699.01|3699.86|3699.86|3699.86|3699.86|3699.01|3699.01|0
1606916290000|2020-12-02 13:38:10|3700.54|3700.54|3701.48|3701.48|3701.48|3701.48|3700.54|3700.54|0
1606916300000|2020-12-02 13:38:20|3700.11|3700.11|3700.41|3700.41|3700.41|3700.41|3700.11|3700.11|0
1606916310000|2020-12-02 13:38:30|3700.33|3700.33|3699.93|3699.93|3700.33|3700.33|3699.93|3699.93|0
1606916320000|2020-12-02 13:38:40|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|0
1606916330000|2020-12-02 13:38:50|3701.01|3701.01|3702.38|3702.38|3702.38|3702.38|3701.01|3701.01|0
1606916340000|2020-12-02 13:39:00|3701.98|3701.98|3701.58|3701.58|3701.98|3701.98|3701.58|3701.58|0
1606916350000|2020-12-02 13:39:10|3701.8|3701.8|3701.64|3701.64|3701.8|3701.8|3701.64|3701.64|0
1606916360000|2020-12-02 13:39:20|3700.95|3700.95|3701.64|3701.64|3701.64|3701.64|3700.95|3700.95|0
1606916370000|2020-12-02 13:39:30|3701.47|3701.47|3701.07|3701.07|3701.47|3701.47|3701.07|3701.07|0
1606916390000|2020-12-02 13:39:50|3701.47|3701.47|3701.64|3701.64|3701.64|3701.64|3701.47|3701.47|0
1606916440000|2020-12-02 13:40:40|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1606916470000|2020-12-02 13:41:10|3703.11|3703.11|3703.2|3703.2|3703.2|3703.2|3703.11|3703.11|0
1606916520000|2020-12-02 13:42:00|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|0
1606916530000|2020-12-02 13:42:10|3702.26|3702.26|3702.26|3702.26|3702.95|3702.95|3702.26|3702.26|0
1606916540000|2020-12-02 13:42:20|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1606916560000|2020-12-02 13:42:40|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1606916580000|2020-12-02 13:43:00|3702.32|3702.32|3701.99|3701.99|3702.32|3702.32|3701.99|3701.99|0
1606916600000|2020-12-02 13:43:20|3702.07|3702.07|3701.39|3701.39|3702.07|3702.07|3701.39|3701.39|0
1606916610000|2020-12-02 13:43:30|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|0
1606916620000|2020-12-02 13:43:40|3701.36|3701.36|3701.21|3701.21|3701.36|3701.36|3701.21|3701.21|0
1606916640000|2020-12-02 13:44:00|3701.32|3701.32|3701.4|3701.4|3701.49|3701.49|3701.32|3701.32|0
1606916660000|2020-12-02 13:44:20|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|3702.2|0
1606916670000|2020-12-02 13:44:30|3701.8|3701.8|3702.59|3702.59|3702.59|3702.59|3701.8|3701.8|0
1606916680000|2020-12-02 13:44:40|3702.44|3702.44|3702.05|3702.05|3702.44|3702.44|3702.05|3702.05|0
1606916690000|2020-12-02 13:44:50|3702.21|3702.21|3702.05|3702.05|3702.27|3702.27|3702.05|3702.05|0
1606916700000|2020-12-02 13:45:00|3702.45|3702.45|3703.19|3703.19|3703.19|3703.19|3702.45|3702.45|0
1606916730000|2020-12-02 13:45:30|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|0
1606916740000|2020-12-02 13:45:40|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|0
1606916760000|2020-12-02 13:46:00|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1606916770000|2020-12-02 13:46:10|3704.17|3704.17|3704.85|3704.85|3704.85|3704.85|3704.17|3704.17|0
1606916780000|2020-12-02 13:46:20|3704.45|3704.45|3704.06|3704.06|3704.45|3704.45|3704.06|3704.06|0
1606916790000|2020-12-02 13:46:30|3704|3704|3705.06|3705.06|3705.06|3705.06|3703.9|3703.9|0
1606916800000|2020-12-02 13:46:40|3703.47|3703.47|3703.07|3703.07|3703.47|3703.47|3703.07|3703.07|0
1606916830000|2020-12-02 13:47:10|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|0
1606916840000|2020-12-02 13:47:20|3703.25|3703.25|3704.37|3704.37|3704.37|3704.37|3703.01|3703.01|0
1606916850000|2020-12-02 13:47:30|3704.32|3704.32|3704.43|3704.43|3704.43|3704.43|3704.32|3704.32|0
1606916870000|2020-12-02 13:47:50|3705.62|3705.62|3706.41|3706.41|3706.41|3706.41|3705.62|3705.62|0
1606916880000|2020-12-02 13:48:00|3705.62|3705.62|3704.93|3704.93|3705.62|3705.62|3704.93|3704.93|0
1606916890000|2020-12-02 13:48:10|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|0
1606916920000|2020-12-02 13:48:40|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|0
1606916950000|2020-12-02 13:49:10|3704.06|3704.06|3702.7|3702.7|3704.06|3704.06|3702.7|3702.7|0
1606916960000|2020-12-02 13:49:20|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|0
1606916970000|2020-12-02 13:49:30|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|0
1606916990000|2020-12-02 13:49:50|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|0
1606917000000|2020-12-02 13:50:00|3701.78|3701.78|3701.3|3701.3|3701.87|3701.87|3701.3|3701.3|0
1606917010000|2020-12-02 13:50:10|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|0
1606917030000|2020-12-02 13:50:30|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|3701.17|0
1606917040000|2020-12-02 13:50:40|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1606917050000|2020-12-02 13:50:50|3700.09|3700.09|3700.57|3700.57|3700.57|3700.57|3700.09|3700.09|0
1606917080000|2020-12-02 13:51:20|3700.68|3700.68|3701.65|3701.65|3702.05|3702.05|3700.57|3700.57|0
1606917090000|2020-12-02 13:51:30|3701.26|3701.26|3700.57|3700.57|3701.26|3701.26|3700.57|3700.57|0
1606917110000|2020-12-02 13:51:50|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|0
1606917130000|2020-12-02 13:52:10|3700.82|3700.82|3700.99|3700.99|3700.99|3700.99|3700.82|3700.82|0
1606917150000|2020-12-02 13:52:30|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|0
1606917170000|2020-12-02 13:52:50|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|0
1606917190000|2020-12-02 13:53:10|3700.73|3700.73|3701.61|3701.61|3701.61|3701.61|3700.73|3700.73|0
1606917200000|2020-12-02 13:53:20|3701.72|3701.72|3702.02|3702.02|3702.02|3702.02|3701.72|3701.72|0
1606917210000|2020-12-02 13:53:30|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1606917230000|2020-12-02 13:53:50|3702.89|3702.89|3702.89|3702.89|3702.89|3702.89|3702.89|3702.89|0
1606917240000|2020-12-02 13:54:00|3702.5|3702.5|3701.96|3701.96|3702.5|3702.5|3701.91|3701.91|0
1606917250000|2020-12-02 13:54:10|3700.38|3700.38|3699.19|3699.19|3700.38|3700.38|3699.19|3699.19|0
1606917260000|2020-12-02 13:54:20|3699.02|3699.02|3698.54|3698.54|3699.02|3699.02|3698.54|3698.54|0
1606917270000|2020-12-02 13:54:30|3698.15|3698.15|3697.24|3697.24|3698.15|3698.15|3697.24|3697.24|0
1606917280000|2020-12-02 13:54:40|3697.08|3697.08|3697.08|3697.08|3697.48|3697.48|3696.68|3696.68|0
1606917310000|2020-12-02 13:55:10|3698.67|3698.67|3697.48|3697.48|3698.67|3698.67|3697.48|3697.48|0
1606917360000|2020-12-02 13:56:00|3697.18|3697.18|3698.02|3698.02|3698.82|3698.82|3697.18|3697.18|0
1606917370000|2020-12-02 13:56:10|3698.08|3698.08|3698.02|3698.02|3698.08|3698.08|3698.02|3698.02|0
1606917380000|2020-12-02 13:56:20|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|0
1606917390000|2020-12-02 13:56:30|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|0
1606917400000|2020-12-02 13:56:40|3698.97|3698.97|3699.08|3699.08|3699.76|3699.76|3698.97|3698.97|0
1606917420000|2020-12-02 13:57:00|3698.68|3698.68|3696.75|3696.75|3698.68|3698.68|3696.7|3696.7|0
1606917430000|2020-12-02 13:57:10|3696.27|3696.27|3696.15|3696.15|3697.07|3697.07|3696.15|3696.15|0
1606917440000|2020-12-02 13:57:20|3695.94|3695.94|3695.72|3695.72|3695.94|3695.94|3695.72|3695.72|0
1606917450000|2020-12-02 13:57:30|3696.12|3696.12|3696.91|3696.91|3696.91|3696.91|3696.12|3696.12|0
1606917460000|2020-12-02 13:57:40|3697.7|3697.7|3697.19|3697.19|3697.7|3697.7|3697.19|3697.19|0
1606917490000|2020-12-02 13:58:10|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|3696.5|0
1606917500000|2020-12-02 13:58:20|3696.9|3696.9|3697.68|3697.68|3697.68|3697.68|3696.9|3696.9|0
1606917510000|2020-12-02 13:58:30|3697.92|3697.92|3698.28|3698.28|3698.4|3698.4|3697.92|3697.92|0
1606917550000|2020-12-02 13:59:10|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|0
1606917560000|2020-12-02 13:59:20|3698.31|3698.31|3698.47|3698.47|3698.47|3698.47|3698.31|3698.31|0
1606917570000|2020-12-02 13:59:30|3698.53|3698.53|3699.21|3699.21|3699.21|3699.21|3698.53|3698.53|0
1606917590000|2020-12-02 13:59:50|3699.1|3699.1|3699.69|3699.69|3699.69|3699.69|3699.1|3699.1|0
1606917600000|2020-12-02 14:00:00|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|0
1606917610000|2020-12-02 14:00:10|3700.56|3700.56|3700.16|3700.16|3700.56|3700.56|3700.16|3700.16|0
1606917620000|2020-12-02 14:00:20|3700.01|3700.01|3699.47|3699.47|3700.01|3700.01|3699.47|3699.47|0
1606917630000|2020-12-02 14:00:30|3699.36|3699.36|3699.41|3699.41|3699.41|3699.41|3699.36|3699.36|0
1606917660000|2020-12-02 14:01:00|3699.31|3699.31|3700.52|3700.52|3700.52|3700.52|3699.31|3699.31|0
1606917670000|2020-12-02 14:01:10|3700.76|3700.76|3699.68|3699.68|3700.76|3700.76|3699.68|3699.68|0
1606917680000|2020-12-02 14:01:20|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|0
1606917690000|2020-12-02 14:01:30|3699.85|3699.85|3699.79|3699.79|3699.85|3699.85|3699.79|3699.79|0
1606917700000|2020-12-02 14:01:40|3700.59|3700.59|3701.15|3701.15|3701.15|3701.15|3700.59|3700.59|0
1606917710000|2020-12-02 14:01:50|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|0
1606917720000|2020-12-02 14:02:00|3701.49|3701.49|3702.73|3702.73|3702.73|3702.73|3701.49|3701.49|0
1606917730000|2020-12-02 14:02:10|3702.58|3702.58|3701.09|3701.09|3702.58|3702.58|3701.09|3701.09|0
1606917740000|2020-12-02 14:02:20|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|0
1606917760000|2020-12-02 14:02:40|3700.82|3700.82|3700.66|3700.66|3700.82|3700.82|3700.66|3700.66|0
1606917780000|2020-12-02 14:03:00|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|0
1606917820000|2020-12-02 14:03:40|3701.16|3701.16|3701.96|3701.96|3701.96|3701.96|3701.16|3701.16|0
1606917860000|2020-12-02 14:04:20|3702.29|3702.29|3701.99|3701.99|3702.29|3702.29|3701.99|3701.99|0
1606917870000|2020-12-02 14:04:30|3702.67|3702.67|3702.67|3702.67|3702.67|3702.67|3702.67|3702.67|0
1606917880000|2020-12-02 14:04:40|3702.52|3702.52|3702.92|3702.92|3702.92|3702.92|3702.52|3702.52|0
1606917890000|2020-12-02 14:04:50|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1606917900000|2020-12-02 14:05:00|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|0
1606917940000|2020-12-02 14:05:40|3702.71|3702.71|3702.71|3702.71|3702.71|3702.71|3702.71|3702.71|0
1606917950000|2020-12-02 14:05:50|3703.4|3703.4|3704.87|3704.87|3704.87|3704.87|3703.4|3703.4|0
1606917960000|2020-12-02 14:06:00|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|0
1606917970000|2020-12-02 14:06:10|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|3704.53|0
1606917980000|2020-12-02 14:06:20|3704.92|3704.92|3705.32|3705.32|3705.32|3705.32|3704.92|3704.92|0
1606917990000|2020-12-02 14:06:30|3705.72|3705.72|3707.22|3707.22|3707.41|3707.41|3705.72|3705.72|0
1606918000000|2020-12-02 14:06:40|3707.05|3707.05|3706.75|3706.75|3707.05|3707.05|3706.75|3706.75|0
1606918010000|2020-12-02 14:06:50|3706.36|3706.36|3706.21|3706.21|3706.36|3706.36|3706.21|3706.21|0
1606918020000|2020-12-02 14:07:00|3705.81|3705.81|3705.76|3705.76|3705.81|3705.81|3705.76|3705.76|0
1606918040000|2020-12-02 14:07:20|3706.95|3706.95|3707.45|3707.45|3707.45|3707.45|3706.95|3706.95|0
1606918050000|2020-12-02 14:07:30|3707.61|3707.61|3708.5|3708.5|3708.5|3708.5|3707.61|3707.61|0
1606918060000|2020-12-02 14:07:40|3708.11|3708.11|3708.11|3708.11|3708.11|3708.11|3707.71|3707.71|0
1606918100000|2020-12-02 14:08:20|3708.5|3708.5|3708.11|3708.11|3708.5|3708.5|3708.11|3708.11|0
1606918110000|2020-12-02 14:08:30|3707.31|3707.31|3706.46|3706.46|3707.31|3707.31|3706.46|3706.46|0
1606918120000|2020-12-02 14:08:40|3706.4|3706.4|3706.4|3706.4|3706.4|3706.4|3706.4|3706.4|0
1606918130000|2020-12-02 14:08:50|3706.35|3706.35|3706.24|3706.24|3706.4|3706.4|3706.24|3706.24|0
1606918140000|2020-12-02 14:09:00|3705.84|3705.84|3705.05|3705.05|3705.84|3705.84|3705.05|3705.05|0
1606918220000|2020-12-02 14:10:20|3704.8|3704.8|3704.41|3704.41|3704.8|3704.8|3704.41|3704.41|0
1606918250000|2020-12-02 14:10:50|3703.72|3703.72|3703.58|3703.58|3703.72|3703.72|3703.58|3703.58|0
1606918260000|2020-12-02 14:11:00|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|0
1606918270000|2020-12-02 14:11:10|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|0
1606918290000|2020-12-02 14:11:30|3704.04|3704.04|3704.22|3704.22|3704.33|3704.33|3703.93|3703.93|0
1606918300000|2020-12-02 14:11:40|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|0
1606918310000|2020-12-02 14:11:50|3705.41|3705.41|3706.59|3706.59|3706.59|3706.59|3705.41|3705.41|0
1606918320000|2020-12-02 14:12:00|3706.98|3706.98|3707.83|3707.83|3707.83|3707.83|3706.98|3706.98|0
1606918350000|2020-12-02 14:12:30|3707.66|3707.66|3704.75|3704.75|3707.66|3707.66|3704.75|3704.75|0
1606918360000|2020-12-02 14:12:40|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|0
1606918370000|2020-12-02 14:12:50|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|0
1606918380000|2020-12-02 14:13:00|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|3704.35|0
1606918390000|2020-12-02 14:13:10|3703.66|3703.66|3703.72|3703.72|3703.72|3703.72|3703.66|3703.66|0
1606918400000|2020-12-02 14:13:20|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|0
1606918420000|2020-12-02 14:13:40|3704.46|3704.46|3704.85|3704.85|3704.85|3704.85|3704.46|3704.46|0
1606918430000|2020-12-02 14:13:50|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|0
1606918440000|2020-12-02 14:14:00|3705.93|3705.93|3704.65|3704.65|3705.93|3705.93|3704.65|3704.65|0
1606918450000|2020-12-02 14:14:10|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1606918480000|2020-12-02 14:14:40|3704.18|3704.18|3704.18|3704.18|3704.18|3704.18|3704.18|3704.18|0
1606918490000|2020-12-02 14:14:50|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|0
1606918510000|2020-12-02 14:15:10|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|0
1606918530000|2020-12-02 14:15:30|3704.88|3704.88|3704.55|3704.55|3704.88|3704.88|3704.55|3704.55|0
1606918540000|2020-12-02 14:15:40|3704.71|3704.71|3704|3704|3704.79|3704.79|3704|3704|0
1606918550000|2020-12-02 14:15:50|3703.88|3703.88|3703.8|3703.8|3703.88|3703.88|3703.8|3703.8|0
1606918560000|2020-12-02 14:16:00|3703.69|3703.69|3704.33|3704.33|3704.33|3704.33|3703.69|3703.69|0
1606918570000|2020-12-02 14:16:10|3703.53|3703.53|3703.93|3703.93|3703.93|3703.93|3703.53|3703.53|0
1606918580000|2020-12-02 14:16:20|3703.78|3703.78|3703.78|3703.78|3703.78|3703.78|3703.78|3703.78|0
1606918590000|2020-12-02 14:16:30|3704.58|3704.58|3703.39|3703.39|3704.58|3704.58|3703.39|3703.39|0
1606918610000|2020-12-02 14:16:50|3703.3|3703.3|3701.77|3701.77|3703.3|3703.3|3701.69|3701.69|0
1606918620000|2020-12-02 14:17:00|3701.69|3701.69|3701.86|3701.86|3701.86|3701.86|3701.69|3701.69|0
1606918640000|2020-12-02 14:17:20|3702.07|3702.07|3703|3703|3703|3703|3701.96|3701.96|0
1606918670000|2020-12-02 14:17:50|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|0
1606918680000|2020-12-02 14:18:00|3702.19|3702.19|3701.43|3701.43|3702.19|3702.19|3701.43|3701.43|0
1606918690000|2020-12-02 14:18:10|3701.34|3701.34|3701.23|3701.23|3701.34|3701.34|3701.23|3701.23|0
1606918720000|2020-12-02 14:18:40|3700.83|3700.83|3700.23|3700.23|3700.83|3700.83|3700.15|3700.15|0
1606918730000|2020-12-02 14:18:50|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|0
1606918740000|2020-12-02 14:19:00|3699.87|3699.87|3699.87|3699.87|3699.87|3699.87|3699.87|3699.87|0
1606918760000|2020-12-02 14:19:20|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|0
1606918770000|2020-12-02 14:19:30|3699.68|3699.68|3699.97|3699.97|3699.97|3699.97|3699.68|3699.68|0
1606918780000|2020-12-02 14:19:40|3699.82|3699.82|3698.06|3698.06|3699.82|3699.82|3698.06|3698.06|0
1606918800000|2020-12-02 14:20:00|3698.22|3698.22|3698.77|3698.77|3698.77|3698.77|3698.22|3698.22|0
1606918810000|2020-12-02 14:20:10|3698.98|3698.98|3697.79|3697.79|3698.98|3698.98|3697.79|3697.79|0
1606918830000|2020-12-02 14:20:30|3698.19|3698.19|3698.58|3698.58|3698.58|3698.58|3698.19|3698.19|0
1606918840000|2020-12-02 14:20:40|3698.67|3698.67|3698.6|3698.6|3698.67|3698.67|3698.35|3698.35|0
1606918850000|2020-12-02 14:20:50|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1606918890000|2020-12-02 14:21:30|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1606918900000|2020-12-02 14:21:40|3698.41|3698.41|3698.41|3698.41|3698.41|3698.41|3698.41|3698.41|0
1606918910000|2020-12-02 14:21:50|3698.29|3698.29|3697.33|3697.33|3698.29|3698.29|3697.33|3697.33|0
1606918920000|2020-12-02 14:22:00|3697.42|3697.42|3697.52|3697.52|3697.52|3697.52|3697.42|3697.42|0
1606918930000|2020-12-02 14:22:10|3698.21|3698.21|3698.6|3698.6|3698.6|3698.6|3698.21|3698.21|0
1606918950000|2020-12-02 14:22:30|3698.68|3698.68|3698.68|3698.68|3698.68|3698.68|3698.68|3698.68|0
1606918960000|2020-12-02 14:22:40|3698.97|3698.97|3699.73|3699.73|3699.73|3699.73|3698.97|3698.97|0
1606918970000|2020-12-02 14:22:50|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|0
1606918980000|2020-12-02 14:23:00|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|0
1606918990000|2020-12-02 14:23:10|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|0
1606919010000|2020-12-02 14:23:30|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|0
1606919030000|2020-12-02 14:23:50|3700.01|3700.01|3700.47|3700.47|3700.47|3700.47|3700.01|3700.01|0
1606919040000|2020-12-02 14:24:00|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|0
1606919050000|2020-12-02 14:24:10|3700.58|3700.58|3701.17|3701.17|3701.17|3701.17|3699.9|3699.9|0
1606919060000|2020-12-02 14:24:20|3700.78|3700.78|3700.55|3700.55|3700.94|3700.94|3700.55|3700.55|0
1606919080000|2020-12-02 14:24:40|3700.43|3700.43|3700.43|3700.43|3700.43|3700.43|3700.43|3700.43|0
1606919090000|2020-12-02 14:24:50|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|0
1606919110000|2020-12-02 14:25:10|3699.81|3699.81|3699.65|3699.65|3699.81|3699.81|3699.65|3699.65|0
1606919120000|2020-12-02 14:25:20|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|0
1606919130000|2020-12-02 14:25:30|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|0
1606919140000|2020-12-02 14:25:40|3699.86|3699.86|3700.34|3700.34|3700.34|3700.34|3699.86|3699.86|0
1606919160000|2020-12-02 14:26:00|3700.26|3700.26|3699.41|3699.41|3700.26|3700.26|3699.41|3699.41|0
1606919170000|2020-12-02 14:26:10|3699.56|3699.56|3698.37|3698.37|3699.56|3699.56|3698.37|3698.37|0
1606919200000|2020-12-02 14:26:40|3698.53|3698.53|3698.39|3698.39|3698.53|3698.53|3697.7|3697.7|0
1606919210000|2020-12-02 14:26:50|3697.7|3697.7|3697.4|3697.4|3697.7|3697.7|3697.4|3697.4|0
1606919230000|2020-12-02 14:27:10|3697.8|3697.8|3697.4|3697.4|3697.8|3697.8|3697.4|3697.4|0
1606919240000|2020-12-02 14:27:20|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|0
1606919250000|2020-12-02 14:27:30|3698.72|3698.72|3699.77|3699.77|3699.77|3699.77|3698.32|3698.32|0
1606919260000|2020-12-02 14:27:40|3699.93|3699.93|3700.33|3700.33|3700.33|3700.33|3699.93|3699.93|0
1606919270000|2020-12-02 14:27:50|3700.41|3700.41|3700.5|3700.5|3700.5|3700.5|3700.41|3700.41|0
1606919280000|2020-12-02 14:28:00|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1606919290000|2020-12-02 14:28:10|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|0
1606919300000|2020-12-02 14:28:20|3701.53|3701.53|3702.32|3702.32|3702.32|3702.32|3701.53|3701.53|0
1606919310000|2020-12-02 14:28:30|3701.93|3701.93|3701.93|3701.93|3701.93|3701.93|3701.93|3701.93|0
1606919320000|2020-12-02 14:28:40|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|0
1606919340000|2020-12-02 14:29:00|3702.49|3702.49|3703.29|3703.29|3703.29|3703.29|3702.49|3702.49|0
1606919350000|2020-12-02 14:29:10|3702.98|3702.98|3703.85|3703.85|3703.85|3703.85|3702.98|3702.98|0
1606919370000|2020-12-02 14:29:30|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|3704.24|0
1606919380000|2020-12-02 14:29:40|3704.64|3704.64|3705.04|3705.04|3705.04|3705.04|3704.64|3704.64|0
1606919400000|2020-12-02 14:30:00|3704.93|3704.93|3704.19|3704.19|3704.93|3704.93|3704.19|3704.19|0
1606919410000|2020-12-02 14:30:10|3704.03|3704.03|3702.52|3702.52|3704.43|3704.43|3702.52|3702.52|0
1606919420000|2020-12-02 14:30:20|3702.75|3702.75|3702.35|3702.35|3702.75|3702.75|3701.95|3701.95|0
1606919430000|2020-12-02 14:30:30|3701.95|3701.95|3702.35|3702.35|3703.14|3703.14|3701.95|3701.95|0
1606919440000|2020-12-02 14:30:40|3701.95|3701.95|3700.98|3700.98|3702.26|3702.26|3700.98|3700.98|0
1606919450000|2020-12-02 14:30:50|3701.78|3701.78|3700|3700|3701.78|3701.78|3699.9|3699.9|0
1606919460000|2020-12-02 14:31:00|3700.25|3700.25|3700.31|3700.31|3700.94|3700.94|3700.09|3700.09|0
1606919470000|2020-12-02 14:31:10|3700.7|3700.7|3699.62|3699.62|3701.1|3701.1|3699.23|3699.23|0
1606919480000|2020-12-02 14:31:20|3701.18|3701.18|3701.98|3701.98|3701.98|3701.98|3701.18|3701.18|0
1606919490000|2020-12-02 14:31:30|3701.58|3701.58|3700.9|3700.9|3701.58|3701.58|3700.9|3700.9|0
1606919500000|2020-12-02 14:31:40|3701.16|3701.16|3702.41|3702.41|3702.41|3702.41|3701.16|3701.16|0
1606919510000|2020-12-02 14:31:50|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|0
1606919520000|2020-12-02 14:32:00|3702.7|3702.7|3702.61|3702.61|3702.7|3702.7|3702.61|3702.61|0
1606919530000|2020-12-02 14:32:10|3702.22|3702.22|3703.01|3703.01|3703.01|3703.01|3702.22|3702.22|0
1606919540000|2020-12-02 14:32:20|3702.61|3702.61|3703.41|3703.41|3703.41|3703.41|3702.61|3702.61|0
1606919550000|2020-12-02 14:32:30|3704.2|3704.2|3703.11|3703.11|3704.2|3704.2|3703.11|3703.11|0
1606919560000|2020-12-02 14:32:40|3703.91|3703.91|3703.91|3703.91|3703.91|3703.91|3703.91|3703.91|0
1606919570000|2020-12-02 14:32:50|3703.82|3703.82|3704.4|3704.4|3704.55|3704.55|3703.82|3703.82|0
1606919580000|2020-12-02 14:33:00|3704|3704|3704.4|3704.4|3704.45|3704.45|3703.61|3703.61|0
1606919590000|2020-12-02 14:33:10|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|3704.8|0
1606919600000|2020-12-02 14:33:20|3705.2|3705.2|3704.8|3704.8|3705.2|3705.2|3704.4|3704.4|0
1606919610000|2020-12-02 14:33:30|3704.4|3704.4|3704|3704|3704.4|3704.4|3704|3704|0
1606919620000|2020-12-02 14:33:40|3704.16|3704.16|3704.16|3704.16|3704.16|3704.16|3704.16|3704.16|0
1606919630000|2020-12-02 14:33:50|3703.77|3703.77|3704.4|3704.4|3704.56|3704.56|3703.77|3703.77|0
1606919640000|2020-12-02 14:34:00|3704.8|3704.8|3705.2|3705.2|3705.2|3705.2|3704.4|3704.4|0
1606919650000|2020-12-02 14:34:10|3705.3|3705.3|3704.74|3704.74|3705.36|3705.36|3704.74|3704.74|0
1606919660000|2020-12-02 14:34:20|3705.82|3705.82|3706.76|3706.76|3706.76|3706.76|3705.82|3705.82|0
1606919680000|2020-12-02 14:34:40|3707.15|3707.15|3707.55|3707.55|3707.55|3707.55|3707.15|3707.15|0
1606919690000|2020-12-02 14:34:50|3707.63|3707.63|3708.19|3708.19|3708.19|3708.19|3707.63|3707.63|0
1606919700000|2020-12-02 14:35:00|3708.36|3708.36|3708.41|3708.41|3708.41|3708.41|3708.36|3708.36|0
1606919710000|2020-12-02 14:35:10|3708.81|3708.81|3709.45|3709.45|3709.45|3709.45|3708.41|3708.41|0
1606919720000|2020-12-02 14:35:20|3709.57|3709.57|3709.36|3709.36|3710.15|3710.15|3708.96|3708.96|0
1606919730000|2020-12-02 14:35:30|3709.3|3709.3|3711.05|3711.05|3711.84|3711.84|3709.3|3709.3|0
1606919740000|2020-12-02 14:35:40|3710.89|3710.89|3710.67|3710.67|3711.28|3711.28|3710.33|3710.33|0
1606919750000|2020-12-02 14:35:50|3710.59|3710.59|3711.55|3711.55|3711.55|3711.55|3710.19|3710.19|0
1606919760000|2020-12-02 14:36:00|3711.71|3711.71|3711.31|3711.31|3711.71|3711.71|3711.31|3711.31|0
1606919770000|2020-12-02 14:36:10|3712.5|3712.5|3714.09|3714.09|3714.88|3714.88|3712.5|3712.5|0
1606919780000|2020-12-02 14:36:20|3714.88|3714.88|3715.05|3715.05|3715.68|3715.68|3714.88|3714.88|0
1606919790000|2020-12-02 14:36:30|3715.13|3715.13|3714.76|3714.76|3715.53|3715.53|3714.76|3714.76|0
1606919800000|2020-12-02 14:36:40|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|0
1606919810000|2020-12-02 14:36:50|3715.12|3715.12|3715.63|3715.63|3715.63|3715.63|3715.12|3715.12|0
1606919820000|2020-12-02 14:37:00|3716.32|3716.32|3716.7|3716.7|3717.1|3717.1|3716.32|3716.32|0
1606919830000|2020-12-02 14:37:10|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|0
1606919840000|2020-12-02 14:37:20|3715.11|3715.11|3713.13|3713.13|3715.91|3715.91|3713.13|3713.13|0
1606919850000|2020-12-02 14:37:30|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|3713.05|0
1606919860000|2020-12-02 14:37:40|3714.63|3714.63|3715.03|3715.03|3715.03|3715.03|3714.63|3714.63|0
1606919870000|2020-12-02 14:37:50|3715.83|3715.83|3715.99|3715.99|3715.99|3715.99|3715.83|3715.83|0
1606919880000|2020-12-02 14:38:00|3716.38|3716.38|3718.71|3718.71|3718.71|3718.71|3716.38|3716.38|0
1606919890000|2020-12-02 14:38:10|3719.11|3719.11|3721.9|3721.9|3721.9|3721.9|3719.11|3719.11|0
1606919900000|2020-12-02 14:38:20|3722.3|3722.3|3726.69|3726.69|3727.09|3727.09|3722.3|3722.3|0
1606919910000|2020-12-02 14:38:30|3725.9|3725.9|3724.86|3724.86|3725.98|3725.98|3724|3724|0
1606919920000|2020-12-02 14:38:40|3724.92|3724.92|3726.34|3726.34|3726.34|3726.34|3724.92|3724.92|0
1606919930000|2020-12-02 14:38:50|3726.74|3726.74|3726.29|3726.29|3727.53|3727.53|3726.29|3726.29|0
1606919940000|2020-12-02 14:39:00|3726.44|3726.44|3725.9|3725.9|3726.69|3726.69|3725.9|3725.9|0
1606919950000|2020-12-02 14:39:10|3725.98|3725.98|3726.61|3726.61|3726.61|3726.61|3725.82|3725.82|0
1606919960000|2020-12-02 14:39:20|3727.4|3727.4|3727.06|3727.06|3727.8|3727.8|3727.01|3727.01|0
1606919970000|2020-12-02 14:39:30|3727.85|3727.85|3728.9|3728.9|3729.69|3729.69|3727.85|3727.85|0
1606919980000|2020-12-02 14:39:40|3728.5|3728.5|3729.8|3729.8|3730.2|3730.2|3728.45|3728.45|0
1606919990000|2020-12-02 14:39:50|3730.59|3730.59|3729.96|3729.96|3731.31|3731.31|3729.96|3729.96|0
1606920000000|2020-12-02 14:40:00|3729.85|3729.85|3729.19|3729.19|3730.99|3730.99|3729.19|3729.19|0
1606920010000|2020-12-02 14:40:10|3729.98|3729.98|3730.65|3730.65|3730.65|3730.65|3729.59|3729.59|0
1606920020000|2020-12-02 14:40:20|3731.04|3731.04|3732.27|3732.27|3732.27|3732.27|3731|3731|0
1606920030000|2020-12-02 14:40:30|3733.86|3733.86|3734.11|3734.11|3734.11|3734.11|3732.92|3732.92|0
1606920040000|2020-12-02 14:40:40|3733.31|3733.31|3733.07|3733.07|3734.11|3734.11|3733.07|3733.07|0
1606920050000|2020-12-02 14:40:50|3733.23|3733.23|3732.79|3732.79|3733.24|3733.24|3732|3732|0
1606920060000|2020-12-02 14:41:00|3732.63|3732.63|3730.73|3730.73|3733.09|3733.09|3730.73|3730.73|0
1606920070000|2020-12-02 14:41:10|3730.68|3730.68|3736.09|3736.09|3736.09|3736.09|3730.68|3730.68|0
1606920080000|2020-12-02 14:41:20|3736.03|3736.03|3736.05|3736.05|3738.3|3738.3|3736.03|3736.03|0
1606920090000|2020-12-02 14:41:30|3734.86|3734.86|3734.86|3734.86|3735.26|3735.26|3734.86|3734.86|0
1606920100000|2020-12-02 14:41:40|3736.45|3736.45|3731.75|3731.75|3736.85|3736.85|3731.75|3731.75|0
1606920110000|2020-12-02 14:41:50|3732.94|3732.94|3733.8|3733.8|3733.8|3733.8|3731.75|3731.75|0
1606920120000|2020-12-02 14:42:00|3733.59|3733.59|3733.7|3733.7|3733.98|3733.98|3733.19|3733.19|0
1606920130000|2020-12-02 14:42:10|3735.68|3735.68|3738.64|3738.64|3738.64|3738.64|3735.68|3735.68|0
1606920140000|2020-12-02 14:42:20|3737.85|3737.85|3737.45|3737.45|3737.85|3737.85|3737.05|3737.05|0
1606920150000|2020-12-02 14:42:30|3737.05|3737.05|3735.81|3735.81|3737.05|3737.05|3735.81|3735.81|0
1606920160000|2020-12-02 14:42:40|3734.22|3734.22|3735.02|3735.02|3737|3737|3734.22|3734.22|0
1606920180000|2020-12-02 14:43:00|3734.62|3734.62|3732.85|3732.85|3734.62|3734.62|3732.28|3732.28|0
1606920190000|2020-12-02 14:43:10|3733.64|3733.64|3733.85|3733.85|3733.91|3733.91|3733.64|3733.64|0
1606920200000|2020-12-02 14:43:20|3733.06|3733.06|3736.81|3736.81|3737.11|3737.11|3732.66|3732.66|0
1606920210000|2020-12-02 14:43:30|3737.21|3737.21|3734.77|3734.77|3737.21|3737.21|3734.38|3734.38|0
1606920220000|2020-12-02 14:43:40|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|3735.17|0
1606920230000|2020-12-02 14:43:50|3733.98|3733.98|3735.57|3735.57|3735.57|3735.57|3733.98|3733.98|0
1606920240000|2020-12-02 14:44:00|3734.77|3734.77|3733.1|3733.1|3734.77|3734.77|3732.31|3732.31|0
1606920250000|2020-12-02 14:44:10|3733.5|3733.5|3733.5|3733.5|3733.5|3733.5|3733.5|3733.5|0
1606920260000|2020-12-02 14:44:20|3734.34|3734.34|3730.85|3730.85|3734.64|3734.64|3730.85|3730.85|0
1606920270000|2020-12-02 14:44:30|3730.06|3730.06|3733.85|3733.85|3733.85|3733.85|3729.27|3729.27|0
1606920280000|2020-12-02 14:44:40|3734.64|3734.64|3731.61|3731.61|3734.64|3734.64|3731.61|3731.61|0
1606920290000|2020-12-02 14:44:50|3732.41|3732.41|3732.6|3732.6|3732.6|3732.6|3732.41|3732.41|0
1606920300000|2020-12-02 14:45:00|3732.21|3732.21|3726.79|3726.79|3732.21|3732.21|3725.99|3725.99|0
1606920310000|2020-12-02 14:45:10|3727.18|3727.18|3726.71|3726.71|3729.22|3729.22|3726.71|3726.71|0
1606920320000|2020-12-02 14:45:20|3726.47|3726.47|3725.67|3725.67|3726.47|3726.47|3724.88|3724.88|0
1606920330000|2020-12-02 14:45:30|3725.28|3725.28|3726.57|3726.57|3729.18|3729.18|3725.28|3725.28|0
1606920340000|2020-12-02 14:45:40|3727.25|3727.25|3727.17|3727.17|3727.25|3727.25|3727.17|3727.17|0
1606920350000|2020-12-02 14:45:50|3727.05|3727.05|3726.17|3726.17|3727.05|3727.05|3726.17|3726.17|0
1606920360000|2020-12-02 14:46:00|3725.38|3725.38|3725.13|3725.13|3725.38|3725.38|3724.45|3724.45|0
1606920370000|2020-12-02 14:46:10|3725.03|3725.03|3726|3726|3726.79|3726.79|3725.03|3725.03|0
1606920380000|2020-12-02 14:46:20|3724.81|3724.81|3725.68|3725.68|3726.28|3726.28|3724.81|3724.81|0
1606920390000|2020-12-02 14:46:30|3725|3725|3724.4|3724.4|3725|3725|3724.4|3724.4|0
1606920400000|2020-12-02 14:46:40|3724.34|3724.34|3725.29|3725.29|3725.29|3725.29|3723.55|3723.55|0
1606920410000|2020-12-02 14:46:50|3726.88|3726.88|3726.48|3726.48|3727.27|3727.27|3726.48|3726.48|0
1606920420000|2020-12-02 14:47:00|3726.18|3726.18|3727.55|3727.55|3727.55|3727.55|3726.18|3726.18|0
1606920430000|2020-12-02 14:47:10|3727.15|3727.15|3727.95|3727.95|3727.95|3727.95|3726.76|3726.76|0
1606920440000|2020-12-02 14:47:20|3728.35|3728.35|3727.95|3727.95|3728.74|3728.74|3727.95|3727.95|0
1606920450000|2020-12-02 14:47:30|3728|3728|3727.15|3727.15|3728|3728|3726.76|3726.76|0
1606920460000|2020-12-02 14:47:40|3728.35|3728.35|3730.86|3730.86|3731.6|3731.6|3728.35|3728.35|0
1606920470000|2020-12-02 14:47:50|3731.66|3731.66|3730.88|3730.88|3732.47|3732.47|3730.88|3730.88|0
1606920480000|2020-12-02 14:48:00|3732.08|3732.08|3727.78|3727.78|3732.47|3732.47|3727.78|3727.78|0
1606920490000|2020-12-02 14:48:10|3728.97|3728.97|3727.46|3727.46|3729.05|3729.05|3727.46|3727.46|0
1606920500000|2020-12-02 14:48:20|3726.27|3726.27|3725.5|3725.5|3726.27|3726.27|3725.08|3725.08|0
1606920510000|2020-12-02 14:48:30|3727.48|3727.48|3727.88|3727.88|3727.88|3727.88|3727.48|3727.48|0
1606920520000|2020-12-02 14:48:40|3728.67|3728.67|3729.07|3729.07|3729.07|3729.07|3728.67|3728.67|0
1606920530000|2020-12-02 14:48:50|3727.7|3727.7|3725.72|3725.72|3728.49|3728.49|3725.72|3725.72|0
1606920540000|2020-12-02 14:49:00|3726.91|3726.91|3729.67|3729.67|3729.67|3729.67|3726.91|3726.91|0
1606920560000|2020-12-02 14:49:20|3728.87|3728.87|3728.87|3728.87|3728.87|3728.87|3728.87|3728.87|0
1606920570000|2020-12-02 14:49:30|3728.99|3728.99|3728.2|3728.2|3728.99|3728.99|3728.2|3728.2|0
1606920580000|2020-12-02 14:49:40|3728.53|3728.53|3729.01|3729.01|3729.01|3729.01|3727.34|3727.34|0
1606920590000|2020-12-02 14:49:50|3730.2|3730.2|3729.91|3729.91|3730.6|3730.6|3729.41|3729.41|0
1606920600000|2020-12-02 14:50:00|3729.83|3729.83|3726.15|3726.15|3729.83|3729.83|3726.15|3726.15|0
1606920610000|2020-12-02 14:50:10|3726.94|3726.94|3728.13|3728.13|3728.13|3728.13|3726.55|3726.55|0
1606920620000|2020-12-02 14:50:20|3728.24|3728.24|3729.5|3729.5|3729.72|3729.72|3728.24|3728.24|0
1606920630000|2020-12-02 14:50:30|3729.9|3729.9|3731.12|3731.12|3731.52|3731.52|3729.85|3729.85|0
1606920640000|2020-12-02 14:50:40|3730.33|3730.33|3729.93|3729.93|3731.52|3731.52|3729.93|3729.93|0
1606920650000|2020-12-02 14:50:50|3729.98|3729.98|3730.04|3730.04|3730.04|3730.04|3729.98|3729.98|0
1606920660000|2020-12-02 14:51:00|3730.43|3730.43|3731.23|3731.23|3732.02|3732.02|3730.43|3730.43|0
1606920670000|2020-12-02 14:51:10|3731.31|3731.31|3733.15|3733.15|3733.15|3733.15|3731.23|3731.23|0
1606920680000|2020-12-02 14:51:20|3733.54|3733.54|3732.75|3732.75|3733.94|3733.94|3732.75|3732.75|0
1606920690000|2020-12-02 14:51:30|3732.58|3732.58|3732.19|3732.19|3732.58|3732.58|3732.19|3732.19|0
1606920710000|2020-12-02 14:51:50|3731.79|3731.79|3731.05|3731.05|3731.79|3731.79|3731|3731|0
1606920720000|2020-12-02 14:52:00|3731.1|3731.1|3732.29|3732.29|3732.29|3732.29|3731.1|3731.1|0
1606920730000|2020-12-02 14:52:10|3732.89|3732.89|3732.69|3732.69|3732.89|3732.89|3732.29|3732.29|0
1606920740000|2020-12-02 14:52:20|3733.37|3733.37|3735.14|3735.14|3735.14|3735.14|3733.37|3733.37|0
1606920750000|2020-12-02 14:52:30|3733.95|3733.95|3735.82|3735.82|3735.82|3735.82|3733.95|3733.95|0
1606920760000|2020-12-02 14:52:40|3735.42|3735.42|3735.45|3735.45|3735.82|3735.82|3735.42|3735.42|0
1606920770000|2020-12-02 14:52:50|3735.36|3735.36|3733.78|3733.78|3735.36|3735.36|3733.78|3733.78|0
1606920780000|2020-12-02 14:53:00|3733.66|3733.66|3733.89|3733.89|3734.28|3734.28|3733.66|3733.66|0
1606920790000|2020-12-02 14:53:10|3733.09|3733.09|3734.14|3734.14|3734.47|3734.47|3733.09|3733.09|0
1606920800000|2020-12-02 14:53:20|3734.38|3734.38|3734.38|3734.38|3734.38|3734.38|3734.38|3734.38|0
1606920810000|2020-12-02 14:53:30|3734.22|3734.22|3734.73|3734.73|3735.12|3735.12|3733.93|3733.93|0
1606920820000|2020-12-02 14:53:40|3735.52|3735.52|3737.73|3737.73|3737.73|3737.73|3735.52|3735.52|0
1606920830000|2020-12-02 14:53:50|3737.33|3737.33|3735.79|3735.79|3737.38|3737.38|3735.4|3735.4|0
1606920840000|2020-12-02 14:54:00|3735.4|3735.4|3736.07|3736.07|3736.59|3736.59|3733.41|3733.41|0
1606920850000|2020-12-02 14:54:10|3733.69|3733.69|3735.18|3735.18|3735.97|3735.97|3733.59|3733.59|0
1606920860000|2020-12-02 14:54:20|3734.78|3734.78|3735.99|3735.99|3736.39|3736.39|3734.78|3734.78|0
1606920880000|2020-12-02 14:54:40|3736.39|3736.39|3735.59|3735.59|3737.97|3737.97|3735.59|3735.59|0
1606920890000|2020-12-02 14:54:50|3734.01|3734.01|3736.39|3736.39|3736.39|3736.39|3734.01|3734.01|0
1606920900000|2020-12-02 14:55:00|3736.78|3736.78|3737.48|3737.48|3737.88|3737.88|3736.29|3736.29|0
1606920910000|2020-12-02 14:55:10|3737.88|3737.88|3738.27|3738.27|3738.27|3738.27|3737.88|3737.88|0
1606920920000|2020-12-02 14:55:20|3738.33|3738.33|3738.33|3738.33|3738.33|3738.33|3737.14|3737.14|0
1606920930000|2020-12-02 14:55:30|3738.27|3738.27|3738.92|3738.92|3739.15|3739.15|3738.27|3738.27|0
1606920940000|2020-12-02 14:55:40|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|0
1606920950000|2020-12-02 14:55:50|3739.71|3739.71|3739.16|3739.16|3739.71|3739.71|3738.52|3738.52|0
1606920960000|2020-12-02 14:56:00|3740.35|3740.35|3742.73|3742.73|3742.73|3742.73|3740.35|3740.35|0
1606920970000|2020-12-02 14:56:10|3742.33|3742.33|3741.02|3741.02|3742.73|3742.73|3741.02|3741.02|0
1606920980000|2020-12-02 14:56:20|3739.44|3739.44|3736.49|3736.49|3739.44|3739.44|3736.49|3736.49|0
1606920990000|2020-12-02 14:56:30|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|0
1606921000000|2020-12-02 14:56:40|3736.21|3736.21|3736.17|3736.17|3736.85|3736.85|3736.17|3736.17|0
1606921020000|2020-12-02 14:57:00|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|0
1606921030000|2020-12-02 14:57:10|3736.72|3736.72|3735.14|3735.14|3736.81|3736.81|3735.14|3735.14|0
1606921040000|2020-12-02 14:57:20|3735.82|3735.82|3736.25|3736.25|3736.25|3736.25|3735.82|3735.82|0
1606921050000|2020-12-02 14:57:30|3737.44|3737.44|3740.22|3740.22|3740.22|3740.22|3737.44|3737.44|0
1606921060000|2020-12-02 14:57:40|3740.37|3740.37|3739.81|3739.81|3740.77|3740.77|3739.81|3739.81|0
1606921070000|2020-12-02 14:57:50|3739.56|3739.56|3741.25|3741.25|3741.64|3741.64|3738.77|3738.77|0
1606921080000|2020-12-02 14:58:00|3740.45|3740.45|3741|3741|3741|3741|3740.45|3740.45|0
1606921090000|2020-12-02 14:58:10|3740.84|3740.84|3737.73|3737.73|3740.84|3740.84|3737.73|3737.73|0
1606921100000|2020-12-02 14:58:20|3738.52|3738.52|3739.74|3739.74|3739.74|3739.74|3738.52|3738.52|0
1606921110000|2020-12-02 14:58:30|3740.14|3740.14|3740.54|3740.54|3740.54|3740.54|3739.34|3739.34|0
1606921120000|2020-12-02 14:58:40|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|0
1606921130000|2020-12-02 14:58:50|3739.74|3739.74|3741.92|3741.92|3742.12|3742.12|3739.74|3739.74|0
1606921140000|2020-12-02 14:59:00|3740.73|3740.73|3742.31|3742.31|3742.31|3742.31|3740.73|3740.73|0
1606921150000|2020-12-02 14:59:10|3741.71|3741.71|3740.85|3740.85|3742.44|3742.44|3740.85|3740.85|0
1606921160000|2020-12-02 14:59:20|3740.46|3740.46|3743.08|3743.08|3743.08|3743.08|3740.46|3740.46|0
1606921170000|2020-12-02 14:59:30|3743.47|3743.47|3741.2|3741.2|3743.47|3743.47|3741.2|3741.2|0
1606921190000|2020-12-02 14:59:50|3740.81|3740.81|3743.82|3743.82|3743.98|3743.98|3740.81|3740.81|0
1606921200000|2020-12-02 15:00:00|3743.14|3743.14|3742.78|3742.78|3743.14|3743.14|3741.44|3741.44|0
1606921210000|2020-12-02 15:00:10|3742.67|3742.67|3743.43|3743.43|3743.43|3743.43|3742.28|3742.28|0
1606921220000|2020-12-02 15:00:20|3743.27|3743.27|3743.61|3743.61|3743.61|3743.61|3742.87|3742.87|0
1606921230000|2020-12-02 15:00:30|3743.5|3743.5|3748.27|3748.27|3748.27|3748.27|3743.5|3743.5|0
1606921240000|2020-12-02 15:00:40|3747.07|3747.07|3746.28|3746.28|3747.07|3747.07|3745.09|3745.09|0
1606921250000|2020-12-02 15:00:50|3745.88|3745.88|3748.27|3748.27|3748.27|3748.27|3745.88|3745.88|0
1606921260000|2020-12-02 15:01:00|3746.68|3746.68|3746.28|3746.28|3747.87|3747.87|3746.28|3746.28|0
1606921270000|2020-12-02 15:01:10|3746.58|3746.58|3746.58|3746.58|3746.58|3746.58|3746.58|3746.58|0
1606921280000|2020-12-02 15:01:20|3744.99|3744.99|3743.8|3743.8|3745.79|3745.79|3743.8|3743.8|0
1606921290000|2020-12-02 15:01:30|3744.99|3744.99|3750.38|3750.38|3751.57|3751.57|3744.99|3744.99|0
1606921300000|2020-12-02 15:01:40|3749.59|3749.59|3748.71|3748.71|3749.59|3749.59|3746.73|3746.73|0
1606921310000|2020-12-02 15:01:50|3751.49|3751.49|3750.3|3750.3|3752.57|3752.57|3750.3|3750.3|0
1606921320000|2020-12-02 15:02:00|3749.51|3749.51|3749.45|3749.45|3750.87|3750.87|3749.45|3749.45|0
1606921330000|2020-12-02 15:02:10|3749.5|3749.5|3749.75|3749.75|3749.75|3749.75|3746.72|3746.72|0
1606921340000|2020-12-02 15:02:20|3750.15|3750.15|3750.54|3750.54|3750.54|3750.54|3750.15|3750.15|0
1606921350000|2020-12-02 15:02:30|3751.91|3751.91|3751.96|3751.96|3752.76|3752.76|3751.91|3751.91|0
1606921360000|2020-12-02 15:02:40|3751.57|3751.57|3750.49|3750.49|3751.57|3751.57|3750.38|3750.38|0
1606921370000|2020-12-02 15:02:50|3751.68|3751.68|3752.47|3752.47|3752.47|3752.47|3750.88|3750.88|0
1606921390000|2020-12-02 15:03:10|3752.87|3752.87|3751.28|3751.28|3752.87|3752.87|3751.28|3751.28|0
1606921400000|2020-12-02 15:03:20|3752.07|3752.07|3752.87|3752.87|3752.87|3752.87|3751.28|3751.28|0
1606921410000|2020-12-02 15:03:30|3752.47|3752.47|3752.07|3752.07|3753.26|3753.26|3751.68|3751.68|0
1606921420000|2020-12-02 15:03:40|3753.26|3753.26|3752.77|3752.77|3754.06|3754.06|3750.78|3750.78|0
1606921430000|2020-12-02 15:03:50|3752.37|3752.37|3751.47|3751.47|3752.77|3752.77|3749.88|3749.88|0
1606921440000|2020-12-02 15:04:00|3752.66|3752.66|3752.6|3752.6|3752.66|3752.66|3749.48|3749.48|0
1606921450000|2020-12-02 15:04:10|3751.02|3751.02|3753.1|3753.1|3753.4|3753.4|3751.02|3751.02|0
1606921460000|2020-12-02 15:04:20|3749.92|3749.92|3750.71|3750.71|3753.66|3753.66|3749.92|3749.92|0
1606921470000|2020-12-02 15:04:30|3750.87|3750.87|3747.69|3747.69|3750.87|3750.87|3747.69|3747.69|0
1606921480000|2020-12-02 15:04:40|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|0
1606921490000|2020-12-02 15:04:50|3749.28|3749.28|3751.27|3751.27|3751.27|3751.27|3749.28|3749.28|0
1606921500000|2020-12-02 15:05:00|3751.41|3751.41|3750.22|3750.22|3751.41|3751.41|3750.22|3750.22|0
1606921510000|2020-12-02 15:05:10|3750.62|3750.62|3750.62|3750.62|3750.62|3750.62|3747.84|3747.84|0
1606921520000|2020-12-02 15:05:20|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|0
1606921530000|2020-12-02 15:05:30|3749.03|3749.03|3748.58|3748.58|3749.83|3749.83|3746.87|3746.87|0
1606921540000|2020-12-02 15:05:40|3748.83|3748.83|3750.93|3750.93|3750.93|3750.93|3748.83|3748.83|0
1606921550000|2020-12-02 15:05:50|3751.08|3751.08|3752.01|3752.01|3752.01|3752.01|3750.14|3750.14|0
1606921560000|2020-12-02 15:06:00|3751.22|3751.22|3752.33|3752.33|3752.33|3752.33|3750.43|3750.43|0
1606921570000|2020-12-02 15:06:10|3751.53|3751.53|3751.93|3751.93|3751.93|3751.93|3751.14|3751.14|0
1606921580000|2020-12-02 15:06:20|3751.25|3751.25|3752.33|3752.33|3752.72|3752.72|3751.25|3751.25|0
1606921590000|2020-12-02 15:06:30|3751.93|3751.93|3751.53|3751.53|3752.72|3752.72|3751.53|3751.53|0
1606921600000|2020-12-02 15:06:40|3752.33|3752.33|3753.12|3753.12|3753.52|3753.52|3751.93|3751.93|0
1606921610000|2020-12-02 15:06:50|3751.93|3751.93|3752.33|3752.33|3752.33|3752.33|3751.93|3751.93|0
1606921620000|2020-12-02 15:07:00|3752.72|3752.72|3753.12|3753.12|3753.12|3753.12|3752.72|3752.72|0
1606921630000|2020-12-02 15:07:10|3751.93|3751.93|3751.53|3751.53|3751.93|3751.93|3751.14|3751.14|0
1606921650000|2020-12-02 15:07:30|3750.34|3750.34|3753.17|3753.17|3753.17|3753.17|3750.34|3750.34|0
1606921680000|2020-12-02 15:08:00|3752.38|3752.38|3751|3751|3753.03|3753.03|3751|3751|0
1606921690000|2020-12-02 15:08:10|3750.21|3750.21|3749.97|3749.97|3750.77|3750.77|3749.81|3749.81|0
1606921700000|2020-12-02 15:08:20|3750.77|3750.77|3751.83|3751.83|3751.86|3751.86|3750.67|3750.67|0
1606921710000|2020-12-02 15:08:30|3751.88|3751.88|3751.24|3751.24|3752.43|3752.43|3751.24|3751.24|0
1606921720000|2020-12-02 15:08:40|3751.35|3751.35|3750.55|3750.55|3751.74|3751.74|3750.55|3750.55|0
1606921730000|2020-12-02 15:08:50|3750.95|3750.95|3747.61|3747.61|3750.95|3750.95|3746.02|3746.02|0
1606921740000|2020-12-02 15:09:00|3747.51|3747.51|3746.59|3746.59|3747.9|3747.9|3746.35|3746.35|0
1606921750000|2020-12-02 15:09:10|3747.39|3747.39|3749.03|3749.03|3749.03|3749.03|3746.8|3746.8|0
1606921760000|2020-12-02 15:09:20|3748.24|3748.24|3749.22|3749.22|3750.33|3750.33|3748.24|3748.24|0
1606921770000|2020-12-02 15:09:30|3749.61|3749.61|3748.99|3748.99|3750.35|3750.35|3748.2|3748.2|0
1606921780000|2020-12-02 15:09:40|3748.2|3748.2|3749.39|3749.39|3749.39|3749.39|3748.2|3748.2|0
1606921790000|2020-12-02 15:09:50|3747.8|3747.8|3748.38|3748.38|3748.59|3748.59|3747.8|3747.8|0
1606921800000|2020-12-02 15:10:00|3749.17|3749.17|3748.5|3748.5|3749.17|3749.17|3746.85|3746.85|0
1606921810000|2020-12-02 15:10:10|3749.3|3749.3|3746.95|3746.95|3749.3|3749.3|3746.16|3746.16|0
1606921820000|2020-12-02 15:10:20|3747.35|3747.35|3747.21|3747.21|3748.41|3748.41|3747.21|3747.21|0
1606921830000|2020-12-02 15:10:30|3747.61|3747.61|3747.37|3747.37|3747.61|3747.61|3746.42|3746.42|0
1606921840000|2020-12-02 15:10:40|3747.58|3747.58|3746.55|3746.55|3747.9|3747.9|3746.55|3746.55|0
1606921850000|2020-12-02 15:10:50|3745.76|3745.76|3746.34|3746.34|3746.56|3746.56|3745.76|3745.76|0
1606921860000|2020-12-02 15:11:00|3746.68|3746.68|3746.61|3746.61|3747.02|3747.02|3746.61|3746.61|0
1606921870000|2020-12-02 15:11:10|3746.22|3746.22|3746.05|3746.05|3746.22|3746.22|3742.88|3742.88|0
1606921880000|2020-12-02 15:11:20|3745.26|3745.26|3745.26|3745.26|3745.26|3745.26|3745.26|3745.26|0
1606921890000|2020-12-02 15:11:30|3746.45|3746.45|3746.46|3746.46|3747.01|3747.01|3746.22|3746.22|0
1606921900000|2020-12-02 15:11:40|3746.25|3746.25|3746.54|3746.54|3746.93|3746.93|3746.25|3746.25|0
1606921910000|2020-12-02 15:11:50|3746.8|3746.8|3747.2|3747.2|3747.2|3747.2|3746.8|3746.8|0
1606921920000|2020-12-02 15:12:00|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|3747.52|0
1606921930000|2020-12-02 15:12:10|3749.11|3749.11|3748.71|3748.71|3749.9|3749.9|3748.71|3748.71|0
1606921940000|2020-12-02 15:12:20|3749.9|3749.9|3748.31|3748.31|3749.9|3749.9|3748.31|3748.31|0
1606921950000|2020-12-02 15:12:30|3750.3|3750.3|3749.5|3749.5|3750.3|3750.3|3749.11|3749.11|0
1606921960000|2020-12-02 15:12:40|3749.11|3749.11|3749.82|3749.82|3749.82|3749.82|3749.02|3749.02|0
1606921970000|2020-12-02 15:12:50|3749.98|3749.98|3749.19|3749.19|3751.17|3751.17|3749.19|3749.19|0
1606921980000|2020-12-02 15:13:00|3750.78|3750.78|3748.4|3748.4|3750.78|3750.78|3748.4|3748.4|0
1606921990000|2020-12-02 15:13:10|3749.98|3749.98|3749.19|3749.19|3749.98|3749.98|3748|3748|0
1606922000000|2020-12-02 15:13:20|3749.98|3749.98|3749.59|3749.59|3749.98|3749.98|3748.79|3748.79|0
1606922010000|2020-12-02 15:13:30|3748.79|3748.79|3749.42|3749.42|3749.59|3749.59|3748.79|3748.79|0
1606922020000|2020-12-02 15:13:40|3748.23|3748.23|3748.07|3748.07|3749.42|3749.42|3748.07|3748.07|0
1606922030000|2020-12-02 15:13:50|3748.17|3748.17|3746.36|3746.36|3748.17|3748.17|3746.36|3746.36|0
1606922040000|2020-12-02 15:14:00|3746.66|3746.66|3745.22|3745.22|3746.66|3746.66|3745.22|3745.22|0
1606922050000|2020-12-02 15:14:10|3745.07|3745.07|3744.2|3744.2|3745.78|3745.78|3743.8|3743.8|0
1606922060000|2020-12-02 15:14:20|3745.39|3745.39|3743.8|3743.8|3745.39|3745.39|3743.8|3743.8|0
1606922070000|2020-12-02 15:14:30|3741.42|3741.42|3742.16|3742.16|3742.61|3742.61|3741.42|3741.42|0
1606922080000|2020-12-02 15:14:40|3741.76|3741.76|3741.37|3741.37|3741.76|3741.76|3741.08|3741.08|0
1606922090000|2020-12-02 15:14:50|3742.56|3742.56|3743.35|3743.35|3744.14|3744.14|3742.56|3742.56|0
1606922100000|2020-12-02 15:15:00|3743.2|3743.2|3742.16|3742.16|3743.35|3743.35|3742.16|3742.16|0
1606922110000|2020-12-02 15:15:10|3742.24|3742.24|3741.62|3741.62|3742.24|3742.24|3741.05|3741.05|0
1606922120000|2020-12-02 15:15:20|3742.81|3742.81|3744.66|3744.66|3744.66|3744.66|3742.81|3742.81|0
1606922130000|2020-12-02 15:15:30|3745.93|3745.93|3744.74|3744.74|3746.22|3746.22|3743.95|3743.95|0
1606922140000|2020-12-02 15:15:40|3745.53|3745.53|3746.04|3746.04|3746.04|3746.04|3745.53|3745.53|0
1606922150000|2020-12-02 15:15:50|3746.44|3746.44|3746.37|3746.37|3746.85|3746.85|3746.07|3746.07|0
1606922160000|2020-12-02 15:16:00|3746.67|3746.67|3747.4|3747.4|3747.4|3747.4|3746.52|3746.52|0
1606922170000|2020-12-02 15:16:10|3747|3747|3747.4|3747.4|3748.98|3748.98|3747|3747|0
1606922180000|2020-12-02 15:16:20|3748.19|3748.19|3749.4|3749.4|3749.4|3749.4|3747|3747|0
1606922190000|2020-12-02 15:16:30|3747.81|3747.81|3748.5|3748.5|3749|3749|3747.81|3747.81|0
1606922200000|2020-12-02 15:16:40|3748.39|3748.39|3748.39|3748.39|3750.38|3750.38|3748.39|3748.39|0
1606922210000|2020-12-02 15:16:50|3748.51|3748.51|3744.85|3744.85|3748.51|3748.51|3744.85|3744.85|0
1606922220000|2020-12-02 15:17:00|3743.66|3743.66|3742.86|3742.86|3743.66|3743.66|3741.67|3741.67|0
1606922230000|2020-12-02 15:17:10|3742.07|3742.07|3746.68|3746.68|3746.68|3746.68|3742.07|3742.07|0
1606922240000|2020-12-02 15:17:20|3748.67|3748.67|3746.68|3746.68|3748.67|3748.67|3745.89|3745.89|0
1606922250000|2020-12-02 15:17:30|3745.89|3745.89|3748.95|3748.95|3749.75|3749.75|3745.89|3745.89|0
1606922260000|2020-12-02 15:17:40|3748.16|3748.16|3746.97|3746.97|3748.95|3748.95|3746.97|3746.97|0
1606922270000|2020-12-02 15:17:50|3746.57|3746.57|3745.67|3745.67|3746.73|3746.73|3745.67|3745.67|0
1606922280000|2020-12-02 15:18:00|3745.59|3745.59|3743.06|3743.06|3745.84|3745.84|3743.06|3743.06|0
1606922290000|2020-12-02 15:18:10|3743.46|3743.46|3741.08|3741.08|3743.46|3743.46|3741.08|3741.08|0
1606922300000|2020-12-02 15:18:20|3740.28|3740.28|3737.57|3737.57|3740.28|3740.28|3737.57|3737.57|0
1606922310000|2020-12-02 15:18:30|3737.52|3737.52|3742.32|3742.32|3743.51|3743.51|3737.52|3737.52|0
1606922320000|2020-12-02 15:18:40|3741.93|3741.93|3740.24|3740.24|3742.22|3742.22|3740.24|3740.24|0
1606922330000|2020-12-02 15:18:50|3741.03|3741.03|3739.05|3739.05|3741.03|3741.03|3739.05|3739.05|0
1606922340000|2020-12-02 15:19:00|3736.27|3736.27|3738.65|3738.65|3738.65|3738.65|3735.48|3735.48|0
1606922350000|2020-12-02 15:19:10|3740.24|3740.24|3741.82|3741.82|3743.81|3743.81|3740.24|3740.24|0
1606922360000|2020-12-02 15:19:20|3741.03|3741.03|3742.78|3742.78|3743.81|3743.81|3741.03|3741.03|0
1606922370000|2020-12-02 15:19:30|3740.8|3740.8|3739.92|3739.92|3742.78|3742.78|3739.92|3739.92|0
1606922380000|2020-12-02 15:19:40|3739.51|3739.51|3736.73|3736.73|3739.51|3739.51|3736.73|3736.73|0
1606922390000|2020-12-02 15:19:50|3737.53|3737.53|3737.84|3737.84|3739.11|3739.11|3737.53|3737.53|0
1606922400000|2020-12-02 15:20:00|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3740.22|3740.22|0
1606922410000|2020-12-02 15:20:10|3742.2|3742.2|3742.75|3742.75|3742.75|3742.75|3742.2|3742.2|0
1606922420000|2020-12-02 15:20:20|3739.97|3739.97|3741.79|3741.79|3742.35|3742.35|3739.97|3739.97|0
1606922430000|2020-12-02 15:20:30|3740.6|3740.6|3742.98|3742.98|3742.98|3742.98|3740.6|3740.6|0
1606922440000|2020-12-02 15:20:40|3743.38|3743.38|3742.58|3742.58|3743.38|3743.38|3741|3741|0
1606922450000|2020-12-02 15:20:50|3742.14|3742.14|3743.73|3743.73|3743.73|3743.73|3742.14|3742.14|0
1606922460000|2020-12-02 15:21:00|3742.14|3742.14|3740.83|3740.83|3742.54|3742.54|3740.83|3740.83|0
1606922470000|2020-12-02 15:21:10|3740.58|3740.58|3738.23|3738.23|3740.58|3740.58|3738.23|3738.23|0
1606922480000|2020-12-02 15:21:20|3738.66|3738.66|3740.17|3740.17|3740.56|3740.56|3738.58|3738.58|0
1606922490000|2020-12-02 15:21:30|3740.56|3740.56|3741.36|3741.36|3741.36|3741.36|3740.56|3740.56|0
1606922500000|2020-12-02 15:21:40|3741.65|3741.65|3742.84|3742.84|3742.84|3742.84|3741.65|3741.65|0
1606922510000|2020-12-02 15:21:50|3743|3743|3742.71|3742.71|3743|3743|3742.71|3742.71|0
1606922520000|2020-12-02 15:22:00|3742.87|3742.87|3744.39|3744.39|3744.39|3744.39|3742.87|3742.87|0
1606922530000|2020-12-02 15:22:10|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|0
1606922540000|2020-12-02 15:22:20|3741.61|3741.61|3741.56|3741.56|3741.61|3741.61|3741.4|3741.4|0
1606922550000|2020-12-02 15:22:30|3741.64|3741.64|3739.66|3739.66|3741.64|3741.64|3738.86|3738.86|0
1606922570000|2020-12-02 15:22:50|3738.97|3738.97|3737.73|3737.73|3738.97|3738.97|3737.73|3737.73|0
1606922580000|2020-12-02 15:23:00|3737.05|3737.05|3739.88|3739.88|3739.88|3739.88|3737.05|3737.05|0
1606922590000|2020-12-02 15:23:10|3740.28|3740.28|3738.69|3738.69|3740.67|3740.67|3738.69|3738.69|0
1606922600000|2020-12-02 15:23:20|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|0
1606922620000|2020-12-02 15:23:40|3740.17|3740.17|3742.81|3742.81|3742.81|3742.81|3740.17|3740.17|0
1606922640000|2020-12-02 15:24:00|3743.61|3743.61|3743.61|3743.61|3744.4|3744.4|3743.21|3743.21|0
1606922650000|2020-12-02 15:24:10|3742.76|3742.76|3743.22|3743.22|3743.55|3743.55|3742.76|3742.76|0
1606922660000|2020-12-02 15:24:20|3743.62|3743.62|3742.43|3742.43|3743.62|3743.62|3742.43|3742.43|0
1606922670000|2020-12-02 15:24:30|3743.62|3743.62|3743.22|3743.22|3743.62|3743.62|3741.64|3741.64|0
1606922680000|2020-12-02 15:24:40|3743.33|3743.33|3743.73|3743.73|3743.73|3743.73|3741.74|3741.74|0
1606922690000|2020-12-02 15:24:50|3743.33|3743.33|3742.54|3742.54|3743.38|3743.38|3742.54|3742.54|0
1606922700000|2020-12-02 15:25:00|3742.93|3742.93|3743.32|3743.32|3743.32|3743.32|3740.65|3740.65|0
1606922710000|2020-12-02 15:25:10|3742.64|3742.64|3741.48|3741.48|3742.64|3742.64|3740.26|3740.26|0
1606922720000|2020-12-02 15:25:20|3742.27|3742.27|3741.77|3741.77|3742.96|3742.96|3741.77|3741.77|0
1606922730000|2020-12-02 15:25:30|3742.96|3742.96|3741.37|3741.37|3742.96|3742.96|3741.37|3741.37|0
1606922740000|2020-12-02 15:25:40|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|0
1606922750000|2020-12-02 15:25:50|3741.26|3741.26|3741.55|3741.55|3741.79|3741.79|3741.26|3741.26|0
1606922760000|2020-12-02 15:26:00|3739.97|3739.97|3739.97|3739.97|3739.97|3739.97|3739.97|3739.97|0
1606922770000|2020-12-02 15:26:10|3741.55|3741.55|3742.55|3742.55|3742.55|3742.55|3741.55|3741.55|0
1606922780000|2020-12-02 15:26:20|3742.89|3742.89|3742.39|3742.39|3742.89|3742.89|3742.39|3742.39|0
1606922790000|2020-12-02 15:26:30|3741.99|3741.99|3741.99|3741.99|3742.79|3742.79|3741.99|3741.99|0
1606922800000|2020-12-02 15:26:40|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|0
1606922810000|2020-12-02 15:26:50|3741.99|3741.99|3741.84|3741.84|3741.99|3741.99|3741.84|3741.84|0
1606922820000|2020-12-02 15:27:00|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|3741.45|0
1606922830000|2020-12-02 15:27:10|3741.3|3741.3|3741.21|3741.21|3741.3|3741.3|3741.21|3741.21|0
1606922840000|2020-12-02 15:27:20|3741.33|3741.33|3741.33|3741.33|3742.52|3742.52|3741.33|3741.33|0
1606922850000|2020-12-02 15:27:30|3742.52|3742.52|3743.32|3743.32|3743.32|3743.32|3742.52|3742.52|0
1606922860000|2020-12-02 15:27:40|3743.02|3743.02|3743.42|3743.42|3743.81|3743.81|3743.02|3743.02|0
1606922870000|2020-12-02 15:27:50|3745.25|3745.25|3745.38|3745.38|3746.57|3746.57|3745.25|3745.25|0
1606922880000|2020-12-02 15:28:00|3745.78|3745.78|3745.18|3745.18|3745.78|3745.78|3745.18|3745.18|0
1606922890000|2020-12-02 15:28:10|3743.98|3743.98|3743.98|3743.98|3743.98|3743.98|3743.98|3743.98|0
1606922900000|2020-12-02 15:28:20|3744.38|3744.38|3743.37|3743.37|3744.38|3744.38|3742.58|3742.58|0
1606922910000|2020-12-02 15:28:30|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|0
1606922930000|2020-12-02 15:28:50|3742.25|3742.25|3742.93|3742.93|3742.93|3742.93|3742.25|3742.25|0
1606922940000|2020-12-02 15:29:00|3743.62|3743.62|3743.07|3743.07|3743.62|3743.62|3743.07|3743.07|0
1606922950000|2020-12-02 15:29:10|3743.47|3743.47|3744.41|3744.41|3744.41|3744.41|3743.47|3743.47|0
1606922960000|2020-12-02 15:29:20|3744.8|3744.8|3744.11|3744.11|3744.8|3744.8|3744.11|3744.11|0
1606922970000|2020-12-02 15:29:30|3742.52|3742.52|3742.63|3742.63|3743.32|3743.32|3741.84|3741.84|0
1606922980000|2020-12-02 15:29:40|3741.84|3741.84|3742.14|3742.14|3742.63|3742.63|3741.84|3741.84|0
1606922990000|2020-12-02 15:29:50|3741.99|3741.99|3742.83|3742.83|3743.62|3743.62|3741.99|3741.99|0
1606923010000|2020-12-02 15:30:10|3743.22|3743.22|3741.33|3741.33|3743.22|3743.22|3741.33|3741.33|0
1606923020000|2020-12-02 15:30:20|3741.73|3741.73|3738.93|3738.93|3742.05|3742.05|3738.14|3738.14|0
1606923030000|2020-12-02 15:30:30|3740.12|3740.12|3739.72|3739.72|3740.12|3740.12|3739.72|3739.72|0
1606923040000|2020-12-02 15:30:40|3739.84|3739.84|3740.64|3740.64|3741.83|3741.83|3739.84|3739.84|0
1606923050000|2020-12-02 15:30:50|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|0
1606923060000|2020-12-02 15:31:00|3740.53|3740.53|3741.32|3741.32|3741.32|3741.32|3740.13|3740.13|0
1606923070000|2020-12-02 15:31:10|3740.13|3740.13|3740.13|3740.13|3740.13|3740.13|3740.13|3740.13|0
1606923080000|2020-12-02 15:31:20|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|3741.32|0
1606923100000|2020-12-02 15:31:40|3741.92|3741.92|3740.94|3740.94|3741.92|3741.92|3740.94|3740.94|0
1606923130000|2020-12-02 15:32:10|3741.33|3741.33|3741.33|3741.33|3741.33|3741.33|3741.33|3741.33|0
1606923150000|2020-12-02 15:32:30|3741.39|3741.39|3742.58|3742.58|3742.58|3742.58|3741.33|3741.33|0
1606923160000|2020-12-02 15:32:40|3742.88|3742.88|3742.21|3742.21|3742.88|3742.88|3742.21|3742.21|0
1606923170000|2020-12-02 15:32:50|3741.82|3741.82|3741.42|3741.42|3742.21|3742.21|3741.42|3741.42|0
1606923180000|2020-12-02 15:33:00|3741.37|3741.37|3741.65|3741.65|3741.82|3741.82|3741.02|3741.02|0
1606923190000|2020-12-02 15:33:10|3741.57|3741.57|3741.88|3741.88|3741.97|3741.97|3741.09|3741.09|0
1606923200000|2020-12-02 15:33:20|3742.04|3742.04|3740.85|3740.85|3742.04|3742.04|3740.85|3740.85|0
1606923210000|2020-12-02 15:33:30|3740.06|3740.06|3739.81|3739.81|3740.06|3740.06|3738.62|3738.62|0
1606923220000|2020-12-02 15:33:40|3739.69|3739.69|3735.49|3735.49|3741.44|3741.44|3735.49|3735.49|0
1606923230000|2020-12-02 15:33:50|3736.68|3736.68|3739.06|3739.06|3739.06|3739.06|3736.68|3736.68|0
1606923240000|2020-12-02 15:34:00|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|0
1606923250000|2020-12-02 15:34:10|3739.86|3739.86|3741.05|3741.05|3741.05|3741.05|3739.46|3739.46|0
1606923260000|2020-12-02 15:34:20|3741.84|3741.84|3742.24|3742.24|3742.24|3742.24|3741.44|3741.44|0
1606923270000|2020-12-02 15:34:30|3742.63|3742.63|3742.82|3742.82|3742.82|3742.82|3742.63|3742.63|0
1606923280000|2020-12-02 15:34:40|3742.74|3742.74|3742.92|3742.92|3742.92|3742.92|3742.23|3742.23|0
1606923290000|2020-12-02 15:34:50|3742.58|3742.58|3742.05|3742.05|3742.58|3742.58|3741.78|3741.78|0
1606923300000|2020-12-02 15:35:00|3741.97|3741.97|3739.56|3739.56|3741.97|3741.97|3738.68|3738.68|0
1606923310000|2020-12-02 15:35:10|3739.64|3739.64|3739.08|3739.08|3739.64|3739.64|3738.85|3738.85|0
1606923320000|2020-12-02 15:35:20|3738.68|3738.68|3740.75|3740.75|3740.75|3740.75|3738.68|3738.68|0
1606923330000|2020-12-02 15:35:30|3741.14|3741.14|3741.14|3741.14|3741.14|3741.14|3741.14|3741.14|0
1606923340000|2020-12-02 15:35:40|3741.31|3741.31|3742.32|3742.32|3742.32|3742.32|3741.31|3741.31|0
1606923350000|2020-12-02 15:35:50|3742.65|3742.65|3742.95|3742.95|3742.95|3742.95|3742.65|3742.65|0
1606923360000|2020-12-02 15:36:00|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|0
1606923370000|2020-12-02 15:36:10|3743.13|3743.13|3745.51|3745.51|3745.51|3745.51|3743.13|3743.13|0
1606923380000|2020-12-02 15:36:20|3745.35|3745.35|3745.64|3745.64|3745.97|3745.97|3744.9|3744.9|0
1606923390000|2020-12-02 15:36:30|3745.54|3745.54|3745.19|3745.19|3745.59|3745.59|3744.8|3744.8|0
1606923400000|2020-12-02 15:36:40|3744.4|3744.4|3744.09|3744.09|3744.8|3744.8|3742.81|3742.81|0
1606923410000|2020-12-02 15:36:50|3745.28|3745.28|3744.68|3744.68|3745.28|3745.28|3744.68|3744.68|0
1606923420000|2020-12-02 15:37:00|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|3744.63|0
1606923430000|2020-12-02 15:37:10|3744.93|3744.93|3744.93|3744.93|3744.93|3744.93|3743.73|3743.73|0
1606923440000|2020-12-02 15:37:20|3745.07|3745.07|3744.97|3744.97|3745.07|3745.07|3744.97|3744.97|0
1606923450000|2020-12-02 15:37:30|3743.38|3743.38|3744.15|3744.15|3744.15|3744.15|3743.38|3743.38|0
1606923460000|2020-12-02 15:37:40|3744.23|3744.23|3743.72|3743.72|3744.23|3744.23|3743.55|3743.55|0
1606923470000|2020-12-02 15:37:50|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|0
1606923480000|2020-12-02 15:38:00|3744.3|3744.3|3742.56|3742.56|3744.3|3744.3|3742.31|3742.31|0
1606923490000|2020-12-02 15:38:10|3742.4|3742.4|3742.4|3742.4|3742.4|3742.4|3742.4|3742.4|0
1606923500000|2020-12-02 15:38:20|3743.19|3743.19|3742.79|3742.79|3743.19|3743.19|3742|3742|0
1606923510000|2020-12-02 15:38:30|3742.4|3742.4|3744.3|3744.3|3744.3|3744.3|3742.32|3742.32|0
1606923530000|2020-12-02 15:38:50|3743.11|3743.11|3742.71|3742.71|3743.11|3743.11|3741.52|3741.52|0
1606923550000|2020-12-02 15:39:10|3742.55|3742.55|3743.59|3743.59|3743.59|3743.59|3741.68|3741.68|0
1606923560000|2020-12-02 15:39:20|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|0
1606923570000|2020-12-02 15:39:30|3742.74|3742.74|3742.41|3742.41|3743.45|3743.45|3742.17|3742.17|0
1606923580000|2020-12-02 15:39:40|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|3742.58|0
1606923590000|2020-12-02 15:39:50|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|0
1606923600000|2020-12-02 15:40:00|3742.29|3742.29|3744.33|3744.33|3744.33|3744.33|3741.79|3741.79|0
1606923610000|2020-12-02 15:40:10|3742.74|3742.74|3742.74|3742.74|3742.74|3742.74|3742.74|3742.74|0
1606923620000|2020-12-02 15:40:20|3742.57|3742.57|3742.38|3742.38|3742.57|3742.57|3742.38|3742.38|0
1606923630000|2020-12-02 15:40:30|3741.59|3741.59|3742.38|3742.38|3743.18|3743.18|3741.59|3741.59|0
1606923640000|2020-12-02 15:40:40|3742.23|3742.23|3742.23|3742.23|3742.63|3742.63|3742.23|3742.23|0
1606923650000|2020-12-02 15:40:50|3742.18|3742.18|3743.38|3743.38|3743.38|3743.38|3741.78|3741.78|0
1606923660000|2020-12-02 15:41:00|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|3742.58|3742.58|0
1606923670000|2020-12-02 15:41:10|3742.98|3742.98|3742.71|3742.71|3743.38|3743.38|3742.71|3742.71|0
1606923680000|2020-12-02 15:41:20|3742.79|3742.79|3743.09|3743.09|3743.09|3743.09|3742.79|3742.79|0
1606923690000|2020-12-02 15:41:30|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|0
1606923700000|2020-12-02 15:41:40|3744.58|3744.58|3744.73|3744.73|3744.87|3744.87|3744.43|3744.43|0
1606923710000|2020-12-02 15:41:50|3744.43|3744.43|3744.95|3744.95|3745.1|3745.1|3744.28|3744.28|0
1606923720000|2020-12-02 15:42:00|3744.55|3744.55|3745.3|3745.3|3745.3|3745.3|3744.55|3744.55|0
1606923730000|2020-12-02 15:42:10|3745.38|3745.38|3746.14|3746.14|3746.14|3746.14|3745.38|3745.38|0
1606923740000|2020-12-02 15:42:20|3746.06|3746.06|3745.65|3745.65|3746.44|3746.44|3745.65|3745.65|0
1606923750000|2020-12-02 15:42:30|3745.8|3745.8|3745.71|3745.71|3746.1|3746.1|3745.7|3745.7|0
1606923770000|2020-12-02 15:42:50|3745.98|3745.98|3745.3|3745.3|3745.98|3745.98|3745.3|3745.3|0
1606923780000|2020-12-02 15:43:00|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|0
1606923790000|2020-12-02 15:43:10|3745.53|3745.53|3745.53|3745.53|3745.53|3745.53|3745.53|3745.53|0
1606923800000|2020-12-02 15:43:20|3746.72|3746.72|3748.19|3748.19|3749.38|3749.38|3746.72|3746.72|0
1606923810000|2020-12-02 15:43:30|3747.94|3747.94|3748.63|3748.63|3748.63|3748.63|3747.94|3747.94|0
1606923820000|2020-12-02 15:43:40|3748.3|3748.3|3749.09|3749.09|3749.09|3749.09|3748.3|3748.3|0
1606923830000|2020-12-02 15:43:50|3749.39|3749.39|3748.2|3748.2|3749.39|3749.39|3748.2|3748.2|0
1606923840000|2020-12-02 15:44:00|3748.99|3748.99|3747.59|3747.59|3748.99|3748.99|3747.59|3747.59|0
1606923850000|2020-12-02 15:44:10|3746.8|3746.8|3746.8|3746.8|3746.8|3746.8|3746.8|3746.8|0
1606923860000|2020-12-02 15:44:20|3747.2|3747.2|3745.77|3745.77|3747.41|3747.41|3745.77|3745.77|0
1606923870000|2020-12-02 15:44:30|3746.57|3746.57|3745.77|3745.77|3746.57|3746.57|3745.77|3745.77|0
1606923880000|2020-12-02 15:44:40|3746.57|3746.57|3745.92|3745.92|3746.72|3746.72|3745.92|3745.92|0
1606923900000|2020-12-02 15:45:00|3745.53|3745.53|3746.93|3746.93|3747.01|3747.01|3745.53|3745.53|0
1606923910000|2020-12-02 15:45:10|3747.18|3747.18|3746.46|3746.46|3747.3|3747.3|3746.46|3746.46|0
1606923920000|2020-12-02 15:45:20|3746.31|3746.31|3747.16|3747.16|3747.16|3747.16|3746.16|3746.16|0
1606923930000|2020-12-02 15:45:30|3747.5|3747.5|3747.35|3747.35|3747.5|3747.5|3747.35|3747.35|0
1606923940000|2020-12-02 15:45:40|3747.69|3747.69|3749.64|3749.64|3749.64|3749.64|3747.69|3747.69|0
1606923950000|2020-12-02 15:45:50|3750.03|3750.03|3749.52|3749.52|3750.03|3750.03|3748.72|3748.72|0
1606923960000|2020-12-02 15:46:00|3749.43|3749.43|3748.77|3748.77|3749.43|3749.43|3748.77|3748.77|0
1606923970000|2020-12-02 15:46:10|3747.58|3747.58|3747.58|3747.58|3747.58|3747.58|3747.19|3747.19|0
1606923980000|2020-12-02 15:46:20|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|0
1606923990000|2020-12-02 15:46:30|3747.29|3747.29|3747.57|3747.57|3748.09|3748.09|3747.29|3747.29|0
1606924000000|2020-12-02 15:46:40|3747.17|3747.17|3748.25|3748.25|3748.25|3748.25|3747.17|3747.17|0
1606924010000|2020-12-02 15:46:50|3747.86|3747.86|3747.46|3747.46|3747.86|3747.86|3747.46|3747.46|0
1606924020000|2020-12-02 15:47:00|3747.35|3747.35|3747.41|3747.41|3747.41|3747.41|3747.35|3747.35|0
1606924030000|2020-12-02 15:47:10|3747.26|3747.26|3749.65|3749.65|3750.44|3750.44|3747.26|3747.26|0
1606924040000|2020-12-02 15:47:20|3749.76|3749.76|3749.9|3749.9|3749.9|3749.9|3749.76|3749.76|0
1606924050000|2020-12-02 15:47:30|3749.8|3749.8|3749.8|3749.8|3749.8|3749.8|3749.8|3749.8|0
1606924060000|2020-12-02 15:47:40|3750.48|3750.48|3752.15|3752.15|3752.15|3752.15|3750.48|3750.48|0
1606924070000|2020-12-02 15:47:50|3750.56|3750.56|3752.43|3752.43|3752.43|3752.43|3750.56|3750.56|0
1606924080000|2020-12-02 15:48:00|3751.98|3751.98|3750.36|3750.36|3751.98|3751.98|3750.36|3750.36|0
1606924090000|2020-12-02 15:48:10|3750.75|3750.75|3750.57|3750.57|3750.75|3750.75|3749.78|3749.78|0
1606924100000|2020-12-02 15:48:20|3749.38|3749.38|3748.98|3748.98|3749.38|3749.38|3748.98|3748.98|0
1606924110000|2020-12-02 15:48:30|3748.19|3748.19|3749.4|3749.4|3749.4|3749.4|3748.19|3748.19|0
1606924130000|2020-12-02 15:48:50|3748.6|3748.6|3749.04|3749.04|3750.19|3750.19|3748.25|3748.25|0
1606924140000|2020-12-02 15:49:00|3747.85|3747.85|3747.85|3747.85|3747.85|3747.85|3747.85|3747.85|0
1606924150000|2020-12-02 15:49:10|3747.96|3747.96|3747.96|3747.96|3747.96|3747.96|3747.56|3747.56|0
1606924160000|2020-12-02 15:49:20|3747.28|3747.28|3747.03|3747.03|3747.43|3747.43|3747.03|3747.03|0
1606924170000|2020-12-02 15:49:30|3746.88|3746.88|3747.73|3747.73|3747.73|3747.73|3746.88|3746.88|0
1606924180000|2020-12-02 15:49:40|3747.48|3747.48|3747.48|3747.48|3747.48|3747.48|3747.48|3747.48|0
1606924190000|2020-12-02 15:49:50|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|3747.63|0
1606924200000|2020-12-02 15:50:00|3747.58|3747.58|3746.39|3746.39|3747.58|3747.58|3746.39|3746.39|0
1606924210000|2020-12-02 15:50:10|3746.79|3746.79|3747.01|3747.01|3748.63|3748.63|3746.79|3746.79|0
1606924220000|2020-12-02 15:50:20|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|3746.41|0
1606924230000|2020-12-02 15:50:30|3746.26|3746.26|3748.22|3748.22|3748.22|3748.22|3746.26|3746.26|0
1606924240000|2020-12-02 15:50:40|3748.48|3748.48|3748.66|3748.66|3748.66|3748.66|3748.43|3748.43|0
1606924250000|2020-12-02 15:50:50|3747.86|3747.86|3747.74|3747.74|3747.86|3747.86|3747.74|3747.74|0
1606924260000|2020-12-02 15:51:00|3747.8|3747.8|3746.52|3746.52|3747.8|3747.8|3746.52|3746.52|0
1606924270000|2020-12-02 15:51:10|3745.33|3745.33|3745.96|3745.96|3746.52|3746.52|3745.33|3745.33|0
1606924280000|2020-12-02 15:51:20|3745.91|3745.91|3745.86|3745.86|3745.91|3745.91|3745.86|3745.86|0
1606924290000|2020-12-02 15:51:30|3745.91|3745.91|3745.59|3745.59|3745.91|3745.91|3745.59|3745.59|0
1606924300000|2020-12-02 15:51:40|3746.38|3746.38|3746.73|3746.73|3746.73|3746.73|3746.38|3746.38|0
1606924310000|2020-12-02 15:51:50|3746.33|3746.33|3746.71|3746.71|3746.71|3746.71|3746.33|3746.33|0
1606924320000|2020-12-02 15:52:00|3746.87|3746.87|3747.45|3747.45|3747.45|3747.45|3746.76|3746.76|0
1606924330000|2020-12-02 15:52:10|3749.03|3749.03|3748.58|3748.58|3749.03|3749.03|3748.19|3748.19|0
1606924340000|2020-12-02 15:52:20|3748.37|3748.37|3748.97|3748.97|3748.97|3748.97|3748.17|3748.17|0
1606924350000|2020-12-02 15:52:30|3748.28|3748.28|3748.28|3748.28|3748.28|3748.28|3748.28|3748.28|0
1606924360000|2020-12-02 15:52:40|3748.5|3748.5|3748.75|3748.75|3748.75|3748.75|3748.5|3748.5|0
1606924370000|2020-12-02 15:52:50|3749.14|3749.14|3749.99|3749.99|3750.5|3750.5|3749.14|3749.14|0
1606924380000|2020-12-02 15:53:00|3750.15|3750.15|3750.52|3750.52|3750.84|3750.84|3750.15|3750.15|0
1606924390000|2020-12-02 15:53:10|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|3749.72|0
1606924400000|2020-12-02 15:53:20|3749.83|3749.83|3750.02|3750.02|3750.13|3750.13|3749.83|3749.83|0
1606924410000|2020-12-02 15:53:30|3749.34|3749.34|3750.77|3750.77|3750.94|3750.94|3749.34|3749.34|0
1606924420000|2020-12-02 15:53:40|3750.94|3750.94|3751.42|3751.42|3751.42|3751.42|3750.36|3750.36|0
1606924430000|2020-12-02 15:53:50|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|0
1606924440000|2020-12-02 15:54:00|3751.48|3751.48|3751.88|3751.88|3751.88|3751.88|3751.48|3751.48|0
1606924450000|2020-12-02 15:54:10|3751.48|3751.48|3751.7|3751.7|3751.7|3751.7|3751.48|3751.48|0
1606924460000|2020-12-02 15:54:20|3751.3|3751.3|3752.38|3752.38|3752.89|3752.89|3750.9|3750.9|0
1606924470000|2020-12-02 15:54:30|3751.99|3751.99|3751.53|3751.53|3751.99|3751.99|3751.34|3751.34|0
1606924480000|2020-12-02 15:54:40|3751.32|3751.32|3750.36|3750.36|3751.32|3751.32|3750.36|3750.36|0
1606924490000|2020-12-02 15:54:50|3750.2|3750.2|3749.9|3749.9|3750.2|3750.2|3749.3|3749.3|0
1606924500000|2020-12-02 15:55:00|3750.58|3750.58|3752.81|3752.81|3752.81|3752.81|3750.58|3750.58|0
1606924530000|2020-12-02 15:55:30|3752.86|3752.86|3750.09|3750.09|3752.86|3752.86|3748.9|3748.9|0
1606924540000|2020-12-02 15:55:40|3750.03|3750.03|3750.03|3750.03|3750.03|3750.03|3750.03|3750.03|0
1606924550000|2020-12-02 15:55:50|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|3750.83|0
1606924560000|2020-12-02 15:56:00|3752.41|3752.41|3753.94|3753.94|3753.94|3753.94|3752.41|3752.41|0
1606924570000|2020-12-02 15:56:10|3754.09|3754.09|3753.94|3753.94|3754.09|3754.09|3753.7|3753.7|0
1606924580000|2020-12-02 15:56:20|3752.75|3752.75|3752.41|3752.41|3752.81|3752.81|3752.01|3752.01|0
1606924590000|2020-12-02 15:56:30|3752.01|3752.01|3751.62|3751.62|3752.01|3752.01|3751.62|3751.62|0
1606924600000|2020-12-02 15:56:40|3752.01|3752.01|3751.22|3751.22|3752.01|3752.01|3751.22|3751.22|0
1606924610000|2020-12-02 15:56:50|3750.98|3750.98|3751.1|3751.1|3751.1|3751.1|3750.98|3750.98|0
1606924620000|2020-12-02 15:57:00|3751.89|3751.89|3750.7|3750.7|3751.89|3751.89|3750.7|3750.7|0
1606924630000|2020-12-02 15:57:10|3750.31|3750.31|3750.31|3750.31|3750.31|3750.31|3750.31|3750.31|0
1606924640000|2020-12-02 15:57:20|3751.1|3751.1|3750.75|3750.75|3751.5|3751.5|3750.75|3750.75|0
1606924650000|2020-12-02 15:57:30|3751.5|3751.5|3751.5|3751.5|3751.5|3751.5|3751.5|3751.5|0
1606924660000|2020-12-02 15:57:40|3751.58|3751.58|3752.59|3752.59|3752.59|3752.59|3751.58|3751.58|0
1606924670000|2020-12-02 15:57:50|3752.47|3752.47|3750.63|3750.63|3752.47|3752.47|3750.63|3750.63|0
1606924680000|2020-12-02 15:58:00|3750.24|3750.24|3750.27|3750.27|3750.35|3750.35|3750.24|3750.24|0
1606924690000|2020-12-02 15:58:10|3750.44|3750.44|3751.93|3751.93|3751.93|3751.93|3750.35|3750.35|0
1606924700000|2020-12-02 15:58:20|3755.5|3755.5|3756.07|3756.07|3756.07|3756.07|3755.5|3755.5|0
1606924710000|2020-12-02 15:58:30|3755.95|3755.95|3756.74|3756.74|3756.74|3756.74|3755.95|3755.95|0
1606924720000|2020-12-02 15:58:40|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|0
1606924730000|2020-12-02 15:58:50|3755.72|3755.72|3755.72|3755.72|3755.72|3755.72|3755.72|3755.72|0
1606924740000|2020-12-02 15:59:00|3755.57|3755.57|3755.17|3755.17|3755.57|3755.57|3755.17|3755.17|0
1606924750000|2020-12-02 15:59:10|3755.57|3755.57|3755.57|3755.57|3755.57|3755.57|3755.57|3755.57|0
1606924760000|2020-12-02 15:59:20|3755.96|3755.96|3756.26|3756.26|3756.26|3756.26|3755.96|3755.96|0
1606924770000|2020-12-02 15:59:30|3756.95|3756.95|3756.95|3756.95|3756.95|3756.95|3756.95|3756.95|0
1606924780000|2020-12-02 15:59:40|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|0
1606924790000|2020-12-02 15:59:50|3758.19|3758.19|3758.19|3758.19|3758.19|3758.19|3758.19|3758.19|0
1606924800000|2020-12-02 16:00:00|3758.59|3758.59|3758.43|3758.43|3758.75|3758.75|3758.43|3758.43|0
1606924810000|2020-12-02 16:00:10|3757.64|3757.64|3758.15|3758.15|3758.15|3758.15|3757.64|3757.64|0
1606924820000|2020-12-02 16:00:20|3757.36|3757.36|3758.19|3758.19|3758.19|3758.19|3757|3757|0
1606924830000|2020-12-02 16:00:30|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|0
1606924840000|2020-12-02 16:00:40|3758.08|3758.08|3757.29|3757.29|3758.08|3758.08|3757.29|3757.29|0
1606924850000|2020-12-02 16:00:50|3757.37|3757.37|3758.27|3758.27|3758.27|3758.27|3757.37|3757.37|0
1606924870000|2020-12-02 16:01:10|3757.82|3757.82|3758.49|3758.49|3758.49|3758.49|3757.14|3757.14|0
1606924880000|2020-12-02 16:01:20|3759.57|3759.57|3761.59|3761.59|3761.76|3761.76|3759.57|3759.57|0
1606924890000|2020-12-02 16:01:30|3761.51|3761.51|3762.54|3762.54|3762.54|3762.54|3761.34|3761.34|0
1606924900000|2020-12-02 16:01:40|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|3762.42|0
1606924910000|2020-12-02 16:01:50|3763.11|3763.11|3761.92|3761.92|3763.11|3763.11|3761.92|3761.92|0
1606924920000|2020-12-02 16:02:00|3762.25|3762.25|3763.27|3763.27|3763.27|3763.27|3762.25|3762.25|0
1606924930000|2020-12-02 16:02:10|3763.19|3763.19|3762.23|3762.23|3763.19|3763.19|3762.23|3762.23|0
1606924940000|2020-12-02 16:02:20|3763.42|3763.42|3762.23|3762.23|3763.42|3763.42|3762.23|3762.23|0
1606924950000|2020-12-02 16:02:30|3760.75|3760.75|3761.94|3761.94|3761.94|3761.94|3760.75|3760.75|0
1606924960000|2020-12-02 16:02:40|3761.54|3761.54|3764.28|3764.28|3764.28|3764.28|3761.54|3761.54|0
1606924970000|2020-12-02 16:02:50|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|0
1606924980000|2020-12-02 16:03:00|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|0
1606924990000|2020-12-02 16:03:10|3764.11|3764.11|3763.77|3763.77|3764.17|3764.17|3763.48|3763.48|0
1606925000000|2020-12-02 16:03:20|3762.98|3762.98|3763.08|3763.08|3764.17|3764.17|3762.98|3762.98|0
1606925010000|2020-12-02 16:03:30|3763.48|3763.48|3763.88|3763.88|3764.27|3764.27|3763.48|3763.48|0
1606925020000|2020-12-02 16:03:40|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|0
1606925030000|2020-12-02 16:03:50|3763.08|3763.08|3761.32|3761.32|3763.08|3763.08|3761.32|3761.32|0
1606925050000|2020-12-02 16:04:10|3760.28|3760.28|3758.5|3758.5|3760.28|3760.28|3758.5|3758.5|0
1606925060000|2020-12-02 16:04:20|3758.1|3758.1|3759.71|3759.71|3759.71|3759.71|3758.1|3758.1|0
1606925070000|2020-12-02 16:04:30|3759.31|3759.31|3758.91|3758.91|3759.31|3759.31|3758.91|3758.91|0
1606925080000|2020-12-02 16:04:40|3759.6|3759.6|3762.74|3762.74|3762.74|3762.74|3759.6|3759.6|0
1606925090000|2020-12-02 16:04:50|3762.91|3762.91|3763.21|3763.21|3763.21|3763.21|3762.91|3762.91|0
1606925100000|2020-12-02 16:05:00|3763.48|3763.48|3764.16|3764.16|3764.95|3764.95|3763.48|3763.48|0
1606925110000|2020-12-02 16:05:10|3764.95|3764.95|3764.08|3764.08|3765.27|3765.27|3764.08|3764.08|0
1606925120000|2020-12-02 16:05:20|3764.47|3764.47|3764.42|3764.42|3764.87|3764.87|3764.42|3764.42|0
1606925130000|2020-12-02 16:05:30|3764.87|3764.87|3764.82|3764.82|3764.87|3764.87|3763.63|3763.63|0
1606925140000|2020-12-02 16:05:40|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|0
1606925150000|2020-12-02 16:05:50|3764.02|3764.02|3763.46|3763.46|3764.02|3764.02|3763.46|3763.46|0
1606925160000|2020-12-02 16:06:00|3763.25|3763.25|3764.88|3764.88|3764.88|3764.88|3762.83|3762.83|0
1606925170000|2020-12-02 16:06:10|3764.98|3764.98|3765.18|3765.18|3765.4|3765.4|3764.98|3764.98|0
1606925180000|2020-12-02 16:06:20|3765.73|3765.73|3766.28|3766.28|3766.28|3766.28|3765.73|3765.73|0
1606925190000|2020-12-02 16:06:30|3765.48|3765.48|3764.82|3764.82|3765.48|3765.48|3764.82|3764.82|0
1606925200000|2020-12-02 16:06:40|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|0
1606925220000|2020-12-02 16:07:00|3764.53|3764.53|3763.52|3763.52|3764.53|3764.53|3763.44|3763.44|0
1606925230000|2020-12-02 16:07:10|3763.69|3763.69|3764.98|3764.98|3764.98|3764.98|3763.69|3763.69|0
1606925240000|2020-12-02 16:07:20|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|0
1606925250000|2020-12-02 16:07:30|3765.41|3765.41|3768.18|3768.18|3768.18|3768.18|3765.41|3765.41|0
1606925260000|2020-12-02 16:07:40|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|3766.99|0
1606925270000|2020-12-02 16:07:50|3766.9|3766.9|3766.14|3766.14|3766.9|3766.9|3766.14|3766.14|0
1606925280000|2020-12-02 16:08:00|3766.05|3766.05|3766.68|3766.68|3767.24|3767.24|3766.05|3766.05|0
1606925300000|2020-12-02 16:08:20|3766.29|3766.29|3767.03|3767.03|3767.03|3767.03|3766.24|3766.24|0
1606925310000|2020-12-02 16:08:30|3766.24|3766.24|3766.07|3766.07|3766.24|3766.24|3766.07|3766.07|0
1606925320000|2020-12-02 16:08:40|3765.68|3765.68|3766.87|3766.87|3766.87|3766.87|3765.68|3765.68|0
1606925330000|2020-12-02 16:08:50|3767.2|3767.2|3767.05|3767.05|3767.2|3767.2|3767.05|3767.05|0
1606925340000|2020-12-02 16:09:00|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|0
1606925350000|2020-12-02 16:09:10|3767.92|3767.92|3767.53|3767.53|3767.92|3767.92|3767.53|3767.53|0
1606925360000|2020-12-02 16:09:20|3767.69|3767.69|3767.84|3767.84|3767.84|3767.84|3767.69|3767.69|0
1606925370000|2020-12-02 16:09:30|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|0
1606925380000|2020-12-02 16:09:40|3767.84|3767.84|3767.28|3767.28|3767.84|3767.84|3767.28|3767.28|0
1606925390000|2020-12-02 16:09:50|3768.07|3768.07|3768.58|3768.58|3768.97|3768.97|3768.07|3768.07|0
1606925400000|2020-12-02 16:10:00|3767.89|3767.89|3770.14|3770.14|3770.14|3770.14|3767.73|3767.73|0
1606925410000|2020-12-02 16:10:10|3770.43|3770.43|3770.95|3770.95|3772.02|3772.02|3770.43|3770.43|0
1606925420000|2020-12-02 16:10:20|3771.07|3771.07|3772.14|3772.14|3772.26|3772.26|3770.95|3770.95|0
1606925440000|2020-12-02 16:10:40|3772.25|3772.25|3770.58|3770.58|3772.25|3772.25|3770.58|3770.58|0
1606925450000|2020-12-02 16:10:50|3770.13|3770.13|3770.29|3770.29|3770.29|3770.29|3769.44|3769.44|0
1606925460000|2020-12-02 16:11:00|3771.88|3771.88|3771.05|3771.05|3771.88|3771.88|3771.05|3771.05|0
1606925470000|2020-12-02 16:11:10|3770.89|3770.89|3771.12|3771.12|3771.92|3771.92|3770.89|3770.89|0
1606925480000|2020-12-02 16:11:20|3771.07|3771.07|3770.12|3770.12|3771.21|3771.21|3770.12|3770.12|0
1606925490000|2020-12-02 16:11:30|3769.82|3769.82|3769.35|3769.35|3769.82|3769.82|3769.24|3769.24|0
1606925500000|2020-12-02 16:11:40|3769.43|3769.43|3768.77|3768.77|3769.43|3769.43|3768.77|3768.77|0
1606925510000|2020-12-02 16:11:50|3768.93|3768.93|3769.32|3769.32|3769.49|3769.49|3768.93|3768.93|0
1606925520000|2020-12-02 16:12:00|3770.12|3770.12|3770.46|3770.46|3770.57|3770.57|3770.12|3770.12|0
1606925530000|2020-12-02 16:12:10|3771.65|3771.65|3773.41|3773.41|3774.21|3774.21|3771.65|3771.65|0
1606925540000|2020-12-02 16:12:20|3773.02|3773.02|3774.4|3774.4|3774.4|3774.4|3772.78|3772.78|0
1606925550000|2020-12-02 16:12:30|3774.23|3774.23|3772.85|3772.85|3774.23|3774.23|3772.85|3772.85|0
1606925560000|2020-12-02 16:12:40|3772.9|3772.9|3775.39|3775.39|3775.79|3775.79|3772.9|3772.9|0
1606925570000|2020-12-02 16:12:50|3775.25|3775.25|3776.44|3776.44|3776.44|3776.44|3775.25|3775.25|0
1606925580000|2020-12-02 16:13:00|3775.64|3775.64|3774.82|3774.82|3775.64|3775.64|3774.74|3774.74|0
1606925590000|2020-12-02 16:13:10|3776.01|3776.01|3775.39|3775.39|3776.23|3776.23|3775.22|3775.22|0
1606925600000|2020-12-02 16:13:20|3774.99|3774.99|3774.99|3774.99|3776.18|3776.18|3774.99|3774.99|0
1606925610000|2020-12-02 16:13:30|3776.18|3776.18|3778.39|3778.39|3780.09|3780.09|3776.18|3776.18|0
1606925620000|2020-12-02 16:13:40|3778.27|3778.27|3777.52|3777.52|3778.71|3778.71|3777.52|3777.52|0
1606925630000|2020-12-02 16:13:50|3777.12|3777.12|3775.58|3775.58|3777.62|3777.62|3775.58|3775.58|0
1606925640000|2020-12-02 16:14:00|3775.28|3775.28|3775.45|3775.45|3775.45|3775.45|3774.34|3774.34|0
1606925650000|2020-12-02 16:14:10|3774.26|3774.26|3773.81|3773.81|3774.26|3774.26|3772.67|3772.67|0
1606925660000|2020-12-02 16:14:20|3774.6|3774.6|3774.65|3774.65|3774.81|3774.81|3774.6|3774.6|0
1606925670000|2020-12-02 16:14:30|3774.6|3774.6|3776.32|3776.32|3776.32|3776.32|3774.6|3774.6|0
1606925680000|2020-12-02 16:14:40|3776.47|3776.47|3777.03|3777.03|3777.03|3777.03|3776.47|3776.47|0
1606925690000|2020-12-02 16:14:50|3778.39|3778.39|3776.65|3776.65|3778.39|3778.39|3776.25|3776.25|0
1606925700000|2020-12-02 16:15:00|3777.33|3777.33|3778.48|3778.48|3778.51|3778.51|3777.33|3777.33|0
1606925710000|2020-12-02 16:15:10|3778.46|3778.46|3778.79|3778.79|3779.15|3779.15|3777.54|3777.54|0
1606925720000|2020-12-02 16:15:20|3776.8|3776.8|3776.83|3776.83|3777.79|3777.79|3776.2|3776.2|0
1606925730000|2020-12-02 16:15:30|3776.03|3776.03|3775.45|3775.45|3776.03|3776.03|3775.45|3775.45|0
1606925740000|2020-12-02 16:15:40|3775.21|3775.21|3775.11|3775.11|3775.81|3775.81|3775|3775|0
1606925750000|2020-12-02 16:15:50|3775.9|3775.9|3775.11|3775.11|3776.3|3776.3|3774.71|3774.71|0
1606925760000|2020-12-02 16:16:00|3775.16|3775.16|3775.22|3775.22|3775.22|3775.22|3774.82|3774.82|0
1606925770000|2020-12-02 16:16:10|3775.32|3775.32|3774.93|3774.93|3775.32|3775.32|3774.93|3774.93|0
1606925780000|2020-12-02 16:16:20|3775.38|3775.38|3775.08|3775.08|3775.98|3775.98|3775.08|3775.08|0
1606925790000|2020-12-02 16:16:30|3775.02|3775.02|3775.12|3775.12|3776.21|3776.21|3774.33|3774.33|0
1606925800000|2020-12-02 16:16:40|3774.33|3774.33|3775.05|3775.05|3775.05|3775.05|3773.93|3773.93|0
1606925810000|2020-12-02 16:16:50|3775|3775|3776.24|3776.24|3776.33|3776.33|3775|3775|0
1606925820000|2020-12-02 16:17:00|3777.04|3777.04|3775.45|3775.45|3777.04|3777.04|3775.45|3775.45|0
1606925830000|2020-12-02 16:17:10|3775.53|3775.53|3775.19|3775.19|3776.72|3776.72|3775.13|3775.13|0
1606925840000|2020-12-02 16:17:20|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|0
1606925850000|2020-12-02 16:17:30|3775.42|3775.42|3775.52|3775.52|3775.52|3775.52|3775.02|3775.02|0
1606925860000|2020-12-02 16:17:40|3774.73|3774.73|3773.94|3773.94|3774.73|3774.73|3773.54|3773.54|0
1606925870000|2020-12-02 16:17:50|3774.73|3774.73|3774.16|3774.16|3774.88|3774.88|3773.18|3773.18|0
1606925880000|2020-12-02 16:18:00|3774.1|3774.1|3773.89|3773.89|3774.1|3774.1|3773.83|3773.83|0
1606925890000|2020-12-02 16:18:10|3773.49|3773.49|3772.56|3772.56|3773.49|3773.49|3772.16|3772.16|0
1606925900000|2020-12-02 16:18:20|3772.73|3772.73|3773.86|3773.86|3773.86|3773.86|3772.04|3772.04|0
1606925910000|2020-12-02 16:18:30|3773.47|3773.47|3773.65|3773.65|3773.65|3773.65|3772.86|3772.86|0
1606925920000|2020-12-02 16:18:40|3772.86|3772.86|3774.84|3774.84|3774.84|3774.84|3772.86|3772.86|0
1606925930000|2020-12-02 16:18:50|3774.69|3774.69|3774.63|3774.63|3775.02|3775.02|3774.63|3774.63|0
1606925940000|2020-12-02 16:19:00|3775.02|3775.02|3774.01|3774.01|3775.42|3775.42|3774.01|3774.01|0
1606925950000|2020-12-02 16:19:10|3773.93|3773.93|3774.61|3774.61|3774.61|3774.61|3773.85|3773.85|0
1606925960000|2020-12-02 16:19:20|3774.16|3774.16|3774.16|3774.16|3774.16|3774.16|3774.16|3774.16|0
1606925970000|2020-12-02 16:19:30|3774|3774|3774.21|3774.21|3774.39|3774.39|3774|3774|0
1606925980000|2020-12-02 16:19:40|3774.09|3774.09|3773.73|3773.73|3774.88|3774.88|3773.73|3773.73|0
1606925990000|2020-12-02 16:19:50|3774.53|3774.53|3773.23|3773.23|3774.98|3774.98|3773.23|3773.23|0
1606926000000|2020-12-02 16:20:00|3772.63|3772.63|3772.29|3772.29|3772.77|3772.77|3772.29|3772.29|0
1606926010000|2020-12-02 16:20:10|3771.89|3771.89|3772.69|3772.69|3772.69|3772.69|3771.84|3771.84|0
1606926020000|2020-12-02 16:20:20|3773.08|3773.08|3772.69|3772.69|3773.48|3773.48|3772.69|3772.69|0
1606926030000|2020-12-02 16:20:30|3773.08|3773.08|3771.96|3771.96|3773.08|3773.08|3771.61|3771.61|0
1606926040000|2020-12-02 16:20:40|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|0
1606926050000|2020-12-02 16:20:50|3771.87|3771.87|3771.16|3771.16|3771.87|3771.87|3771.08|3771.08|0
1606926060000|2020-12-02 16:21:00|3770.77|3770.77|3771.56|3771.56|3771.95|3771.95|3770.37|3770.37|0
1606926070000|2020-12-02 16:21:10|3771.5|3771.5|3770.8|3770.8|3771.5|3771.5|3770.66|3770.66|0
1606926080000|2020-12-02 16:21:20|3770.95|3770.95|3769.18|3769.18|3770.95|3770.95|3768.96|3768.96|0
1606926090000|2020-12-02 16:21:30|3769.3|3769.3|3768.57|3768.57|3769.3|3769.3|3768.57|3768.57|0
1606926100000|2020-12-02 16:21:40|3768.17|3768.17|3768.82|3768.82|3770.51|3770.51|3768.17|3768.17|0
1606926110000|2020-12-02 16:21:50|3768.13|3768.13|3770.46|3770.46|3770.46|3770.46|3767.74|3767.74|0
1606926120000|2020-12-02 16:22:00|3769.83|3769.83|3770.8|3770.8|3771.6|3771.6|3769.83|3769.83|0
1606926130000|2020-12-02 16:22:10|3770.01|3770.01|3770.65|3770.65|3770.65|3770.65|3769.86|3769.86|0
1606926140000|2020-12-02 16:22:20|3770.51|3770.51|3770.52|3770.52|3770.75|3770.75|3769.67|3769.67|0
1606926150000|2020-12-02 16:22:30|3770.44|3770.44|3770.39|3770.39|3770.44|3770.44|3769.59|3769.59|0
1606926160000|2020-12-02 16:22:40|3770.78|3770.78|3770.39|3770.39|3770.78|3770.78|3770.39|3770.39|0
1606926170000|2020-12-02 16:22:50|3770.47|3770.47|3770.04|3770.04|3771.26|3771.26|3769.64|3769.64|0
1606926180000|2020-12-02 16:23:00|3770.09|3770.09|3770.73|3770.73|3770.88|3770.88|3770.04|3770.04|0
1606926190000|2020-12-02 16:23:10|3770.34|3770.34|3769.7|3769.7|3770.6|3770.6|3769.62|3769.62|0
1606926200000|2020-12-02 16:23:20|3769.31|3769.31|3769.09|3769.09|3769.7|3769.7|3767.61|3767.61|0
1606926210000|2020-12-02 16:23:30|3769.49|3769.49|3769.62|3769.62|3770.44|3770.44|3769.25|3769.25|0
1606926220000|2020-12-02 16:23:40|3769.47|3769.47|3769.3|3769.3|3769.47|3769.47|3769.3|3769.3|0
1606926230000|2020-12-02 16:23:50|3770.1|3770.1|3770.18|3770.18|3770.18|3770.18|3770.1|3770.1|0
1606926240000|2020-12-02 16:24:00|3770.33|3770.33|3770.96|3770.96|3771.71|3771.71|3770.33|3770.33|0
1606926250000|2020-12-02 16:24:10|3771.36|3771.36|3770.71|3770.71|3771.36|3771.36|3770.71|3770.71|0
1606926260000|2020-12-02 16:24:20|3770.31|3770.31|3770.47|3770.47|3771.1|3771.1|3769.91|3769.91|0
1606926270000|2020-12-02 16:24:30|3770.71|3770.71|3770.71|3770.71|3770.71|3770.71|3770.71|3770.71|0
1606926280000|2020-12-02 16:24:40|3770.02|3770.02|3769.97|3769.97|3770.02|3770.02|3769.97|3769.97|0
1606926290000|2020-12-02 16:24:50|3769.29|3769.29|3769.06|3769.06|3769.75|3769.75|3767.16|3767.16|0
1606926300000|2020-12-02 16:25:00|3768.38|3768.38|3768.9|3768.9|3768.9|3768.9|3767.98|3767.98|0
1606926310000|2020-12-02 16:25:10|3769.28|3769.28|3770.27|3770.27|3770.66|3770.66|3769.23|3769.23|0
1606926320000|2020-12-02 16:25:20|3770.66|3770.66|3770.9|3770.9|3771.05|3771.05|3770.09|3770.09|0
1606926330000|2020-12-02 16:25:30|3770.81|3770.81|3772.97|3772.97|3772.97|3772.97|3770.81|3770.81|0
1606926340000|2020-12-02 16:25:40|3773.42|3773.42|3772.46|3772.46|3773.42|3773.42|3772.46|3772.46|0
1606926350000|2020-12-02 16:25:50|3772.31|3772.31|3771.87|3771.87|3772.43|3772.43|3771.79|3771.79|0
1606926360000|2020-12-02 16:26:00|3772.19|3772.19|3772.3|3772.3|3772.99|3772.99|3771.8|3771.8|0
1606926370000|2020-12-02 16:26:10|3772.23|3772.23|3772.64|3772.64|3772.95|3772.95|3772.23|3772.23|0
1606926380000|2020-12-02 16:26:20|3772.04|3772.04|3771.98|3771.98|3772.04|3772.04|3771.98|3771.98|0
1606926390000|2020-12-02 16:26:30|3772.04|3772.04|3769.5|3769.5|3772.04|3772.04|3769.5|3769.5|0
1606926400000|2020-12-02 16:26:40|3769.38|3769.38|3770.04|3770.04|3770.04|3770.04|3768.98|3768.98|0
1606926410000|2020-12-02 16:26:50|3770.49|3770.49|3771.29|3771.29|3771.29|3771.29|3770.44|3770.44|0
1606926420000|2020-12-02 16:27:00|3771.68|3771.68|3771.29|3771.29|3771.68|3771.68|3770.89|3770.89|0
1606926430000|2020-12-02 16:27:10|3771.34|3771.34|3771.09|3771.09|3771.34|3771.34|3770.3|3770.3|0
1606926440000|2020-12-02 16:27:20|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|0
1606926450000|2020-12-02 16:27:30|3771.49|3771.49|3771.43|3771.43|3771.49|3771.49|3771.43|3771.43|0
1606926460000|2020-12-02 16:27:40|3771.35|3771.35|3771.08|3771.08|3771.35|3771.35|3770.75|3770.75|0
1606926470000|2020-12-02 16:27:50|3770.17|3770.17|3770.45|3770.45|3770.7|3770.7|3769.9|3769.9|0
1606926480000|2020-12-02 16:28:00|3770.4|3770.4|3769.6|3769.6|3770.4|3770.4|3769.6|3769.6|0
1606926490000|2020-12-02 16:28:10|3769.52|3769.52|3769.38|3769.38|3769.52|3769.52|3769.12|3769.12|0
1606926500000|2020-12-02 16:28:20|3769.98|3769.98|3771.11|3771.11|3771.11|3771.11|3769.98|3769.98|0
1606926510000|2020-12-02 16:28:30|3771.03|3771.03|3769.61|3769.61|3771.11|3771.11|3769.61|3769.61|0
1606926520000|2020-12-02 16:28:40|3770.01|3770.01|3770.76|3770.76|3771.29|3771.29|3770.01|3770.01|0
1606926530000|2020-12-02 16:28:50|3771.55|3771.55|3771.38|3771.38|3772.03|3772.03|3771.38|3771.38|0
1606926540000|2020-12-02 16:29:00|3770.17|3770.17|3771.28|3771.28|3772.47|3772.47|3769.78|3769.78|0
1606926550000|2020-12-02 16:29:10|3772.07|3772.07|3770.08|3770.08|3772.07|3772.07|3769.95|3769.95|0
1606926560000|2020-12-02 16:29:20|3770.77|3770.77|3769.41|3769.41|3770.86|3770.86|3767.31|3767.31|0
1606926570000|2020-12-02 16:29:30|3769.53|3769.53|3767.06|3767.06|3769.79|3769.79|3766.75|3766.75|0
1606926580000|2020-12-02 16:29:40|3766.27|3766.27|3765.29|3765.29|3767.06|3767.06|3764.25|3764.25|0
1606926590000|2020-12-02 16:29:50|3765.18|3765.18|3761.68|3761.68|3765.59|3765.59|3761.68|3761.68|0
1606983300000|2020-12-03 08:15:00|3848.21|3848.21|3847.37|3847.37|3848.62|3848.62|3847.13|3847.13|0
1606983310000|2020-12-03 08:15:10|3846|3846|3845.71|3845.71|3846|3846|3844.52|3844.52|0
1606983320000|2020-12-03 08:15:20|3846.67|3846.67|3845.48|3845.48|3847.71|3847.71|3845.48|3845.48|0
1606983330000|2020-12-03 08:15:30|3845.87|3845.87|3844.51|3844.51|3845.87|3845.87|3844.51|3844.51|0
1606983350000|2020-12-03 08:15:50|3843.71|3843.71|3843.27|3843.27|3843.71|3843.71|3839.75|3839.75|0
1606983360000|2020-12-03 08:16:00|3842.59|3842.59|3840.52|3840.52|3842.59|3842.59|3838.93|3838.93|0
1606983370000|2020-12-03 08:16:10|3838.93|3838.93|3839.33|3839.33|3839.33|3839.33|3837.35|3837.35|0
1606983380000|2020-12-03 08:16:20|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|3838.93|0
1606983390000|2020-12-03 08:16:30|3837.74|3837.74|3837.74|3837.74|3840.12|3840.12|3833.38|3833.38|0
1606983400000|2020-12-03 08:16:40|3838.43|3838.43|3838.82|3838.82|3838.82|3838.82|3838.43|3838.43|0
1606983410000|2020-12-03 08:16:50|3838.43|3838.43|3840.81|3840.81|3840.81|3840.81|3838.43|3838.43|0
1606983420000|2020-12-03 08:17:00|3841.2|3841.2|3843.54|3843.54|3843.54|3843.54|3840.81|3840.81|0
1606983440000|2020-12-03 08:17:20|3844.73|3844.73|3844.33|3844.33|3844.73|3844.73|3843.54|3843.54|0
1606983450000|2020-12-03 08:17:30|3845.13|3845.13|3846.71|3846.71|3846.71|3846.71|3844.73|3844.73|0
1606983460000|2020-12-03 08:17:40|3844.33|3844.33|3843.54|3843.54|3844.33|3844.33|3843.54|3843.54|0
1606983480000|2020-12-03 08:18:00|3844.91|3844.91|3845.3|3845.3|3845.3|3845.3|3844.91|3844.91|0
1606983490000|2020-12-03 08:18:10|3845|3845|3841.15|3841.15|3845|3845|3841.15|3841.15|0
1606983500000|2020-12-03 08:18:20|3840.35|3840.35|3840.35|3840.35|3840.35|3840.35|3840.35|3840.35|0
1606983510000|2020-12-03 08:18:30|3840.75|3840.75|3843.16|3843.16|3843.16|3843.16|3840.75|3840.75|0
1606983520000|2020-12-03 08:18:40|3842.37|3842.37|3843.16|3843.16|3843.16|3843.16|3842.37|3842.37|0
1606983530000|2020-12-03 08:18:50|3843.57|3843.57|3841.99|3841.99|3843.97|3843.97|3840|3840|0
1606983540000|2020-12-03 08:19:00|3841.3|3841.3|3841.41|3841.41|3841.41|3841.41|3840.62|3840.62|0
1606983550000|2020-12-03 08:19:10|3840.62|3840.62|3839.83|3839.83|3840.62|3840.62|3838.64|3838.64|0
1606983560000|2020-12-03 08:19:20|3839.43|3839.43|3840.11|3840.11|3840.11|3840.11|3839.43|3839.43|0
1606983570000|2020-12-03 08:19:30|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|0
1606983580000|2020-12-03 08:19:40|3841.3|3841.3|3840.11|3840.11|3841.3|3841.3|3840.11|3840.11|0
1606983590000|2020-12-03 08:19:50|3839.78|3839.78|3840.97|3840.97|3840.97|3840.97|3839.78|3839.78|0
1606983600000|2020-12-03 08:20:00|3840.14|3840.14|3841.72|3841.72|3841.72|3841.72|3839.34|3839.34|0
1606983610000|2020-12-03 08:20:10|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|3841.04|0
1606983620000|2020-12-03 08:20:20|3839.85|3839.85|3839.85|3839.85|3839.85|3839.85|3839.85|3839.85|0
1606983630000|2020-12-03 08:20:30|3838.26|3838.26|3838.3|3838.3|3838.7|3838.7|3838.02|3838.02|0
1606983640000|2020-12-03 08:20:40|3839.67|3839.67|3839.1|3839.1|3839.67|3839.67|3838.3|3838.3|0
1606983650000|2020-12-03 08:20:50|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|3840.29|0
1606983660000|2020-12-03 08:21:00|3841.65|3841.65|3842.45|3842.45|3843.64|3843.64|3841.65|3841.65|0
1606983670000|2020-12-03 08:21:10|3844.83|3844.83|3845.11|3845.11|3845.91|3845.91|3844.83|3844.83|0
1606983680000|2020-12-03 08:21:20|3843.92|3843.92|3842.34|3842.34|3845.91|3845.91|3842.34|3842.34|0
1606983690000|2020-12-03 08:21:30|3844.72|3844.72|3845.11|3845.11|3845.11|3845.11|3844.72|3844.72|0
1606983700000|2020-12-03 08:21:40|3846.3|3846.3|3847.76|3847.76|3848.3|3848.3|3846.3|3846.3|0
1606983710000|2020-12-03 08:21:50|3849.74|3849.74|3847.36|3847.36|3849.74|3849.74|3847.36|3847.36|0
1606983730000|2020-12-03 08:22:10|3849.34|3849.34|3850.14|3850.14|3850.14|3850.14|3849.34|3849.34|0
1606983740000|2020-12-03 08:22:20|3846.96|3846.96|3846.57|3846.57|3848.95|3848.95|3846.57|3846.57|0
1606983750000|2020-12-03 08:22:30|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|3845.77|0
1606983760000|2020-12-03 08:22:40|3845.63|3845.63|3848.07|3848.07|3848.07|3848.07|3845.63|3845.63|0
1606983770000|2020-12-03 08:22:50|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|0
1606983780000|2020-12-03 08:23:00|3848.18|3848.18|3848.98|3848.98|3848.98|3848.98|3847.79|3847.79|0
1606983790000|2020-12-03 08:23:10|3848.58|3848.58|3848.58|3848.58|3850.17|3850.17|3848.58|3848.58|0
1606983800000|2020-12-03 08:23:20|3845.45|3845.45|3843.18|3843.18|3845.45|3845.45|3841.99|3841.99|0
1606983810000|2020-12-03 08:23:30|3843.86|3843.86|3845.05|3845.05|3845.05|3845.05|3843.86|3843.86|0
1606983830000|2020-12-03 08:23:50|3845.55|3845.55|3844.67|3844.67|3846.34|3846.34|3844.67|3844.67|0
1606983840000|2020-12-03 08:24:00|3845.36|3845.36|3843.09|3843.09|3845.75|3845.75|3843.09|3843.09|0
1606983850000|2020-12-03 08:24:10|3842.94|3842.94|3844.53|3844.53|3844.53|3844.53|3842.14|3842.14|0
1606983860000|2020-12-03 08:24:20|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1606983870000|2020-12-03 08:24:30|3844.06|3844.06|3844.21|3844.21|3844.21|3844.21|3844.06|3844.06|0
1606983880000|2020-12-03 08:24:40|3845.01|3845.01|3845.34|3845.34|3846.99|3846.99|3845.01|3845.01|0
1606983890000|2020-12-03 08:24:50|3846.02|3846.02|3844.31|3844.31|3846.02|3846.02|3844.15|3844.15|0
1606983910000|2020-12-03 08:25:10|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1606983930000|2020-12-03 08:25:30|3840.9|3840.9|3837.94|3837.94|3840.9|3840.9|3837.94|3837.94|0
1606983940000|2020-12-03 08:25:40|3839.53|3839.53|3840.72|3840.72|3840.72|3840.72|3839.53|3839.53|0
1606983950000|2020-12-03 08:25:50|3841.51|3841.51|3840.26|3840.26|3842.31|3842.31|3840.26|3840.26|0
1606983960000|2020-12-03 08:26:00|3841.05|3841.05|3840.79|3840.79|3843.15|3843.15|3840.37|3840.37|0
1606983970000|2020-12-03 08:26:10|3839.42|3839.42|3838.52|3838.52|3840.11|3840.11|3838.52|3838.52|0
1606983980000|2020-12-03 08:26:20|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|0
1606983990000|2020-12-03 08:26:30|3840.03|3840.03|3841.3|3841.3|3842.89|3842.89|3840.03|3840.03|0
1606984000000|2020-12-03 08:26:40|3840.51|3840.51|3840.11|3840.11|3840.51|3840.51|3840.11|3840.11|0
1606984010000|2020-12-03 08:26:50|3840.9|3840.9|3840.11|3840.11|3840.9|3840.9|3840.11|3840.11|0
1606984020000|2020-12-03 08:27:00|3838.92|3838.92|3840.9|3840.9|3840.9|3840.9|3837.33|3837.33|0
1606984030000|2020-12-03 08:27:10|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|0
1606984040000|2020-12-03 08:27:20|3841.3|3841.3|3840.9|3840.9|3841.3|3841.3|3839.71|3839.71|0
1606984050000|2020-12-03 08:27:30|3842.09|3842.09|3842.89|3842.89|3842.89|3842.89|3840.9|3840.9|0
1606984060000|2020-12-03 08:27:40|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3842.09|3842.09|0
1606984070000|2020-12-03 08:27:50|3842.89|3842.89|3843.68|3843.68|3843.68|3843.68|3842.09|3842.09|0
1606984080000|2020-12-03 08:28:00|3842.31|3842.31|3842.31|3842.31|3842.71|3842.71|3842.31|3842.31|0
1606984090000|2020-12-03 08:28:10|3841.52|3841.52|3848.22|3848.22|3848.22|3848.22|3841.52|3841.52|0
1606984100000|2020-12-03 08:28:20|3849.01|3849.01|3855.38|3855.38|3855.38|3855.38|3849.01|3849.01|0
1606984110000|2020-12-03 08:28:30|3856.18|3856.18|3855.63|3855.63|3858.45|3858.45|3854.44|3854.44|0
1606984120000|2020-12-03 08:28:40|3856.03|3856.03|3858.81|3858.81|3858.81|3858.81|3856.03|3856.03|0
1606984130000|2020-12-03 08:28:50|3859.6|3859.6|3861.36|3861.36|3862.16|3862.16|3859.38|3859.38|0
1606984140000|2020-12-03 08:29:00|3861.61|3861.61|3862.4|3862.4|3862.8|3862.8|3860.02|3860.02|0
1606984150000|2020-12-03 08:29:10|3862.01|3862.01|3861.61|3861.61|3862.01|3862.01|3860.42|3860.42|0
1606984160000|2020-12-03 08:29:20|3861.21|3861.21|3863.45|3863.45|3863.45|3863.45|3861.21|3861.21|0
1606984170000|2020-12-03 08:29:30|3861.86|3861.86|3864.09|3864.09|3864.09|3864.09|3861.06|3861.06|0
1606984180000|2020-12-03 08:29:40|3864.49|3864.49|3863.18|3863.18|3864.49|3864.49|3861.59|3861.59|0
1606984190000|2020-12-03 08:29:50|3863.57|3863.57|3863.03|3863.03|3863.57|3863.57|3861.19|3861.19|0
1606984200000|2020-12-03 08:30:00|3861.44|3861.44|3860.8|3860.8|3863.18|3863.18|3860.4|3860.4|0
1606984210000|2020-12-03 08:30:10|3860|3860|3863.28|3863.28|3863.28|3863.28|3860|3860|0
1606984220000|2020-12-03 08:30:20|3862.88|3862.88|3866.81|3866.81|3867.61|3867.61|3862.88|3862.88|0
1606984230000|2020-12-03 08:30:30|3866.42|3866.42|3867.52|3867.52|3867.69|3867.69|3866.42|3866.42|0
1606984240000|2020-12-03 08:30:40|3867.77|3867.77|3868.96|3868.96|3868.96|3868.96|3865.7|3865.7|0
1606984250000|2020-12-03 08:30:50|3870.15|3870.15|3868.17|3868.17|3870.94|3870.94|3868.17|3868.17|0
1606984260000|2020-12-03 08:31:00|3870.15|3870.15|3867.35|3867.35|3870.15|3870.15|3866.16|3866.16|0
1606984270000|2020-12-03 08:31:10|3867.74|3867.74|3865.76|3865.76|3868.14|3868.14|3864.97|3864.97|0
1606984280000|2020-12-03 08:31:20|3865.59|3865.59|3860.88|3860.88|3865.59|3865.59|3860.88|3860.88|0
1606984290000|2020-12-03 08:31:30|3861.67|3861.67|3859.69|3859.69|3862.07|3862.07|3859.69|3859.69|0
1606984300000|2020-12-03 08:31:40|3858.9|3858.9|3856.75|3856.75|3859.69|3859.69|3856.35|3856.35|0
1606984310000|2020-12-03 08:31:50|3856.35|3856.35|3857.14|3857.14|3857.14|3857.14|3856.35|3856.35|0
1606984320000|2020-12-03 08:32:00|3858.73|3858.73|3858.33|3858.33|3858.73|3858.73|3858.33|3858.33|0
1606984330000|2020-12-03 08:32:10|3857.94|3857.94|3855.56|3855.56|3858.33|3858.33|3855.16|3855.16|0
1606984340000|2020-12-03 08:32:20|3855.16|3855.16|3854.91|3854.91|3855.16|3855.16|3854.91|3854.91|0
1606984350000|2020-12-03 08:32:30|3855.31|3855.31|3854.52|3854.52|3855.31|3855.31|3854.52|3854.52|0
1606984360000|2020-12-03 08:32:40|3857.69|3857.69|3859.71|3859.71|3859.71|3859.71|3857.69|3857.69|0
1606984370000|2020-12-03 08:32:50|3860.9|3860.9|3857.66|3857.66|3862.02|3862.02|3857.66|3857.66|0
1606984380000|2020-12-03 08:33:00|3857.16|3857.16|3856.37|3856.37|3857.16|3857.16|3856.37|3856.37|0
1606984390000|2020-12-03 08:33:10|3854.78|3854.78|3853.86|3853.86|3855.57|3855.57|3851.3|3851.3|0
1606984400000|2020-12-03 08:33:20|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|0
1606984410000|2020-12-03 08:33:30|3854.15|3854.15|3851.28|3851.28|3854.15|3854.15|3849.29|3849.29|0
1606984420000|2020-12-03 08:33:40|3851.67|3851.67|3848.66|3848.66|3851.67|3851.67|3848.66|3848.66|0
1606984440000|2020-12-03 08:34:00|3848.41|3848.41|3852.38|3852.38|3852.38|3852.38|3848.41|3848.41|0
1606984450000|2020-12-03 08:34:10|3853.17|3853.17|3852.38|3852.38|3853.17|3853.17|3851.19|3851.19|0
1606984460000|2020-12-03 08:34:20|3854.15|3854.15|3853.98|3853.98|3854.15|3854.15|3853.98|3853.98|0
1606984470000|2020-12-03 08:34:30|3855.97|3855.97|3855.57|3855.57|3856.65|3856.65|3855.57|3855.57|0
1606984480000|2020-12-03 08:34:40|3853.59|3853.59|3849.4|3849.4|3853.59|3853.59|3849.4|3849.4|0
1606984490000|2020-12-03 08:34:50|3850.09|3850.09|3847.98|3847.98|3850.09|3850.09|3847.98|3847.98|0
1606984500000|2020-12-03 08:35:00|3848.37|3848.37|3847.81|3847.81|3848.37|3848.37|3847.81|3847.81|0
1606984520000|2020-12-03 08:35:20|3847.41|3847.41|3848.6|3848.6|3848.6|3848.6|3847.41|3847.41|0
1606984530000|2020-12-03 08:35:30|3847.81|3847.81|3842.72|3842.72|3847.81|3847.81|3842.72|3842.72|0
1606984540000|2020-12-03 08:35:40|3845.1|3845.1|3845.36|3845.36|3845.5|3845.5|3845.1|3845.1|0
1606984550000|2020-12-03 08:35:50|3845.96|3845.96|3845.66|3845.66|3846.35|3846.35|3845.66|3845.66|0
1606984560000|2020-12-03 08:36:00|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|3844.86|0
1606984580000|2020-12-03 08:36:20|3845.66|3845.66|3846.05|3846.05|3846.85|3846.85|3845.66|3845.66|0
1606984590000|2020-12-03 08:36:30|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|0
1606984600000|2020-12-03 08:36:40|3845.59|3845.59|3846.29|3846.29|3846.78|3846.78|3845.59|3845.59|0
1606984610000|2020-12-03 08:36:50|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1606984620000|2020-12-03 08:37:00|3844.13|3844.13|3843.44|3843.44|3844.13|3844.13|3843.44|3843.44|0
1606984630000|2020-12-03 08:37:10|3846.86|3846.86|3847.65|3847.65|3847.65|3847.65|3846.86|3846.86|0
1606984640000|2020-12-03 08:37:20|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1606984650000|2020-12-03 08:37:30|3849.34|3849.34|3847.35|3847.35|3849.34|3849.34|3847.35|3847.35|0
1606984660000|2020-12-03 08:37:40|3848.54|3848.54|3848.79|3848.79|3848.94|3848.94|3848.19|3848.19|0
1606984670000|2020-12-03 08:37:50|3847.6|3847.6|3846.41|3846.41|3847.6|3847.6|3846.41|3846.41|0
1606984680000|2020-12-03 08:38:00|3846.56|3846.56|3846.95|3846.95|3846.95|3846.95|3846.56|3846.56|0
1606984690000|2020-12-03 08:38:10|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|0
1606984700000|2020-12-03 08:38:20|3847.75|3847.75|3847.35|3847.35|3847.75|3847.75|3846.95|3846.95|0
1606984710000|2020-12-03 08:38:30|3846.16|3846.16|3844.57|3844.57|3846.16|3846.16|3844.57|3844.57|0
1606984720000|2020-12-03 08:38:40|3844.97|3844.97|3842.63|3842.63|3845.37|3845.37|3842.63|3842.63|0
1606984730000|2020-12-03 08:38:50|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|0
1606984740000|2020-12-03 08:39:00|3841.44|3841.44|3838.27|3838.27|3841.44|3841.44|3838.27|3838.27|0
1606984750000|2020-12-03 08:39:10|3838.66|3838.66|3833.63|3833.63|3838.66|3838.66|3832.44|3832.44|0
1606984760000|2020-12-03 08:39:20|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|3836.01|0
1606984770000|2020-12-03 08:39:30|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|3835.71|0
1606984780000|2020-12-03 08:39:40|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|3836.1|0
1606984790000|2020-12-03 08:39:50|3838.09|3838.09|3836.41|3836.41|3838.39|3838.39|3836.41|3836.41|0
1606984800000|2020-12-03 08:40:00|3836.01|3836.01|3835.33|3835.33|3836.69|3836.69|3835.33|3835.33|0
1606984810000|2020-12-03 08:40:10|3837.31|3837.31|3837.71|3837.71|3838.1|3838.1|3837.31|3837.31|0
1606984820000|2020-12-03 08:40:20|3838.1|3838.1|3839.29|3839.29|3839.29|3839.29|3838.1|3838.1|0
1606984830000|2020-12-03 08:40:30|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1606984850000|2020-12-03 08:40:50|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|3838.1|0
1606984860000|2020-12-03 08:41:00|3837.42|3837.42|3833.28|3833.28|3837.64|3837.64|3833.28|3833.28|0
1606984870000|2020-12-03 08:41:10|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|3832.88|0
1606984890000|2020-12-03 08:41:30|3834.07|3834.07|3834.47|3834.47|3834.47|3834.47|3834.07|3834.07|0
1606984900000|2020-12-03 08:41:40|3833.67|3833.67|3833.28|3833.28|3833.67|3833.67|3833.28|3833.28|0
1606984910000|2020-12-03 08:41:50|3833.96|3833.96|3833.91|3833.91|3833.96|3833.96|3833.51|3833.51|0
1606984920000|2020-12-03 08:42:00|3833.51|3833.51|3831.52|3831.52|3833.51|3833.51|3831.52|3831.52|0
1606984940000|2020-12-03 08:42:20|3830.33|3830.33|3829.54|3829.54|3830.33|3830.33|3829.54|3829.54|0
1606984950000|2020-12-03 08:42:30|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|0
1606984970000|2020-12-03 08:42:50|3832.71|3832.71|3831.92|3831.92|3832.71|3832.71|3831.92|3831.92|0
1606984980000|2020-12-03 08:43:00|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|0
1606984990000|2020-12-03 08:43:10|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|3832.96|0
1606985000000|2020-12-03 08:43:20|3835.34|3835.34|3832.27|3832.27|3835.34|3835.34|3832.27|3832.27|0
1606985010000|2020-12-03 08:43:30|3832.69|3832.69|3835.55|3835.55|3835.55|3835.55|3832.69|3832.69|0
1606985020000|2020-12-03 08:43:40|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|3834.75|3834.75|0
1606985030000|2020-12-03 08:43:50|3836.09|3836.09|3834.41|3834.41|3836.09|3836.09|3831.73|3831.73|0
1606985040000|2020-12-03 08:44:00|3834.81|3834.81|3835.6|3835.6|3835.6|3835.6|3833.62|3833.62|0
1606985060000|2020-12-03 08:44:20|3834.92|3834.92|3833.86|3833.86|3834.92|3834.92|3833.86|3833.86|0
1606985070000|2020-12-03 08:44:30|3833.46|3833.46|3833.06|3833.06|3833.46|3833.46|3833.06|3833.06|0
1606985080000|2020-12-03 08:44:40|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|0
1606985100000|2020-12-03 08:45:00|3833.35|3833.35|3834.24|3834.24|3834.24|3834.24|3833.05|3833.05|0
1606985110000|2020-12-03 08:45:10|3834.92|3834.92|3834.92|3834.92|3834.92|3834.92|3834.92|3834.92|0
1606985120000|2020-12-03 08:45:20|3836.91|3836.91|3835.32|3835.32|3836.91|3836.91|3835.32|3835.32|0
1606985130000|2020-12-03 08:45:30|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|0
1606985140000|2020-12-03 08:45:40|3834.67|3834.67|3834.14|3834.14|3834.78|3834.78|3833.88|3833.88|0
1606985150000|2020-12-03 08:45:50|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|3834.93|0
1606985160000|2020-12-03 08:46:00|3834.77|3834.77|3832.99|3832.99|3834.77|3834.77|3832.99|3832.99|0
1606985170000|2020-12-03 08:46:10|3832.19|3832.19|3831.19|3831.19|3832.19|3832.19|3831.19|3831.19|0
1606985200000|2020-12-03 08:46:40|3834.36|3834.36|3830.79|3830.79|3834.36|3834.36|3830.79|3830.79|0
1606985210000|2020-12-03 08:46:50|3830.34|3830.34|3830.34|3830.34|3830.34|3830.34|3830.34|3830.34|0
1606985220000|2020-12-03 08:47:00|3831.13|3831.13|3831.8|3831.8|3831.8|3831.8|3831.13|3831.13|0
1606985230000|2020-12-03 08:47:10|3834.57|3834.57|3835.76|3835.76|3836.56|3836.56|3834.57|3834.57|0
1606985240000|2020-12-03 08:47:20|3833.38|3833.38|3832.72|3832.72|3833.38|3833.38|3832.72|3832.72|0
1606985250000|2020-12-03 08:47:30|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1606985260000|2020-12-03 08:47:40|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|3833.51|0
1606985290000|2020-12-03 08:48:10|3831.93|3831.93|3831.13|3831.13|3831.93|3831.93|3831.13|3831.13|0
1606985300000|2020-12-03 08:48:20|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|0
1606985310000|2020-12-03 08:48:30|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|0
1606985320000|2020-12-03 08:48:40|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1606985330000|2020-12-03 08:48:50|3831.12|3831.12|3832.49|3832.49|3832.49|3832.49|3831.12|3831.12|0
1606985340000|2020-12-03 08:49:00|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|0
1606985350000|2020-12-03 08:49:10|3832.82|3832.82|3832.65|3832.65|3832.82|3832.82|3832.49|3832.49|0
1606985360000|2020-12-03 08:49:20|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|3833.45|0
1606985370000|2020-12-03 08:49:30|3834.24|3834.24|3831.86|3831.86|3834.24|3834.24|3831.86|3831.86|0
1606985380000|2020-12-03 08:49:40|3831.07|3831.07|3831.39|3831.39|3831.39|3831.39|3831.07|3831.07|0
1606985390000|2020-12-03 08:49:50|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|0
1606985400000|2020-12-03 08:50:00|3830.55|3830.55|3831.2|3831.2|3831.59|3831.59|3830.4|3830.4|0
1606985420000|2020-12-03 08:50:20|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|0
1606985430000|2020-12-03 08:50:30|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|3831.31|0
1606985440000|2020-12-03 08:50:40|3829.79|3829.79|3829.79|3829.79|3829.79|3829.79|3829.79|3829.79|0
1606985450000|2020-12-03 08:50:50|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|0
1606985460000|2020-12-03 08:51:00|3830.87|3830.87|3830.07|3830.07|3830.87|3830.87|3830.07|3830.07|0
1606985480000|2020-12-03 08:51:20|3830.87|3830.87|3831.12|3831.12|3831.12|3831.12|3830.87|3830.87|0
1606985500000|2020-12-03 08:51:40|3828.73|3828.73|3829.42|3829.42|3829.42|3829.42|3828.73|3828.73|0
1606985520000|2020-12-03 08:52:00|3830.61|3830.61|3829.42|3829.42|3830.61|3830.61|3829.42|3829.42|0
1606985530000|2020-12-03 08:52:10|3829.81|3829.81|3828.21|3828.21|3829.81|3829.81|3828.21|3828.21|0
1606985550000|2020-12-03 08:52:30|3827.42|3827.42|3827.02|3827.02|3827.42|3827.42|3827.02|3827.02|0
1606985560000|2020-12-03 08:52:40|3828.21|3828.21|3828.38|3828.38|3828.38|3828.38|3828.21|3828.21|0
1606985570000|2020-12-03 08:52:50|3827.58|3827.58|3827.19|3827.19|3827.58|3827.58|3827.19|3827.19|0
1606985580000|2020-12-03 08:53:00|3826.73|3826.73|3825.22|3825.22|3826.73|3826.73|3825.22|3825.22|0
1606985600000|2020-12-03 08:53:20|3825.62|3825.62|3824.66|3824.66|3825.62|3825.62|3824.66|3824.66|0
1606985610000|2020-12-03 08:53:30|3823.86|3823.86|3823.35|3823.35|3823.86|3823.86|3823.35|3823.35|0
1606985620000|2020-12-03 08:53:40|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|0
1606985630000|2020-12-03 08:53:50|3824|3824|3824|3824|3824|3824|3824|3824|0
1606985640000|2020-12-03 08:54:00|3823.32|3823.32|3822.37|3822.37|3823.32|3823.32|3822.37|3822.37|0
1606985650000|2020-12-03 08:54:10|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|3822.04|0
1606985670000|2020-12-03 08:54:30|3821.65|3821.65|3821.56|3821.56|3821.65|3821.65|3821.56|3821.56|0
1606985680000|2020-12-03 08:54:40|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|3821.35|0
1606985690000|2020-12-03 08:54:50|3821.05|3821.05|3820.17|3820.17|3821.84|3821.84|3820.17|3820.17|0
1606985700000|2020-12-03 08:55:00|3820.28|3820.28|3821.46|3821.46|3821.46|3821.46|3820.17|3820.17|0
1606985710000|2020-12-03 08:55:10|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|3820.67|0
1606985720000|2020-12-03 08:55:20|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|0
1606985740000|2020-12-03 08:55:40|3820.12|3820.12|3821.31|3821.31|3821.31|3821.31|3820.12|3820.12|0
1606985750000|2020-12-03 08:55:50|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|3820.91|0
1606985760000|2020-12-03 08:56:00|3820.52|3820.52|3821.31|3821.31|3821.31|3821.31|3820.52|3820.52|0
1606985770000|2020-12-03 08:56:10|3821.71|3821.71|3820.12|3820.12|3821.71|3821.71|3820.12|3820.12|0
1606985780000|2020-12-03 08:56:20|3819.33|3819.33|3818.52|3818.52|3819.33|3819.33|3818.52|3818.52|0
1606985800000|2020-12-03 08:56:40|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|3818.91|0
1606985830000|2020-12-03 08:57:10|3818.52|3818.52|3818.99|3818.99|3818.99|3818.99|3818.52|3818.52|0
1606985840000|2020-12-03 08:57:20|3819.21|3819.21|3819.21|3819.21|3819.61|3819.61|3819.21|3819.21|0
1606985850000|2020-12-03 08:57:30|3819.61|3819.61|3820.9|3820.9|3821.29|3821.29|3819.61|3819.61|0
1606985860000|2020-12-03 08:57:40|3820.59|3820.59|3819.72|3819.72|3820.59|3820.59|3819.32|3819.32|0
1606985870000|2020-12-03 08:57:50|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|3818.93|0
1606985880000|2020-12-03 08:58:00|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|3818.24|0
1606985890000|2020-12-03 08:58:10|3818.64|3818.64|3818.44|3818.44|3818.64|3818.64|3818.04|3818.04|0
1606985900000|2020-12-03 08:58:20|3818.74|3818.74|3818.19|3818.19|3818.74|3818.74|3818.19|3818.19|0
1606985910000|2020-12-03 08:58:30|3819.78|3819.78|3819.38|3819.38|3819.78|3819.78|3819.38|3819.38|0
1606985920000|2020-12-03 08:58:40|3818.19|3818.19|3818.11|3818.11|3818.19|3818.19|3818.11|3818.11|0
1606985930000|2020-12-03 08:58:50|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|0
1606985950000|2020-12-03 08:59:10|3820.27|3820.27|3820.56|3820.56|3820.95|3820.95|3820.27|3820.27|0
1606985960000|2020-12-03 08:59:20|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|0
1606985970000|2020-12-03 08:59:30|3821|3821|3821.95|3821.95|3821.95|3821.95|3821|3821|0
1606985990000|2020-12-03 08:59:50|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3821.95|3821.95|0
1606986000000|2020-12-03 09:00:00|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|3822.45|0
1606986020000|2020-12-03 09:00:20|3821.26|3821.26|3822.45|3822.45|3822.45|3822.45|3821.26|3821.26|0
1606986030000|2020-12-03 09:00:30|3822.29|3822.29|3821.89|3821.89|3822.29|3822.29|3821.49|3821.49|0
1606986040000|2020-12-03 09:00:40|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|3821.49|0
1606986050000|2020-12-03 09:00:50|3821.64|3821.64|3820.76|3820.76|3821.64|3821.64|3820.28|3820.28|0
1606986060000|2020-12-03 09:01:00|3818.71|3818.71|3816.6|3816.6|3819.1|3819.1|3816.6|3816.6|0
1606986080000|2020-12-03 09:01:20|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|0
1606986100000|2020-12-03 09:01:40|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|3817.39|0
1606986110000|2020-12-03 09:01:50|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|0
1606986120000|2020-12-03 09:02:00|3817.65|3817.65|3819.24|3819.24|3819.24|3819.24|3817.65|3817.65|0
1606986130000|2020-12-03 09:02:10|3819.63|3819.63|3820.82|3820.82|3820.82|3820.82|3819.63|3819.63|0
1606986140000|2020-12-03 09:02:20|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1606986150000|2020-12-03 09:02:30|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|3820.43|0
1606986160000|2020-12-03 09:02:40|3820.82|3820.82|3821.22|3821.22|3821.22|3821.22|3820.82|3820.82|0
1606986170000|2020-12-03 09:02:50|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|3822.01|0
1606986180000|2020-12-03 09:03:00|3822.41|3822.41|3822.01|3822.01|3822.41|3822.41|3822.01|3822.01|0
1606986190000|2020-12-03 09:03:10|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|3821.62|0
1606986200000|2020-12-03 09:03:20|3821.72|3821.72|3821.62|3821.62|3821.99|3821.99|3821.56|3821.56|0
1606986210000|2020-12-03 09:03:30|3820.93|3820.93|3822.12|3822.12|3822.12|3822.12|3820.93|3820.93|0
1606986220000|2020-12-03 09:03:40|3822.21|3822.21|3821.81|3821.81|3822.21|3822.21|3821.81|3821.81|0
1606986230000|2020-12-03 09:03:50|3822.14|3822.14|3821.84|3821.84|3823.2|3823.2|3821.84|3821.84|0
1606986240000|2020-12-03 09:04:00|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|0
1606986250000|2020-12-03 09:04:10|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|0
1606986270000|2020-12-03 09:04:30|3822.1|3822.1|3822.27|3822.27|3822.27|3822.27|3822.1|3822.1|0
1606986280000|2020-12-03 09:04:40|3822.66|3822.66|3824.43|3824.43|3824.43|3824.43|3822.38|3822.38|0
1606986290000|2020-12-03 09:04:50|3824.82|3824.82|3827.37|3827.37|3827.37|3827.37|3824.82|3824.82|0
1606986300000|2020-12-03 09:05:00|3826.97|3826.97|3828.34|3828.34|3828.34|3828.34|3826.97|3826.97|0
1606986310000|2020-12-03 09:05:10|3828.73|3828.73|3834.44|3834.44|3834.44|3834.44|3828.73|3828.73|0
1606986320000|2020-12-03 09:05:20|3833.07|3833.07|3833.88|3833.88|3833.88|3833.88|3833.07|3833.07|0
1606986330000|2020-12-03 09:05:30|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|0
1606986350000|2020-12-03 09:05:50|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|0
1606986360000|2020-12-03 09:06:00|3834.03|3834.03|3833.95|3833.95|3834.03|3834.03|3833.95|3833.95|0
1606986380000|2020-12-03 09:06:20|3834.35|3834.35|3836.79|3836.79|3836.79|3836.79|3834.35|3834.35|0
1606986390000|2020-12-03 09:06:30|3838.84|3838.84|3836.79|3836.79|3838.84|3838.84|3836.79|3836.79|0
1606986400000|2020-12-03 09:06:40|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|3836.11|0
1606986410000|2020-12-03 09:06:50|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|0
1606986420000|2020-12-03 09:07:00|3837.87|3837.87|3840.02|3840.02|3840.02|3840.02|3837.87|3837.87|0
1606986430000|2020-12-03 09:07:10|3840.42|3840.42|3840.87|3840.87|3840.87|3840.87|3840.42|3840.42|0
1606986440000|2020-12-03 09:07:20|3841.27|3841.27|3838.82|3838.82|3841.27|3841.27|3838.82|3838.82|0
1606986450000|2020-12-03 09:07:30|3839.22|3839.22|3838.67|3838.67|3839.22|3839.22|3838.67|3838.67|0
1606986460000|2020-12-03 09:07:40|3838.37|3838.37|3836.32|3836.32|3838.37|3838.37|3836.32|3836.32|0
1606986480000|2020-12-03 09:08:00|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|0
1606986490000|2020-12-03 09:08:10|3836.32|3836.32|3837.12|3837.12|3837.12|3837.12|3836.32|3836.32|0
1606986500000|2020-12-03 09:08:20|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|3836.72|0
1606986510000|2020-12-03 09:08:30|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|0
1606986530000|2020-12-03 09:08:50|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|3838.31|0
1606986540000|2020-12-03 09:09:00|3838.01|3838.01|3837.85|3837.85|3838.01|3838.01|3837.85|3837.85|0
1606986550000|2020-12-03 09:09:10|3836.23|3836.23|3830.07|3830.07|3836.23|3836.23|3830.07|3830.07|0
1606986560000|2020-12-03 09:09:20|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|3829.92|0
1606986570000|2020-12-03 09:09:30|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|0
1606986580000|2020-12-03 09:09:40|3830.71|3830.71|3832.3|3832.3|3832.4|3832.4|3830.71|3830.71|0
1606986590000|2020-12-03 09:09:50|3832.77|3832.77|3832.77|3832.77|3832.77|3832.77|3832.77|3832.77|0
1606986600000|2020-12-03 09:10:00|3833.17|3833.17|3830.68|3830.68|3833.17|3833.17|3830.68|3830.68|0
1606986610000|2020-12-03 09:10:10|3830.29|3830.29|3829.89|3829.89|3830.29|3830.29|3829.89|3829.89|0
1606986620000|2020-12-03 09:10:20|3831.87|3831.87|3833.22|3833.22|3833.58|3833.58|3831.87|3831.87|0
1606986630000|2020-12-03 09:10:30|3833.07|3833.07|3834.26|3834.26|3834.26|3834.26|3833.07|3833.07|0
1606986650000|2020-12-03 09:10:50|3834.34|3834.34|3834.74|3834.74|3834.74|3834.74|3834.34|3834.34|0
1606986660000|2020-12-03 09:11:00|3835.13|3835.13|3833.15|3833.15|3835.13|3835.13|3833.15|3833.15|0
1606986670000|2020-12-03 09:11:10|3831.78|3831.78|3831.1|3831.1|3831.78|3831.78|3831.1|3831.1|0
1606986680000|2020-12-03 09:11:20|3830.95|3830.95|3831.1|3831.1|3831.1|3831.1|3830.95|3830.95|0
1606986690000|2020-12-03 09:11:30|3831.5|3831.5|3831.9|3831.9|3831.9|3831.9|3831.5|3831.5|0
1606986710000|2020-12-03 09:11:50|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|3832.29|0
1606986740000|2020-12-03 09:12:20|3832.69|3832.69|3831.9|3831.9|3833.48|3833.48|3831.9|3831.9|0
1606986750000|2020-12-03 09:12:30|3832.47|3832.47|3833.91|3833.91|3833.91|3833.91|3832.32|3832.32|0
1606986760000|2020-12-03 09:12:40|3833.76|3833.76|3839.25|3839.25|3839.25|3839.25|3833.76|3833.76|0
1606986770000|2020-12-03 09:12:50|3838.06|3838.06|3839.25|3839.25|3839.25|3839.25|3838.06|3838.06|0
1606986780000|2020-12-03 09:13:00|3838.56|3838.56|3838.41|3838.41|3838.56|3838.56|3838.41|3838.41|0
1606986790000|2020-12-03 09:13:10|3838.81|3838.81|3841.59|3841.59|3841.59|3841.59|3838.81|3838.81|0
1606986800000|2020-12-03 09:13:20|3842.27|3842.27|3841.48|3841.48|3842.27|3842.27|3841.48|3841.48|0
1606986810000|2020-12-03 09:13:30|3840.68|3840.68|3839.89|3839.89|3840.68|3840.68|3839.1|3839.1|0
1606986830000|2020-12-03 09:13:50|3840.29|3840.29|3840.14|3840.14|3840.29|3840.29|3840.14|3840.14|0
1606986850000|2020-12-03 09:14:10|3839.45|3839.45|3837.58|3837.58|3839.45|3839.45|3837.58|3837.58|0
1606986860000|2020-12-03 09:14:20|3836.79|3836.79|3837.29|3837.29|3837.29|3837.29|3836.5|3836.5|0
1606986880000|2020-12-03 09:14:40|3836.9|3836.9|3839.28|3839.28|3840.07|3840.07|3836.9|3836.9|0
1606986890000|2020-12-03 09:14:50|3840.07|3840.07|3842.48|3842.48|3843.28|3843.28|3840.07|3840.07|0
1606986900000|2020-12-03 09:15:00|3842.7|3842.7|3840.18|3840.18|3842.7|3842.7|3840.18|3840.18|0
1606986910000|2020-12-03 09:15:10|3841.37|3841.37|3839.39|3839.39|3841.37|3841.37|3839.39|3839.39|0
1606986920000|2020-12-03 09:15:20|3838.48|3838.48|3837.29|3837.29|3838.48|3838.48|3837.29|3837.29|0
1606986930000|2020-12-03 09:15:30|3836.89|3836.89|3836.1|3836.1|3836.89|3836.89|3835.7|3835.7|0
1606986940000|2020-12-03 09:15:40|3837.29|3837.29|3836.49|3836.49|3838.48|3838.48|3836.49|3836.49|0
1606986950000|2020-12-03 09:15:50|3836.1|3836.1|3835.13|3835.13|3836.49|3836.49|3835.13|3835.13|0
1606986970000|2020-12-03 09:16:10|3835.92|3835.92|3836.71|3836.71|3836.71|3836.71|3835.92|3835.92|0
1606986980000|2020-12-03 09:16:20|3837.51|3837.51|3837.9|3837.9|3837.9|3837.9|3837.51|3837.51|0
1606986990000|2020-12-03 09:16:30|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1606987010000|2020-12-03 09:16:50|3839.51|3839.51|3837.92|3837.92|3839.51|3839.51|3837.92|3837.92|0
1606987020000|2020-12-03 09:17:00|3837.62|3837.62|3836.72|3836.72|3837.62|3837.62|3836.03|3836.03|0
1606987040000|2020-12-03 09:17:20|3838.3|3838.3|3840.46|3840.46|3840.46|3840.46|3838.3|3838.3|0
1606987050000|2020-12-03 09:17:30|3840.07|3840.07|3838.88|3838.88|3840.07|3840.07|3838.88|3838.88|0
1606987060000|2020-12-03 09:17:40|3840.07|3840.07|3840.46|3840.46|3840.46|3840.46|3840.07|3840.07|0
1606987070000|2020-12-03 09:17:50|3840.62|3840.62|3841.02|3841.02|3841.02|3841.02|3840.62|3840.62|0
1606987080000|2020-12-03 09:18:00|3841.42|3841.42|3842.39|3842.39|3842.39|3842.39|3841.02|3841.02|0
1606987100000|2020-12-03 09:18:20|3841.99|3841.99|3841.59|3841.59|3841.99|3841.99|3841.59|3841.59|0
1606987120000|2020-12-03 09:18:40|3841.2|3841.2|3840.9|3840.9|3841.2|3841.2|3840.9|3840.9|0
1606987140000|2020-12-03 09:19:00|3841.22|3841.22|3841.07|3841.07|3841.22|3841.22|3841.07|3841.07|0
1606987160000|2020-12-03 09:19:20|3840.68|3840.68|3841.47|3841.47|3841.87|3841.87|3840.68|3840.68|0
1606987170000|2020-12-03 09:19:30|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|3842.26|0
1606987180000|2020-12-03 09:19:40|3841.87|3841.87|3842.26|3842.26|3842.26|3842.26|3841.87|3841.87|0
1606987190000|2020-12-03 09:19:50|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|3841.87|0
1606987200000|2020-12-03 09:20:00|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|3841.07|0
1606987210000|2020-12-03 09:20:10|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|0
1606987240000|2020-12-03 09:20:40|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|3839.31|0
1606987250000|2020-12-03 09:20:50|3840.5|3840.5|3840.1|3840.1|3840.5|3840.5|3840.1|3840.1|0
1606987260000|2020-12-03 09:21:00|3840.9|3840.9|3840.5|3840.5|3841.29|3841.29|3840.5|3840.5|0
1606987300000|2020-12-03 09:21:40|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|0
1606987310000|2020-12-03 09:21:50|3840.5|3840.5|3840.9|3840.9|3840.9|3840.9|3840.5|3840.5|0
1606987320000|2020-12-03 09:22:00|3840.74|3840.74|3840.34|3840.34|3840.74|3840.74|3840.34|3840.34|0
1606987330000|2020-12-03 09:22:10|3840.42|3840.42|3839.63|3839.63|3840.42|3840.42|3839.63|3839.63|0
1606987340000|2020-12-03 09:22:20|3839.78|3839.78|3839.93|3839.93|3839.93|3839.93|3839.78|3839.78|0
1606987350000|2020-12-03 09:22:30|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|0
1606987360000|2020-12-03 09:22:40|3841.12|3841.12|3839.93|3839.93|3841.91|3841.91|3839.93|3839.93|0
1606987370000|2020-12-03 09:22:50|3841.52|3841.52|3841.12|3841.12|3841.52|3841.52|3841.12|3841.12|0
1606987380000|2020-12-03 09:23:00|3841.44|3841.44|3841.23|3841.23|3841.44|3841.44|3841.23|3841.23|0
1606987390000|2020-12-03 09:23:10|3840.54|3840.54|3840.94|3840.94|3840.94|3840.94|3840.54|3840.54|0
1606987410000|2020-12-03 09:23:30|3841.34|3841.34|3842.53|3842.53|3842.53|3842.53|3841.34|3841.34|0
1606987420000|2020-12-03 09:23:40|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|3842.13|0
1606987430000|2020-12-03 09:23:50|3841.73|3841.73|3841.73|3841.73|3841.73|3841.73|3841.73|3841.73|0
1606987440000|2020-12-03 09:24:00|3841.88|3841.88|3841.24|3841.24|3842.04|3842.04|3841.24|3841.24|0
1606987450000|2020-12-03 09:24:10|3839.54|3839.54|3838.35|3838.35|3839.54|3839.54|3838.35|3838.35|0
1606987480000|2020-12-03 09:24:40|3838.4|3838.4|3838.4|3838.4|3838.4|3838.4|3838.4|3838.4|0
1606987490000|2020-12-03 09:24:50|3838.29|3838.29|3838.29|3838.29|3838.29|3838.29|3838.29|3838.29|0
1606987500000|2020-12-03 09:25:00|3837.1|3837.1|3837.9|3837.9|3837.9|3837.9|3837.1|3837.1|0
1606987520000|2020-12-03 09:25:20|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|0
1606987530000|2020-12-03 09:25:30|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|3836.7|0
1606987540000|2020-12-03 09:25:40|3836.02|3836.02|3835.23|3835.23|3836.02|3836.02|3835.23|3835.23|0
1606987560000|2020-12-03 09:26:00|3835.62|3835.62|3835.39|3835.39|3835.62|3835.62|3835.39|3835.39|0
1606987570000|2020-12-03 09:26:10|3835.78|3835.78|3836.18|3836.18|3836.18|3836.18|3835.78|3835.78|0
1606987590000|2020-12-03 09:26:30|3836.97|3836.97|3835.89|3835.89|3837.37|3837.37|3835.89|3835.89|0
1606987600000|2020-12-03 09:26:40|3836.19|3836.19|3836.19|3836.19|3836.19|3836.19|3836.19|3836.19|0
1606987610000|2020-12-03 09:26:50|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|3835.8|0
1606987650000|2020-12-03 09:27:30|3836.59|3836.59|3836.99|3836.99|3836.99|3836.99|3836.59|3836.59|0
1606987680000|2020-12-03 09:28:00|3837.38|3837.38|3836.59|3836.59|3837.38|3837.38|3836.59|3836.59|0
1606987710000|2020-12-03 09:28:30|3836.19|3836.19|3836.03|3836.03|3836.19|3836.19|3836.03|3836.03|0
1606987720000|2020-12-03 09:28:40|3835.95|3835.95|3835.78|3835.78|3835.95|3835.95|3835.78|3835.78|0
1606987760000|2020-12-03 09:29:20|3835.67|3835.67|3834.48|3834.48|3835.67|3835.67|3834.48|3834.48|0
1606987770000|2020-12-03 09:29:30|3834.23|3834.23|3834.23|3834.23|3834.23|3834.23|3834.23|3834.23|0
1606987790000|2020-12-03 09:29:50|3833.44|3833.44|3835.03|3835.03|3835.03|3835.03|3833.44|3833.44|0
1606987800000|2020-12-03 09:30:00|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|3833.44|0
1606987810000|2020-12-03 09:30:10|3832.76|3832.76|3832.41|3832.41|3833.15|3833.15|3832.41|3832.41|0
1606987830000|2020-12-03 09:30:30|3832.01|3832.01|3828.66|3828.66|3832.01|3832.01|3828.66|3828.66|0
1606987840000|2020-12-03 09:30:40|3827.87|3827.87|3826.28|3826.28|3827.87|3827.87|3826.28|3826.28|0
1606987870000|2020-12-03 09:31:10|3826.39|3826.39|3827.21|3827.21|3827.37|3827.37|3826.18|3826.18|0
1606987880000|2020-12-03 09:31:20|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|3827.36|0
1606987890000|2020-12-03 09:31:30|3828.04|3828.04|3827.98|3827.98|3828.46|3828.46|3827.98|3827.98|0
1606987900000|2020-12-03 09:31:40|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|0
1606987910000|2020-12-03 09:31:50|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|3830.01|0
1606987950000|2020-12-03 09:32:30|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|0
1606987960000|2020-12-03 09:32:40|3830.41|3830.41|3828.81|3828.81|3830.41|3830.41|3828.81|3828.81|0
1606987980000|2020-12-03 09:33:00|3828.01|3828.01|3828.25|3828.25|3828.25|3828.25|3828.01|3828.01|0
1606988000000|2020-12-03 09:33:20|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|0
1606988010000|2020-12-03 09:33:30|3830.63|3830.63|3831.38|3831.38|3831.38|3831.38|3830.3|3830.3|0
1606988020000|2020-12-03 09:33:40|3831.23|3831.23|3830.83|3830.83|3831.23|3831.23|3830.83|3830.83|0
1606988040000|2020-12-03 09:34:00|3831.23|3831.23|3832.42|3832.42|3832.42|3832.42|3831.23|3831.23|0
1606988050000|2020-12-03 09:34:10|3831.63|3831.63|3829.14|3829.14|3831.63|3831.63|3829.14|3829.14|0
1606988070000|2020-12-03 09:34:30|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|3829.53|0
1606988100000|2020-12-03 09:35:00|3829.83|3829.83|3830.23|3830.23|3830.63|3830.63|3829.83|3829.83|0
1606988110000|2020-12-03 09:35:10|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|3829.83|0
1606988120000|2020-12-03 09:35:20|3829.58|3829.58|3830.48|3830.48|3830.48|3830.48|3829.58|3829.58|0
1606988140000|2020-12-03 09:35:40|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|3830.87|0
1606988160000|2020-12-03 09:36:00|3831.67|3831.67|3834.11|3834.11|3835.3|3835.3|3831.67|3831.67|0
1606988170000|2020-12-03 09:36:10|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|0
1606988180000|2020-12-03 09:36:20|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1606988190000|2020-12-03 09:36:30|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|3833.29|0
1606988200000|2020-12-03 09:36:40|3832.5|3832.5|3833.29|3833.29|3833.29|3833.29|3832.5|3832.5|0
1606988210000|2020-12-03 09:36:50|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|3832.8|0
1606988230000|2020-12-03 09:37:10|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|3832.71|0
1606988250000|2020-12-03 09:37:30|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|0
1606988260000|2020-12-03 09:37:40|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|3833.72|0
1606988270000|2020-12-03 09:37:50|3834.4|3834.4|3834.8|3834.8|3834.8|3834.8|3834.4|3834.4|0
1606988300000|2020-12-03 09:38:20|3835.2|3835.2|3834.51|3834.51|3835.2|3835.2|3834.51|3834.51|0
1606988310000|2020-12-03 09:38:30|3834.84|3834.84|3834.93|3834.93|3834.93|3834.93|3834.84|3834.84|0
1606988320000|2020-12-03 09:38:40|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|0
1606988330000|2020-12-03 09:38:50|3835.72|3835.72|3834.53|3834.53|3835.72|3835.72|3834.53|3834.53|0
1606988340000|2020-12-03 09:39:00|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|0
1606988350000|2020-12-03 09:39:10|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|0
1606988360000|2020-12-03 09:39:20|3832.81|3832.81|3831.7|3831.7|3832.81|3832.81|3831.7|3831.7|0
1606988380000|2020-12-03 09:39:40|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|0
1606988390000|2020-12-03 09:39:50|3830.99|3830.99|3831.38|3831.38|3831.38|3831.38|3830.99|3830.99|0
1606988400000|2020-12-03 09:40:00|3830.59|3830.59|3829.55|3829.55|3830.59|3830.59|3829.55|3829.55|0
1606988410000|2020-12-03 09:40:10|3830.34|3830.34|3830.34|3830.34|3830.74|3830.74|3830.34|3830.34|0
1606988420000|2020-12-03 09:40:20|3829.55|3829.55|3828.91|3828.91|3829.75|3829.75|3828.91|3828.91|0
1606988440000|2020-12-03 09:40:40|3828.11|3828.11|3827.32|3827.32|3828.11|3828.11|3827.32|3827.32|0
1606988450000|2020-12-03 09:40:50|3826.92|3826.92|3826.52|3826.52|3826.92|3826.92|3826.52|3826.52|0
1606988480000|2020-12-03 09:41:20|3827.32|3827.32|3826.35|3826.35|3827.72|3827.72|3826.35|3826.35|0
1606988490000|2020-12-03 09:41:30|3825.95|3825.95|3825.27|3825.27|3825.95|3825.95|3824.87|3824.87|0
1606988500000|2020-12-03 09:41:40|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|0
1606988510000|2020-12-03 09:41:50|3824.87|3824.87|3825.16|3825.16|3825.16|3825.16|3824.48|3824.48|0
1606988520000|2020-12-03 09:42:00|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|0
1606988530000|2020-12-03 09:42:10|3824.76|3824.76|3824.76|3824.76|3824.76|3824.76|3824.76|3824.76|0
1606988540000|2020-12-03 09:42:20|3824.36|3824.36|3823.29|3823.29|3824.36|3824.36|3823.29|3823.29|0
1606988560000|2020-12-03 09:42:40|3823.68|3823.68|3823.29|3823.29|3823.68|3823.68|3823.29|3823.29|0
1606988570000|2020-12-03 09:42:50|3822.21|3822.21|3821.13|3821.13|3822.21|3822.21|3821.13|3821.13|0
1606988580000|2020-12-03 09:43:00|3820.98|3820.98|3821.37|3821.37|3821.37|3821.37|3820.58|3820.58|0
1606988590000|2020-12-03 09:43:10|3821.23|3821.23|3821.48|3821.48|3821.48|3821.48|3821.08|3821.08|0
1606988600000|2020-12-03 09:43:20|3821.08|3821.08|3819.95|3819.95|3821.08|3821.08|3819.95|3819.95|0
1606988620000|2020-12-03 09:43:40|3819.62|3819.62|3819.68|3819.68|3819.68|3819.68|3819.62|3819.62|0
1606988650000|2020-12-03 09:44:10|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1606988660000|2020-12-03 09:44:20|3819.68|3819.68|3819.28|3819.28|3819.68|3819.68|3819.28|3819.28|0
1606988680000|2020-12-03 09:44:40|3818.88|3818.88|3816.9|3816.9|3818.88|3818.88|3816.9|3816.9|0
1606988690000|2020-12-03 09:44:50|3817.3|3817.3|3816.53|3816.53|3817.3|3817.3|3816.53|3816.53|0
1606988700000|2020-12-03 09:45:00|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|0
1606988710000|2020-12-03 09:45:10|3818.51|3818.51|3817.72|3817.72|3818.51|3818.51|3817.72|3817.72|0
1606988720000|2020-12-03 09:45:20|3816.93|3816.93|3817.86|3817.86|3817.86|3817.86|3815.85|3815.85|0
1606988730000|2020-12-03 09:45:30|3818.01|3818.01|3818.8|3818.8|3818.8|3818.8|3818.01|3818.01|0
1606988760000|2020-12-03 09:46:00|3818.89|3818.89|3820.17|3820.17|3820.17|3820.17|3818.8|3818.8|0
1606988770000|2020-12-03 09:46:10|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|0
1606988780000|2020-12-03 09:46:20|3821.13|3821.13|3821.3|3821.3|3821.3|3821.3|3821.13|3821.13|0
1606988790000|2020-12-03 09:46:30|3822.88|3822.88|3824.07|3824.07|3824.07|3824.07|3822.88|3822.88|0
1606988800000|2020-12-03 09:46:40|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|0
1606988810000|2020-12-03 09:46:50|3824.35|3824.35|3825.83|3825.83|3825.83|3825.83|3824.35|3824.35|0
1606988820000|2020-12-03 09:47:00|3826.22|3826.22|3823.84|3823.84|3826.22|3826.22|3823.84|3823.84|0
1606988830000|2020-12-03 09:47:10|3823.95|3823.95|3824.35|3824.35|3824.35|3824.35|3823.95|3823.95|0
1606988850000|2020-12-03 09:47:30|3824.68|3824.68|3824.51|3824.51|3824.68|3824.68|3824.51|3824.51|0
1606988860000|2020-12-03 09:47:40|3824.12|3824.12|3825.99|3825.99|3825.99|3825.99|3824.12|3824.12|0
1606988870000|2020-12-03 09:47:50|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|0
1606988880000|2020-12-03 09:48:00|3826.72|3826.72|3828.01|3828.01|3828.01|3828.01|3826.72|3826.72|0
1606988890000|2020-12-03 09:48:10|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|0
1606988900000|2020-12-03 09:48:20|3828.49|3828.49|3828.25|3828.25|3828.49|3828.49|3828.25|3828.25|0
1606988910000|2020-12-03 09:48:30|3829.04|3829.04|3829.54|3829.54|3829.54|3829.54|3829.04|3829.04|0
1606988930000|2020-12-03 09:48:50|3830.34|3830.34|3831.21|3831.21|3831.21|3831.21|3830.34|3830.34|0
1606988940000|2020-12-03 09:49:00|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|3830.82|0
1606988970000|2020-12-03 09:49:30|3830.65|3830.65|3830.65|3830.65|3831.05|3831.05|3830.65|3830.65|0
1606988980000|2020-12-03 09:49:40|3831.44|3831.44|3830.25|3830.25|3831.44|3831.44|3830.25|3830.25|0
1606988990000|2020-12-03 09:49:50|3830.09|3830.09|3828.9|3828.9|3830.09|3830.09|3828.5|3828.5|0
1606989010000|2020-12-03 09:50:10|3829.06|3829.06|3828.97|3828.97|3829.77|3829.77|3828.2|3828.2|0
1606989020000|2020-12-03 09:50:20|3828.7|3828.7|3827.99|3827.99|3828.7|3828.7|3827.12|3827.12|0
1606989030000|2020-12-03 09:50:30|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|3828.14|0
1606989040000|2020-12-03 09:50:40|3828.3|3828.3|3829.47|3829.47|3829.47|3829.47|3828.3|3828.3|0
1606989060000|2020-12-03 09:51:00|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|3829.62|0
1606989070000|2020-12-03 09:51:10|3830.3|3830.3|3830.41|3830.41|3830.41|3830.41|3829.62|3829.62|0
1606989080000|2020-12-03 09:51:20|3831.21|3831.21|3831.23|3831.23|3831.23|3831.23|3830.83|3830.83|0
1606989100000|2020-12-03 09:51:40|3831.63|3831.63|3832.45|3832.45|3832.85|3832.85|3831.63|3831.63|0
1606989110000|2020-12-03 09:51:50|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|3830.86|0
1606989140000|2020-12-03 09:52:20|3831.26|3831.26|3831.94|3831.94|3831.94|3831.94|3831.26|3831.26|0
1606989170000|2020-12-03 09:52:50|3831.86|3831.86|3832.26|3832.26|3832.26|3832.26|3831.86|3831.86|0
1606989180000|2020-12-03 09:53:00|3831.86|3831.86|3832.26|3832.26|3832.26|3832.26|3831.86|3831.86|0
1606989190000|2020-12-03 09:53:10|3831.86|3831.86|3831.86|3831.86|3831.86|3831.86|3831.86|3831.86|0
1606989200000|2020-12-03 09:53:20|3833.23|3833.23|3833.91|3833.91|3833.91|3833.91|3833.23|3833.23|0
1606989210000|2020-12-03 09:53:30|3834.08|3834.08|3834.24|3834.24|3834.24|3834.24|3834.08|3834.08|0
1606989230000|2020-12-03 09:53:50|3834.64|3834.64|3834.64|3834.64|3834.64|3834.64|3834.64|3834.64|0
1606989240000|2020-12-03 09:54:00|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|0
1606989270000|2020-12-03 09:54:30|3836.22|3836.22|3837.02|3837.02|3837.02|3837.02|3836.22|3836.22|0
1606989290000|2020-12-03 09:54:50|3837.81|3837.81|3837.42|3837.42|3837.81|3837.81|3837.42|3837.42|0
1606989310000|2020-12-03 09:55:10|3836.62|3836.62|3836.14|3836.14|3837.02|3837.02|3836.14|3836.14|0
1606989340000|2020-12-03 09:55:40|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1606989360000|2020-12-03 09:56:00|3836.22|3836.22|3835.83|3835.83|3836.22|3836.22|3835.83|3835.83|0
1606989370000|2020-12-03 09:56:10|3836.22|3836.22|3836.01|3836.01|3836.22|3836.22|3836.01|3836.01|0
1606989380000|2020-12-03 09:56:20|3835.85|3835.85|3836.6|3836.6|3836.6|3836.6|3835.85|3835.85|0
1606989390000|2020-12-03 09:56:30|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|0
1606989400000|2020-12-03 09:56:40|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|3836.73|3836.73|0
1606989420000|2020-12-03 09:57:00|3837.57|3837.57|3837.46|3837.46|3838.26|3838.26|3837.46|3837.46|0
1606989430000|2020-12-03 09:57:10|3836.67|3836.67|3836.83|3836.83|3836.83|3836.83|3836.67|3836.67|0
1606989440000|2020-12-03 09:57:20|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|0
1606989450000|2020-12-03 09:57:30|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1606989460000|2020-12-03 09:57:40|3836.45|3836.45|3836.85|3836.85|3836.85|3836.85|3836.45|3836.45|0
1606989470000|2020-12-03 09:57:50|3837.24|3837.24|3836.93|3836.93|3837.24|3837.24|3836.85|3836.85|0
1606989480000|2020-12-03 09:58:00|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|3837.72|0
1606989490000|2020-12-03 09:58:10|3837.33|3837.33|3836.68|3836.68|3837.33|3837.33|3836.68|3836.68|0
1606989500000|2020-12-03 09:58:20|3836.28|3836.28|3835.88|3835.88|3836.28|3836.28|3835.88|3835.88|0
1606989510000|2020-12-03 09:58:30|3836.1|3836.1|3836.2|3836.2|3836.2|3836.2|3836.1|3836.1|0
1606989520000|2020-12-03 09:58:40|3836.36|3836.36|3836.76|3836.76|3836.76|3836.76|3836.36|3836.36|0
1606989530000|2020-12-03 09:58:50|3836.49|3836.49|3837.12|3837.12|3837.29|3837.29|3836.49|3836.49|0
1606989550000|2020-12-03 09:59:10|3836.72|3836.72|3835.14|3835.14|3836.72|3836.72|3835.14|3835.14|0
1606989560000|2020-12-03 09:59:20|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|3834.74|0
1606989580000|2020-12-03 09:59:40|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|3834.82|0
1606989590000|2020-12-03 09:59:50|3835.22|3835.22|3835.3|3835.3|3835.3|3835.3|3835.22|3835.22|0
1606989600000|2020-12-03 10:00:00|3835.15|3835.15|3833.96|3833.96|3835.15|3835.15|3833.96|3833.96|0
1606989610000|2020-12-03 10:00:10|3834.11|3834.11|3835.75|3835.75|3835.75|3835.75|3834.11|3834.11|0
1606989620000|2020-12-03 10:00:20|3835.9|3835.9|3836.4|3836.4|3836.4|3836.4|3835.9|3835.9|0
1606989660000|2020-12-03 10:01:00|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|3836.8|0
1606989690000|2020-12-03 10:01:30|3836.4|3836.4|3835.61|3835.61|3836.4|3836.4|3835.61|3835.61|0
1606989710000|2020-12-03 10:01:50|3836.29|3836.29|3835.51|3835.51|3836.29|3836.29|3835.42|3835.42|0
1606989720000|2020-12-03 10:02:00|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|0
1606989730000|2020-12-03 10:02:10|3836.3|3836.3|3836.86|3836.86|3836.86|3836.86|3836.3|3836.3|0
1606989740000|2020-12-03 10:02:20|3837.66|3837.66|3837.26|3837.26|3837.66|3837.66|3837.26|3837.26|0
1606989760000|2020-12-03 10:02:40|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1606989780000|2020-12-03 10:03:00|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|3838.34|0
1606989790000|2020-12-03 10:03:10|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1606989800000|2020-12-03 10:03:20|3838.74|3838.74|3840.09|3840.09|3840.09|3840.09|3838.74|3838.74|0
1606989810000|2020-12-03 10:03:30|3840.49|3840.49|3839.69|3839.69|3840.49|3840.49|3839.69|3839.69|0
1606989830000|2020-12-03 10:03:50|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|3838.9|0
1606989850000|2020-12-03 10:04:10|3840.95|3840.95|3843.64|3843.64|3843.64|3843.64|3840.95|3840.95|0
1606989860000|2020-12-03 10:04:20|3843.48|3843.48|3843.19|3843.19|3843.48|3843.48|3842.11|3842.11|0
1606989870000|2020-12-03 10:04:30|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|3843.77|0
1606989880000|2020-12-03 10:04:40|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|0
1606989900000|2020-12-03 10:05:00|3843.87|3843.87|3843.54|3843.54|3844.02|3844.02|3843.54|3843.54|0
1606989910000|2020-12-03 10:05:10|3843.24|3843.24|3843|3843|3843.24|3843.24|3843|3843|0
1606989920000|2020-12-03 10:05:20|3841.64|3841.64|3841.89|3841.89|3841.89|3841.89|3841.64|3841.64|0
1606989960000|2020-12-03 10:06:00|3842.28|3842.28|3844.62|3844.62|3845.02|3845.02|3842.28|3842.28|0
1606989970000|2020-12-03 10:06:10|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|0
1606989980000|2020-12-03 10:06:20|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1606989990000|2020-12-03 10:06:30|3842.46|3842.46|3841.91|3841.91|3842.46|3842.46|3841.91|3841.91|0
1606990000000|2020-12-03 10:06:40|3841.52|3841.52|3841.68|3841.68|3841.86|3841.86|3841.52|3841.52|0
1606990010000|2020-12-03 10:06:50|3842.07|3842.07|3841.83|3841.83|3842.07|3842.07|3841.68|3841.68|0
1606990020000|2020-12-03 10:07:00|3842.22|3842.22|3841.96|3841.96|3842.22|3842.22|3841.96|3841.96|0
1606990030000|2020-12-03 10:07:10|3841.56|3841.56|3840.76|3840.76|3841.56|3841.56|3840.76|3840.76|0
1606990040000|2020-12-03 10:07:20|3840.52|3840.52|3840.46|3840.46|3840.52|3840.52|3840.46|3840.46|0
1606990050000|2020-12-03 10:07:30|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|3840.61|0
1606990060000|2020-12-03 10:07:40|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|0
1606990080000|2020-12-03 10:08:00|3840.05|3840.05|3839.9|3839.9|3840.05|3840.05|3839.47|3839.47|0
1606990100000|2020-12-03 10:08:20|3839.51|3839.51|3838.71|3838.71|3839.51|3839.51|3838.71|3838.71|0
1606990110000|2020-12-03 10:08:30|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1606990130000|2020-12-03 10:08:50|3837.98|3837.98|3838.78|3838.78|3838.78|3838.78|3837.98|3837.98|0
1606990140000|2020-12-03 10:09:00|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|0
1606990150000|2020-12-03 10:09:10|3838.27|3838.27|3839.13|3839.13|3839.13|3839.13|3838.27|3838.27|0
1606990160000|2020-12-03 10:09:20|3839.92|3839.92|3840.56|3840.56|3840.56|3840.56|3839.92|3839.92|0
1606990180000|2020-12-03 10:09:40|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|0
1606990190000|2020-12-03 10:09:50|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1606990210000|2020-12-03 10:10:10|3839.95|3839.95|3840.88|3840.88|3840.88|3840.88|3839.95|3839.95|0
1606990230000|2020-12-03 10:10:30|3841.67|3841.67|3841.27|3841.27|3841.67|3841.67|3840.88|3840.88|0
1606990260000|2020-12-03 10:11:00|3841.67|3841.67|3841.92|3841.92|3842.07|3842.07|3841.67|3841.67|0
1606990270000|2020-12-03 10:11:10|3841.52|3841.52|3842.21|3842.21|3842.21|3842.21|3841.52|3841.52|0
1606990300000|2020-12-03 10:11:40|3843|3843|3843|3843|3843|3843|3843|3843|0
1606990310000|2020-12-03 10:11:50|3842.85|3842.85|3842.93|3842.93|3842.93|3842.93|3842.85|3842.85|0
1606990330000|2020-12-03 10:12:10|3842.67|3842.67|3842.61|3842.61|3842.67|3842.67|3842.61|3842.61|0
1606990340000|2020-12-03 10:12:20|3843.01|3843.01|3843.8|3843.8|3843.8|3843.8|3843.01|3843.01|0
1606990350000|2020-12-03 10:12:30|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|0
1606990400000|2020-12-03 10:13:20|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|0
1606990410000|2020-12-03 10:13:30|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|3843.45|0
1606990420000|2020-12-03 10:13:40|3844.25|3844.25|3845.04|3845.04|3845.04|3845.04|3844.25|3844.25|0
1606990430000|2020-12-03 10:13:50|3844.63|3844.63|3843.9|3843.9|3845.02|3845.02|3843.9|3843.9|0
1606990450000|2020-12-03 10:14:10|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1606990460000|2020-12-03 10:14:20|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|3842.71|0
1606990490000|2020-12-03 10:14:50|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1606990500000|2020-12-03 10:15:00|3842.42|3842.42|3841.74|3841.74|3842.42|3842.42|3841.74|3841.74|0
1606990510000|2020-12-03 10:15:10|3842.42|3842.42|3843.4|3843.4|3843.4|3843.4|3842.42|3842.42|0
1606990520000|2020-12-03 10:15:20|3843.72|3843.72|3844.13|3844.13|3844.13|3844.13|3843.72|3843.72|0
1606990560000|2020-12-03 10:16:00|3844.25|3844.25|3844.25|3844.25|3844.42|3844.42|3844.25|3844.25|0
1606990580000|2020-12-03 10:16:20|3844.65|3844.65|3844.98|3844.98|3844.98|3844.98|3844.65|3844.65|0
1606990590000|2020-12-03 10:16:30|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|3845.38|0
1606990600000|2020-12-03 10:16:40|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|3846.06|0
1606990610000|2020-12-03 10:16:50|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|0
1606990620000|2020-12-03 10:17:00|3845.66|3845.66|3846.7|3846.7|3846.7|3846.7|3845.66|3845.66|0
1606990670000|2020-12-03 10:17:50|3847|3847|3847|3847|3847|3847|3847|3847|0
1606990680000|2020-12-03 10:18:00|3846.61|3846.61|3846.21|3846.21|3846.61|3846.61|3846.21|3846.21|0
1606990700000|2020-12-03 10:18:20|3845.81|3845.81|3846.21|3846.21|3846.21|3846.21|3845.81|3845.81|0
1606990720000|2020-12-03 10:18:40|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|0
1606990730000|2020-12-03 10:18:50|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1606990740000|2020-12-03 10:19:00|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1606990750000|2020-12-03 10:19:10|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|3845.92|0
1606990760000|2020-12-03 10:19:20|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|0
1606990770000|2020-12-03 10:19:30|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|3846.32|0
1606990790000|2020-12-03 10:19:50|3847.11|3847.11|3846.95|3846.95|3847.11|3847.11|3846.95|3846.95|0
1606990840000|2020-12-03 10:20:40|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1606990850000|2020-12-03 10:20:50|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|0
1606990860000|2020-12-03 10:21:00|3846.65|3846.65|3848.12|3848.12|3848.12|3848.12|3846.65|3846.65|0
1606990870000|2020-12-03 10:21:10|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|3847.96|0
1606990880000|2020-12-03 10:21:20|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|0
1606990890000|2020-12-03 10:21:30|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|3847.17|0
1606990900000|2020-12-03 10:21:40|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|0
1606990910000|2020-12-03 10:21:50|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|0
1606990920000|2020-12-03 10:22:00|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|3847.28|0
1606990930000|2020-12-03 10:22:10|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|3846.88|0
1606990970000|2020-12-03 10:22:50|3846.49|3846.49|3844.73|3844.73|3846.49|3846.49|3844.73|3844.73|0
1606990980000|2020-12-03 10:23:00|3845.53|3845.53|3845.45|3845.45|3845.53|3845.53|3845.45|3845.45|0
1606990990000|2020-12-03 10:23:10|3844.26|3844.26|3844.17|3844.17|3844.26|3844.26|3843.46|3843.46|0
1606991000000|2020-12-03 10:23:20|3843.49|3843.49|3841.62|3841.62|3843.49|3843.49|3841.62|3841.62|0
1606991050000|2020-12-03 10:24:10|3840.93|3840.93|3839.48|3839.48|3840.93|3840.93|3839.48|3839.48|0
1606991080000|2020-12-03 10:24:40|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|3839.08|0
1606991100000|2020-12-03 10:25:00|3839.48|3839.48|3839.87|3839.87|3839.87|3839.87|3839.48|3839.48|0
1606991110000|2020-12-03 10:25:10|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|0
1606991120000|2020-12-03 10:25:20|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|3838.79|0
1606991130000|2020-12-03 10:25:30|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1606991140000|2020-12-03 10:25:40|3838.06|3838.06|3838.11|3838.11|3838.11|3838.11|3838.06|3838.06|0
1606991150000|2020-12-03 10:25:50|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.03|3837.03|0
1606991160000|2020-12-03 10:26:00|3837.63|3837.63|3836.61|3836.61|3837.8|3837.8|3836.61|3836.61|0
1606991180000|2020-12-03 10:26:20|3835.92|3835.92|3836.32|3836.32|3836.32|3836.32|3835.92|3835.92|0
1606991200000|2020-12-03 10:26:40|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|3836.44|0
1606991210000|2020-12-03 10:26:50|3836.52|3836.52|3837.04|3837.04|3837.04|3837.04|3836.52|3836.52|0
1606991220000|2020-12-03 10:27:00|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|3837.29|0
1606991230000|2020-12-03 10:27:10|3836.6|3836.6|3836.21|3836.21|3836.6|3836.6|3836.21|3836.21|0
1606991250000|2020-12-03 10:27:30|3836.6|3836.6|3837.4|3837.4|3837.4|3837.4|3836.6|3836.6|0
1606991260000|2020-12-03 10:27:40|3837.79|3837.79|3838.19|3838.19|3838.19|3838.19|3837.79|3837.79|0
1606991270000|2020-12-03 10:27:50|3838.59|3838.59|3838.98|3838.98|3838.98|3838.98|3838.59|3838.59|0
1606991280000|2020-12-03 10:28:00|3839.38|3839.38|3840.03|3840.03|3840.03|3840.03|3839.38|3839.38|0
1606991290000|2020-12-03 10:28:10|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|3839.23|0
1606991300000|2020-12-03 10:28:20|3840.03|3840.03|3840.03|3840.03|3840.03|3840.03|3840.03|3840.03|0
1606991320000|2020-12-03 10:28:40|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|3840.71|0
1606991330000|2020-12-03 10:28:50|3841.11|3841.11|3841.5|3841.5|3841.9|3841.9|3841.11|3841.11|0
1606991340000|2020-12-03 10:29:00|3840.82|3840.82|3840.82|3840.82|3840.82|3840.82|3840.82|3840.82|0
1606991350000|2020-12-03 10:29:10|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|0
1606991360000|2020-12-03 10:29:20|3840.42|3840.42|3840.99|3840.99|3840.99|3840.99|3840.42|3840.42|0
1606991390000|2020-12-03 10:29:50|3840.3|3840.3|3839.51|3839.51|3840.3|3840.3|3839.51|3839.51|0
1606991400000|2020-12-03 10:30:00|3839.72|3839.72|3839.33|3839.33|3839.72|3839.72|3839.33|3839.33|0
1606991410000|2020-12-03 10:30:10|3838.95|3838.95|3838.9|3838.9|3838.95|3838.95|3838.9|3838.9|0
1606991430000|2020-12-03 10:30:30|3838.1|3838.1|3837.31|3837.31|3838.1|3838.1|3837.31|3837.31|0
1606991450000|2020-12-03 10:30:50|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|0
1606991460000|2020-12-03 10:31:00|3836.52|3836.52|3836.12|3836.12|3836.52|3836.52|3836.12|3836.12|0
1606991470000|2020-12-03 10:31:10|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1606991480000|2020-12-03 10:31:20|3836.23|3836.23|3836.73|3836.73|3836.73|3836.73|3836.23|3836.23|0
1606991490000|2020-12-03 10:31:30|3837.52|3837.52|3838.71|3838.71|3838.71|3838.71|3837.52|3837.52|0
1606991500000|2020-12-03 10:31:40|3839.51|3839.51|3839.75|3839.75|3839.75|3839.75|3839.51|3839.51|0
1606991540000|2020-12-03 10:32:20|3840.14|3840.14|3840.54|3840.54|3840.54|3840.54|3840.14|3840.14|0
1606991550000|2020-12-03 10:32:30|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|3839.75|0
1606991560000|2020-12-03 10:32:40|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|0
1606991580000|2020-12-03 10:33:00|3839.35|3839.35|3838.16|3838.16|3839.35|3839.35|3838.16|3838.16|0
1606991600000|2020-12-03 10:33:20|3838.56|3838.56|3839.35|3839.35|3839.35|3839.35|3838.56|3838.56|0
1606991610000|2020-12-03 10:33:30|3838.95|3838.95|3839.35|3839.35|3839.35|3839.35|3838.95|3838.95|0
1606991660000|2020-12-03 10:34:20|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|3840.14|0
1606991670000|2020-12-03 10:34:30|3840.54|3840.54|3840.62|3840.62|3840.62|3840.62|3840.54|3840.54|0
1606991680000|2020-12-03 10:34:40|3841.02|3841.02|3841.1|3841.1|3841.1|3841.1|3841.02|3841.02|0
1606991690000|2020-12-03 10:34:50|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|3841.5|0
1606991710000|2020-12-03 10:35:10|3842.18|3842.18|3843.02|3843.02|3843.02|3843.02|3842.18|3842.18|0
1606991720000|2020-12-03 10:35:20|3842.22|3842.22|3843|3843|3843.17|3843.17|3842.22|3842.22|0
1606991730000|2020-12-03 10:35:30|3842.21|3842.21|3842.29|3842.29|3842.29|3842.29|3842.21|3842.21|0
1606991750000|2020-12-03 10:35:50|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|3842.46|0
1606991760000|2020-12-03 10:36:00|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|3842.21|0
1606991770000|2020-12-03 10:36:10|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|0
1606991790000|2020-12-03 10:36:30|3843|3843|3842.6|3842.6|3843|3843|3842.6|3842.6|0
1606991800000|2020-12-03 10:36:40|3843|3843|3842.6|3842.6|3843|3843|3842.6|3842.6|0
1606991810000|2020-12-03 10:36:50|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|0
1606991820000|2020-12-03 10:37:00|3843.22|3843.22|3842.64|3842.64|3843.43|3843.43|3842.64|3842.64|0
1606991840000|2020-12-03 10:37:20|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|0
1606991850000|2020-12-03 10:37:30|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|3843.43|0
1606991880000|2020-12-03 10:38:00|3843.83|3843.83|3843.43|3843.43|3843.83|3843.83|3843.43|3843.43|0
1606991910000|2020-12-03 10:38:30|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|3843.58|0
1606991930000|2020-12-03 10:38:50|3843.18|3843.18|3843.43|3843.43|3843.43|3843.43|3843.18|3843.18|0
1606991940000|2020-12-03 10:39:00|3843.03|3843.03|3842.63|3842.63|3843.03|3843.03|3842.63|3842.63|0
1606991980000|2020-12-03 10:39:40|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|0
1606991990000|2020-12-03 10:39:50|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|0
1606992000000|2020-12-03 10:40:00|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|0
1606992020000|2020-12-03 10:40:20|3844.39|3844.39|3843.97|3843.97|3844.39|3844.39|3843.97|3843.97|0
1606992030000|2020-12-03 10:40:30|3844.06|3844.06|3843.93|3843.93|3844.06|3844.06|3843.81|3843.81|0
1606992040000|2020-12-03 10:40:40|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|0
1606992050000|2020-12-03 10:40:50|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1606992110000|2020-12-03 10:41:50|3846.31|3846.31|3846.87|3846.87|3846.87|3846.87|3846.31|3846.31|0
1606992120000|2020-12-03 10:42:00|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3845.28|3845.28|0
1606992130000|2020-12-03 10:42:10|3846.87|3846.87|3847.27|3847.27|3847.27|3847.27|3846.87|3846.87|0
1606992140000|2020-12-03 10:42:20|3847.95|3847.95|3848.74|3848.74|3848.74|3848.74|3847.95|3847.95|0
1606992150000|2020-12-03 10:42:30|3849.14|3849.14|3849.54|3849.54|3849.54|3849.54|3849.14|3849.14|0
1606992160000|2020-12-03 10:42:40|3849.93|3849.93|3850.33|3850.33|3850.33|3850.33|3849.93|3849.93|0
1606992170000|2020-12-03 10:42:50|3849.93|3849.93|3851.12|3851.12|3851.12|3851.12|3849.93|3849.93|0
1606992180000|2020-12-03 10:43:00|3851.52|3851.52|3851.12|3851.12|3851.52|3851.52|3851.12|3851.12|0
1606992190000|2020-12-03 10:43:10|3850.33|3850.33|3850.73|3850.73|3850.73|3850.73|3850.33|3850.33|0
1606992220000|2020-12-03 10:43:40|3849.54|3849.54|3850.04|3850.04|3851.12|3851.12|3849.54|3849.54|0
1606992240000|2020-12-03 10:44:00|3850.13|3850.13|3850.81|3850.81|3850.81|3850.81|3849.33|3849.33|0
1606992250000|2020-12-03 10:44:10|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|3849.62|0
1606992270000|2020-12-03 10:44:30|3850.02|3850.02|3852.68|3852.68|3852.68|3852.68|3850.02|3850.02|0
1606992280000|2020-12-03 10:44:40|3851.89|3851.89|3853.1|3853.1|3853.1|3853.1|3851.89|3851.89|0
1606992300000|2020-12-03 10:45:00|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|0
1606992320000|2020-12-03 10:45:20|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1606992330000|2020-12-03 10:45:30|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|3852.3|0
1606992360000|2020-12-03 10:46:00|3851.91|3851.91|3850.72|3850.72|3851.91|3851.91|3850.72|3850.72|0
1606992370000|2020-12-03 10:46:10|3851.51|3851.51|3850.83|3850.83|3851.51|3851.51|3850.83|3850.83|0
1606992380000|2020-12-03 10:46:20|3850.68|3850.68|3848.96|3848.96|3850.68|3850.68|3848.96|3848.96|0
1606992390000|2020-12-03 10:46:30|3848.79|3848.79|3848.74|3848.74|3848.79|3848.79|3848.74|3848.74|0
1606992410000|2020-12-03 10:46:50|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3848.74|3848.74|0
1606992420000|2020-12-03 10:47:00|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|0
1606992430000|2020-12-03 10:47:10|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1606992450000|2020-12-03 10:47:30|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|0
1606992460000|2020-12-03 10:47:40|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1606992470000|2020-12-03 10:47:50|3850.22|3850.22|3849.82|3849.82|3850.22|3850.22|3849.82|3849.82|0
1606992480000|2020-12-03 10:48:00|3849.97|3849.97|3849.18|3849.18|3849.97|3849.97|3849.18|3849.18|0
1606992490000|2020-12-03 10:48:10|3848.38|3848.38|3847.99|3847.99|3848.38|3848.38|3847.99|3847.99|0
1606992500000|2020-12-03 10:48:20|3847.59|3847.59|3845.36|3845.36|3847.59|3847.59|3844.56|3844.56|0
1606992510000|2020-12-03 10:48:30|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.36|3845.36|0
1606992540000|2020-12-03 10:49:00|3846.55|3846.55|3848.13|3848.13|3848.13|3848.13|3846.55|3846.55|0
1606992560000|2020-12-03 10:49:20|3849.33|3849.33|3850.12|3850.12|3850.12|3850.12|3849.33|3849.33|0
1606992580000|2020-12-03 10:49:40|3850.52|3850.52|3851.31|3851.31|3851.31|3851.31|3850.52|3850.52|0
1606992590000|2020-12-03 10:49:50|3852.1|3852.1|3852.5|3852.5|3852.5|3852.5|3852.1|3852.1|0
1606992600000|2020-12-03 10:50:00|3851.31|3851.31|3852.1|3852.1|3852.5|3852.5|3851.31|3851.31|0
1606992610000|2020-12-03 10:50:10|3852.5|3852.5|3852.1|3852.1|3852.5|3852.5|3852.1|3852.1|0
1606992620000|2020-12-03 10:50:20|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|0
1606992630000|2020-12-03 10:50:30|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.27|3850.27|0
1606992640000|2020-12-03 10:50:40|3850.27|3850.27|3850.12|3850.12|3850.27|3850.27|3850.12|3850.12|0
1606992660000|2020-12-03 10:51:00|3850.51|3850.51|3850.91|3850.91|3850.91|3850.91|3850.51|3850.51|0
1606992670000|2020-12-03 10:51:10|3848.93|3848.93|3849.72|3849.72|3849.72|3849.72|3848.93|3848.93|0
1606992680000|2020-12-03 10:51:20|3848.93|3848.93|3846.3|3846.3|3848.93|3848.93|3845.5|3845.5|0
1606992700000|2020-12-03 10:51:40|3846.69|3846.69|3846.61|3846.61|3846.69|3846.69|3846.61|3846.61|0
1606992710000|2020-12-03 10:51:50|3847.01|3847.01|3847.01|3847.01|3847.01|3847.01|3847.01|3847.01|0
1606992720000|2020-12-03 10:52:00|3846.61|3846.61|3847.09|3847.09|3847.09|3847.09|3845.82|3845.82|0
1606992730000|2020-12-03 10:52:10|3846.69|3846.69|3844.75|3844.75|3846.69|3846.69|3844.75|3844.75|0
1606992740000|2020-12-03 10:52:20|3845.43|3845.43|3846.23|3846.23|3846.23|3846.23|3845.43|3845.43|0
1606992750000|2020-12-03 10:52:30|3847.02|3847.02|3846.94|3846.94|3847.02|3847.02|3846.54|3846.54|0
1606992780000|2020-12-03 10:53:00|3846.67|3846.67|3846.22|3846.22|3846.67|3846.67|3846.22|3846.22|0
1606992790000|2020-12-03 10:53:10|3846.62|3846.62|3846.87|3846.87|3846.87|3846.87|3846.62|3846.62|0
1606992800000|2020-12-03 10:53:20|3847.26|3847.26|3848.06|3848.06|3848.06|3848.06|3847.26|3847.26|0
1606992810000|2020-12-03 10:53:30|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|0
1606992820000|2020-12-03 10:53:40|3848.85|3848.85|3849.25|3849.25|3849.25|3849.25|3848.85|3848.85|0
1606992830000|2020-12-03 10:53:50|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|0
1606992840000|2020-12-03 10:54:00|3848.79|3848.79|3847.99|3847.99|3848.79|3848.79|3847.99|3847.99|0
1606992870000|2020-12-03 10:54:30|3848.39|3848.39|3849.98|3849.98|3849.98|3849.98|3848.39|3848.39|0
1606992890000|2020-12-03 10:54:50|3849.58|3849.58|3849.98|3849.98|3849.98|3849.98|3849.58|3849.58|0
1606992910000|2020-12-03 10:55:10|3847.99|3847.99|3847.59|3847.59|3847.99|3847.99|3847.59|3847.59|0
1606992920000|2020-12-03 10:55:20|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|0
1606992960000|2020-12-03 10:56:00|3849.18|3849.18|3849.35|3849.35|3849.35|3849.35|3849.18|3849.18|0
1606992970000|2020-12-03 10:56:10|3850.03|3850.03|3850.03|3850.03|3850.03|3850.03|3850.03|3850.03|0
1606992980000|2020-12-03 10:56:20|3850.82|3850.82|3850.93|3850.93|3850.93|3850.93|3850.82|3850.82|0
1606992990000|2020-12-03 10:56:30|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|0
1606993000000|2020-12-03 10:56:40|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|0
1606993010000|2020-12-03 10:56:50|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|3850.82|0
1606993020000|2020-12-03 10:57:00|3850.97|3850.97|3850.57|3850.57|3850.97|3850.97|3850.57|3850.57|0
1606993030000|2020-12-03 10:57:10|3849.78|3849.78|3849.93|3849.93|3849.93|3849.93|3849.1|3849.1|0
1606993050000|2020-12-03 10:57:30|3850.22|3850.22|3849.83|3849.83|3850.22|3850.22|3849.83|3849.83|0
1606993080000|2020-12-03 10:58:00|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1606993090000|2020-12-03 10:58:10|3849.83|3849.83|3851.02|3851.02|3851.02|3851.02|3849.83|3849.83|0
1606993100000|2020-12-03 10:58:20|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|3850.72|0
1606993110000|2020-12-03 10:58:30|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1606993120000|2020-12-03 10:58:40|3851.51|3851.51|3850.32|3850.32|3851.51|3851.51|3850.32|3850.32|0
1606993130000|2020-12-03 10:58:50|3850.57|3850.57|3851.28|3851.28|3851.67|3851.67|3850.48|3850.48|0
1606993140000|2020-12-03 10:59:00|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1606993150000|2020-12-03 10:59:10|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|3851.67|3851.67|0
1606993160000|2020-12-03 10:59:20|3852.19|3852.19|3851.79|3851.79|3852.19|3852.19|3851.79|3851.79|0
1606993170000|2020-12-03 10:59:30|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1606993180000|2020-12-03 10:59:40|3850.71|3850.71|3850.32|3850.32|3850.71|3850.71|3850.32|3850.32|0
1606993200000|2020-12-03 11:00:00|3850.71|3850.71|3849.92|3849.92|3851.51|3851.51|3849.92|3849.92|0
1606993250000|2020-12-03 11:00:50|3849.52|3849.52|3850.32|3850.32|3850.32|3850.32|3849.52|3849.52|0
1606993260000|2020-12-03 11:01:00|3850.65|3850.65|3850.33|3850.33|3850.73|3850.73|3850.33|3850.33|0
1606993270000|2020-12-03 11:01:10|3850.19|3850.19|3851.02|3851.02|3851.02|3851.02|3850.19|3850.19|0
1606993300000|2020-12-03 11:01:40|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|0
1606993310000|2020-12-03 11:01:50|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|3850.95|0
1606993320000|2020-12-03 11:02:00|3850.55|3850.55|3849.99|3849.99|3850.95|3850.95|3849.99|3849.99|0
1606993330000|2020-12-03 11:02:10|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|0
1606993340000|2020-12-03 11:02:20|3850.1|3850.1|3849.62|3849.62|3850.1|3850.1|3849.62|3849.62|0
1606993350000|2020-12-03 11:02:30|3849.7|3849.7|3848.91|3848.91|3849.7|3849.7|3848.51|3848.51|0
1606993360000|2020-12-03 11:02:40|3849.07|3849.07|3848.52|3848.52|3849.15|3849.15|3848.42|3848.42|0
1606993370000|2020-12-03 11:02:50|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|3848.92|0
1606993380000|2020-12-03 11:03:00|3848.71|3848.71|3849.05|3849.05|3849.05|3849.05|3848.65|3848.65|0
1606993390000|2020-12-03 11:03:10|3849.45|3849.45|3849.9|3849.9|3849.9|3849.9|3849.05|3849.05|0
1606993400000|2020-12-03 11:03:20|3850.02|3850.02|3850.06|3850.06|3850.17|3850.17|3849.37|3849.37|0
1606993410000|2020-12-03 11:03:30|3850.2|3850.2|3850.06|3850.06|3850.2|3850.2|3850.06|3850.06|0
1606993420000|2020-12-03 11:03:40|3850.45|3850.45|3850.45|3850.45|3850.45|3850.45|3850.45|3850.45|0
1606993430000|2020-12-03 11:03:50|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|3850.06|0
1606993460000|2020-12-03 11:04:20|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|0
1606993480000|2020-12-03 11:04:40|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1606993500000|2020-12-03 11:05:00|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|0
1606993520000|2020-12-03 11:05:20|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|0
1606993530000|2020-12-03 11:05:30|3852.57|3852.57|3852.86|3852.86|3852.86|3852.86|3852.18|3852.18|0
1606993540000|2020-12-03 11:05:40|3853.26|3853.26|3853.65|3853.65|3853.65|3853.65|3852.86|3852.86|0
1606993550000|2020-12-03 11:05:50|3852.86|3852.86|3850.99|3850.99|3852.86|3852.86|3850.99|3850.99|0
1606993560000|2020-12-03 11:06:00|3851.78|3851.78|3852.23|3852.23|3852.23|3852.23|3851.38|3851.38|0
1606993570000|2020-12-03 11:06:10|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|0
1606993580000|2020-12-03 11:06:20|3851.69|3851.69|3851.84|3851.84|3851.84|3851.84|3851.69|3851.69|0
1606993590000|2020-12-03 11:06:30|3851.15|3851.15|3850.36|3850.36|3851.15|3851.15|3850.36|3850.36|0
1606993610000|2020-12-03 11:06:50|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|0
1606993620000|2020-12-03 11:07:00|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1606993630000|2020-12-03 11:07:10|3850.76|3850.76|3851.05|3851.05|3851.05|3851.05|3850.76|3850.76|0
1606993650000|2020-12-03 11:07:30|3851.64|3851.64|3850.3|3850.3|3851.64|3851.64|3850.3|3850.3|0
1606993660000|2020-12-03 11:07:40|3850.71|3850.71|3851.84|3851.84|3851.84|3851.84|3850.71|3850.71|0
1606993670000|2020-12-03 11:07:50|3851.69|3851.69|3850.91|3850.91|3851.99|3851.99|3850.91|3850.91|0
1606993680000|2020-12-03 11:08:00|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|0
1606993690000|2020-12-03 11:08:10|3851.47|3851.47|3852.16|3852.16|3852.16|3852.16|3851.47|3851.47|0
1606993700000|2020-12-03 11:08:20|3852.24|3852.24|3852.07|3852.07|3852.24|3852.24|3852.07|3852.07|0
1606993710000|2020-12-03 11:08:30|3852.87|3852.87|3852.07|3852.07|3852.87|3852.87|3852.07|3852.07|0
1606993720000|2020-12-03 11:08:40|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|0
1606993740000|2020-12-03 11:09:00|3852.72|3852.72|3852.87|3852.87|3852.87|3852.87|3852.72|3852.72|0
1606993760000|2020-12-03 11:09:20|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1606993780000|2020-12-03 11:09:40|3852.47|3852.47|3853.72|3853.72|3854.52|3854.52|3852.47|3852.47|0
1606993800000|2020-12-03 11:10:00|3854.12|3854.12|3855.6|3855.6|3855.6|3855.6|3854.12|3854.12|0
1606993820000|2020-12-03 11:10:20|3856|3856|3856|3856|3856|3856|3856|3856|0
1606993830000|2020-12-03 11:10:30|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|3855.2|0
1606993860000|2020-12-03 11:11:00|3854.41|3854.41|3854.34|3854.34|3854.8|3854.8|3854.34|3854.34|0
1606993880000|2020-12-03 11:11:20|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|0
1606993900000|2020-12-03 11:11:40|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|0
1606993920000|2020-12-03 11:12:00|3855.79|3855.79|3855.79|3855.79|3855.79|3855.79|3855.79|3855.79|0
1606993940000|2020-12-03 11:12:20|3856.18|3856.18|3856.18|3856.18|3856.18|3856.18|3856.18|3856.18|0
1606993950000|2020-12-03 11:12:30|3856.58|3856.58|3857.26|3857.26|3857.26|3857.26|3856.58|3856.58|0
1606993960000|2020-12-03 11:12:40|3857.32|3857.32|3856.92|3856.92|3857.32|3857.32|3856.92|3856.92|0
1606993970000|2020-12-03 11:12:50|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|0
1606993980000|2020-12-03 11:13:00|3855.84|3855.84|3855.79|3855.79|3855.84|3855.84|3855.79|3855.79|0
1606993990000|2020-12-03 11:13:10|3856.18|3856.18|3856.98|3856.98|3856.98|3856.98|3856.18|3856.18|0
1606994020000|2020-12-03 11:13:40|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1606994040000|2020-12-03 11:14:00|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.55|3857.55|0
1606994050000|2020-12-03 11:14:10|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1606994070000|2020-12-03 11:14:30|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|0
1606994080000|2020-12-03 11:14:40|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|3858.69|0
1606994100000|2020-12-03 11:15:00|3857.32|3857.32|3857.32|3857.32|3857.72|3857.72|3857.32|3857.32|0
1606994110000|2020-12-03 11:15:10|3857.17|3857.17|3857.06|3857.06|3857.17|3857.17|3857.06|3857.06|0
1606994120000|2020-12-03 11:15:20|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|0
1606994130000|2020-12-03 11:15:30|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|0
1606994160000|2020-12-03 11:16:00|3857.03|3857.03|3856.79|3856.79|3857.03|3857.03|3856.79|3856.79|0
1606994170000|2020-12-03 11:16:10|3856.4|3856.4|3855.71|3855.71|3856.4|3856.4|3855.71|3855.71|0
1606994180000|2020-12-03 11:16:20|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|0
1606994200000|2020-12-03 11:16:40|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|0
1606994210000|2020-12-03 11:16:50|3855.56|3855.56|3855.56|3855.56|3855.56|3855.56|3855.17|3855.17|0
1606994230000|2020-12-03 11:17:10|3855.41|3855.41|3855.56|3855.56|3855.56|3855.56|3855.41|3855.41|0
1606994240000|2020-12-03 11:17:20|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|0
1606994250000|2020-12-03 11:17:30|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1606994270000|2020-12-03 11:17:50|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|0
1606994280000|2020-12-03 11:18:00|3855.1|3855.1|3855.1|3855.1|3855.1|3855.1|3855.1|3855.1|0
1606994290000|2020-12-03 11:18:10|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|3855.9|0
1606994300000|2020-12-03 11:18:20|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|0
1606994310000|2020-12-03 11:18:30|3856.69|3856.69|3860.11|3860.11|3861.7|3861.7|3856.69|3856.69|0
1606994320000|2020-12-03 11:18:40|3858.53|3858.53|3858.67|3858.67|3858.67|3858.67|3856.14|3856.14|0
1606994330000|2020-12-03 11:18:50|3856.29|3856.29|3859.47|3859.47|3859.47|3859.47|3856.29|3856.29|0
1606994340000|2020-12-03 11:19:00|3859.86|3859.86|3860.26|3860.26|3860.26|3860.26|3859.86|3859.86|0
1606994350000|2020-12-03 11:19:10|3860.66|3860.66|3861.45|3861.45|3861.45|3861.45|3860.66|3860.66|0
1606994360000|2020-12-03 11:19:20|3861.85|3861.85|3861.85|3861.85|3862.64|3862.64|3860.66|3860.66|0
1606994390000|2020-12-03 11:19:50|3861.58|3861.58|3861.98|3861.98|3861.98|3861.98|3861.58|3861.58|0
1606994400000|2020-12-03 11:20:00|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|3862.37|0
1606994410000|2020-12-03 11:20:10|3861.69|3861.69|3862.33|3862.33|3862.33|3862.33|3861.69|3861.69|0
1606994420000|2020-12-03 11:20:20|3862.73|3862.73|3862.33|3862.33|3863.13|3863.13|3862.33|3862.33|0
1606994430000|2020-12-03 11:20:30|3863.13|3863.13|3864.72|3864.72|3864.72|3864.72|3863.13|3863.13|0
1606994440000|2020-12-03 11:20:40|3865.11|3865.11|3865.11|3865.11|3865.11|3865.11|3864.32|3864.32|0
1606994450000|2020-12-03 11:20:50|3864.72|3864.72|3865.51|3865.51|3865.51|3865.51|3864.72|3864.72|0
1606994470000|2020-12-03 11:21:10|3864.32|3864.32|3863.41|3863.41|3865.8|3865.8|3863.41|3863.41|0
1606994480000|2020-12-03 11:21:20|3864.6|3864.6|3865|3865|3865|3865|3864.6|3864.6|0
1606994490000|2020-12-03 11:21:30|3865.15|3865.15|3865.83|3865.83|3865.83|3865.83|3865.15|3865.15|0
1606994500000|2020-12-03 11:21:40|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1606994510000|2020-12-03 11:21:50|3865.29|3865.29|3865.5|3865.5|3866.48|3866.48|3865.29|3865.29|0
1606994530000|2020-12-03 11:22:10|3866.69|3866.69|3867.09|3867.09|3867.09|3867.09|3866.69|3866.69|0
1606994550000|2020-12-03 11:22:30|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|3867.88|0
1606994560000|2020-12-03 11:22:40|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|3867.49|0
1606994570000|2020-12-03 11:22:50|3868.28|3868.28|3868.44|3868.44|3868.44|3868.44|3868.28|3868.28|0
1606994580000|2020-12-03 11:23:00|3868.05|3868.05|3868.44|3868.44|3868.44|3868.44|3868.05|3868.05|0
1606994590000|2020-12-03 11:23:10|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1606994600000|2020-12-03 11:23:20|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1606994610000|2020-12-03 11:23:30|3867.72|3867.72|3867.32|3867.32|3867.72|3867.72|3867.32|3867.32|0
1606994620000|2020-12-03 11:23:40|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1606994630000|2020-12-03 11:23:50|3867.63|3867.63|3867.24|3867.24|3867.63|3867.63|3867.24|3867.24|0
1606994640000|2020-12-03 11:24:00|3867.63|3867.63|3867.24|3867.24|3867.63|3867.63|3867.24|3867.24|0
1606994660000|2020-12-03 11:24:20|3866.84|3866.84|3866.44|3866.44|3867.63|3867.63|3866.44|3866.44|0
1606994670000|2020-12-03 11:24:30|3864.46|3864.46|3866.05|3866.05|3866.05|3866.05|3864.46|3864.46|0
1606994680000|2020-12-03 11:24:40|3865.25|3865.25|3866.21|3866.21|3866.21|3866.21|3865.25|3865.25|0
1606994690000|2020-12-03 11:24:50|3866.61|3866.61|3865.42|3865.42|3866.61|3866.61|3865.42|3865.42|0
1606994700000|2020-12-03 11:25:00|3866.61|3866.61|3867.01|3867.01|3867.01|3867.01|3866.21|3866.21|0
1606994720000|2020-12-03 11:25:20|3867.4|3867.4|3868.36|3868.36|3868.36|3868.36|3867.4|3867.4|0
1606994730000|2020-12-03 11:25:30|3867.57|3867.57|3867.63|3867.63|3867.97|3867.97|3867.57|3867.57|0
1606994740000|2020-12-03 11:25:40|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|3866.84|0
1606994780000|2020-12-03 11:26:20|3866.72|3866.72|3867.12|3867.12|3867.12|3867.12|3866.72|3866.72|0
1606994790000|2020-12-03 11:26:30|3866.72|3866.72|3866.57|3866.57|3866.72|3866.72|3866.57|3866.57|0
1606994800000|2020-12-03 11:26:40|3866.17|3866.17|3867.3|3867.3|3867.3|3867.3|3866.11|3866.11|0
1606994810000|2020-12-03 11:26:50|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1606994820000|2020-12-03 11:27:00|3866.9|3866.9|3867.65|3867.65|3867.65|3867.65|3866.9|3866.9|0
1606994830000|2020-12-03 11:27:10|3868.05|3868.05|3869.63|3869.63|3869.63|3869.63|3868.05|3868.05|0
1606994840000|2020-12-03 11:27:20|3870.03|3870.03|3869.24|3869.24|3870.03|3870.03|3869.24|3869.24|0
1606994850000|2020-12-03 11:27:30|3868.84|3868.84|3869.24|3869.24|3869.24|3869.24|3868.84|3868.84|0
1606994860000|2020-12-03 11:27:40|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|0
1606994870000|2020-12-03 11:27:50|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1606994890000|2020-12-03 11:28:10|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|3869.63|0
1606994910000|2020-12-03 11:28:30|3870.43|3870.43|3870.83|3870.83|3870.83|3870.83|3870.43|3870.43|0
1606994920000|2020-12-03 11:28:40|3870.61|3870.61|3870.46|3870.46|3870.61|3870.61|3870.46|3870.46|0
1606994930000|2020-12-03 11:28:50|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|0
1606994940000|2020-12-03 11:29:00|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|3871.38|0
1606994950000|2020-12-03 11:29:10|3871.06|3871.06|3871.12|3871.12|3871.17|3871.17|3871.06|3871.06|0
1606994960000|2020-12-03 11:29:20|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|3870.32|0
1606994970000|2020-12-03 11:29:30|3871.12|3871.12|3870.72|3870.72|3871.12|3871.12|3870.72|3870.72|0
1606994980000|2020-12-03 11:29:40|3871.12|3871.12|3869.93|3869.93|3871.12|3871.12|3869.93|3869.93|0
1606994990000|2020-12-03 11:29:50|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|3870.09|0
1606995000000|2020-12-03 11:30:00|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1606995020000|2020-12-03 11:30:20|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1606995030000|2020-12-03 11:30:30|3870.03|3870.03|3871.62|3871.62|3871.62|3871.62|3870.03|3870.03|0
1606995040000|2020-12-03 11:30:40|3871.87|3871.87|3872.02|3872.02|3872.02|3872.02|3871.87|3871.87|0
1606995050000|2020-12-03 11:30:50|3872.81|3872.81|3872.41|3872.41|3872.81|3872.81|3872.41|3872.41|0
1606995060000|2020-12-03 11:31:00|3873.21|3873.21|3873.6|3873.6|3873.6|3873.6|3873.21|3873.21|0
1606995070000|2020-12-03 11:31:10|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|3872.92|0
1606995080000|2020-12-03 11:31:20|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|3873.32|0
1606995100000|2020-12-03 11:31:40|3873.42|3873.42|3871.89|3871.89|3873.48|3873.48|3871.89|3871.89|0
1606995110000|2020-12-03 11:31:50|3872.68|3872.68|3872.29|3872.29|3872.68|3872.68|3872.29|3872.29|0
1606995140000|2020-12-03 11:32:20|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|0
1606995150000|2020-12-03 11:32:30|3872.29|3872.29|3872.45|3872.45|3872.45|3872.45|3872.29|3872.29|0
1606995160000|2020-12-03 11:32:40|3872.85|3872.85|3872.61|3872.61|3872.85|3872.85|3872.61|3872.61|0
1606995200000|2020-12-03 11:33:20|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|3873.01|0
1606995210000|2020-12-03 11:33:30|3873.8|3873.8|3873.64|3873.64|3873.8|3873.8|3873.64|3873.64|0
1606995240000|2020-12-03 11:34:00|3872.84|3872.84|3873.24|3873.24|3873.24|3873.24|3872.84|3872.84|0
1606995250000|2020-12-03 11:34:10|3873.64|3873.64|3873.24|3873.24|3873.64|3873.64|3873.24|3873.24|0
1606995260000|2020-12-03 11:34:20|3875.22|3875.22|3874.43|3874.43|3875.22|3875.22|3874.43|3874.43|0
1606995270000|2020-12-03 11:34:30|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|3875.22|0
1606995280000|2020-12-03 11:34:40|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1606995290000|2020-12-03 11:34:50|3874.35|3874.35|3873.95|3873.95|3874.35|3874.35|3873.95|3873.95|0
1606995300000|2020-12-03 11:35:00|3874.2|3874.2|3874.99|3874.99|3874.99|3874.99|3874.2|3874.2|0
1606995310000|2020-12-03 11:35:10|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|0
1606995320000|2020-12-03 11:35:20|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1606995340000|2020-12-03 11:35:40|3876.33|3876.33|3876.73|3876.73|3876.73|3876.73|3876.33|3876.33|0
1606995350000|2020-12-03 11:35:50|3875.54|3875.54|3876.33|3876.33|3876.33|3876.33|3875.54|3875.54|0
1606995360000|2020-12-03 11:36:00|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|3876.48|0
1606995380000|2020-12-03 11:36:20|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1606995390000|2020-12-03 11:36:30|3877.27|3877.27|3877.67|3877.67|3877.67|3877.67|3876.88|3876.88|0
1606995400000|2020-12-03 11:36:40|3878.07|3878.07|3879.19|3879.19|3879.19|3879.19|3878.07|3878.07|0
1606995410000|2020-12-03 11:36:50|3879.98|3879.98|3879.98|3879.98|3881.17|3881.17|3879.98|3879.98|0
1606995420000|2020-12-03 11:37:00|3879.19|3879.19|3879.19|3879.19|3879.98|3879.98|3879.19|3879.19|0
1606995430000|2020-12-03 11:37:10|3878.4|3878.4|3878.79|3878.79|3878.79|3878.79|3877.6|3877.6|0
1606995440000|2020-12-03 11:37:20|3877.6|3877.6|3876.02|3876.02|3878|3878|3876.02|3876.02|0
1606995450000|2020-12-03 11:37:30|3876.81|3876.81|3877.21|3877.21|3877.21|3877.21|3876.81|3876.81|0
1606995460000|2020-12-03 11:37:40|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|0
1606995470000|2020-12-03 11:37:50|3878.68|3878.68|3879.48|3879.48|3879.48|3879.48|3878.68|3878.68|0
1606995480000|2020-12-03 11:38:00|3879.08|3879.08|3879.48|3879.48|3879.48|3879.48|3879.08|3879.08|0
1606995490000|2020-12-03 11:38:10|3879.08|3879.08|3879.08|3879.08|3879.48|3879.48|3879.08|3879.08|0
1606995510000|2020-12-03 11:38:30|3879.87|3879.87|3879.48|3879.48|3879.87|3879.87|3879.48|3879.48|0
1606995520000|2020-12-03 11:38:40|3879.87|3879.87|3879.87|3879.87|3881.46|3881.46|3879.87|3879.87|0
1606995530000|2020-12-03 11:38:50|3880.67|3880.67|3881.07|3881.07|3881.07|3881.07|3880.67|3880.67|0
1606995540000|2020-12-03 11:39:00|3881.87|3881.87|3882.51|3882.51|3882.51|3882.51|3881.87|3881.87|0
1606995550000|2020-12-03 11:39:10|3881.72|3881.72|3882.11|3882.11|3882.11|3882.11|3881.72|3881.72|0
1606995580000|2020-12-03 11:39:40|3881.32|3881.32|3880.92|3880.92|3881.32|3881.32|3880.92|3880.92|0
1606995590000|2020-12-03 11:39:50|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|3881.72|0
1606995600000|2020-12-03 11:40:00|3880.92|3880.92|3880.13|3880.13|3880.92|3880.92|3880.13|3880.13|0
1606995610000|2020-12-03 11:40:10|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1606995620000|2020-12-03 11:40:20|3880.42|3880.42|3880.02|3880.02|3880.42|3880.42|3880.02|3880.02|0
1606995630000|2020-12-03 11:40:30|3879.23|3879.23|3879.73|3879.73|3880.05|3880.05|3879.23|3879.23|0
1606995640000|2020-12-03 11:40:40|3879.81|3879.81|3879.81|3879.81|3880.21|3880.21|3879.02|3879.02|0
1606995650000|2020-12-03 11:40:50|3880.21|3880.21|3878.62|3878.62|3880.21|3880.21|3878.62|3878.62|0
1606995670000|2020-12-03 11:41:10|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|3878.22|0
1606995690000|2020-12-03 11:41:30|3877.43|3877.43|3877.83|3877.83|3877.83|3877.83|3877.43|3877.43|0
1606995700000|2020-12-03 11:41:40|3876.64|3876.64|3877.43|3877.43|3877.43|3877.43|3876.64|3876.64|0
1606995720000|2020-12-03 11:42:00|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|0
1606995730000|2020-12-03 11:42:10|3877.03|3877.03|3877.48|3877.48|3877.48|3877.48|3877.03|3877.03|0
1606995740000|2020-12-03 11:42:20|3877.09|3877.09|3876.69|3876.69|3877.09|3877.09|3876.69|3876.69|0
1606995750000|2020-12-03 11:42:30|3875.5|3875.5|3876.29|3876.29|3876.29|3876.29|3875.5|3875.5|0
1606995760000|2020-12-03 11:42:40|3875.1|3875.1|3875.9|3875.9|3875.9|3875.9|3875.1|3875.1|0
1606995780000|2020-12-03 11:43:00|3877.09|3877.09|3875.5|3875.5|3877.09|3877.09|3875.5|3875.5|0
1606995810000|2020-12-03 11:43:30|3874.71|3874.71|3874.31|3874.31|3875.1|3875.1|3874.31|3874.31|0
1606995840000|2020-12-03 11:44:00|3875.1|3875.1|3875.9|3875.9|3875.9|3875.9|3875.1|3875.1|0
1606995850000|2020-12-03 11:44:10|3876.29|3876.29|3877.73|3877.73|3877.73|3877.73|3876.29|3876.29|0
1606995860000|2020-12-03 11:44:20|3877.43|3877.43|3877.89|3877.89|3877.89|3877.89|3875.85|3875.85|0
1606995870000|2020-12-03 11:44:30|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|3878.58|0
1606995880000|2020-12-03 11:44:40|3879.26|3879.26|3879.66|3879.66|3879.66|3879.66|3879.26|3879.26|0
1606995890000|2020-12-03 11:44:50|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|3881.24|0
1606995910000|2020-12-03 11:45:10|3881.08|3881.08|3881.03|3881.03|3881.08|3881.08|3881.03|3881.03|0
1606995930000|2020-12-03 11:45:30|3881.82|3881.82|3880.23|3880.23|3881.82|3881.82|3880.06|3880.06|0
1606995940000|2020-12-03 11:45:40|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|3879.83|0
1606995950000|2020-12-03 11:45:50|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1606995960000|2020-12-03 11:46:00|3880.63|3880.63|3880.23|3880.23|3881.02|3881.02|3880.23|3880.23|0
1606995970000|2020-12-03 11:46:10|3878.86|3878.86|3877.63|3877.63|3878.86|3878.86|3877.63|3877.63|0
1606995980000|2020-12-03 11:46:20|3876.95|3876.95|3876.78|3876.78|3876.95|3876.95|3876.39|3876.39|0
1606995990000|2020-12-03 11:46:30|3877.58|3877.58|3877.18|3877.18|3877.58|3877.58|3877.18|3877.18|0
1606996000000|2020-12-03 11:46:40|3879.56|3879.56|3879.81|3879.81|3879.81|3879.81|3879.56|3879.56|0
1606996020000|2020-12-03 11:47:00|3879.73|3879.73|3877.35|3877.35|3879.73|3879.73|3877.35|3877.35|0
1606996030000|2020-12-03 11:47:10|3876.55|3876.55|3875.76|3875.76|3876.55|3876.55|3875.76|3875.76|0
1606996050000|2020-12-03 11:47:30|3875.36|3875.36|3876.33|3876.33|3876.73|3876.73|3875.36|3875.36|0
1606996060000|2020-12-03 11:47:40|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1606996070000|2020-12-03 11:47:50|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1606996090000|2020-12-03 11:48:10|3874.97|3874.97|3874.28|3874.28|3874.97|3874.97|3874.28|3874.28|0
1606996110000|2020-12-03 11:48:30|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|3874.68|0
1606996130000|2020-12-03 11:48:50|3875.08|3875.08|3875.87|3875.87|3875.87|3875.87|3875.08|3875.08|0
1606996140000|2020-12-03 11:49:00|3876.55|3876.55|3875.73|3875.73|3876.55|3876.55|3875.73|3875.73|0
1606996150000|2020-12-03 11:49:10|3875.33|3875.33|3873.59|3873.59|3875.33|3875.33|3873.59|3873.59|0
1606996160000|2020-12-03 11:49:20|3873.19|3873.19|3872.14|3872.14|3873.19|3873.19|3872.14|3872.14|0
1606996170000|2020-12-03 11:49:30|3871.99|3871.99|3871.2|3871.2|3871.99|3871.99|3871.2|3871.2|0
1606996180000|2020-12-03 11:49:40|3870.8|3870.8|3870.4|3870.4|3870.8|3870.8|3870.4|3870.4|0
1606996190000|2020-12-03 11:49:50|3870.01|3870.01|3869.61|3869.61|3870.01|3870.01|3869.61|3869.61|0
1606996200000|2020-12-03 11:50:00|3870.01|3870.01|3869.21|3869.21|3870.01|3870.01|3869.21|3869.21|0
1606996210000|2020-12-03 11:50:10|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1606996240000|2020-12-03 11:50:40|3868.92|3868.92|3867.83|3867.83|3869.02|3869.02|3867.83|3867.83|0
1606996250000|2020-12-03 11:50:50|3867.68|3867.68|3867.51|3867.51|3867.68|3867.68|3867.51|3867.51|0
1606996260000|2020-12-03 11:51:00|3867.12|3867.12|3866.8|3866.8|3867.2|3867.2|3866.72|3866.72|0
1606996280000|2020-12-03 11:51:20|3867.2|3867.2|3867.99|3867.99|3868.39|3868.39|3867.2|3867.2|0
1606996290000|2020-12-03 11:51:30|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|3867.6|0
1606996300000|2020-12-03 11:51:40|3867.2|3867.2|3865.72|3865.72|3867.2|3867.2|3865.72|3865.72|0
1606996310000|2020-12-03 11:51:50|3865.33|3865.33|3864.1|3864.1|3865.33|3865.33|3864.1|3864.1|0
1606996320000|2020-12-03 11:52:00|3864.49|3864.49|3864.89|3864.89|3864.89|3864.89|3864.49|3864.49|0
1606996330000|2020-12-03 11:52:10|3864.97|3864.97|3865.37|3865.37|3865.37|3865.37|3864.97|3864.97|0
1606996350000|2020-12-03 11:52:30|3866.56|3866.56|3865.83|3865.83|3867.35|3867.35|3865.83|3865.83|0
1606996370000|2020-12-03 11:52:50|3865.68|3865.68|3864.49|3864.49|3865.68|3865.68|3864.49|3864.49|0
1606996380000|2020-12-03 11:53:00|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1606996390000|2020-12-03 11:53:10|3862.74|3862.74|3861.94|3861.94|3863.13|3863.13|3861.94|3861.94|0
1606996400000|2020-12-03 11:53:20|3863.53|3863.53|3861.76|3861.76|3863.53|3863.53|3861.55|3861.55|0
1606996410000|2020-12-03 11:53:30|3860.97|3860.97|3860.17|3860.17|3860.97|3860.97|3860.17|3860.17|0
1606996420000|2020-12-03 11:53:40|3859.78|3859.78|3859.78|3859.78|3859.78|3859.78|3859.38|3859.38|0
1606996430000|2020-12-03 11:53:50|3859.51|3859.51|3861.04|3861.04|3861.04|3861.04|3859.46|3859.46|0
1606996440000|2020-12-03 11:54:00|3862.23|3862.23|3862.94|3862.94|3863.03|3863.03|3862.23|3862.23|0
1606996450000|2020-12-03 11:54:10|3863.34|3863.34|3863.34|3863.34|3864.93|3864.93|3863.34|3863.34|0
1606996460000|2020-12-03 11:54:20|3861.75|3861.75|3861.6|3861.6|3861.75|3861.75|3861.6|3861.6|0
1606996470000|2020-12-03 11:54:30|3860.41|3860.41|3860.3|3860.3|3860.41|3860.41|3859.62|3859.62|0
1606996480000|2020-12-03 11:54:40|3859.91|3859.91|3858.78|3858.78|3859.91|3859.91|3858.78|3858.78|0
1606996490000|2020-12-03 11:54:50|3858.38|3858.38|3859.97|3859.97|3859.97|3859.97|3856.4|3856.4|0
1606996500000|2020-12-03 11:55:00|3859.58|3859.58|3859.07|3859.07|3859.86|3859.86|3859.07|3859.07|0
1606996510000|2020-12-03 11:55:10|3858.67|3858.67|3859.86|3859.86|3860.66|3860.66|3858.27|3858.27|0
1606996520000|2020-12-03 11:55:20|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1606996530000|2020-12-03 11:55:30|3860.35|3860.35|3860.47|3860.47|3860.47|3860.47|3859.67|3859.67|0
1606996550000|2020-12-03 11:55:50|3859.27|3859.27|3858.88|3858.88|3859.27|3859.27|3858.88|3858.88|0
1606996560000|2020-12-03 11:56:00|3859.67|3859.67|3859.67|3859.67|3860.07|3860.07|3859.67|3859.67|0
1606996570000|2020-12-03 11:56:10|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|0
1606996590000|2020-12-03 11:56:30|3858.63|3858.63|3858.23|3858.23|3858.63|3858.63|3858.23|3858.23|0
1606996600000|2020-12-03 11:56:40|3857.84|3857.84|3857.44|3857.44|3857.84|3857.84|3857.44|3857.44|0
1606996620000|2020-12-03 11:57:00|3857.84|3857.84|3857.99|3857.99|3857.99|3857.99|3857.59|3857.59|0
1606996630000|2020-12-03 11:57:10|3858.78|3858.78|3859.18|3859.18|3859.18|3859.18|3858.78|3858.78|0
1606996640000|2020-12-03 11:57:20|3859.57|3859.57|3859.18|3859.18|3859.57|3859.57|3859.18|3859.18|0
1606996650000|2020-12-03 11:57:30|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|3859.09|0
1606996660000|2020-12-03 11:57:40|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|3859.18|0
1606996670000|2020-12-03 11:57:50|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1606996680000|2020-12-03 11:58:00|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|0
1606996690000|2020-12-03 11:58:10|3856.65|3856.65|3856.07|3856.07|3856.86|3856.86|3856.07|3856.07|0
1606996700000|2020-12-03 11:58:20|3855.67|3855.67|3855.27|3855.27|3855.67|3855.67|3855.27|3855.27|0
1606996710000|2020-12-03 11:58:30|3855.67|3855.67|3856.86|3856.86|3856.86|3856.86|3855.67|3855.67|0
1606996720000|2020-12-03 11:58:40|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|0
1606996730000|2020-12-03 11:58:50|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|3857.9|0
1606996740000|2020-12-03 11:59:00|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|0
1606996760000|2020-12-03 11:59:20|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|3857.5|0
1606996770000|2020-12-03 11:59:30|3857.42|3857.42|3857.5|3857.5|3857.5|3857.5|3857.42|3857.42|0
1606996780000|2020-12-03 11:59:40|3857.98|3857.98|3857.59|3857.59|3858.78|3858.78|3857.59|3857.59|0
1606996790000|2020-12-03 11:59:50|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1606996800000|2020-12-03 12:00:00|3858.55|3858.55|3858.15|3858.15|3858.55|3858.55|3858.15|3858.15|0
1606996810000|2020-12-03 12:00:10|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3857.9|3857.9|0
1606996820000|2020-12-03 12:00:20|3858.7|3858.7|3858.3|3858.3|3858.7|3858.7|3858.3|3858.3|0
1606996840000|2020-12-03 12:00:40|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|3858.51|0
1606996850000|2020-12-03 12:00:50|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|3858.12|0
1606996870000|2020-12-03 12:01:10|3858.27|3858.27|3861|3861|3861.39|3861.39|3858.27|3858.27|0
1606996920000|2020-12-03 12:02:00|3861.62|3861.62|3861.29|3861.29|3861.75|3861.75|3861.29|3861.29|0
1606996930000|2020-12-03 12:02:10|3861.13|3861.13|3861.13|3861.13|3861.13|3861.13|3861.13|3861.13|0
1606996940000|2020-12-03 12:02:20|3861.35|3861.35|3860.55|3860.55|3861.35|3861.35|3860.55|3860.55|0
1606996950000|2020-12-03 12:02:30|3860.97|3860.97|3859.45|3859.45|3861.03|3861.03|3859.45|3859.45|0
1606996970000|2020-12-03 12:02:50|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|0
1606996980000|2020-12-03 12:03:00|3859.56|3859.56|3857.97|3857.97|3859.56|3859.56|3857.97|3857.97|0
1606997000000|2020-12-03 12:03:20|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|0
1606997010000|2020-12-03 12:03:30|3857.59|3857.59|3854.81|3854.81|3857.59|3857.59|3854.81|3854.81|0
1606997020000|2020-12-03 12:03:40|3854.42|3854.42|3852.98|3852.98|3854.42|3854.42|3851.39|3851.39|0
1606997030000|2020-12-03 12:03:50|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|3852.18|0
1606997040000|2020-12-03 12:04:00|3851.79|3851.79|3851.79|3851.79|3852.18|3852.18|3851.39|3851.39|0
1606997050000|2020-12-03 12:04:10|3852.18|3852.18|3851.79|3851.79|3852.18|3852.18|3851.79|3851.79|0
1606997060000|2020-12-03 12:04:20|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1606997070000|2020-12-03 12:04:30|3852.18|3852.18|3850.6|3850.6|3852.18|3852.18|3850.6|3850.6|0
1606997080000|2020-12-03 12:04:40|3849.01|3849.01|3847.02|3847.02|3849.01|3849.01|3847.02|3847.02|0
1606997090000|2020-12-03 12:04:50|3848.21|3848.21|3848.61|3848.61|3848.61|3848.61|3848.21|3848.21|0
1606997100000|2020-12-03 12:05:00|3848.21|3848.21|3847.02|3847.02|3848.21|3848.21|3846.63|3846.63|0
1606997110000|2020-12-03 12:05:10|3847.82|3847.82|3847.02|3847.02|3847.82|3847.82|3846.23|3846.23|0
1606997120000|2020-12-03 12:05:20|3845.83|3845.83|3846.23|3846.23|3846.23|3846.23|3845.83|3845.83|0
1606997130000|2020-12-03 12:05:30|3845.83|3845.83|3845.44|3845.44|3846.23|3846.23|3844.64|3844.64|0
1606997140000|2020-12-03 12:05:40|3845.04|3845.04|3844.79|3844.79|3845.04|3845.04|3844.79|3844.79|0
1606997150000|2020-12-03 12:05:50|3845.19|3845.19|3844.4|3844.4|3845.19|3845.19|3844|3844|0
1606997160000|2020-12-03 12:06:00|3844|3844|3845.59|3845.59|3845.59|3845.59|3844|3844|0
1606997170000|2020-12-03 12:06:10|3846.38|3846.38|3845.19|3845.19|3846.38|3846.38|3845.19|3845.19|0
1606997180000|2020-12-03 12:06:20|3846.38|3846.38|3847.97|3847.97|3847.97|3847.97|3846.38|3846.38|0
1606997190000|2020-12-03 12:06:30|3848.76|3848.76|3849.55|3849.55|3849.55|3849.55|3848.76|3848.76|0
1606997200000|2020-12-03 12:06:40|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|0
1606997210000|2020-12-03 12:06:50|3851.54|3851.54|3853.52|3853.52|3853.52|3853.52|3851.54|3851.54|0
1606997220000|2020-12-03 12:07:00|3852.73|3852.73|3852.33|3852.33|3852.73|3852.73|3852.33|3852.33|0
1606997230000|2020-12-03 12:07:10|3855.11|3855.11|3856.4|3856.4|3857.59|3857.59|3854.71|3854.71|0
1606997240000|2020-12-03 12:07:20|3857.99|3857.99|3857.04|3857.04|3857.99|3857.99|3857.04|3857.04|0
1606997250000|2020-12-03 12:07:30|3856.25|3856.25|3855.06|3855.06|3856.25|3856.25|3855.06|3855.06|0
1606997260000|2020-12-03 12:07:40|3855.85|3855.85|3857.04|3857.04|3857.04|3857.04|3855.85|3855.85|0
1606997270000|2020-12-03 12:07:50|3855.06|3855.06|3855.46|3855.46|3855.46|3855.46|3853.47|3853.47|0
1606997280000|2020-12-03 12:08:00|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|0
1606997290000|2020-12-03 12:08:10|3856.25|3856.25|3858.23|3858.23|3858.23|3858.23|3856.25|3856.25|0
1606997300000|2020-12-03 12:08:20|3859.42|3859.42|3859.82|3859.82|3859.82|3859.82|3859.42|3859.42|0
1606997320000|2020-12-03 12:08:40|3858.63|3858.63|3858.23|3858.23|3858.63|3858.63|3858.23|3858.23|0
1606997340000|2020-12-03 12:09:00|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|0
1606997360000|2020-12-03 12:09:20|3857.84|3857.84|3857.04|3857.04|3857.84|3857.84|3857.04|3857.04|0
1606997370000|2020-12-03 12:09:30|3858.23|3858.23|3856.65|3856.65|3858.23|3858.23|3856.65|3856.65|0
1606997380000|2020-12-03 12:09:40|3855.28|3855.28|3855.96|3855.96|3855.96|3855.96|3855.28|3855.28|0
1606997390000|2020-12-03 12:09:50|3856.76|3856.76|3857.95|3857.95|3857.95|3857.95|3856.76|3856.76|0
1606997410000|2020-12-03 12:10:10|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|0
1606997420000|2020-12-03 12:10:20|3856.21|3856.21|3856.61|3856.61|3856.61|3856.61|3856.21|3856.21|0
1606997430000|2020-12-03 12:10:30|3857|3857|3857|3857|3857|3857|3857|3857|0
1606997440000|2020-12-03 12:10:40|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|0
1606997450000|2020-12-03 12:10:50|3857.8|3857.8|3858.19|3858.19|3858.19|3858.19|3857.8|3857.8|0
1606997460000|2020-12-03 12:11:00|3858.88|3858.88|3858.48|3858.48|3858.88|3858.88|3858.48|3858.48|0
1606997470000|2020-12-03 12:11:10|3859.27|3859.27|3859.12|3859.12|3859.27|3859.27|3859.12|3859.12|0
1606997480000|2020-12-03 12:11:20|3857.93|3857.93|3859.92|3859.92|3859.92|3859.92|3857.93|3857.93|0
1606997490000|2020-12-03 12:11:30|3860.71|3860.71|3860.96|3860.96|3860.96|3860.96|3860.71|3860.71|0
1606997500000|2020-12-03 12:11:40|3861.75|3861.75|3861.35|3861.35|3861.75|3861.75|3861.35|3861.35|0
1606997510000|2020-12-03 12:11:50|3861.75|3861.75|3863.74|3863.74|3863.74|3863.74|3861.75|3861.75|0
1606997520000|2020-12-03 12:12:00|3862.55|3862.55|3862.55|3862.55|3862.94|3862.94|3861.35|3861.35|0
1606997530000|2020-12-03 12:12:10|3863.74|3863.74|3864.13|3864.13|3864.13|3864.13|3862.94|3862.94|0
1606997540000|2020-12-03 12:12:20|3864.93|3864.93|3864.53|3864.53|3864.93|3864.93|3864.53|3864.53|0
1606997560000|2020-12-03 12:12:40|3864.38|3864.38|3864.78|3864.78|3864.78|3864.78|3863.19|3863.19|0
1606997570000|2020-12-03 12:12:50|3865.17|3865.17|3864.78|3864.78|3865.17|3865.17|3864.78|3864.78|0
1606997580000|2020-12-03 12:13:00|3864.86|3864.86|3864.07|3864.07|3864.86|3864.86|3864.07|3864.07|0
1606997600000|2020-12-03 12:13:20|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1606997610000|2020-12-03 12:13:30|3865.41|3865.41|3865.01|3865.01|3865.41|3865.41|3865.01|3865.01|0
1606997630000|2020-12-03 12:13:50|3863.82|3863.82|3864.61|3864.61|3864.61|3864.61|3863.02|3863.02|0
1606997650000|2020-12-03 12:14:10|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1606997660000|2020-12-03 12:14:20|3862.63|3862.63|3862.23|3862.23|3862.63|3862.63|3862.23|3862.23|0
1606997680000|2020-12-03 12:14:40|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|0
1606997690000|2020-12-03 12:14:50|3861.68|3861.68|3860.49|3860.49|3861.68|3861.68|3860.49|3860.49|0
1606997700000|2020-12-03 12:15:00|3860.94|3860.94|3860.79|3860.79|3860.94|3860.94|3860.79|3860.79|0
1606997710000|2020-12-03 12:15:10|3860.65|3860.65|3860.08|3860.08|3860.65|3860.65|3860.08|3860.08|0
1606997720000|2020-12-03 12:15:20|3860.03|3860.03|3863.59|3863.59|3863.89|3863.89|3860.03|3860.03|0
1606997740000|2020-12-03 12:15:40|3863.44|3863.44|3862.31|3862.31|3863.5|3863.5|3862.31|3862.31|0
1606997750000|2020-12-03 12:15:50|3862.99|3862.99|3863.28|3863.28|3863.28|3863.28|3862.99|3862.99|0
1606997760000|2020-12-03 12:16:00|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.28|3863.28|0
1606997770000|2020-12-03 12:16:10|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|3863.28|0
1606997780000|2020-12-03 12:16:20|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1606997790000|2020-12-03 12:16:30|3864.48|3864.48|3864.93|3864.93|3864.93|3864.93|3864.48|3864.48|0
1606997800000|2020-12-03 12:16:40|3864.13|3864.13|3862.78|3862.78|3864.13|3864.13|3862.78|3862.78|0
1606997810000|2020-12-03 12:16:50|3861.59|3861.59|3862.38|3862.38|3862.38|3862.38|3861.59|3861.59|0
1606997820000|2020-12-03 12:17:00|3862.78|3862.78|3861.56|3861.56|3862.78|3862.78|3861.41|3861.41|0
1606997830000|2020-12-03 12:17:10|3863.94|3863.94|3864.48|3864.48|3864.48|3864.48|3863.94|3863.94|0
1606997860000|2020-12-03 12:17:40|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3863.44|3863.44|0
1606997870000|2020-12-03 12:17:50|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1606997880000|2020-12-03 12:18:00|3866.22|3866.22|3864.63|3864.63|3866.22|3866.22|3864.63|3864.63|0
1606997890000|2020-12-03 12:18:10|3864.71|3864.71|3865.4|3865.4|3865.4|3865.4|3864.71|3864.71|0
1606997910000|2020-12-03 12:18:30|3866.19|3866.19|3867.63|3867.63|3868.03|3868.03|3866.19|3866.19|0
1606997920000|2020-12-03 12:18:40|3867.71|3867.71|3868.19|3868.19|3868.59|3868.59|3867.71|3867.71|0
1606997930000|2020-12-03 12:18:50|3868.59|3868.59|3868.19|3868.19|3868.59|3868.59|3868.19|3868.19|0
1606997940000|2020-12-03 12:19:00|3868.35|3868.35|3867.16|3867.16|3868.35|3868.35|3867.16|3867.16|0
1606997950000|2020-12-03 12:19:10|3867.56|3867.56|3866.76|3866.76|3867.56|3867.56|3866.76|3866.76|0
1606997970000|2020-12-03 12:19:30|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|0
1606997980000|2020-12-03 12:19:40|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|3866.76|0
1606998000000|2020-12-03 12:20:00|3866.35|3866.35|3866.27|3866.27|3866.35|3866.35|3866.27|3866.27|0
1606998010000|2020-12-03 12:20:10|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|0
1606998030000|2020-12-03 12:20:30|3865.08|3865.08|3864.27|3864.27|3865.08|3865.08|3864.27|3864.27|0
1606998040000|2020-12-03 12:20:40|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|3863.87|0
1606998060000|2020-12-03 12:21:00|3863.31|3863.31|3862.86|3862.86|3863.31|3863.31|3862.86|3862.86|0
1606998090000|2020-12-03 12:21:30|3863.25|3863.25|3863.9|3863.9|3863.9|3863.9|3863.25|3863.25|0
1606998100000|2020-12-03 12:21:40|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1606998120000|2020-12-03 12:22:00|3863.67|3863.67|3862.87|3862.87|3863.67|3863.67|3862.87|3862.87|0
1606998130000|2020-12-03 12:22:10|3862.48|3862.48|3862.08|3862.08|3862.48|3862.48|3862.08|3862.08|0
1606998140000|2020-12-03 12:22:20|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|3861.29|0
1606998150000|2020-12-03 12:22:30|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|0
1606998160000|2020-12-03 12:22:40|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|0
1606998170000|2020-12-03 12:22:50|3861.04|3861.04|3860.25|3860.25|3861.04|3861.04|3860.25|3860.25|0
1606998180000|2020-12-03 12:23:00|3860.64|3860.64|3862.63|3862.63|3862.63|3862.63|3860.64|3860.64|0
1606998190000|2020-12-03 12:23:10|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1606998200000|2020-12-03 12:23:20|3864.46|3864.46|3864.49|3864.49|3865.52|3865.52|3864.46|3864.46|0
1606998210000|2020-12-03 12:23:30|3864.33|3864.33|3861.7|3861.7|3864.33|3864.33|3861.7|3861.7|0
1606998220000|2020-12-03 12:23:40|3861.49|3861.49|3862.17|3862.17|3862.17|3862.17|3861.49|3861.49|0
1606998230000|2020-12-03 12:23:50|3860.98|3860.98|3860.58|3860.58|3860.98|3860.98|3860.58|3860.58|0
1606998240000|2020-12-03 12:24:00|3859.9|3859.9|3859.1|3859.1|3859.9|3859.9|3859.1|3859.1|0
1606998270000|2020-12-03 12:24:30|3859.5|3859.5|3859.1|3859.1|3859.5|3859.5|3859.1|3859.1|0
1606998280000|2020-12-03 12:24:40|3858.31|3858.31|3858.88|3858.88|3858.88|3858.88|3857.52|3857.52|0
1606998290000|2020-12-03 12:24:50|3858.49|3858.49|3858.77|3858.77|3858.77|3858.77|3858.09|3858.09|0
1606998300000|2020-12-03 12:25:00|3858.38|3858.38|3857.19|3857.19|3858.77|3858.77|3857.19|3857.19|0
1606998320000|2020-12-03 12:25:20|3857.98|3857.98|3857.98|3857.98|3858.38|3858.38|3857.98|3857.98|0
1606998330000|2020-12-03 12:25:30|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1606998340000|2020-12-03 12:25:40|3857.58|3857.58|3856.64|3856.64|3857.58|3857.58|3856.64|3856.64|0
1606998350000|2020-12-03 12:25:50|3855.45|3855.45|3857.43|3857.43|3857.43|3857.43|3855.45|3855.45|0
1606998360000|2020-12-03 12:26:00|3856.75|3856.75|3857.54|3857.54|3857.54|3857.54|3856.75|3856.75|0
1606998370000|2020-12-03 12:26:10|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|0
1606998390000|2020-12-03 12:26:30|3855.56|3855.56|3854.91|3854.91|3855.56|3855.56|3854.77|3854.77|0
1606998410000|2020-12-03 12:26:50|3855.31|3855.31|3850.99|3850.99|3855.71|3855.71|3850.99|3850.99|0
1606998420000|2020-12-03 12:27:00|3852.18|3852.18|3854.68|3854.68|3854.68|3854.68|3852.18|3852.18|0
1606998430000|2020-12-03 12:27:10|3854.28|3854.28|3856.2|3856.2|3856.2|3856.2|3854.28|3854.28|0
1606998440000|2020-12-03 12:27:20|3854.61|3854.61|3852.38|3852.38|3854.61|3854.61|3851.98|3851.98|0
1606998450000|2020-12-03 12:27:30|3853.17|3853.17|3853.17|3853.17|3853.97|3853.97|3853.17|3853.17|0
1606998460000|2020-12-03 12:27:40|3853.57|3853.57|3853.17|3853.17|3853.57|3853.57|3853.17|3853.17|0
1606998490000|2020-12-03 12:28:10|3853.57|3853.57|3852.38|3852.38|3853.57|3853.57|3852.38|3852.38|0
1606998500000|2020-12-03 12:28:20|3853.17|3853.17|3852.66|3852.66|3853.17|3853.17|3852.66|3852.66|0
1606998510000|2020-12-03 12:28:30|3852.26|3852.26|3850.56|3850.56|3852.26|3852.26|3850.39|3850.39|0
1606998520000|2020-12-03 12:28:40|3850.47|3850.47|3849.28|3849.28|3850.87|3850.87|3849.28|3849.28|0
1606998530000|2020-12-03 12:28:50|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|3850.08|0
1606998540000|2020-12-03 12:29:00|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|0
1606998560000|2020-12-03 12:29:20|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1606998570000|2020-12-03 12:29:30|3850.82|3850.82|3851.18|3851.18|3851.18|3851.18|3850.49|3850.49|0
1606998580000|2020-12-03 12:29:40|3850.38|3850.38|3850.28|3850.28|3850.38|3850.38|3850.28|3850.28|0
1606998590000|2020-12-03 12:29:50|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1606998600000|2020-12-03 12:30:00|3850.66|3850.66|3850.58|3850.58|3850.66|3850.66|3850.26|3850.26|0
1606998610000|2020-12-03 12:30:10|3850.5|3850.5|3850.89|3850.89|3850.89|3850.89|3850.5|3850.5|0
1606998620000|2020-12-03 12:30:20|3851.22|3851.22|3854.65|3854.65|3854.65|3854.65|3851.08|3851.08|0
1606998630000|2020-12-03 12:30:30|3853.06|3853.06|3850.43|3850.43|3853.06|3853.06|3850.12|3850.12|0
1606998640000|2020-12-03 12:30:40|3850.03|3850.03|3848.35|3848.35|3850.03|3850.03|3847.95|3847.95|0
1606998650000|2020-12-03 12:30:50|3848.52|3848.52|3848.91|3848.91|3848.91|3848.91|3848.52|3848.52|0
1606998660000|2020-12-03 12:31:00|3848.52|3848.52|3848.52|3848.52|3848.52|3848.52|3848.52|3848.52|0
1606998670000|2020-12-03 12:31:10|3848.12|3848.12|3847.32|3847.32|3848.12|3848.12|3847.32|3847.32|0
1606998700000|2020-12-03 12:31:40|3848.52|3848.52|3849.64|3849.64|3849.64|3849.64|3848.52|3848.52|0
1606998710000|2020-12-03 12:31:50|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|3849.24|0
1606998730000|2020-12-03 12:32:10|3850.43|3850.43|3850.04|3850.04|3850.43|3850.43|3850.04|3850.04|0
1606998740000|2020-12-03 12:32:20|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|0
1606998770000|2020-12-03 12:32:50|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|0
1606998780000|2020-12-03 12:33:00|3848.16|3848.16|3847.77|3847.77|3848.16|3848.16|3847.77|3847.77|0
1606998790000|2020-12-03 12:33:10|3848.16|3848.16|3848.16|3848.16|3848.16|3848.16|3848.16|3848.16|0
1606998800000|2020-12-03 12:33:20|3848.56|3848.56|3848.25|3848.25|3848.56|3848.56|3848.16|3848.16|0
1606998820000|2020-12-03 12:33:40|3849.04|3849.04|3849.2|3849.2|3849.2|3849.2|3849.04|3849.04|0
1606998840000|2020-12-03 12:34:00|3848.81|3848.81|3849.52|3849.52|3849.52|3849.52|3848.81|3848.81|0
1606998850000|2020-12-03 12:34:10|3848.33|3848.33|3846.49|3846.49|3848.33|3848.33|3846.49|3846.49|0
1606998870000|2020-12-03 12:34:30|3845.3|3845.3|3843.83|3843.83|3845.3|3845.3|3843.83|3843.83|0
1606998880000|2020-12-03 12:34:40|3843.43|3843.43|3842.63|3842.63|3843.43|3843.43|3842.63|3842.63|0
1606998890000|2020-12-03 12:34:50|3842.24|3842.24|3843.03|3843.03|3844.22|3844.22|3842.24|3842.24|0
1606998900000|2020-12-03 12:35:00|3843.18|3843.18|3842.79|3842.79|3843.18|3843.18|3842.39|3842.39|0
1606998910000|2020-12-03 12:35:10|3843.18|3843.18|3843.58|3843.58|3843.98|3843.98|3843.18|3843.18|0
1606998920000|2020-12-03 12:35:20|3842.79|3842.79|3843.18|3843.18|3843.98|3843.98|3842.79|3842.79|0
1606998930000|2020-12-03 12:35:30|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|3843.03|0
1606998960000|2020-12-03 12:36:00|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|3842.63|0
1606998970000|2020-12-03 12:36:10|3843.03|3843.03|3843.03|3843.03|3843.43|3843.43|3843.03|3843.03|0
1606998980000|2020-12-03 12:36:20|3842.63|3842.63|3843.01|3843.01|3843.03|3843.03|3842.62|3842.62|0
1606998990000|2020-12-03 12:36:30|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|0
1606999000000|2020-12-03 12:36:40|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|0
1606999010000|2020-12-03 12:36:50|3843.36|3843.36|3843.51|3843.51|3843.51|3843.51|3843.36|3843.36|0
1606999020000|2020-12-03 12:37:00|3843.42|3843.42|3843.17|3843.17|3843.42|3843.42|3843.17|3843.17|0
1606999030000|2020-12-03 12:37:10|3843.57|3843.57|3842.78|3842.78|3843.57|3843.57|3842.78|3842.78|0
1606999040000|2020-12-03 12:37:20|3843.97|3843.97|3843.26|3843.26|3843.97|3843.97|3843.17|3843.17|0
1606999050000|2020-12-03 12:37:30|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|3844.05|0
1606999060000|2020-12-03 12:37:40|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|0
1606999080000|2020-12-03 12:38:00|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1606999090000|2020-12-03 12:38:10|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|0
1606999110000|2020-12-03 12:38:30|3846.43|3846.43|3846.58|3846.58|3846.58|3846.58|3846.43|3846.43|0
1606999120000|2020-12-03 12:38:40|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|3845.39|0
1606999130000|2020-12-03 12:38:50|3845.79|3845.79|3845.1|3845.1|3845.79|3845.79|3845.1|3845.1|0
1606999150000|2020-12-03 12:39:10|3845.25|3845.25|3843.81|3843.81|3845.25|3845.25|3843.66|3843.66|0
1606999170000|2020-12-03 12:39:30|3844.6|3844.6|3843.63|3843.63|3844.6|3844.6|3843.24|3843.24|0
1606999180000|2020-12-03 12:39:40|3844.03|3844.03|3843.63|3843.63|3844.43|3844.43|3843.63|3843.63|0
1606999190000|2020-12-03 12:39:50|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|3842.95|0
1606999200000|2020-12-03 12:40:00|3842.55|3842.55|3841.76|3841.76|3842.55|3842.55|3841.76|3841.76|0
1606999230000|2020-12-03 12:40:30|3841.59|3841.59|3841.76|3841.76|3841.76|3841.76|3841.59|3841.59|0
1606999260000|2020-12-03 12:41:00|3842.95|3842.95|3842.55|3842.55|3842.95|3842.95|3842.16|3842.16|0
1606999280000|2020-12-03 12:41:20|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|3843.74|0
1606999300000|2020-12-03 12:41:40|3844.43|3844.43|3844.43|3844.43|3845.62|3845.62|3844.43|3844.43|0
1606999310000|2020-12-03 12:41:50|3844.03|3844.03|3844.82|3844.82|3844.82|3844.82|3844.03|3844.03|0
1606999330000|2020-12-03 12:42:10|3844.91|3844.91|3848.87|3848.87|3849.27|3849.27|3844.91|3844.91|0
1606999340000|2020-12-03 12:42:20|3848.48|3848.48|3848.42|3848.42|3848.48|3848.48|3848.42|3848.42|0
1606999350000|2020-12-03 12:42:30|3847.63|3847.63|3847.23|3847.23|3847.63|3847.63|3847.23|3847.23|0
1606999370000|2020-12-03 12:42:50|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|0
1606999380000|2020-12-03 12:43:00|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|0
1606999390000|2020-12-03 12:43:10|3846.28|3846.28|3845.48|3845.48|3846.28|3846.28|3845.48|3845.48|0
1606999400000|2020-12-03 12:43:20|3844.29|3844.29|3845.08|3845.08|3845.08|3845.08|3844.29|3844.29|0
1606999410000|2020-12-03 12:43:30|3844.82|3844.82|3845.21|3845.21|3845.21|3845.21|3844.82|3844.82|0
1606999430000|2020-12-03 12:43:50|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|0
1606999460000|2020-12-03 12:44:20|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|3845.91|0
1606999470000|2020-12-03 12:44:30|3845.96|3845.96|3846.26|3846.26|3846.26|3846.26|3845.96|3845.96|0
1606999480000|2020-12-03 12:44:40|3845.86|3845.86|3844.51|3844.51|3845.86|3845.86|3844.51|3844.51|0
1606999490000|2020-12-03 12:44:50|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|0
1606999500000|2020-12-03 12:45:00|3844.51|3844.51|3844.11|3844.11|3844.51|3844.51|3843.71|3843.71|0
1606999520000|2020-12-03 12:45:20|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|3844.19|0
1606999530000|2020-12-03 12:45:30|3844.36|3844.36|3846.42|3846.42|3846.42|3846.42|3844.36|3844.36|0
1606999540000|2020-12-03 12:45:40|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|0
1606999550000|2020-12-03 12:45:50|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|3846.46|0
1606999560000|2020-12-03 12:46:00|3846.61|3846.61|3848.07|3848.07|3848.07|3848.07|3846.61|3846.61|0
1606999570000|2020-12-03 12:46:10|3847.65|3847.65|3847.49|3847.49|3847.65|3847.65|3847.49|3847.49|0
1606999580000|2020-12-03 12:46:20|3848.68|3848.68|3848.68|3848.68|3848.68|3848.68|3848.68|3848.68|0
1606999590000|2020-12-03 12:46:30|3848.76|3848.76|3848.93|3848.93|3848.93|3848.93|3848.76|3848.76|0
1606999600000|2020-12-03 12:46:40|3851.31|3851.31|3850.91|3850.91|3851.31|3851.31|3849.32|3849.32|0
1606999610000|2020-12-03 12:46:50|3850.12|3850.12|3847.84|3847.84|3850.22|3850.22|3847.84|3847.84|0
1606999620000|2020-12-03 12:47:00|3849.03|3849.03|3849.03|3849.03|3849.03|3849.03|3849.03|3849.03|0
1606999630000|2020-12-03 12:47:10|3848.87|3848.87|3848.87|3848.87|3848.87|3848.87|3848.87|3848.87|0
1606999650000|2020-12-03 12:47:30|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|0
1606999670000|2020-12-03 12:47:50|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|0
1606999680000|2020-12-03 12:48:00|3849.87|3849.87|3852.25|3852.25|3852.25|3852.25|3849.87|3849.87|0
1606999690000|2020-12-03 12:48:10|3851.06|3851.06|3849.78|3849.78|3851.06|3851.06|3849.78|3849.78|0
1606999710000|2020-12-03 12:48:30|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|3850.18|0
1606999740000|2020-12-03 12:49:00|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|3849.93|0
1606999750000|2020-12-03 12:49:10|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|3849.53|0
1606999760000|2020-12-03 12:49:20|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|0
1606999780000|2020-12-03 12:49:40|3849.53|3849.53|3849.45|3849.45|3849.53|3849.53|3849.45|3849.45|0
1606999790000|2020-12-03 12:49:50|3848.26|3848.26|3847.86|3847.86|3848.26|3848.26|3847.86|3847.86|0
1606999800000|2020-12-03 12:50:00|3848.01|3848.01|3847.62|3847.62|3848.01|3848.01|3847.62|3847.62|0
1606999810000|2020-12-03 12:50:10|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|3846.82|0
1606999830000|2020-12-03 12:50:30|3846.03|3846.03|3844.84|3844.84|3846.03|3846.03|3844.84|3844.84|0
1606999840000|2020-12-03 12:50:40|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|0
1606999850000|2020-12-03 12:50:50|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1606999860000|2020-12-03 12:51:00|3843.96|3843.96|3843.17|3843.17|3843.96|3843.96|3843.17|3843.17|0
1606999870000|2020-12-03 12:51:10|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|0
1606999880000|2020-12-03 12:51:20|3843.17|3843.17|3842.77|3842.77|3843.17|3843.17|3842.77|3842.77|0
1606999890000|2020-12-03 12:51:30|3843.96|3843.96|3843.96|3843.96|3844.36|3844.36|3843.57|3843.57|0
1606999910000|2020-12-03 12:51:50|3845.55|3845.55|3847.87|3847.87|3847.87|3847.87|3845.55|3845.55|0
1606999920000|2020-12-03 12:52:00|3848.28|3848.28|3847.49|3847.49|3848.68|3848.68|3847.49|3847.49|0
1606999930000|2020-12-03 12:52:10|3848.17|3848.17|3847.49|3847.49|3848.17|3848.17|3847.49|3847.49|0
1606999970000|2020-12-03 12:52:50|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|0
1606999980000|2020-12-03 12:53:00|3847.49|3847.49|3847.09|3847.09|3847.49|3847.49|3847.09|3847.09|0
1606999990000|2020-12-03 12:53:10|3847.49|3847.49|3847.78|3847.78|3847.78|3847.78|3847.49|3847.49|0
1607000010000|2020-12-03 12:53:30|3848.11|3848.11|3848.23|3848.23|3848.23|3848.23|3848.11|3848.11|0
1607000020000|2020-12-03 12:53:40|3849.03|3849.03|3849.59|3849.59|3849.59|3849.59|3849.03|3849.03|0
1607000030000|2020-12-03 12:53:50|3849.99|3849.99|3851.21|3851.21|3851.21|3851.21|3849.99|3849.99|0
1607000040000|2020-12-03 12:54:00|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|0
1607000070000|2020-12-03 12:54:30|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|3850.53|0
1607000090000|2020-12-03 12:54:50|3850.14|3850.14|3846.17|3846.17|3850.14|3850.14|3846.17|3846.17|0
1607000100000|2020-12-03 12:55:00|3846.57|3846.57|3846.55|3846.55|3846.57|3846.57|3846.15|3846.15|0
1607000110000|2020-12-03 12:55:10|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|3847.34|0
1607000120000|2020-12-03 12:55:20|3848.93|3848.93|3848.14|3848.14|3848.93|3848.93|3848.14|3848.14|0
1607000130000|2020-12-03 12:55:30|3848.82|3848.82|3847.63|3847.63|3848.82|3848.82|3847.63|3847.63|0
1607000140000|2020-12-03 12:55:40|3849.22|3849.22|3849.61|3849.61|3849.61|3849.61|3848.82|3848.82|0
1607000150000|2020-12-03 12:55:50|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|0
1607000180000|2020-12-03 12:56:20|3849.61|3849.61|3849.76|3849.76|3849.76|3849.76|3849.61|3849.61|0
1607000190000|2020-12-03 12:56:30|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|0
1607000200000|2020-12-03 12:56:40|3851.6|3851.6|3852.13|3852.13|3852.13|3852.13|3851.6|3851.6|0
1607000210000|2020-12-03 12:56:50|3852.58|3852.58|3852.43|3852.43|3852.58|3852.58|3852.43|3852.43|0
1607000240000|2020-12-03 12:57:20|3852.19|3852.19|3850.99|3850.99|3852.19|3852.19|3850.99|3850.99|0
1607000250000|2020-12-03 12:57:30|3850.6|3850.6|3852.71|3852.71|3852.71|3852.71|3850.6|3850.6|0
1607000260000|2020-12-03 12:57:40|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|0
1607000270000|2020-12-03 12:57:50|3853.8|3853.8|3850.87|3850.87|3854.59|3854.59|3850.87|3850.87|0
1607000280000|2020-12-03 12:58:00|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|3851.17|0
1607000290000|2020-12-03 12:58:10|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|0
1607000300000|2020-12-03 12:58:20|3849.69|3849.69|3851.28|3851.28|3851.28|3851.28|3849.69|3849.69|0
1607000320000|2020-12-03 12:58:40|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|3850.98|0
1607000330000|2020-12-03 12:58:50|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|0
1607000340000|2020-12-03 12:59:00|3851.22|3851.22|3851.55|3851.55|3851.55|3851.55|3851.22|3851.22|0
1607000360000|2020-12-03 12:59:20|3854.72|3854.72|3854.33|3854.33|3855.52|3855.52|3854.33|3854.33|0
1607000380000|2020-12-03 12:59:40|3853.14|3853.14|3850.76|3850.76|3853.14|3853.14|3850.76|3850.76|0
1607000390000|2020-12-03 12:59:50|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|3851.95|0
1607000410000|2020-12-03 13:00:10|3852.42|3852.42|3853.14|3853.14|3853.14|3853.14|3852.42|3852.42|0
1607000420000|2020-12-03 13:00:20|3852.78|3852.78|3852.66|3852.66|3852.78|3852.78|3852.66|3852.66|0
1607000430000|2020-12-03 13:00:30|3852.54|3852.54|3852.33|3852.33|3852.54|3852.54|3852.33|3852.33|0
1607000440000|2020-12-03 13:00:40|3852.06|3852.06|3851.72|3851.72|3852.06|3852.06|3851.58|3851.58|0
1607000450000|2020-12-03 13:00:50|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|0
1607000460000|2020-12-03 13:01:00|3851.79|3851.79|3851.31|3851.31|3852.98|3852.98|3851.31|3851.31|0
1607000470000|2020-12-03 13:01:10|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|3851.07|0
1607000480000|2020-12-03 13:01:20|3850.68|3850.68|3849.88|3849.88|3850.68|3850.68|3849.88|3849.88|0
1607000490000|2020-12-03 13:01:30|3848.69|3848.69|3849.09|3849.09|3849.09|3849.09|3848.69|3848.69|0
1607000510000|2020-12-03 13:01:50|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|3847.11|0
1607000530000|2020-12-03 13:02:10|3847.9|3847.9|3847.11|3847.11|3847.9|3847.9|3847.11|3847.11|0
1607000560000|2020-12-03 13:02:40|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|3846.71|0
1607000570000|2020-12-03 13:02:50|3847.11|3847.11|3847.5|3847.5|3847.5|3847.5|3847.11|3847.11|0
1607000590000|2020-12-03 13:03:10|3847.2|3847.2|3847.97|3847.97|3847.97|3847.97|3847.2|3847.2|0
1607000600000|2020-12-03 13:03:20|3847.83|3847.83|3847.78|3847.78|3848.22|3848.22|3847.78|3847.78|0
1607000620000|2020-12-03 13:03:40|3848.97|3848.97|3849.13|3849.13|3849.13|3849.13|3848.97|3848.97|0
1607000640000|2020-12-03 13:04:00|3850.32|3850.32|3850.32|3850.32|3850.32|3850.32|3850.32|3850.32|0
1607000660000|2020-12-03 13:04:20|3849.93|3849.93|3849.53|3849.53|3849.93|3849.93|3849.53|3849.53|0
1607000670000|2020-12-03 13:04:30|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1607000680000|2020-12-03 13:04:40|3851.18|3851.18|3850.66|3850.66|3851.35|3851.35|3850.66|3850.66|0
1607000690000|2020-12-03 13:04:50|3849.98|3849.98|3850.38|3850.38|3850.38|3850.38|3849.98|3849.98|0
1607000700000|2020-12-03 13:05:00|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|0
1607000710000|2020-12-03 13:05:10|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|0
1607000720000|2020-12-03 13:05:20|3848.95|3848.95|3849.31|3849.31|3849.31|3849.31|3848.95|3848.95|0
1607000730000|2020-12-03 13:05:30|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|0
1607000740000|2020-12-03 13:05:40|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|0
1607000760000|2020-12-03 13:06:00|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1607000770000|2020-12-03 13:06:10|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|3850.94|0
1607000790000|2020-12-03 13:06:30|3851.34|3851.34|3853.07|3853.07|3853.07|3853.07|3851.34|3851.34|0
1607000800000|2020-12-03 13:06:40|3852.92|3852.92|3853.71|3853.71|3853.71|3853.71|3852.92|3852.92|0
1607000820000|2020-12-03 13:07:00|3853.56|3853.56|3853.16|3853.16|3853.56|3853.56|3853.16|3853.16|0
1607000840000|2020-12-03 13:07:20|3853.38|3853.38|3853.71|3853.71|3853.71|3853.71|3853.38|3853.38|0
1607000850000|2020-12-03 13:07:30|3853.86|3853.86|3853.56|3853.56|3853.86|3853.86|3853.56|3853.56|0
1607000860000|2020-12-03 13:07:40|3853.64|3853.64|3853.79|3853.79|3853.79|3853.79|3853.64|3853.64|0
1607000870000|2020-12-03 13:07:50|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|0
1607000880000|2020-12-03 13:08:00|3854.75|3854.75|3854.44|3854.44|3854.75|3854.75|3854.44|3854.44|0
1607000900000|2020-12-03 13:08:20|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|0
1607000910000|2020-12-03 13:08:30|3853.39|3853.39|3854.19|3854.19|3854.19|3854.19|3853.39|3853.39|0
1607000930000|2020-12-03 13:08:50|3855.38|3855.38|3854.19|3854.19|3856.17|3856.17|3854.19|3854.19|0
1607000940000|2020-12-03 13:09:00|3854.51|3854.51|3854.12|3854.12|3854.71|3854.71|3854.12|3854.12|0
1607000950000|2020-12-03 13:09:10|3854.71|3854.71|3854.15|3854.15|3854.71|3854.71|3853.75|3853.75|0
1607000970000|2020-12-03 13:09:30|3854.3|3854.3|3854.62|3854.62|3854.62|3854.62|3854.3|3854.3|0
1607000990000|2020-12-03 13:09:50|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|0
1607001000000|2020-12-03 13:10:00|3855.53|3855.53|3856.03|3856.03|3856.03|3856.03|3855.38|3855.38|0
1607001010000|2020-12-03 13:10:10|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|0
1607001030000|2020-12-03 13:10:30|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1607001040000|2020-12-03 13:10:40|3857.93|3857.93|3856.74|3856.74|3858.32|3858.32|3856.74|3856.74|0
1607001050000|2020-12-03 13:10:50|3856.82|3856.82|3856.59|3856.59|3856.82|3856.82|3856.59|3856.59|0
1607001060000|2020-12-03 13:11:00|3857.38|3857.38|3857.3|3857.3|3857.38|3857.38|3857.3|3857.3|0
1607001070000|2020-12-03 13:11:10|3857.13|3857.13|3857.13|3857.13|3857.13|3857.13|3857.13|3857.13|0
1607001080000|2020-12-03 13:11:20|3857.71|3857.71|3856.92|3856.92|3857.71|3857.71|3856.92|3856.92|0
1607001100000|2020-12-03 13:11:40|3856.13|3856.13|3855.79|3855.79|3856.13|3856.13|3855.79|3855.79|0
1607001120000|2020-12-03 13:12:00|3856.19|3856.19|3856.87|3856.87|3856.87|3856.87|3856.19|3856.19|0
1607001130000|2020-12-03 13:12:10|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|0
1607001140000|2020-12-03 13:12:20|3857.39|3857.39|3857.39|3857.39|3857.39|3857.39|3857.39|3857.39|0
1607001150000|2020-12-03 13:12:30|3859.37|3859.37|3860.33|3860.33|3860.33|3860.33|3859.37|3859.37|0
1607001160000|2020-12-03 13:12:40|3863.11|3863.11|3866.37|3866.37|3866.37|3866.37|3863.11|3863.11|0
1607001170000|2020-12-03 13:12:50|3867.16|3867.16|3870.71|3870.71|3870.71|3870.71|3867.16|3867.16|0
1607001180000|2020-12-03 13:13:00|3871.25|3871.25|3871.02|3871.02|3871.25|3871.25|3870.85|3870.85|0
1607001190000|2020-12-03 13:13:10|3869.83|3869.83|3869.43|3869.43|3869.83|3869.83|3869.43|3869.43|0
1607001200000|2020-12-03 13:13:20|3869.79|3869.79|3866.61|3866.61|3869.79|3869.79|3866.61|3866.61|0
1607001210000|2020-12-03 13:13:30|3867.48|3867.48|3867.09|3867.09|3867.48|3867.48|3867.09|3867.09|0
1607001230000|2020-12-03 13:13:50|3867|3867|3867|3867|3867|3867|3867|3867|0
1607001250000|2020-12-03 13:14:10|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|3866.85|0
1607001260000|2020-12-03 13:14:20|3865.98|3865.98|3866.13|3866.13|3866.13|3866.13|3864.85|3864.85|0
1607001270000|2020-12-03 13:14:30|3866.34|3866.34|3865.55|3865.55|3866.34|3866.34|3865.55|3865.55|0
1607001280000|2020-12-03 13:14:40|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1607001300000|2020-12-03 13:15:00|3865.61|3865.61|3863.31|3863.31|3865.61|3865.61|3863.31|3863.31|0
1607001310000|2020-12-03 13:15:10|3864.5|3864.5|3866.51|3866.51|3867.3|3867.3|3863.96|3863.96|0
1607001320000|2020-12-03 13:15:20|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|3867.19|0
1607001330000|2020-12-03 13:15:30|3867.08|3867.08|3866.87|3866.87|3867.08|3867.08|3866.87|3866.87|0
1607001360000|2020-12-03 13:16:00|3866.45|3866.45|3866.06|3866.06|3866.45|3866.45|3866.06|3866.06|0
1607001370000|2020-12-03 13:16:10|3865.81|3865.81|3866.21|3866.21|3866.21|3866.21|3865.81|3865.81|0
1607001380000|2020-12-03 13:16:20|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|0
1607001400000|2020-12-03 13:16:40|3866.21|3866.21|3866.21|3866.21|3866.6|3866.6|3866.21|3866.21|0
1607001430000|2020-12-03 13:17:10|3867|3867|3866.21|3866.21|3867|3867|3866.21|3866.21|0
1607001450000|2020-12-03 13:17:30|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1607001480000|2020-12-03 13:18:00|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1607001490000|2020-12-03 13:18:10|3865.5|3865.5|3865.83|3865.83|3865.83|3865.83|3865.5|3865.5|0
1607001500000|2020-12-03 13:18:20|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1607001510000|2020-12-03 13:18:30|3865.77|3865.77|3866.22|3866.22|3866.22|3866.22|3865.77|3865.77|0
1607001520000|2020-12-03 13:18:40|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|0
1607001530000|2020-12-03 13:18:50|3865.39|3865.39|3866.43|3866.43|3866.43|3866.43|3865.39|3865.39|0
1607001540000|2020-12-03 13:19:00|3866.51|3866.51|3866.82|3866.82|3866.88|3866.88|3866.36|3866.36|0
1607001550000|2020-12-03 13:19:10|3866.66|3866.66|3866.89|3866.89|3866.89|3866.89|3866.51|3866.51|0
1607001560000|2020-12-03 13:19:20|3866.59|3866.59|3866.76|3866.76|3866.76|3866.76|3866.59|3866.59|0
1607001570000|2020-12-03 13:19:30|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1607001580000|2020-12-03 13:19:40|3867.07|3867.07|3867.07|3867.07|3867.47|3867.47|3867.07|3867.07|0
1607001590000|2020-12-03 13:19:50|3866.91|3866.91|3867.06|3867.06|3867.06|3867.06|3866.91|3866.91|0
1607001600000|2020-12-03 13:20:00|3867.45|3867.45|3867.14|3867.14|3867.45|3867.45|3867.06|3867.06|0
1607001620000|2020-12-03 13:20:20|3866.99|3866.99|3865.57|3865.57|3866.99|3866.99|3865.57|3865.57|0
1607001630000|2020-12-03 13:20:30|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|3865.72|0
1607001650000|2020-12-03 13:20:50|3865.32|3865.32|3864.92|3864.92|3865.32|3865.32|3864.92|3864.92|0
1607001660000|2020-12-03 13:21:00|3864.77|3864.77|3865.96|3865.96|3865.96|3865.96|3864.77|3864.77|0
1607001670000|2020-12-03 13:21:10|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|0
1607001680000|2020-12-03 13:21:20|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|0
1607001700000|2020-12-03 13:21:40|3865.45|3865.45|3865.53|3865.53|3865.53|3865.53|3865.45|3865.45|0
1607001710000|2020-12-03 13:21:50|3865.41|3865.41|3865.81|3865.81|3865.81|3865.81|3865.01|3865.01|0
1607001720000|2020-12-03 13:22:00|3865.66|3865.66|3865.24|3865.24|3865.66|3865.66|3865.24|3865.24|0
1607001750000|2020-12-03 13:22:30|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1607001760000|2020-12-03 13:22:40|3864.71|3864.71|3865.39|3865.39|3865.39|3865.39|3864.71|3864.71|0
1607001770000|2020-12-03 13:22:50|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|3866.07|0
1607001780000|2020-12-03 13:23:00|3865.28|3865.28|3865.43|3865.43|3865.43|3865.43|3865.28|3865.28|0
1607001790000|2020-12-03 13:23:10|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|3866.8|0
1607001800000|2020-12-03 13:23:20|3866.4|3866.4|3867.19|3867.19|3867.19|3867.19|3866.4|3866.4|0
1607001820000|2020-12-03 13:23:40|3867.61|3867.61|3867.44|3867.44|3867.69|3867.69|3867.44|3867.44|0
1607001830000|2020-12-03 13:23:50|3867.84|3867.84|3867.44|3867.44|3867.84|3867.84|3867.44|3867.44|0
1607001840000|2020-12-03 13:24:00|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|3867.04|0
1607001850000|2020-12-03 13:24:10|3867.73|3867.73|3867.58|3867.58|3867.73|3867.73|3867.58|3867.58|0
1607001860000|2020-12-03 13:24:20|3867.88|3867.88|3868.27|3868.27|3868.27|3868.27|3867.88|3867.88|0
1607001870000|2020-12-03 13:24:30|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|3869.07|0
1607001880000|2020-12-03 13:24:40|3868.67|3868.67|3869.33|3869.33|3869.33|3869.33|3868.67|3868.67|0
1607001900000|2020-12-03 13:25:00|3869.66|3869.66|3870.06|3870.06|3870.06|3870.06|3869.66|3869.66|0
1607001910000|2020-12-03 13:25:10|3868.87|3868.87|3870.84|3870.84|3870.84|3870.84|3868.87|3868.87|0
1607001920000|2020-12-03 13:25:20|3871.24|3871.24|3870.54|3870.54|3871.33|3871.33|3870.54|3870.54|0
1607001930000|2020-12-03 13:25:30|3869.86|3869.86|3870.01|3870.01|3870.01|3870.01|3869.86|3869.86|0
1607001940000|2020-12-03 13:25:40|3871.2|3871.2|3870.4|3870.4|3871.2|3871.2|3870.4|3870.4|0
1607001950000|2020-12-03 13:25:50|3869.61|3869.61|3869.53|3869.53|3869.61|3869.61|3869.53|3869.53|0
1607001960000|2020-12-03 13:26:00|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1607001980000|2020-12-03 13:26:20|3869.43|3869.43|3869.55|3869.55|3869.55|3869.55|3869.31|3869.31|0
1607001990000|2020-12-03 13:26:30|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1607002000000|2020-12-03 13:26:40|3870.26|3870.26|3869.9|3869.9|3870.26|3870.26|3869.9|3869.9|0
1607002020000|2020-12-03 13:27:00|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|3871.09|0
1607002040000|2020-12-03 13:27:20|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|3871.49|0
1607002050000|2020-12-03 13:27:30|3871.32|3871.32|3871.72|3871.72|3871.72|3871.72|3871.32|3871.32|0
1607002080000|2020-12-03 13:28:00|3871.32|3871.32|3871.72|3871.72|3871.72|3871.72|3871.32|3871.32|0
1607002090000|2020-12-03 13:28:10|3872.11|3872.11|3871.97|3871.97|3872.11|3872.11|3871.97|3871.97|0
1607002100000|2020-12-03 13:28:20|3872.11|3872.11|3871.72|3871.72|3872.11|3872.11|3871.72|3871.72|0
1607002110000|2020-12-03 13:28:30|3872.11|3872.11|3871.43|3871.43|3872.11|3872.11|3871.43|3871.43|0
1607002140000|2020-12-03 13:29:00|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1607002150000|2020-12-03 13:29:10|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1607002160000|2020-12-03 13:29:20|3872.69|3872.69|3873.08|3873.08|3873.08|3873.08|3872.69|3872.69|0
1607002170000|2020-12-03 13:29:30|3871.89|3871.89|3869.23|3869.23|3871.89|3871.89|3869.23|3869.23|0
1607002180000|2020-12-03 13:29:40|3869.14|3869.14|3867.32|3867.32|3869.14|3869.14|3867.32|3867.32|0
1607002190000|2020-12-03 13:29:50|3867.71|3867.71|3866.52|3866.52|3867.71|3867.71|3865.73|3865.73|0
1607002200000|2020-12-03 13:30:00|3867|3867|3867.36|3867.36|3868.4|3868.4|3867|3867|0
1607002210000|2020-12-03 13:30:10|3867.06|3867.06|3867.51|3867.51|3867.66|3867.66|3867.06|3867.06|0
1607002220000|2020-12-03 13:30:20|3867.66|3867.66|3868.38|3868.38|3868.38|3868.38|3867.66|3867.66|0
1607002230000|2020-12-03 13:30:30|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|3869.18|0
1607002240000|2020-12-03 13:30:40|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|3869.26|0
1607002250000|2020-12-03 13:30:50|3868.81|3868.81|3870.22|3870.22|3870.22|3870.22|3868.81|3868.81|0
1607002260000|2020-12-03 13:31:00|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1607002270000|2020-12-03 13:31:10|3869.91|3869.91|3869.99|3869.99|3869.99|3869.99|3869.91|3869.91|0
1607002290000|2020-12-03 13:31:30|3869.54|3869.54|3871.18|3871.18|3871.18|3871.18|3869.54|3869.54|0
1607002300000|2020-12-03 13:31:40|3870.39|3870.39|3871.18|3871.18|3871.18|3871.18|3870.39|3870.39|0
1607002310000|2020-12-03 13:31:50|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|3871.23|0
1607002320000|2020-12-03 13:32:00|3870.81|3870.81|3870.6|3870.6|3871.05|3871.05|3870.6|3870.6|0
1607002330000|2020-12-03 13:32:10|3869.41|3869.41|3869.68|3869.68|3869.68|3869.68|3869.41|3869.41|0
1607002340000|2020-12-03 13:32:20|3869.51|3869.51|3867.97|3867.97|3869.57|3869.57|3867.37|3867.37|0
1607002350000|2020-12-03 13:32:30|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1607002370000|2020-12-03 13:32:50|3868.21|3868.21|3869.45|3869.45|3869.45|3869.45|3868.21|3868.21|0
1607002380000|2020-12-03 13:33:00|3868.66|3868.66|3868.54|3868.54|3868.66|3868.66|3868.54|3868.54|0
1607002390000|2020-12-03 13:33:10|3868.14|3868.14|3867.74|3867.74|3868.14|3868.14|3867.74|3867.74|0
1607002410000|2020-12-03 13:33:30|3867.29|3867.29|3867.74|3867.74|3867.74|3867.74|3867.29|3867.29|0
1607002420000|2020-12-03 13:33:40|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1607002430000|2020-12-03 13:33:50|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|0
1607002440000|2020-12-03 13:34:00|3867.99|3867.99|3867.44|3867.44|3867.99|3867.99|3867.44|3867.44|0
1607002450000|2020-12-03 13:34:10|3867.05|3867.05|3866.96|3866.96|3867.05|3867.05|3866.57|3866.57|0
1607002460000|2020-12-03 13:34:20|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1607002470000|2020-12-03 13:34:30|3866.57|3866.57|3866.72|3866.72|3866.72|3866.72|3866.12|3866.12|0
1607002480000|2020-12-03 13:34:40|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|3867.11|0
1607002500000|2020-12-03 13:35:00|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|0
1607002520000|2020-12-03 13:35:20|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|3867.67|0
1607002540000|2020-12-03 13:35:40|3867.27|3867.27|3866.82|3866.82|3867.27|3867.27|3866.82|3866.82|0
1607002560000|2020-12-03 13:36:00|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|3867.09|0
1607002570000|2020-12-03 13:36:10|3866.76|3866.76|3866.59|3866.59|3866.76|3866.76|3866.59|3866.59|0
1607002580000|2020-12-03 13:36:20|3866.67|3866.67|3867.63|3867.63|3867.63|3867.63|3866.67|3866.67|0
1607002600000|2020-12-03 13:36:40|3868.08|3868.08|3867.24|3867.24|3868.08|3868.08|3867.24|3867.24|0
1607002610000|2020-12-03 13:36:50|3866.97|3866.97|3867.37|3867.37|3867.37|3867.37|3866.97|3866.97|0
1607002620000|2020-12-03 13:37:00|3867.25|3867.25|3867.55|3867.55|3867.55|3867.55|3867.25|3867.25|0
1607002640000|2020-12-03 13:37:20|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|0
1607002650000|2020-12-03 13:37:30|3867|3867|3867.33|3867.33|3867.33|3867.33|3867|3867|0
1607002660000|2020-12-03 13:37:40|3866.94|3866.94|3865.86|3865.86|3866.94|3866.94|3865.46|3865.46|0
1607002680000|2020-12-03 13:38:00|3865.17|3865.17|3864.76|3864.76|3865.17|3865.17|3864.76|3864.76|0
1607002690000|2020-12-03 13:38:10|3864.43|3864.43|3864.1|3864.1|3864.43|3864.43|3864.1|3864.1|0
1607002700000|2020-12-03 13:38:20|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1607002710000|2020-12-03 13:38:30|3865.44|3865.44|3863.96|3863.96|3865.44|3865.44|3863.96|3863.96|0
1607002720000|2020-12-03 13:38:40|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|3864.38|0
1607002740000|2020-12-03 13:39:00|3863.73|3863.73|3863.84|3863.84|3863.84|3863.84|3863.63|3863.63|0
1607002750000|2020-12-03 13:39:10|3863.47|3863.47|3859.11|3859.11|3863.47|3863.47|3858.87|3858.87|0
1607002760000|2020-12-03 13:39:20|3858.72|3858.72|3858.32|3858.32|3858.72|3858.72|3858.32|3858.32|0
1607002770000|2020-12-03 13:39:30|3858.72|3858.72|3859.8|3859.8|3859.8|3859.8|3858.72|3858.72|0
1607002800000|2020-12-03 13:40:00|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|0
1607002810000|2020-12-03 13:40:10|3859.8|3859.8|3859.11|3859.11|3859.8|3859.8|3859.11|3859.11|0
1607002820000|2020-12-03 13:40:20|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|0
1607002830000|2020-12-03 13:40:30|3859.51|3859.51|3859.39|3859.39|3859.51|3859.51|3859.39|3859.39|0
1607002850000|2020-12-03 13:40:50|3859.09|3859.09|3858.68|3858.68|3859.09|3859.09|3858.68|3858.68|0
1607002880000|2020-12-03 13:41:20|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1607002900000|2020-12-03 13:41:40|3859.72|3859.72|3859.8|3859.8|3859.8|3859.8|3859.72|3859.72|0
1607002910000|2020-12-03 13:41:50|3860.05|3860.05|3859.73|3859.73|3860.53|3860.53|3859.65|3859.65|0
1607002920000|2020-12-03 13:42:00|3859.38|3859.38|3860.57|3860.57|3860.57|3860.57|3859.38|3859.38|0
1607002930000|2020-12-03 13:42:10|3860.25|3860.25|3860.64|3860.64|3860.64|3860.64|3860.25|3860.25|0
1607002940000|2020-12-03 13:42:20|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|0
1607002950000|2020-12-03 13:42:30|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1607002960000|2020-12-03 13:42:40|3860.16|3860.16|3860.08|3860.08|3860.16|3860.16|3860.08|3860.08|0
1607002970000|2020-12-03 13:42:50|3859.29|3859.29|3860.08|3860.08|3860.08|3860.08|3859.29|3859.29|0
1607002990000|2020-12-03 13:43:10|3860.45|3860.45|3860.24|3860.24|3860.45|3860.45|3860.24|3860.24|0
1607003000000|2020-12-03 13:43:20|3860.64|3860.64|3860.24|3860.24|3860.64|3860.64|3860.24|3860.24|0
1607003010000|2020-12-03 13:43:30|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|0
1607003020000|2020-12-03 13:43:40|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|3859.76|0
1607003030000|2020-12-03 13:43:50|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|0
1607003050000|2020-12-03 13:44:10|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|0
1607003070000|2020-12-03 13:44:30|3860.39|3860.39|3860.76|3860.76|3860.76|3860.76|3860.39|3860.39|0
1607003090000|2020-12-03 13:44:50|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|0
1607003100000|2020-12-03 13:45:00|3861.95|3861.95|3861.54|3861.54|3861.95|3861.95|3861.54|3861.54|0
1607003110000|2020-12-03 13:45:10|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|3863.52|0
1607003120000|2020-12-03 13:45:20|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1607003150000|2020-12-03 13:45:50|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|3864.1|0
1607003160000|2020-12-03 13:46:00|3864.18|3864.18|3865.41|3865.41|3865.41|3865.41|3864.18|3864.18|0
1607003170000|2020-12-03 13:46:10|3866.21|3866.21|3865.41|3865.41|3866.6|3866.6|3865.41|3865.41|0
1607003180000|2020-12-03 13:46:20|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|3866.09|0
1607003190000|2020-12-03 13:46:30|3866.59|3866.59|3867.78|3867.78|3867.78|3867.78|3866.59|3866.59|0
1607003200000|2020-12-03 13:46:40|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|3866.59|0
1607003210000|2020-12-03 13:46:50|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1607003220000|2020-12-03 13:47:00|3867.39|3867.39|3866.99|3866.99|3867.39|3867.39|3866.99|3866.99|0
1607003230000|2020-12-03 13:47:10|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|3867.39|0
1607003240000|2020-12-03 13:47:20|3867.78|3867.78|3868.16|3868.16|3868.58|3868.58|3867.78|3867.78|0
1607003260000|2020-12-03 13:47:40|3868.56|3868.56|3868.96|3868.96|3868.96|3868.96|3868.56|3868.56|0
1607003270000|2020-12-03 13:47:50|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|3869.75|0
1607003280000|2020-12-03 13:48:00|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|3869.8|0
1607003300000|2020-12-03 13:48:20|3869.92|3869.92|3870.04|3870.04|3870.04|3870.04|3869.92|3869.92|0
1607003310000|2020-12-03 13:48:30|3870.44|3870.44|3870.04|3870.04|3870.44|3870.44|3870.04|3870.04|0
1607003320000|2020-12-03 13:48:40|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1607003340000|2020-12-03 13:49:00|3870.04|3870.04|3869.81|3869.81|3870.21|3870.21|3869.41|3869.41|0
1607003350000|2020-12-03 13:49:10|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1607003370000|2020-12-03 13:49:30|3869.41|3869.41|3871|3871|3871|3871|3869.41|3869.41|0
1607003410000|2020-12-03 13:50:10|3870.6|3870.6|3871.97|3871.97|3871.97|3871.97|3870.6|3870.6|0
1607003420000|2020-12-03 13:50:20|3870.78|3870.78|3871.23|3871.23|3871.23|3871.23|3870.78|3870.78|0
1607003430000|2020-12-03 13:50:30|3870.83|3870.83|3868.68|3868.68|3870.83|3870.83|3868.68|3868.68|0
1607003440000|2020-12-03 13:50:40|3869.08|3869.08|3868.29|3868.29|3869.08|3869.08|3867.84|3867.84|0
1607003450000|2020-12-03 13:50:50|3867.96|3867.96|3867.62|3867.62|3867.96|3867.96|3867.62|3867.62|0
1607003460000|2020-12-03 13:51:00|3866.83|3866.83|3866.15|3866.15|3866.83|3866.83|3866.15|3866.15|0
1607003470000|2020-12-03 13:51:10|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|3865.46|0
1607003480000|2020-12-03 13:51:20|3865.22|3865.22|3865.13|3865.13|3865.22|3865.22|3865.13|3865.13|0
1607003490000|2020-12-03 13:51:30|3865.82|3865.82|3867.4|3867.4|3867.4|3867.4|3865.82|3865.82|0
1607003500000|2020-12-03 13:51:40|3867.52|3867.52|3866.08|3866.08|3867.52|3867.52|3866.08|3866.08|0
1607003510000|2020-12-03 13:51:50|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|0
1607003540000|2020-12-03 13:52:20|3866.63|3866.63|3866.14|3866.14|3866.63|3866.63|3866.14|3866.14|0
1607003550000|2020-12-03 13:52:30|3866.05|3866.05|3866.14|3866.14|3866.14|3866.14|3866.05|3866.05|0
1607003560000|2020-12-03 13:52:40|3866.05|3866.05|3865.47|3865.47|3866.05|3866.05|3865.47|3865.47|0
1607003580000|2020-12-03 13:53:00|3865.64|3865.64|3866.05|3866.05|3866.05|3866.05|3865.64|3865.64|0
1607003600000|2020-12-03 13:53:20|3865.8|3865.8|3865.72|3865.72|3865.8|3865.8|3865.72|3865.72|0
1607003630000|2020-12-03 13:53:50|3866.51|3866.51|3865.72|3865.72|3866.51|3866.51|3865.72|3865.72|0
1607003640000|2020-12-03 13:54:00|3865.8|3865.8|3866.04|3866.04|3866.04|3866.04|3865.8|3865.8|0
1607003650000|2020-12-03 13:54:10|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|3866.43|0
1607003670000|2020-12-03 13:54:30|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|3866.35|0
1607003690000|2020-12-03 13:54:50|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1607003700000|2020-12-03 13:55:00|3866.4|3866.4|3866.62|3866.62|3866.62|3866.62|3866.4|3866.4|0
1607003710000|2020-12-03 13:55:10|3866.04|3866.04|3867.16|3867.16|3867.33|3867.33|3866.04|3866.04|0
1607003720000|2020-12-03 13:55:20|3867.06|3867.06|3867.36|3867.36|3867.52|3867.52|3866.73|3866.73|0
1607003740000|2020-12-03 13:55:40|3867.69|3867.69|3867.27|3867.27|3867.77|3867.77|3866.87|3866.87|0
1607003750000|2020-12-03 13:55:50|3866.48|3866.48|3867.27|3867.27|3867.27|3867.27|3866.48|3866.48|0
1607003770000|2020-12-03 13:56:10|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|0
1607003780000|2020-12-03 13:56:20|3866.48|3866.48|3865.79|3865.79|3866.48|3866.48|3865.79|3865.79|0
1607003810000|2020-12-03 13:56:50|3865.64|3865.64|3864.7|3864.7|3865.64|3865.64|3864.7|3864.7|0
1607003820000|2020-12-03 13:57:00|3864.45|3864.45|3863.17|3863.17|3864.53|3864.53|3863.17|3863.17|0
1607003830000|2020-12-03 13:57:10|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|3862.92|0
1607003840000|2020-12-03 13:57:20|3863.07|3863.07|3863.3|3863.3|3863.38|3863.38|3862.9|3862.9|0
1607003850000|2020-12-03 13:57:30|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1607003860000|2020-12-03 13:57:40|3864.06|3864.06|3863.98|3863.98|3864.06|3864.06|3863.98|3863.98|0
1607003890000|2020-12-03 13:58:10|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|3864.77|0
1607003900000|2020-12-03 13:58:20|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|3863.98|0
1607003910000|2020-12-03 13:58:30|3863.58|3863.58|3863.19|3863.19|3863.58|3863.58|3863.19|3863.19|0
1607003920000|2020-12-03 13:58:40|3863.58|3863.58|3863.98|3863.98|3863.98|3863.98|3863.58|3863.58|0
1607003930000|2020-12-03 13:58:50|3862.79|3862.79|3860.72|3860.72|3862.79|3862.79|3860.72|3860.72|0
1607003940000|2020-12-03 13:59:00|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|3861.91|0
1607003950000|2020-12-03 13:59:10|3862.6|3862.6|3862.64|3862.64|3862.99|3862.99|3862.6|3862.6|0
1607003960000|2020-12-03 13:59:20|3863.44|3863.44|3864.41|3864.41|3864.41|3864.41|3863.05|3863.05|0
1607003980000|2020-12-03 13:59:40|3864.65|3864.65|3865.84|3865.84|3865.84|3865.84|3864.65|3864.65|0
1607004000000|2020-12-03 14:00:00|3865.44|3865.44|3864.65|3864.65|3865.44|3865.44|3864.65|3864.65|0
1607004010000|2020-12-03 14:00:10|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|3864.15|0
1607004020000|2020-12-03 14:00:20|3865.74|3865.74|3864.55|3864.55|3865.74|3865.74|3864.55|3864.55|0
1607004060000|2020-12-03 14:01:00|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|3865.74|0
1607004090000|2020-12-03 14:01:30|3865.41|3865.41|3864.64|3864.64|3865.41|3865.41|3864.64|3864.64|0
1607004100000|2020-12-03 14:01:40|3864.4|3864.4|3864|3864|3864.4|3864.4|3864|3864|0
1607004110000|2020-12-03 14:01:50|3864.4|3864.4|3865.08|3865.08|3865.08|3865.08|3864.4|3864.4|0
1607004120000|2020-12-03 14:02:00|3865.48|3865.48|3866.27|3866.27|3866.27|3866.27|3865.48|3865.48|0
1607004130000|2020-12-03 14:02:10|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|3866.67|0
1607004140000|2020-12-03 14:02:20|3866.56|3866.56|3866.61|3866.61|3866.61|3866.61|3866.56|3866.56|0
1607004150000|2020-12-03 14:02:30|3866.83|3866.83|3867.62|3867.62|3867.62|3867.62|3866.83|3866.83|0
1607004160000|2020-12-03 14:02:40|3867.35|3867.35|3867.25|3867.25|3867.35|3867.35|3867.25|3867.25|0
1607004170000|2020-12-03 14:02:50|3867.64|3867.64|3867.94|3867.94|3867.94|3867.94|3867.15|3867.15|0
1607004190000|2020-12-03 14:03:10|3867.99|3867.99|3867.74|3867.74|3867.99|3867.99|3867.74|3867.74|0
1607004200000|2020-12-03 14:03:20|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|0
1607004220000|2020-12-03 14:03:40|3868.35|3868.35|3869.23|3869.23|3869.23|3869.23|3867.95|3867.95|0
1607004230000|2020-12-03 14:03:50|3869.92|3869.92|3869.35|3869.35|3870.79|3870.79|3869.35|3869.35|0
1607004240000|2020-12-03 14:04:00|3869.2|3869.2|3869.05|3869.05|3869.2|3869.2|3869.05|3869.05|0
1607004250000|2020-12-03 14:04:10|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|0
1607004270000|2020-12-03 14:04:30|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|0
1607004280000|2020-12-03 14:04:40|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|0
1607004290000|2020-12-03 14:04:50|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1607004300000|2020-12-03 14:05:00|3871.78|3871.78|3869.85|3869.85|3871.78|3871.78|3869.85|3869.85|0
1607004310000|2020-12-03 14:05:10|3868.89|3868.89|3868.72|3868.72|3868.89|3868.89|3868.08|3868.08|0
1607004320000|2020-12-03 14:05:20|3868.57|3868.57|3867.51|3867.51|3868.57|3868.57|3867.51|3867.51|0
1607004330000|2020-12-03 14:05:30|3867.67|3867.67|3868.32|3868.32|3868.32|3868.32|3867.67|3867.67|0
1607004340000|2020-12-03 14:05:40|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|3868.17|0
1607004350000|2020-12-03 14:05:50|3867.49|3867.49|3867.6|3867.6|3867.6|3867.6|3867.49|3867.49|0
1607004360000|2020-12-03 14:06:00|3867.99|3867.99|3868.85|3868.85|3869.18|3869.18|3867.99|3867.99|0
1607004370000|2020-12-03 14:06:10|3869.65|3869.65|3869.48|3869.48|3869.65|3869.65|3869.48|3869.48|0
1607004380000|2020-12-03 14:06:20|3869.65|3869.65|3867.27|3867.27|3869.65|3869.65|3867.27|3867.27|0
1607004390000|2020-12-03 14:06:30|3867.35|3867.35|3869.25|3869.25|3869.25|3869.25|3867.27|3867.27|0
1607004400000|2020-12-03 14:06:40|3869.65|3869.65|3868.85|3868.85|3869.65|3869.65|3868.85|3868.85|0
1607004420000|2020-12-03 14:07:00|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|3868.55|0
1607004440000|2020-12-03 14:07:20|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1607004470000|2020-12-03 14:07:50|3870.14|3870.14|3869.35|3869.35|3870.14|3870.14|3869.35|3869.35|0
1607004480000|2020-12-03 14:08:00|3869.74|3869.74|3871.22|3871.22|3871.62|3871.62|3869.74|3869.74|0
1607004490000|2020-12-03 14:08:10|3871.62|3871.62|3871.22|3871.22|3871.62|3871.62|3871.22|3871.22|0
1607004500000|2020-12-03 14:08:20|3871.05|3871.05|3871.85|3871.85|3871.85|3871.85|3871.05|3871.05|0
1607004510000|2020-12-03 14:08:30|3872.53|3872.53|3872.53|3872.53|3873.21|3873.21|3872.53|3872.53|0
1607004520000|2020-12-03 14:08:40|3872.93|3872.93|3873.32|3873.32|3873.32|3873.32|3872.93|3872.93|0
1607004530000|2020-12-03 14:08:50|3873.47|3873.47|3872.68|3872.68|3873.47|3873.47|3872.68|3872.68|0
1607004540000|2020-12-03 14:09:00|3872.28|3872.28|3872.68|3872.68|3872.68|3872.68|3872.28|3872.28|0
1607004550000|2020-12-03 14:09:10|3873.08|3873.08|3874.55|3874.55|3874.55|3874.55|3873.08|3873.08|0
1607004570000|2020-12-03 14:09:30|3874.95|3874.95|3873.87|3873.87|3874.95|3874.95|3873.87|3873.87|0
1607004580000|2020-12-03 14:09:40|3873.47|3873.47|3872.5|3872.5|3873.47|3873.47|3872.11|3872.11|0
1607004590000|2020-12-03 14:09:50|3871.31|3871.31|3872.22|3872.22|3872.22|3872.22|3871.03|3871.03|0
1607004610000|2020-12-03 14:10:10|3872.27|3872.27|3872.47|3872.47|3872.62|3872.62|3872.27|3872.27|0
1607004620000|2020-12-03 14:10:20|3872.87|3872.87|3875.9|3875.9|3876.06|3876.06|3872.87|3872.87|0
1607004630000|2020-12-03 14:10:30|3876.29|3876.29|3875.27|3875.27|3876.29|3876.29|3875.27|3875.27|0
1607004640000|2020-12-03 14:10:40|3875.67|3875.67|3875.91|3875.91|3876.31|3876.31|3875.52|3875.52|0
1607004650000|2020-12-03 14:10:50|3875.67|3875.67|3875.27|3875.27|3875.67|3875.67|3875.27|3875.27|0
1607004670000|2020-12-03 14:11:10|3875.02|3875.02|3874.11|3874.11|3875.02|3875.02|3873.71|3873.71|0
1607004680000|2020-12-03 14:11:20|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|3873.42|0
1607004690000|2020-12-03 14:11:30|3871.84|3871.84|3871.95|3871.95|3872.63|3872.63|3871.84|3871.84|0
1607004700000|2020-12-03 14:11:40|3871.8|3871.8|3871.14|3871.14|3871.8|3871.8|3871.14|3871.14|0
1607004710000|2020-12-03 14:11:50|3870.74|3870.74|3869.94|3869.94|3870.74|3870.74|3869.94|3869.94|0
1607004720000|2020-12-03 14:12:00|3869.15|3869.15|3868.06|3868.06|3869.15|3869.15|3868.06|3868.06|0
1607004730000|2020-12-03 14:12:10|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1607004740000|2020-12-03 14:12:20|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|3869.64|0
1607004760000|2020-12-03 14:12:40|3870.83|3870.83|3869.64|3869.64|3870.83|3870.83|3869.64|3869.64|0
1607004770000|2020-12-03 14:12:50|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|0
1607004780000|2020-12-03 14:13:00|3870.72|3870.72|3870.33|3870.33|3870.72|3870.72|3870.33|3870.33|0
1607004790000|2020-12-03 14:13:10|3869.75|3869.75|3869.59|3869.59|3869.75|3869.75|3869.53|3869.53|0
1607004800000|2020-12-03 14:13:20|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|3869.44|0
1607004810000|2020-12-03 14:13:30|3869.83|3869.83|3870.13|3870.13|3870.29|3870.29|3869.83|3869.83|0
1607004820000|2020-12-03 14:13:40|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|0
1607004830000|2020-12-03 14:13:50|3870.13|3870.13|3870.02|3870.02|3870.13|3870.13|3870.02|3870.02|0
1607004840000|2020-12-03 14:14:00|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1607004850000|2020-12-03 14:14:10|3870.56|3870.56|3870.94|3870.94|3870.94|3870.94|3870.15|3870.15|0
1607004860000|2020-12-03 14:14:20|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1607004870000|2020-12-03 14:14:30|3870.54|3870.54|3871.34|3871.34|3871.34|3871.34|3870.54|3870.54|0
1607004880000|2020-12-03 14:14:40|3871.42|3871.42|3870.92|3870.92|3871.42|3871.42|3870.92|3870.92|0
1607004890000|2020-12-03 14:14:50|3870.53|3870.53|3870.53|3870.53|3870.53|3870.53|3870.13|3870.13|0
1607004900000|2020-12-03 14:15:00|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|3869.84|0
1607004910000|2020-12-03 14:15:10|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1607004920000|2020-12-03 14:15:20|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|3869.28|0
1607004930000|2020-12-03 14:15:30|3869.13|3869.13|3870.72|3870.72|3870.72|3870.72|3869.13|3869.13|0
1607004940000|2020-12-03 14:15:40|3871.05|3871.05|3871.21|3871.21|3871.21|3871.21|3871.05|3871.05|0
1607004950000|2020-12-03 14:15:50|3871.61|3871.61|3869.41|3869.41|3871.61|3871.61|3869.41|3869.41|0
1607004960000|2020-12-03 14:16:00|3869.81|3869.81|3869|3869|3870.21|3870.21|3869|3869|0
1607004970000|2020-12-03 14:16:10|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1607004980000|2020-12-03 14:16:20|3868.85|3868.85|3868.85|3868.85|3869.25|3869.25|3868.85|3868.85|0
1607005000000|2020-12-03 14:16:40|3868.7|3868.7|3866.72|3866.72|3868.7|3868.7|3866.72|3866.72|0
1607005010000|2020-12-03 14:16:50|3866.32|3866.32|3866.72|3866.72|3866.72|3866.72|3866.32|3866.32|0
1607005020000|2020-12-03 14:17:00|3866.43|3866.43|3865.23|3865.23|3866.43|3866.43|3865.23|3865.23|0
1607005030000|2020-12-03 14:17:10|3866.03|3866.03|3863.65|3863.65|3866.03|3866.03|3863.65|3863.65|0
1607005040000|2020-12-03 14:17:20|3863.25|3863.25|3863.81|3863.81|3863.81|3863.81|3863.25|3863.25|0
1607005050000|2020-12-03 14:17:30|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|3863.97|0
1607005060000|2020-12-03 14:17:40|3863.58|3863.58|3862.89|3862.89|3863.58|3863.58|3862.89|3862.89|0
1607005070000|2020-12-03 14:17:50|3862.21|3862.21|3861.53|3861.53|3862.21|3862.21|3861.53|3861.53|0
1607005080000|2020-12-03 14:18:00|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|3862.72|0
1607005090000|2020-12-03 14:18:10|3862.8|3862.8|3861.61|3861.61|3862.8|3862.8|3861.61|3861.61|0
1607005100000|2020-12-03 14:18:20|3862.4|3862.4|3861.67|3861.67|3862.4|3862.4|3861.67|3861.67|0
1607005110000|2020-12-03 14:18:30|3860.99|3860.99|3860.31|3860.31|3860.99|3860.99|3860.31|3860.31|0
1607005120000|2020-12-03 14:18:40|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|3859.12|0
1607005130000|2020-12-03 14:18:50|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|0
1607005140000|2020-12-03 14:19:00|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|3857.24|0
1607005150000|2020-12-03 14:19:10|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|3858.43|0
1607005160000|2020-12-03 14:19:20|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1607005170000|2020-12-03 14:19:30|3859.62|3859.62|3858.94|3858.94|3859.62|3859.62|3858.94|3858.94|0
1607005180000|2020-12-03 14:19:40|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1607005190000|2020-12-03 14:19:50|3858.65|3858.65|3858.6|3858.6|3858.9|3858.9|3858.5|3858.5|0
1607005200000|2020-12-03 14:20:00|3858.48|3858.48|3857.31|3857.31|3858.6|3858.6|3856.76|3856.76|0
1607005210000|2020-12-03 14:20:10|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|3857.47|0
1607005220000|2020-12-03 14:20:20|3858.27|3858.27|3858.1|3858.1|3858.27|3858.27|3858.1|3858.1|0
1607005240000|2020-12-03 14:20:40|3856.91|3856.91|3857.06|3857.06|3857.06|3857.06|3856.91|3856.91|0
1607005250000|2020-12-03 14:20:50|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|3857.46|0
1607005260000|2020-12-03 14:21:00|3859.84|3859.84|3860.43|3860.43|3862.94|3862.94|3859.84|3859.84|0
1607005270000|2020-12-03 14:21:10|3860.59|3860.59|3861.55|3861.55|3861.55|3861.55|3860.59|3860.59|0
1607005290000|2020-12-03 14:21:30|3861.7|3861.7|3860.33|3860.33|3861.7|3861.7|3860.33|3860.33|0
1607005300000|2020-12-03 14:21:40|3860.18|3860.18|3860.58|3860.58|3860.58|3860.58|3860.18|3860.18|0
1607005310000|2020-12-03 14:21:50|3861.22|3861.22|3861.46|3861.46|3861.46|3861.46|3861.22|3861.22|0
1607005320000|2020-12-03 14:22:00|3861.79|3861.79|3862.47|3862.47|3862.47|3862.47|3861.79|3861.79|0
1607005330000|2020-12-03 14:22:10|3862.32|3862.32|3863.12|3863.12|3863.12|3863.12|3862.32|3862.32|0
1607005340000|2020-12-03 14:22:20|3863.37|3863.37|3863.53|3863.53|3863.53|3863.53|3863.37|3863.37|0
1607005350000|2020-12-03 14:22:30|3864.19|3864.19|3864.28|3864.28|3864.28|3864.28|3864.19|3864.19|0
1607005360000|2020-12-03 14:22:40|3863.85|3863.85|3862.93|3862.93|3863.85|3863.85|3862.93|3862.93|0
1607005370000|2020-12-03 14:22:50|3862.53|3862.53|3862.75|3862.75|3863.15|3863.15|3862.53|3862.53|0
1607005380000|2020-12-03 14:23:00|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|0
1607005390000|2020-12-03 14:23:10|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1607005400000|2020-12-03 14:23:20|3862.6|3862.6|3862.71|3862.71|3862.71|3862.71|3861.92|3861.92|0
1607005410000|2020-12-03 14:23:30|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|0
1607005420000|2020-12-03 14:23:40|3862.96|3862.96|3863.04|3863.04|3863.37|3863.37|3862.96|3862.96|0
1607005430000|2020-12-03 14:23:50|3863.44|3863.44|3862.64|3862.64|3863.44|3863.44|3862.64|3862.64|0
1607005440000|2020-12-03 14:24:00|3863.04|3863.04|3862.6|3862.6|3863.04|3863.04|3862.6|3862.6|0
1607005450000|2020-12-03 14:24:10|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|3862.35|0
1607005460000|2020-12-03 14:24:20|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|3862.18|0
1607005470000|2020-12-03 14:24:30|3862.58|3862.58|3862.91|3862.91|3862.91|3862.91|3862.12|3862.12|0
1607005480000|2020-12-03 14:24:40|3863.16|3863.16|3863.56|3863.56|3863.56|3863.56|3863.16|3863.16|0
1607005500000|2020-12-03 14:25:00|3863.16|3863.16|3863.26|3863.26|3863.56|3863.56|3863.16|3863.16|0
1607005510000|2020-12-03 14:25:10|3863.17|3863.17|3863.57|3863.57|3863.57|3863.57|3863.17|3863.17|0
1607005520000|2020-12-03 14:25:20|3863.97|3863.97|3863.13|3863.13|3863.97|3863.97|3863.13|3863.13|0
1607005530000|2020-12-03 14:25:30|3862.34|3862.34|3860.47|3860.47|3862.74|3862.74|3860.47|3860.47|0
1607005540000|2020-12-03 14:25:40|3861.26|3861.26|3861.66|3861.66|3861.66|3861.66|3861.26|3861.26|0
1607005550000|2020-12-03 14:25:50|3862.15|3862.15|3863.15|3863.15|3863.15|3863.15|3862.15|3862.15|0
1607005560000|2020-12-03 14:26:00|3863.23|3863.23|3862.34|3862.34|3863.39|3863.39|3862.25|3862.25|0
1607005570000|2020-12-03 14:26:10|3862.44|3862.44|3862.85|3862.85|3862.85|3862.85|3862.36|3862.36|0
1607005580000|2020-12-03 14:26:20|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1607005590000|2020-12-03 14:26:30|3862.6|3862.6|3862.29|3862.29|3862.6|3862.6|3862.13|3862.13|0
1607005600000|2020-12-03 14:26:40|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|0
1607005610000|2020-12-03 14:26:50|3861.1|3861.1|3862.14|3862.14|3862.14|3862.14|3861.1|3861.1|0
1607005620000|2020-12-03 14:27:00|3862.22|3862.22|3862.38|3862.38|3862.38|3862.38|3861.54|3861.54|0
1607005630000|2020-12-03 14:27:10|3862.55|3862.55|3863.43|3863.43|3863.43|3863.43|3862.38|3862.38|0
1607005640000|2020-12-03 14:27:20|3863.82|3863.82|3865.96|3865.96|3866.2|3866.2|3863.82|3863.82|0
1607005650000|2020-12-03 14:27:30|3866.04|3866.04|3866.04|3866.04|3866.44|3866.44|3866.04|3866.04|0
1607005660000|2020-12-03 14:27:40|3865.64|3865.64|3866.44|3866.44|3866.44|3866.44|3865.64|3865.64|0
1607005670000|2020-12-03 14:27:50|3866.04|3866.04|3864.85|3864.85|3866.04|3866.04|3864.85|3864.85|0
1607005680000|2020-12-03 14:28:00|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|0
1607005690000|2020-12-03 14:28:10|3864.85|3864.85|3864.91|3864.91|3865.16|3865.16|3864.37|3864.37|0
1607005700000|2020-12-03 14:28:20|3864.75|3864.75|3865.14|3865.14|3865.14|3865.14|3864.75|3864.75|0
1607005710000|2020-12-03 14:28:30|3865.83|3865.83|3865.83|3865.83|3866.22|3866.22|3865.83|3865.83|0
1607005730000|2020-12-03 14:28:50|3866.22|3866.22|3866.22|3866.22|3866.22|3866.22|3865.83|3865.83|0
1607005740000|2020-12-03 14:29:00|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|0
1607005760000|2020-12-03 14:29:20|3865.94|3865.94|3866.73|3866.73|3866.73|3866.73|3865.94|3865.94|0
1607005770000|2020-12-03 14:29:30|3867.41|3867.41|3869.18|3869.18|3869.18|3869.18|3867.41|3867.41|0
1607005780000|2020-12-03 14:29:40|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|3868.78|0
1607005790000|2020-12-03 14:29:50|3869.47|3869.47|3870.11|3870.11|3870.11|3870.11|3869.07|3869.07|0
1607005800000|2020-12-03 14:30:00|3870.92|3870.92|3869.53|3869.53|3871|3871|3869.53|3869.53|0
1607005810000|2020-12-03 14:30:10|3870.32|3870.32|3873.39|3873.39|3873.48|3873.48|3870.32|3870.32|0
1607005820000|2020-12-03 14:30:20|3873.45|3873.45|3873.97|3873.97|3874.64|3874.64|3873.45|3873.45|0
1607005830000|2020-12-03 14:30:30|3874.66|3874.66|3877.12|3877.12|3877.44|3877.44|3874.66|3874.66|0
1607005840000|2020-12-03 14:30:40|3877.52|3877.52|3884.09|3884.09|3884.09|3884.09|3877.52|3877.52|0
1607005850000|2020-12-03 14:30:50|3882.9|3882.9|3884.95|3884.95|3884.95|3884.95|3880.12|3880.12|0
1607005860000|2020-12-03 14:31:00|3885.6|3885.6|3881.85|3881.85|3885.6|3885.6|3881.85|3881.85|0
1607005870000|2020-12-03 14:31:10|3881.17|3881.17|3884.1|3884.1|3884.48|3884.48|3879.04|3879.04|0
1607005880000|2020-12-03 14:31:20|3883.71|3883.71|3880.38|3880.38|3883.71|3883.71|3879.19|3879.19|0
1607005890000|2020-12-03 14:31:30|3882.37|3882.37|3888.67|3888.67|3888.75|3888.75|3881.97|3881.97|0
1607005900000|2020-12-03 14:31:40|3887.87|3887.87|3887.71|3887.71|3888.9|3888.9|3885.22|3885.22|0
1607005910000|2020-12-03 14:31:50|3889.29|3889.29|3894.2|3894.2|3894.2|3894.2|3889.29|3889.29|0
1607005920000|2020-12-03 14:32:00|3894.59|3894.59|3889.42|3889.42|3894.74|3894.74|3889.42|3889.42|0
1607005930000|2020-12-03 14:32:10|3889.82|3889.82|3889.34|3889.34|3889.82|3889.82|3887.76|3887.76|0
1607005940000|2020-12-03 14:32:20|3888.95|3888.95|3883.4|3883.4|3889.74|3889.74|3883.4|3883.4|0
1607005950000|2020-12-03 14:32:30|3883|3883|3887.57|3887.57|3888.55|3888.55|3883|3883|0
1607005960000|2020-12-03 14:32:40|3888.36|3888.36|3893.3|3893.3|3894.88|3894.88|3887.96|3887.96|0
1607005970000|2020-12-03 14:32:50|3893.42|3893.42|3896.22|3896.22|3896.52|3896.52|3893.02|3893.02|0
1607005980000|2020-12-03 14:33:00|3895.43|3895.43|3894.63|3894.63|3896.62|3896.62|3894.63|3894.63|0
1607005990000|2020-12-03 14:33:10|3896.22|3896.22|3900.19|3900.19|3900.58|3900.58|3896.22|3896.22|0
1607006000000|2020-12-03 14:33:20|3900.04|3900.04|3895.88|3895.88|3900.41|3900.41|3893.5|3893.5|0
1607006010000|2020-12-03 14:33:30|3896.28|3896.28|3901.06|3901.06|3901.06|3901.06|3896.28|3896.28|0
1607006020000|2020-12-03 14:33:40|3901.85|3901.85|3905.02|3905.02|3905.82|3905.82|3900.66|3900.66|0
1607006030000|2020-12-03 14:33:50|3903.04|3903.04|3903.65|3903.65|3906.21|3906.21|3901.06|3901.06|0
1607006040000|2020-12-03 14:34:00|3904.84|3904.84|3904.75|3904.75|3907.91|3907.91|3902.87|3902.87|0
1607006050000|2020-12-03 14:34:10|3904.5|3904.5|3905.19|3905.19|3905.19|3905.19|3900.59|3900.59|0
1607006060000|2020-12-03 14:34:20|3905.98|3905.98|3905.98|3905.98|3908.76|3908.76|3904.79|3904.79|0
1607006070000|2020-12-03 14:34:30|3905.59|3905.59|3907.28|3907.28|3910.35|3910.35|3903.6|3903.6|0
1607006080000|2020-12-03 14:34:40|3906.88|3906.88|3905.3|3905.3|3906.88|3906.88|3903.31|3903.31|0
1607006090000|2020-12-03 14:34:50|3903.31|3903.31|3904.5|3904.5|3906.49|3906.49|3903.31|3903.31|0
1607006100000|2020-12-03 14:35:00|3903.71|3903.71|3898.31|3898.31|3906.05|3906.05|3894.16|3894.16|0
1607006110000|2020-12-03 14:35:10|3899.5|3899.5|3895.53|3895.53|3900.3|3900.3|3893.55|3893.55|0
1607006120000|2020-12-03 14:35:20|3896.33|3896.33|3886.58|3886.58|3896.73|3896.73|3886.25|3886.25|0
1607006130000|2020-12-03 14:35:30|3884.2|3884.2|3884.31|3884.31|3884.71|3884.71|3881.93|3881.93|0
1607006140000|2020-12-03 14:35:40|3883.92|3883.92|3884.71|3884.71|3885.11|3885.11|3883.12|3883.12|0
1607006150000|2020-12-03 14:35:50|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1607006160000|2020-12-03 14:36:00|3882.33|3882.33|3881.6|3881.6|3883.52|3883.52|3880.81|3880.81|0
1607006170000|2020-12-03 14:36:10|3880.02|3880.02|3880.57|3880.57|3881.6|3881.6|3880.02|3880.02|0
1607006180000|2020-12-03 14:36:20|3880.97|3880.97|3880.79|3880.79|3883.06|3883.06|3878.81|3878.81|0
1607006190000|2020-12-03 14:36:30|3881.19|3881.19|3881.68|3881.68|3881.68|3881.68|3881.19|3881.19|0
1607006200000|2020-12-03 14:36:40|3880.49|3880.49|3876.28|3876.28|3880.49|3880.49|3874.69|3874.69|0
1607006210000|2020-12-03 14:36:50|3877.26|3877.26|3880.01|3880.01|3880.01|3880.01|3877.26|3877.26|0
1607006220000|2020-12-03 14:37:00|3881.2|3881.2|3882.3|3882.3|3882.79|3882.79|3881.2|3881.2|0
1607006230000|2020-12-03 14:37:10|3880.32|3880.32|3881.9|3881.9|3881.9|3881.9|3878.73|3878.73|0
1607006240000|2020-12-03 14:37:20|3882.59|3882.59|3885.28|3885.28|3885.28|3885.28|3882.59|3882.59|0
1607006250000|2020-12-03 14:37:30|3885.7|3885.7|3887.06|3887.06|3887.06|3887.06|3885.7|3885.7|0
1607006260000|2020-12-03 14:37:40|3887.46|3887.46|3888.86|3888.86|3889.26|3889.26|3886.09|3886.09|0
1607006270000|2020-12-03 14:37:50|3888.71|3888.71|3889.91|3889.91|3889.91|3889.91|3888.71|3888.71|0
1607006280000|2020-12-03 14:38:00|3889.45|3889.45|3890.14|3890.14|3890.14|3890.14|3888.66|3888.66|0
1607006290000|2020-12-03 14:38:10|3890.3|3890.3|3892.97|3892.97|3892.97|3892.97|3890.3|3890.3|0
1607006300000|2020-12-03 14:38:20|3892.82|3892.82|3892.73|3892.73|3892.82|3892.82|3891.99|3891.99|0
1607006310000|2020-12-03 14:38:30|3891.54|3891.54|3892.58|3892.58|3894.17|3894.17|3890.35|3890.35|0
1607006320000|2020-12-03 14:38:40|3891.79|3891.79|3892.3|3892.3|3892.98|3892.98|3891.79|3891.79|0
1607006330000|2020-12-03 14:38:50|3895.07|3895.07|3898.1|3898.1|3898.1|3898.1|3895.07|3895.07|0
1607006340000|2020-12-03 14:39:00|3898.78|3898.78|3897.2|3897.2|3898.78|3898.78|3897.2|3897.2|0
1607006350000|2020-12-03 14:39:10|3898.78|3898.78|3897.71|3897.71|3898.78|3898.78|3896.8|3896.8|0
1607006360000|2020-12-03 14:39:20|3897.98|3897.98|3896.79|3896.79|3897.98|3897.98|3896.79|3896.79|0
1607006370000|2020-12-03 14:39:30|3896.68|3896.68|3894.7|3894.7|3896.68|3896.68|3894.7|3894.7|0
1607006380000|2020-12-03 14:39:40|3890.73|3890.73|3896.44|3896.44|3896.44|3896.44|3890.73|3890.73|0
1607006390000|2020-12-03 14:39:50|3895.65|3895.65|3894.46|3894.46|3895.65|3895.65|3894.46|3894.46|0
1607006400000|2020-12-03 14:40:00|3894.31|3894.31|3895.32|3895.32|3895.32|3895.32|3894.31|3894.31|0
1607006410000|2020-12-03 14:40:10|3896.11|3896.11|3893.95|3893.95|3896.11|3896.11|3893.8|3893.8|0
1607006420000|2020-12-03 14:40:20|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|0
1607006430000|2020-12-03 14:40:30|3894.84|3894.84|3895.63|3895.63|3895.63|3895.63|3894.84|3894.84|0
1607006440000|2020-12-03 14:40:40|3896.03|3896.03|3894.84|3894.84|3896.03|3896.03|3894.84|3894.84|0
1607006450000|2020-12-03 14:40:50|3894.05|3894.05|3893.65|3893.65|3894.05|3894.05|3893.65|3893.65|0
1607006460000|2020-12-03 14:41:00|3893.54|3893.54|3895.53|3895.53|3896.32|3896.32|3893.54|3893.54|0
1607006480000|2020-12-03 14:41:20|3895.92|3895.92|3895.13|3895.13|3895.92|3895.92|3895.13|3895.13|0
1607006490000|2020-12-03 14:41:30|3896.72|3896.72|3899.34|3899.34|3899.34|3899.34|3896.72|3896.72|0
1607006500000|2020-12-03 14:41:40|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|0
1607006510000|2020-12-03 14:41:50|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|0
1607006520000|2020-12-03 14:42:00|3896.85|3896.85|3898.83|3898.83|3898.83|3898.83|3896.85|3896.85|0
1607006530000|2020-12-03 14:42:10|3898.98|3898.98|3898.98|3898.98|3898.98|3898.98|3898.98|3898.98|0
1607006540000|2020-12-03 14:42:20|3897.79|3897.79|3895.73|3895.73|3897.79|3897.79|3895.57|3895.57|0
1607006550000|2020-12-03 14:42:30|3895.9|3895.9|3892.73|3892.73|3895.9|3895.9|3892.73|3892.73|0
1607006560000|2020-12-03 14:42:40|3891.93|3891.93|3888.76|3888.76|3891.93|3891.93|3888.76|3888.76|0
1607006570000|2020-12-03 14:42:50|3887.57|3887.57|3888.2|3888.2|3888.99|3888.99|3887.41|3887.41|0
1607006580000|2020-12-03 14:43:00|3887.41|3887.41|3887.65|3887.65|3887.65|3887.65|3887.41|3887.41|0
1607006600000|2020-12-03 14:43:20|3888.34|3888.34|3891.05|3891.05|3891.45|3891.45|3888.34|3888.34|0
1607006610000|2020-12-03 14:43:30|3889.86|3889.86|3889.07|3889.07|3889.86|3889.86|3888.67|3888.67|0
1607006620000|2020-12-03 14:43:40|3888.92|3888.92|3892.99|3892.99|3892.99|3892.99|3888.92|3888.92|0
1607006630000|2020-12-03 14:43:50|3893.68|3893.68|3897.07|3897.07|3897.07|3897.07|3893.68|3893.68|0
1607006640000|2020-12-03 14:44:00|3898.26|3898.26|3894.29|3894.29|3899.06|3899.06|3894.29|3894.29|0
1607006650000|2020-12-03 14:44:10|3893.5|3893.5|3898.74|3898.74|3898.74|3898.74|3893.5|3893.5|0
1607006660000|2020-12-03 14:44:20|3897.55|3897.55|3895.97|3895.97|3897.55|3897.55|3895.97|3895.97|0
1607006670000|2020-12-03 14:44:30|3894.38|3894.38|3894.77|3894.77|3896.37|3896.37|3894.38|3894.38|0
1607006680000|2020-12-03 14:44:40|3894.44|3894.44|3893.15|3893.15|3894.44|3894.44|3893.15|3893.15|0
1607006690000|2020-12-03 14:44:50|3893|3893|3892.51|3892.51|3894.02|3894.02|3892.51|3892.51|0
1607006700000|2020-12-03 14:45:00|3892.67|3892.67|3892.82|3892.82|3893.47|3893.47|3892.67|3892.67|0
1607006710000|2020-12-03 14:45:10|3893.07|3893.07|3890.88|3890.88|3893.84|3893.84|3890.88|3890.88|0
1607006720000|2020-12-03 14:45:20|3888.89|3888.89|3890.78|3890.78|3890.78|3890.78|3888.89|3888.89|0
1607006730000|2020-12-03 14:45:30|3890.38|3890.38|3889.98|3889.98|3890.38|3890.38|3889.98|3889.98|0
1607006740000|2020-12-03 14:45:40|3892.37|3892.37|3893.16|3893.16|3893.95|3893.95|3892.37|3892.37|0
1607006750000|2020-12-03 14:45:50|3893.21|3893.21|3892.54|3892.54|3894.4|3894.4|3892.42|3892.42|0
1607006760000|2020-12-03 14:46:00|3892.59|3892.59|3892.21|3892.21|3893.01|3893.01|3892.21|3892.21|0
1607006770000|2020-12-03 14:46:10|3890.62|3890.62|3890.23|3890.23|3890.62|3890.62|3890.23|3890.23|0
1607006780000|2020-12-03 14:46:20|3889.83|3889.83|3887.16|3887.16|3889.83|3889.83|3887.16|3887.16|0
1607006790000|2020-12-03 14:46:30|3888.35|3888.35|3891.23|3891.23|3891.23|3891.23|3888.35|3888.35|0
1607006800000|2020-12-03 14:46:40|3892.6|3892.6|3892.5|3892.5|3892.65|3892.65|3892.2|3892.2|0
1607006820000|2020-12-03 14:47:00|3892.1|3892.1|3891.71|3891.71|3892.1|3892.1|3890.91|3890.91|0
1607006830000|2020-12-03 14:47:10|3891.31|3891.31|3891.99|3891.99|3891.99|3891.99|3891.31|3891.31|0
1607006840000|2020-12-03 14:47:20|3893.58|3893.58|3893.98|3893.98|3893.98|3893.98|3892.79|3892.79|0
1607006850000|2020-12-03 14:47:30|3894.37|3894.37|3896.56|3896.56|3896.56|3896.56|3894.37|3894.37|0
1607006860000|2020-12-03 14:47:40|3896.17|3896.17|3894.98|3894.98|3896.17|3896.17|3894.58|3894.58|0
1607006870000|2020-12-03 14:47:50|3896.34|3896.34|3894.86|3894.86|3896.34|3896.34|3894.86|3894.86|0
1607006890000|2020-12-03 14:48:10|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|0
1607006900000|2020-12-03 14:48:20|3893.66|3893.66|3893.01|3893.01|3894.62|3894.62|3892.62|3892.62|0
1607006910000|2020-12-03 14:48:30|3894.2|3894.2|3896.98|3896.98|3896.98|3896.98|3893.81|3893.81|0
1607006920000|2020-12-03 14:48:40|3895.79|3895.79|3896.87|3896.87|3897.03|3897.03|3895.79|3895.79|0
1607006930000|2020-12-03 14:48:50|3895.68|3895.68|3897.16|3897.16|3897.16|3897.16|3895.57|3895.57|0
1607006940000|2020-12-03 14:49:00|3895.97|3895.97|3897.62|3897.62|3897.62|3897.62|3895.86|3895.86|0
1607006950000|2020-12-03 14:49:10|3896.94|3896.94|3895.75|3895.75|3896.94|3896.94|3895.35|3895.35|0
1607006960000|2020-12-03 14:49:20|3896.54|3896.54|3894.96|3894.96|3896.54|3896.54|3894.96|3894.96|0
1607006970000|2020-12-03 14:49:30|3893.77|3893.77|3893.35|3893.35|3893.77|3893.77|3893.35|3893.35|0
1607006980000|2020-12-03 14:49:40|3894.01|3894.01|3894.41|3894.41|3894.41|3894.41|3894.01|3894.01|0
1607006990000|2020-12-03 14:49:50|3894.81|3894.81|3893.71|3893.71|3894.81|3894.81|3893.71|3893.71|0
1607007000000|2020-12-03 14:50:00|3894.51|3894.51|3893.63|3893.63|3894.51|3894.51|3893.63|3893.63|0
1607007020000|2020-12-03 14:50:20|3894.03|3894.03|3895.22|3895.22|3895.22|3895.22|3894.03|3894.03|0
1607007030000|2020-12-03 14:50:30|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|3894.89|0
1607007040000|2020-12-03 14:50:40|3895.28|3895.28|3894.49|3894.49|3895.28|3895.28|3894.49|3894.49|0
1607007050000|2020-12-03 14:50:50|3894.09|3894.09|3894.89|3894.89|3894.89|3894.89|3894.09|3894.09|0
1607007060000|2020-12-03 14:51:00|3894.78|3894.78|3893.71|3893.71|3894.83|3894.83|3893.71|3893.71|0
1607007070000|2020-12-03 14:51:10|3894.11|3894.11|3892.27|3892.27|3894.11|3894.11|3892.11|3892.11|0
1607007080000|2020-12-03 14:51:20|3890.68|3890.68|3890.28|3890.28|3891.08|3891.08|3890.28|3890.28|0
1607007090000|2020-12-03 14:51:30|3890.68|3890.68|3894.6|3894.6|3894.76|3894.76|3890.68|3890.68|0
1607007100000|2020-12-03 14:51:40|3894.93|3894.93|3894.05|3894.05|3894.93|3894.93|3894.05|3894.05|0
1607007110000|2020-12-03 14:51:50|3894.45|3894.45|3894.45|3894.45|3894.84|3894.84|3893.43|3893.43|0
1607007120000|2020-12-03 14:52:00|3894.11|3894.11|3893.72|3893.72|3894.91|3894.91|3893.72|3893.72|0
1607007130000|2020-12-03 14:52:10|3892.92|3892.92|3892.13|3892.13|3892.92|3892.92|3892.13|3892.13|0
1607007140000|2020-12-03 14:52:20|3891.33|3891.33|3891.48|3891.48|3891.88|3891.88|3891.33|3891.33|0
1607007150000|2020-12-03 14:52:30|3891.09|3891.09|3891.1|3891.1|3891.95|3891.95|3890.24|3890.24|0
1607007160000|2020-12-03 14:52:40|3892.29|3892.29|3893.76|3893.76|3893.76|3893.76|3892.29|3892.29|0
1607007170000|2020-12-03 14:52:50|3893.36|3893.36|3892.56|3892.56|3893.36|3893.36|3892.56|3892.56|0
1607007180000|2020-12-03 14:53:00|3892.15|3892.15|3890.96|3890.96|3892.15|3892.15|3890.96|3890.96|0
1607007190000|2020-12-03 14:53:10|3892.15|3892.15|3893.67|3893.67|3893.67|3893.67|3892.15|3892.15|0
1607007200000|2020-12-03 14:53:20|3894.07|3894.07|3894.47|3894.47|3894.47|3894.47|3894.07|3894.07|0
1607007210000|2020-12-03 14:53:30|3894.57|3894.57|3894.89|3894.89|3894.89|3894.89|3894.57|3894.57|0
1607007220000|2020-12-03 14:53:40|3893.7|3893.7|3895.25|3895.25|3895.94|3895.94|3893.7|3893.7|0
1607007230000|2020-12-03 14:53:50|3894.86|3894.86|3895.25|3895.25|3895.25|3895.25|3894.86|3894.86|0
1607007240000|2020-12-03 14:54:00|3895.34|3895.34|3894.92|3894.92|3895.34|3895.34|3894.92|3894.92|0
1607007250000|2020-12-03 14:54:10|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|0
1607007260000|2020-12-03 14:54:20|3894.28|3894.28|3895.07|3895.07|3895.07|3895.07|3894.28|3894.28|0
1607007270000|2020-12-03 14:54:30|3895.32|3895.32|3896|3896|3896|3896|3894.52|3894.52|0
1607007280000|2020-12-03 14:54:40|3896.4|3896.4|3896.4|3896.4|3896.8|3896.8|3896.4|3896.4|0
1607007290000|2020-12-03 14:54:50|3896.8|3896.8|3896.8|3896.8|3897.19|3897.19|3895.6|3895.6|0
1607007300000|2020-12-03 14:55:00|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|0
1607007310000|2020-12-03 14:55:10|3896.88|3896.88|3896.8|3896.8|3896.88|3896.88|3896.8|3896.8|0
1607007320000|2020-12-03 14:55:20|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.56|3896.56|0
1607007330000|2020-12-03 14:55:30|3896.56|3896.56|3896.96|3896.96|3896.96|3896.96|3896.56|3896.56|0
1607007340000|2020-12-03 14:55:40|3896.69|3896.69|3896.63|3896.63|3896.69|3896.69|3895.84|3895.84|0
1607007350000|2020-12-03 14:55:50|3896.78|3896.78|3894.62|3894.62|3896.78|3896.78|3894.4|3894.4|0
1607007360000|2020-12-03 14:56:00|3894.92|3894.92|3897.3|3897.3|3897.3|3897.3|3894.92|3894.92|0
1607007370000|2020-12-03 14:56:10|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|0
1607007380000|2020-12-03 14:56:20|3897.76|3897.76|3901|3901|3901|3901|3897.76|3897.76|0
1607007390000|2020-12-03 14:56:30|3900.21|3900.21|3899.06|3899.06|3900.6|3900.6|3896.24|3896.24|0
1607007400000|2020-12-03 14:56:40|3897.87|3897.87|3899.45|3899.45|3899.45|3899.45|3897.87|3897.87|0
1607007420000|2020-12-03 14:57:00|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|3899.85|0
1607007430000|2020-12-03 14:57:10|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|0
1607007440000|2020-12-03 14:57:20|3899.85|3899.85|3897.58|3897.58|3900.25|3900.25|3897.58|3897.58|0
1607007450000|2020-12-03 14:57:30|3897.5|3897.5|3896.06|3896.06|3897.83|3897.83|3896.06|3896.06|0
1607007460000|2020-12-03 14:57:40|3896.22|3896.22|3897.19|3897.19|3897.19|3897.19|3896.22|3896.22|0
1607007470000|2020-12-03 14:57:50|3897.11|3897.11|3897.34|3897.34|3897.5|3897.5|3897.11|3897.11|0
1607007480000|2020-12-03 14:58:00|3898.02|3898.02|3897.62|3897.62|3898.02|3898.02|3897.62|3897.62|0
1607007490000|2020-12-03 14:58:10|3897.23|3897.23|3897.53|3897.53|3897.53|3897.53|3897.23|3897.23|0
1607007500000|2020-12-03 14:58:20|3897.74|3897.74|3897.54|3897.54|3897.74|3897.74|3897.39|3897.39|0
1607007510000|2020-12-03 14:58:30|3897.94|3897.94|3897.65|3897.65|3898.33|3898.33|3897.65|3897.65|0
1607007520000|2020-12-03 14:58:40|3897.73|3897.73|3896.54|3896.54|3897.73|3897.73|3894.96|3894.96|0
1607007530000|2020-12-03 14:58:50|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|0
1607007540000|2020-12-03 14:59:00|3896.89|3896.89|3896.31|3896.31|3897.57|3897.57|3896.31|3896.31|0
1607007550000|2020-12-03 14:59:10|3896.71|3896.71|3896.87|3896.87|3896.87|3896.87|3896.71|3896.71|0
1607007560000|2020-12-03 14:59:20|3895.28|3895.28|3894.89|3894.89|3895.28|3895.28|3894.89|3894.89|0
1607007570000|2020-12-03 14:59:30|3894.09|3894.09|3892.51|3892.51|3894.09|3894.09|3892.51|3892.51|0
1607007580000|2020-12-03 14:59:40|3890.92|3890.92|3893.47|3893.47|3893.47|3893.47|3890.92|3890.92|0
1607007590000|2020-12-03 14:59:50|3893.87|3893.87|3894.67|3894.67|3895.06|3895.06|3893.87|3893.87|0
1607007600000|2020-12-03 15:00:00|3894.75|3894.75|3897.33|3897.33|3897.33|3897.33|3894.75|3894.75|0
1607007620000|2020-12-03 15:00:20|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1607007630000|2020-12-03 15:00:30|3894.75|3894.75|3897.59|3897.59|3897.59|3897.59|3894.75|3894.75|0
1607007640000|2020-12-03 15:00:40|3895.61|3895.61|3893.62|3893.62|3895.61|3895.61|3893.62|3893.62|0
1607007650000|2020-12-03 15:00:50|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|0
1607007660000|2020-12-03 15:01:00|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1607007670000|2020-12-03 15:01:10|3895.06|3895.06|3894.27|3894.27|3895.06|3895.06|3894.27|3894.27|0
1607007680000|2020-12-03 15:01:20|3893.87|3893.87|3893.13|3893.13|3893.87|3893.87|3893.13|3893.13|0
1607007690000|2020-12-03 15:01:30|3893.52|3893.52|3892.77|3892.77|3894.21|3894.21|3892.77|3892.77|0
1607007700000|2020-12-03 15:01:40|3893.02|3893.02|3893.55|3893.55|3893.55|3893.55|3893.02|3893.02|0
1607007710000|2020-12-03 15:01:50|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|0
1607007720000|2020-12-03 15:02:00|3894.18|3894.18|3898.65|3898.65|3898.65|3898.65|3894.18|3894.18|0
1607007730000|2020-12-03 15:02:10|3899.04|3899.04|3899.21|3899.21|3899.21|3899.21|3899.04|3899.04|0
1607007740000|2020-12-03 15:02:20|3898.96|3898.96|3899.21|3899.21|3899.21|3899.21|3898.88|3898.88|0
1607007750000|2020-12-03 15:02:30|3899.32|3899.32|3899.83|3899.83|3899.83|3899.83|3899.15|3899.15|0
1607007760000|2020-12-03 15:02:40|3899.15|3899.15|3899.46|3899.46|3899.46|3899.46|3897.1|3897.1|0
1607007770000|2020-12-03 15:02:50|3899.06|3899.06|3896.61|3896.61|3899.06|3899.06|3896.22|3896.22|0
1607007780000|2020-12-03 15:03:00|3896.46|3896.46|3896.57|3896.57|3896.57|3896.57|3895.78|3895.78|0
1607007790000|2020-12-03 15:03:10|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|0
1607007800000|2020-12-03 15:03:20|3896.57|3896.57|3896.72|3896.72|3896.72|3896.72|3896.57|3896.57|0
1607007810000|2020-12-03 15:03:30|3898.31|3898.31|3899.1|3899.1|3901.09|3901.09|3897.91|3897.91|0
1607007820000|2020-12-03 15:03:40|3899.89|3899.89|3901.57|3901.57|3901.57|3901.57|3899.89|3899.89|0
1607007830000|2020-12-03 15:03:50|3900.77|3900.77|3901.46|3901.46|3901.46|3901.46|3900.77|3900.77|0
1607007840000|2020-12-03 15:04:00|3901.6|3901.6|3901.65|3901.65|3902.15|3902.15|3901.36|3901.36|0
1607007850000|2020-12-03 15:04:10|3900.46|3900.46|3900.85|3900.85|3900.85|3900.85|3899.66|3899.66|0
1607007860000|2020-12-03 15:04:20|3901.02|3901.02|3901.81|3901.81|3901.81|3901.81|3901.02|3901.02|0
1607007870000|2020-12-03 15:04:30|3902.21|3902.21|3901.64|3901.64|3903|3903|3901.64|3901.64|0
1607007880000|2020-12-03 15:04:40|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|3901.24|0
1607007900000|2020-12-03 15:05:00|3901.92|3901.92|3903.92|3903.92|3903.92|3903.92|3901.92|3901.92|0
1607007910000|2020-12-03 15:05:10|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.18|3903.18|0
1607007920000|2020-12-03 15:05:20|3904.13|3904.13|3902.84|3902.84|3904.13|3904.13|3902.04|3902.04|0
1607007930000|2020-12-03 15:05:30|3902.99|3902.99|3903.89|3903.89|3903.89|3903.89|3902.3|3902.3|0
1607007940000|2020-12-03 15:05:40|3904.28|3904.28|3903.79|3903.79|3904.43|3904.43|3903.64|3903.64|0
1607007950000|2020-12-03 15:05:50|3903.11|3903.11|3901.93|3901.93|3903.26|3903.26|3901.72|3901.72|0
1607007960000|2020-12-03 15:06:00|3902.73|3902.73|3903.52|3903.52|3903.52|3903.52|3902.33|3902.33|0
1607007970000|2020-12-03 15:06:10|3903.6|3903.6|3904.46|3904.46|3904.94|3904.94|3903.6|3903.6|0
1607007980000|2020-12-03 15:06:20|3903.67|3903.67|3904.07|3904.07|3904.46|3904.46|3903.67|3903.67|0
1607007990000|2020-12-03 15:06:30|3903.98|3903.98|3902.79|3902.79|3903.98|3903.98|3902.79|3902.79|0
1607008000000|2020-12-03 15:06:40|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|3902.9|0
1607008010000|2020-12-03 15:06:50|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|0
1607008020000|2020-12-03 15:07:00|3903.19|3903.19|3903.58|3903.58|3903.58|3903.58|3903.19|3903.19|0
1607008030000|2020-12-03 15:07:10|3902.39|3902.39|3901.99|3901.99|3902.39|3902.39|3901.99|3901.99|0
1607008040000|2020-12-03 15:07:20|3901.6|3901.6|3900.8|3900.8|3901.6|3901.6|3900.8|3900.8|0
1607008050000|2020-12-03 15:07:30|3901.2|3901.2|3900.8|3900.8|3901.2|3901.2|3900.8|3900.8|0
1607008060000|2020-12-03 15:07:40|3900.86|3900.86|3901.15|3901.15|3901.25|3901.25|3900.86|3900.86|0
1607008070000|2020-12-03 15:07:50|3900.82|3900.82|3900.15|3900.15|3900.82|3900.82|3900.15|3900.15|0
1607008080000|2020-12-03 15:08:00|3900.26|3900.26|3900.01|3900.01|3900.26|3900.26|3900.01|3900.01|0
1607008090000|2020-12-03 15:08:10|3899.22|3899.22|3898.82|3898.82|3899.22|3899.22|3898.82|3898.82|0
1607008100000|2020-12-03 15:08:20|3899.22|3899.22|3900.3|3900.3|3900.3|3900.3|3899.22|3899.22|0
1607008110000|2020-12-03 15:08:30|3899.5|3899.5|3899.9|3899.9|3899.9|3899.9|3899.5|3899.5|0
1607008120000|2020-12-03 15:08:40|3899.82|3899.82|3900.61|3900.61|3900.61|3900.61|3899.82|3899.82|0
1607008130000|2020-12-03 15:08:50|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|3901.01|0
1607008140000|2020-12-03 15:09:00|3900.61|3900.61|3899.61|3899.61|3900.61|3900.61|3899.61|3899.61|0
1607008150000|2020-12-03 15:09:10|3900.3|3900.3|3900.96|3900.96|3900.96|3900.96|3900.3|3900.3|0
1607008160000|2020-12-03 15:09:20|3902.55|3902.55|3902.55|3902.55|3902.55|3902.55|3901.86|3901.86|0
1607008170000|2020-12-03 15:09:30|3903.23|3903.23|3904.42|3904.42|3904.42|3904.42|3901.86|3901.86|0
1607008180000|2020-12-03 15:09:40|3904.82|3904.82|3903.74|3903.74|3904.82|3904.82|3903.74|3903.74|0
1607008190000|2020-12-03 15:09:50|3904.42|3904.42|3903.76|3903.76|3904.57|3904.57|3903.76|3903.76|0
1607008200000|2020-12-03 15:10:00|3904.16|3904.16|3903.23|3903.23|3904.16|3904.16|3903.23|3903.23|0
1607008210000|2020-12-03 15:10:10|3904.02|3904.02|3903.62|3903.62|3904.02|3904.02|3903.62|3903.62|0
1607008220000|2020-12-03 15:10:20|3902.43|3902.43|3903.02|3903.02|3903.02|3903.02|3902.33|3902.33|0
1607008230000|2020-12-03 15:10:30|3902.93|3902.93|3903.35|3903.35|3903.35|3903.35|3902.93|3902.93|0
1607008240000|2020-12-03 15:10:40|3902.95|3902.95|3902.79|3902.79|3902.95|3902.95|3902.79|3902.79|0
1607008260000|2020-12-03 15:11:00|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|0
1607008280000|2020-12-03 15:11:20|3903.24|3903.24|3902.84|3902.84|3903.24|3903.24|3902.84|3902.84|0
1607008290000|2020-12-03 15:11:30|3903.63|3903.63|3904.03|3904.03|3904.03|3904.03|3903.63|3903.63|0
1607008300000|2020-12-03 15:11:40|3904.43|3904.43|3904.58|3904.58|3904.58|3904.58|3904.43|3904.43|0
1607008310000|2020-12-03 15:11:50|3904.52|3904.52|3904.51|3904.51|3904.52|3904.52|3904.36|3904.36|0
1607008320000|2020-12-03 15:12:00|3905.31|3905.31|3904.51|3904.51|3905.31|3905.31|3904.51|3904.51|0
1607008330000|2020-12-03 15:12:10|3905.2|3905.2|3907.01|3907.01|3907.01|3907.01|3905.2|3905.2|0
1607008340000|2020-12-03 15:12:20|3907.26|3907.26|3907.65|3907.65|3907.65|3907.65|3907.26|3907.26|0
1607008350000|2020-12-03 15:12:30|3908.34|3908.34|3907.65|3907.65|3908.34|3908.34|3907.65|3907.65|0
1607008360000|2020-12-03 15:12:40|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|0
1607008370000|2020-12-03 15:12:50|3908.23|3908.23|3908.77|3908.77|3908.77|3908.77|3907.83|3907.83|0
1607008380000|2020-12-03 15:13:00|3909.17|3909.17|3909.17|3909.17|3909.17|3909.17|3909.17|3909.17|0
1607008390000|2020-12-03 15:13:10|3909.96|3909.96|3907.91|3907.91|3910.36|3910.36|3907.91|3907.91|0
1607008400000|2020-12-03 15:13:20|3908.6|3908.6|3907.91|3907.91|3908.6|3908.6|3907.91|3907.91|0
1607008410000|2020-12-03 15:13:30|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|0
1607008430000|2020-12-03 15:13:50|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|0
1607008450000|2020-12-03 15:14:10|3909|3909|3909.5|3909.5|3909.5|3909.5|3909|3909|0
1607008460000|2020-12-03 15:14:20|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|0
1607008470000|2020-12-03 15:14:30|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|0
1607008480000|2020-12-03 15:14:40|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1607008500000|2020-12-03 15:15:00|3908.75|3908.75|3910.77|3910.77|3910.77|3910.77|3908.5|3908.5|0
1607008510000|2020-12-03 15:15:10|3911.16|3911.16|3910.37|3910.37|3911.16|3911.16|3910.37|3910.37|0
1607008520000|2020-12-03 15:15:20|3911.74|3911.74|3911.71|3911.71|3911.92|3911.92|3909.81|3909.81|0
1607008530000|2020-12-03 15:15:30|3911.56|3911.56|3910.97|3910.97|3911.91|3911.91|3910.97|3910.97|0
1607008550000|2020-12-03 15:15:50|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|3911.76|0
1607008560000|2020-12-03 15:16:00|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|3911.46|0
1607008570000|2020-12-03 15:16:10|3911.06|3911.06|3912.43|3912.43|3912.43|3912.43|3911.06|3911.06|0
1607008580000|2020-12-03 15:16:20|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|0
1607008590000|2020-12-03 15:16:30|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|3912.49|0
1607008600000|2020-12-03 15:16:40|3912.64|3912.64|3912.36|3912.36|3913.04|3913.04|3911.96|3911.96|0
1607008610000|2020-12-03 15:16:50|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|3912.75|0
1607008620000|2020-12-03 15:17:00|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|0
1607008630000|2020-12-03 15:17:10|3912.75|3912.75|3913.62|3913.62|3914.04|3914.04|3912.75|3912.75|0
1607008640000|2020-12-03 15:17:20|3913.77|3913.77|3913.74|3913.74|3914.01|3914.01|3913.61|3913.61|0
1607008660000|2020-12-03 15:17:40|3914.54|3914.54|3916.7|3916.7|3916.7|3916.7|3914.54|3914.54|0
1607008670000|2020-12-03 15:17:50|3917.02|3917.02|3919.61|3919.61|3920.31|3920.31|3917.02|3917.02|0
1607008680000|2020-12-03 15:18:00|3920.11|3920.11|3921.81|3921.81|3921.81|3921.81|3920.11|3920.11|0
1607008690000|2020-12-03 15:18:10|3921.02|3921.02|3921.81|3921.81|3921.81|3921.81|3920.62|3920.62|0
1607008700000|2020-12-03 15:18:20|3921.02|3921.02|3923.37|3923.37|3923.37|3923.37|3921.02|3921.02|0
1607008710000|2020-12-03 15:18:30|3922.97|3922.97|3924.68|3924.68|3924.91|3924.91|3922.97|3922.97|0
1607008720000|2020-12-03 15:18:40|3925.07|3925.07|3925.47|3925.47|3926.26|3926.26|3925.07|3925.07|0
1607008730000|2020-12-03 15:18:50|3927.77|3927.77|3925.22|3925.22|3928.56|3928.56|3925.22|3925.22|0
1607008740000|2020-12-03 15:19:00|3924.82|3924.82|3924.03|3924.03|3924.82|3924.82|3924.03|3924.03|0
1607008750000|2020-12-03 15:19:10|3923.86|3923.86|3923.62|3923.62|3923.86|3923.86|3923.62|3923.62|0
1607008760000|2020-12-03 15:19:20|3924.09|3924.09|3925.28|3925.28|3925.28|3925.28|3924.09|3924.09|0
1607008770000|2020-12-03 15:19:30|3925.68|3925.68|3926.18|3926.18|3926.86|3926.86|3925.68|3925.68|0
1607008780000|2020-12-03 15:19:40|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|3926.27|0
1607008790000|2020-12-03 15:19:50|3926.32|3926.32|3927|3927|3927.69|3927.69|3926.32|3926.32|0
1607008800000|2020-12-03 15:20:00|3927.69|3927.69|3928.7|3928.7|3929.83|3929.83|3927.69|3927.69|0
1607008810000|2020-12-03 15:20:10|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|3928.45|0
1607008820000|2020-12-03 15:20:20|3927.66|3927.66|3927.51|3927.51|3928.45|3928.45|3927.51|3927.51|0
1607008830000|2020-12-03 15:20:30|3929.1|3929.1|3928.63|3928.63|3929.1|3929.1|3927.91|3927.91|0
1607008840000|2020-12-03 15:20:40|3929.32|3929.32|3927.84|3927.84|3929.32|3929.32|3927.84|3927.84|0
1607008850000|2020-12-03 15:20:50|3928.63|3928.63|3929.03|3929.03|3929.03|3929.03|3928.63|3928.63|0
1607008860000|2020-12-03 15:21:00|3928.78|3928.78|3929.22|3929.22|3929.22|3929.22|3928.53|3928.53|0
1607008870000|2020-12-03 15:21:10|3929.61|3929.61|3930.8|3930.8|3931.2|3931.2|3928.82|3928.82|0
1607008880000|2020-12-03 15:21:20|3931.2|3931.2|3930.41|3930.41|3931.2|3931.2|3930.41|3930.41|0
1607008890000|2020-12-03 15:21:30|3930.26|3930.26|3930.15|3930.15|3930.94|3930.94|3930.15|3930.15|0
1607008900000|2020-12-03 15:21:40|3930.55|3930.55|3930.94|3930.94|3930.94|3930.94|3930.55|3930.55|0
1607008910000|2020-12-03 15:21:50|3931.74|3931.74|3933.34|3933.34|3934.12|3934.12|3931.74|3931.74|0
1607008920000|2020-12-03 15:22:00|3932.94|3932.94|3932.55|3932.55|3932.94|3932.94|3932.55|3932.55|0
1607008930000|2020-12-03 15:22:10|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|3932.15|0
1607008940000|2020-12-03 15:22:20|3931.74|3931.74|3931.74|3931.74|3932.13|3932.13|3931.74|3931.74|0
1607008950000|2020-12-03 15:22:30|3931.89|3931.89|3932.28|3932.28|3932.28|3932.28|3931.89|3931.89|0
1607008960000|2020-12-03 15:22:40|3932.43|3932.43|3934.02|3934.02|3934.02|3934.02|3932.43|3932.43|0
1607008970000|2020-12-03 15:22:50|3934.7|3934.7|3934.95|3934.95|3935.58|3935.58|3934.7|3934.7|0
1607008980000|2020-12-03 15:23:00|3934.55|3934.55|3934.11|3934.11|3934.55|3934.55|3933.87|3933.87|0
1607008990000|2020-12-03 15:23:10|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|0
1607009000000|2020-12-03 15:23:20|3933.32|3933.32|3932.89|3932.89|3933.47|3933.47|3932.72|3932.72|0
1607009010000|2020-12-03 15:23:30|3932.41|3932.41|3931.98|3931.98|3932.41|3932.41|3931.07|3931.07|0
1607009020000|2020-12-03 15:23:40|3932.38|3932.38|3932.98|3932.98|3932.98|3932.98|3932.29|3932.29|0
1607009030000|2020-12-03 15:23:50|3933.66|3933.66|3933.66|3933.66|3933.66|3933.66|3933.66|3933.66|0
1607009040000|2020-12-03 15:24:00|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|0
1607009050000|2020-12-03 15:24:10|3932.87|3932.87|3934.41|3934.41|3934.41|3934.41|3932.87|3932.87|0
1607009060000|2020-12-03 15:24:20|3934.8|3934.8|3935.2|3935.2|3935.2|3935.2|3934.8|3934.8|0
1607009070000|2020-12-03 15:24:30|3935.6|3935.6|3935.45|3935.45|3935.6|3935.6|3935.05|3935.05|0
1607009080000|2020-12-03 15:24:40|3934.79|3934.79|3934.87|3934.87|3934.87|3934.87|3934.62|3934.62|0
1607009090000|2020-12-03 15:24:50|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|3934.78|0
1607009100000|2020-12-03 15:25:00|3934.38|3934.38|3932.8|3932.8|3934.38|3934.38|3932.8|3932.8|0
1607009110000|2020-12-03 15:25:10|3932.55|3932.55|3933.18|3933.18|3933.18|3933.18|3932.55|3932.55|0
1607009120000|2020-12-03 15:25:20|3933.54|3933.54|3931.95|3931.95|3933.54|3933.54|3931.95|3931.95|0
1607009130000|2020-12-03 15:25:30|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|3932.35|0
1607009140000|2020-12-03 15:25:40|3932.4|3932.4|3931.18|3931.18|3932.4|3932.4|3931.18|3931.18|0
1607009150000|2020-12-03 15:25:50|3931.58|3931.58|3931.42|3931.42|3932.61|3932.61|3931.42|3931.42|0
1607009160000|2020-12-03 15:26:00|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|3930.63|0
1607009170000|2020-12-03 15:26:10|3929.44|3929.44|3931.42|3931.42|3931.42|3931.42|3929.44|3929.44|0
1607009180000|2020-12-03 15:26:20|3931.57|3931.57|3932.36|3932.36|3932.36|3932.36|3931.57|3931.57|0
1607009190000|2020-12-03 15:26:30|3931.97|3931.97|3932|3932|3932.71|3932.71|3931.97|3931.97|0
1607009200000|2020-12-03 15:26:40|3932.05|3932.05|3932.41|3932.41|3932.41|3932.41|3932.05|3932.05|0
1607009210000|2020-12-03 15:26:50|3933.09|3933.09|3934.5|3934.5|3934.5|3934.5|3933.09|3933.09|0
1607009220000|2020-12-03 15:27:00|3935.19|3935.19|3936.27|3936.27|3936.27|3936.27|3935.19|3935.19|0
1607009230000|2020-12-03 15:27:10|3936.43|3936.43|3935.49|3935.49|3936.43|3936.43|3935.49|3935.49|0
1607009240000|2020-12-03 15:27:20|3935.41|3935.41|3936.45|3936.45|3936.45|3936.45|3935.41|3935.41|0
1607009250000|2020-12-03 15:27:30|3936.05|3936.05|3936.6|3936.6|3936.6|3936.6|3936.05|3936.05|0
1607009260000|2020-12-03 15:27:40|3936.74|3936.74|3936.74|3936.74|3937.14|3937.14|3936.74|3936.74|0
1607009270000|2020-12-03 15:27:50|3937.16|3937.16|3938.65|3938.65|3938.65|3938.65|3937.16|3937.16|0
1607009280000|2020-12-03 15:28:00|3939.34|3939.34|3939.34|3939.34|3939.34|3939.34|3938.94|3938.94|0
1607009290000|2020-12-03 15:28:10|3939.09|3939.09|3939.55|3939.55|3939.55|3939.55|3938.51|3938.51|0
1607009300000|2020-12-03 15:28:20|3941.14|3941.14|3941.18|3941.18|3941.18|3941.18|3940.62|3940.62|0
1607009310000|2020-12-03 15:28:30|3941.58|3941.58|3941.58|3941.58|3941.58|3941.58|3941.58|3941.58|0
1607009330000|2020-12-03 15:28:50|3941.66|3941.66|3942.47|3942.47|3942.47|3942.47|3941.66|3941.66|0
1607009340000|2020-12-03 15:29:00|3942.32|3942.32|3940.73|3940.73|3942.32|3942.32|3939.94|3939.94|0
1607009350000|2020-12-03 15:29:10|3941.23|3941.23|3940.36|3940.36|3941.23|3941.23|3940.36|3940.36|0
1607009360000|2020-12-03 15:29:20|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|0
1607009370000|2020-12-03 15:29:30|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|0
1607009380000|2020-12-03 15:29:40|3940.83|3940.83|3938.45|3938.45|3940.83|3940.83|3938.45|3938.45|0
1607009390000|2020-12-03 15:29:50|3938.35|3938.35|3940.17|3940.17|3940.17|3940.17|3937.39|3937.39|0
1607009400000|2020-12-03 15:30:00|3939.77|3939.77|3940.41|3940.41|3940.81|3940.81|3939.44|3939.44|0
1607009410000|2020-12-03 15:30:10|3940.47|3940.47|3941.08|3941.08|3941.48|3941.48|3940.47|3940.47|0
1607009420000|2020-12-03 15:30:20|3941.88|3941.88|3942.27|3942.27|3942.67|3942.67|3941.88|3941.88|0
1607009430000|2020-12-03 15:30:30|3942.67|3942.67|3942.67|3942.67|3942.67|3942.67|3941.88|3941.88|0
1607009440000|2020-12-03 15:30:40|3942.27|3942.27|3941.4|3941.4|3942.27|3942.27|3941.4|3941.4|0
1607009450000|2020-12-03 15:30:50|3941.64|3941.64|3941.26|3941.26|3941.76|3941.76|3941.26|3941.26|0
1607009470000|2020-12-03 15:31:10|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|0
1607009480000|2020-12-03 15:31:20|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|0
1607009500000|2020-12-03 15:31:40|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|0
1607009510000|2020-12-03 15:31:50|3942.2|3942.2|3941.51|3941.51|3942.2|3942.2|3941.51|3941.51|0
1607009520000|2020-12-03 15:32:00|3941.83|3941.83|3941.56|3941.56|3941.83|3941.83|3941.56|3941.56|0
1607009530000|2020-12-03 15:32:10|3941.17|3941.17|3942.53|3942.53|3942.53|3942.53|3941.17|3941.17|0
1607009540000|2020-12-03 15:32:20|3941.74|3941.74|3941.02|3941.02|3941.98|3941.98|3941.02|3941.02|0
1607009550000|2020-12-03 15:32:30|3940.92|3940.92|3941.44|3941.44|3941.44|3941.44|3940.75|3940.75|0
1607009560000|2020-12-03 15:32:40|3941.56|3941.56|3943.08|3943.08|3943.08|3943.08|3941.56|3941.56|0
1607009570000|2020-12-03 15:32:50|3943.76|3943.76|3945.73|3945.73|3945.73|3945.73|3943.76|3943.76|0
1607009580000|2020-12-03 15:33:00|3946.41|3946.41|3943.12|3943.12|3946.41|3946.41|3943.12|3943.12|0
1607009590000|2020-12-03 15:33:10|3943.42|3943.42|3944.07|3944.07|3944.07|3944.07|3943.42|3943.42|0
1607009600000|2020-12-03 15:33:20|3944.37|3944.37|3944.22|3944.22|3944.37|3944.37|3944.22|3944.22|0
1607009610000|2020-12-03 15:33:30|3944.62|3944.62|3944.45|3944.45|3945.01|3945.01|3944.45|3944.45|0
1607009620000|2020-12-03 15:33:40|3944.06|3944.06|3944.97|3944.97|3944.97|3944.97|3943.73|3943.73|0
1607009650000|2020-12-03 15:34:10|3946.34|3946.34|3947.96|3947.96|3947.96|3947.96|3946.34|3946.34|0
1607009660000|2020-12-03 15:34:20|3948.04|3948.04|3947.84|3947.84|3948.04|3948.04|3947.43|3947.43|0
1607009670000|2020-12-03 15:34:30|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|3948.24|0
1607009680000|2020-12-03 15:34:40|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|3949.03|0
1607009690000|2020-12-03 15:34:50|3949.36|3949.36|3948.08|3948.08|3949.45|3949.45|3948.08|3948.08|0
1607009700000|2020-12-03 15:35:00|3948.49|3948.49|3948.64|3948.64|3948.64|3948.64|3948.49|3948.49|0
1607009710000|2020-12-03 15:35:10|3948.94|3948.94|3947.47|3947.47|3948.94|3948.94|3947.47|3947.47|0
1607009720000|2020-12-03 15:35:20|3946.78|3946.78|3946.27|3946.27|3946.95|3946.95|3946.12|3946.12|0
1607009730000|2020-12-03 15:35:30|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|0
1607009740000|2020-12-03 15:35:40|3946.98|3946.98|3946.3|3946.3|3946.98|3946.98|3946.3|3946.3|0
1607009750000|2020-12-03 15:35:50|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|0
1607009760000|2020-12-03 15:36:00|3945.9|3945.9|3947.28|3947.28|3947.28|3947.28|3945.9|3945.9|0
1607009770000|2020-12-03 15:36:10|3947.43|3947.43|3947.88|3947.88|3947.88|3947.88|3947.43|3947.43|0
1607009790000|2020-12-03 15:36:30|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|0
1607009800000|2020-12-03 15:36:40|3947.23|3947.23|3946.85|3946.85|3947.23|3947.23|3945.94|3945.94|0
1607009810000|2020-12-03 15:36:50|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.12|3946.12|0
1607009820000|2020-12-03 15:37:00|3946.12|3946.12|3946.04|3946.04|3946.12|3946.12|3946.04|3946.04|0
1607009840000|2020-12-03 15:37:20|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|3945.64|0
1607009850000|2020-12-03 15:37:30|3945.25|3945.25|3944.85|3944.85|3945.25|3945.25|3944.85|3944.85|0
1607009860000|2020-12-03 15:37:40|3945|3945|3943.66|3943.66|3945.64|3945.64|3943.66|3943.66|0
1607009870000|2020-12-03 15:37:50|3942.29|3942.29|3941.21|3941.21|3942.69|3942.69|3941.21|3941.21|0
1607009880000|2020-12-03 15:38:00|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|0
1607009890000|2020-12-03 15:38:10|3941.01|3941.01|3940.76|3940.76|3941.01|3941.01|3940.76|3940.76|0
1607009900000|2020-12-03 15:38:20|3940.08|3940.08|3942.06|3942.06|3942.06|3942.06|3940.08|3940.08|0
1607009910000|2020-12-03 15:38:30|3941.38|3941.38|3940.98|3940.98|3941.38|3941.38|3940.98|3940.98|0
1607009930000|2020-12-03 15:38:50|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|0
1607009940000|2020-12-03 15:39:00|3940.28|3940.28|3940.28|3940.28|3940.68|3940.68|3940.28|3940.28|0
1607009950000|2020-12-03 15:39:10|3940.36|3940.36|3940.76|3940.76|3940.76|3940.76|3939.97|3939.97|0
1607009960000|2020-12-03 15:39:20|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|3940.91|0
1607009970000|2020-12-03 15:39:30|3941.59|3941.59|3941.68|3941.68|3941.68|3941.68|3941.59|3941.59|0
1607009980000|2020-12-03 15:39:40|3941.38|3941.38|3941.45|3941.45|3941.53|3941.53|3941.38|3941.38|0
1607009990000|2020-12-03 15:39:50|3941.5|3941.5|3940.97|3940.97|3941.5|3941.5|3940.82|3940.82|0
1607010000000|2020-12-03 15:40:00|3940.8|3940.8|3940.24|3940.24|3940.96|3940.96|3940.24|3940.24|0
1607010010000|2020-12-03 15:40:10|3939.45|3939.45|3938.08|3938.08|3939.45|3939.45|3938.08|3938.08|0
1607010020000|2020-12-03 15:40:20|3937.4|3937.4|3935.71|3935.71|3937.4|3937.4|3935.71|3935.71|0
1607010030000|2020-12-03 15:40:30|3936.51|3936.51|3936.51|3936.51|3936.9|3936.9|3935.32|3935.32|0
1607010040000|2020-12-03 15:40:40|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|3936.9|0
1607010050000|2020-12-03 15:40:50|3937.7|3937.7|3936.13|3936.13|3937.94|3937.94|3936.13|3936.13|0
1607010060000|2020-12-03 15:41:00|3936.42|3936.42|3936.57|3936.57|3936.57|3936.57|3936.42|3936.42|0
1607010090000|2020-12-03 15:41:30|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1607010100000|2020-12-03 15:41:40|3936.68|3936.68|3938.23|3938.23|3938.23|3938.23|3936.68|3936.68|0
1607010110000|2020-12-03 15:41:50|3938.31|3938.31|3938.89|3938.89|3938.89|3938.89|3938.31|3938.31|0
1607010120000|2020-12-03 15:42:00|3938.23|3938.23|3937.83|3937.83|3938.23|3938.23|3937.83|3937.83|0
1607010130000|2020-12-03 15:42:10|3938.23|3938.23|3937.43|3937.43|3938.23|3938.23|3937.43|3937.43|0
1607010140000|2020-12-03 15:42:20|3936.07|3936.07|3937.27|3937.27|3937.27|3937.27|3936.07|3936.07|0
1607010150000|2020-12-03 15:42:30|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|3937.42|0
1607010160000|2020-12-03 15:42:40|3938.1|3938.1|3937.31|3937.31|3938.1|3938.1|3937.31|3937.31|0
1607010210000|2020-12-03 15:43:30|3937.01|3937.01|3937.16|3937.16|3937.16|3937.16|3937.01|3937.01|0
1607010220000|2020-12-03 15:43:40|3937.41|3937.41|3939.03|3939.03|3939.11|3939.11|3937.41|3937.41|0
1607010230000|2020-12-03 15:43:50|3938.95|3938.95|3938.78|3938.78|3938.95|3938.95|3938.38|3938.38|0
1607010240000|2020-12-03 15:44:00|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1607010250000|2020-12-03 15:44:10|3937.99|3937.99|3937.59|3937.59|3937.99|3937.99|3937.59|3937.59|0
1607010260000|2020-12-03 15:44:20|3937.19|3937.19|3937.19|3937.19|3937.19|3937.19|3937.19|3937.19|0
1607010270000|2020-12-03 15:44:30|3937.51|3937.51|3937.46|3937.46|3937.89|3937.89|3937.46|3937.46|0
1607010280000|2020-12-03 15:44:40|3937.41|3937.41|3936.45|3936.45|3937.41|3937.41|3936.45|3936.45|0
1607010290000|2020-12-03 15:44:50|3936.62|3936.62|3938.53|3938.53|3938.53|3938.53|3936.62|3936.62|0
1607010300000|2020-12-03 15:45:00|3938.92|3938.92|3939.75|3939.75|3939.75|3939.75|3938.92|3938.92|0
1607010310000|2020-12-03 15:45:10|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|0
1607010320000|2020-12-03 15:45:20|3939.56|3939.56|3939.41|3939.41|3939.56|3939.56|3939.41|3939.41|0
1607010330000|2020-12-03 15:45:30|3939.17|3939.17|3938.77|3938.77|3939.17|3939.17|3938.77|3938.77|0
1607010340000|2020-12-03 15:45:40|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|3938.85|0
1607010360000|2020-12-03 15:46:00|3938.96|3938.96|3939.12|3939.12|3939.12|3939.12|3938.96|3938.96|0
1607010370000|2020-12-03 15:46:10|3939.04|3939.04|3938.93|3938.93|3939.12|3939.12|3938.93|3938.93|0
1607010380000|2020-12-03 15:46:20|3938.14|3938.14|3937.74|3937.74|3938.14|3938.14|3937.35|3937.35|0
1607010390000|2020-12-03 15:46:30|3938.14|3938.14|3938.39|3938.39|3938.39|3938.39|3938.14|3938.14|0
1607010400000|2020-12-03 15:46:40|3939.18|3939.18|3938.79|3938.79|3939.18|3939.18|3938.79|3938.79|0
1607010410000|2020-12-03 15:46:50|3938.39|3938.39|3938.39|3938.39|3938.39|3938.39|3938.39|3938.39|0
1607010420000|2020-12-03 15:47:00|3938.79|3938.79|3938.62|3938.62|3938.79|3938.79|3938.62|3938.62|0
1607010430000|2020-12-03 15:47:10|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|3939.81|0
1607010440000|2020-12-03 15:47:20|3939.02|3939.02|3938.62|3938.62|3939.02|3939.02|3938.22|3938.22|0
1607010450000|2020-12-03 15:47:30|3938.78|3938.78|3938.22|3938.22|3938.78|3938.78|3937.82|3937.82|0
1607010460000|2020-12-03 15:47:40|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|0
1607010470000|2020-12-03 15:47:50|3937.14|3937.14|3937.82|3937.82|3937.82|3937.82|3937.14|3937.14|0
1607010480000|2020-12-03 15:48:00|3937.03|3937.03|3937.82|3937.82|3937.82|3937.82|3936.23|3936.23|0
1607010490000|2020-12-03 15:48:10|3937.03|3937.03|3938.52|3938.52|3938.52|3938.52|3937.03|3937.03|0
1607010500000|2020-12-03 15:48:20|3938.76|3938.76|3937.27|3937.27|3938.76|3938.76|3937.27|3937.27|0
1607010510000|2020-12-03 15:48:30|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|3938.46|0
1607010520000|2020-12-03 15:48:40|3938.21|3938.21|3937.11|3937.11|3938.21|3938.21|3937.11|3937.11|0
1607010530000|2020-12-03 15:48:50|3937.5|3937.5|3937.42|3937.42|3937.5|3937.5|3937.42|3937.42|0
1607010540000|2020-12-03 15:49:00|3937.67|3937.67|3939.51|3939.51|3939.51|3939.51|3937.67|3937.67|0
1607010550000|2020-12-03 15:49:10|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|3940.2|0
1607010560000|2020-12-03 15:49:20|3940.99|3940.99|3941.96|3941.96|3942.36|3942.36|3940.99|3940.99|0
1607010570000|2020-12-03 15:49:30|3941.56|3941.56|3941.17|3941.17|3941.56|3941.56|3941.17|3941.17|0
1607010580000|2020-12-03 15:49:40|3940.77|3940.77|3940.94|3940.94|3940.94|3940.94|3940.77|3940.77|0
1607010590000|2020-12-03 15:49:50|3941.1|3941.1|3941.89|3941.89|3941.89|3941.89|3941.1|3941.1|0
1607010600000|2020-12-03 15:50:00|3941.98|3941.98|3940.02|3940.02|3942.06|3942.06|3940.02|3940.02|0
1607010610000|2020-12-03 15:50:10|3940.42|3940.42|3940.02|3940.02|3940.42|3940.42|3940.02|3940.02|0
1607010620000|2020-12-03 15:50:20|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|3940.71|0
1607010630000|2020-12-03 15:50:30|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|0
1607010640000|2020-12-03 15:50:40|3939.63|3939.63|3939.08|3939.08|3940.02|3940.02|3938.83|3938.83|0
1607010650000|2020-12-03 15:50:50|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|3939.48|0
1607010660000|2020-12-03 15:51:00|3939.73|3939.73|3939.57|3939.57|3939.98|3939.98|3939.57|3939.57|0
1607010680000|2020-12-03 15:51:20|3939.3|3939.3|3940.25|3940.25|3940.25|3940.25|3939.3|3939.3|0
1607010690000|2020-12-03 15:51:30|3940.64|3940.64|3941.48|3941.48|3941.48|3941.48|3940.64|3940.64|0
1607010700000|2020-12-03 15:51:40|3940.68|3940.68|3941.48|3941.48|3941.48|3941.48|3940.68|3940.68|0
1607010710000|2020-12-03 15:51:50|3941.58|3941.58|3942.56|3942.56|3942.86|3942.86|3941.27|3941.27|0
1607010720000|2020-12-03 15:52:00|3942.81|3942.81|3943.49|3943.49|3943.74|3943.74|3942.66|3942.66|0
1607010730000|2020-12-03 15:52:10|3943.54|3943.54|3944.23|3944.23|3944.23|3944.23|3943.15|3943.15|0
1607010740000|2020-12-03 15:52:20|3943.04|3943.04|3943.14|3943.14|3943.14|3943.14|3943.04|3943.04|0
1607010750000|2020-12-03 15:52:30|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|3943.39|0
1607010760000|2020-12-03 15:52:40|3942.99|3942.99|3941.16|3941.16|3942.99|3942.99|3941.16|3941.16|0
1607010770000|2020-12-03 15:52:50|3941.26|3941.26|3942.45|3942.45|3942.85|3942.85|3941.26|3941.26|0
1607010780000|2020-12-03 15:53:00|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|0
1607010790000|2020-12-03 15:53:10|3941.85|3941.85|3942.62|3942.62|3942.62|3942.62|3941.85|3941.85|0
1607010800000|2020-12-03 15:53:20|3942.47|3942.47|3942.32|3942.32|3942.47|3942.47|3942.32|3942.32|0
1607010810000|2020-12-03 15:53:30|3943.51|3943.51|3943.91|3943.91|3943.91|3943.91|3943.51|3943.51|0
1607010820000|2020-12-03 15:53:40|3943.76|3943.76|3944.25|3944.25|3944.31|3944.31|3943.76|3943.76|0
1607010830000|2020-12-03 15:53:50|3943.69|3943.69|3943.69|3943.69|3943.69|3943.69|3943.69|3943.69|0
1607010840000|2020-12-03 15:54:00|3943.86|3943.86|3943.77|3943.77|3943.86|3943.86|3943.69|3943.69|0
1607010850000|2020-12-03 15:54:10|3943.72|3943.72|3944.66|3944.66|3944.66|3944.66|3943.72|3943.72|0
1607010860000|2020-12-03 15:54:20|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|0
1607010870000|2020-12-03 15:54:30|3944.77|3944.77|3946.1|3946.1|3946.1|3946.1|3944.77|3944.77|0
1607010880000|2020-12-03 15:54:40|3946.78|3946.78|3946.1|3946.1|3946.78|3946.78|3946.1|3946.1|0
1607010890000|2020-12-03 15:54:50|3946.89|3946.89|3947.69|3947.69|3947.69|3947.69|3946.89|3946.89|0
1607010900000|2020-12-03 15:55:00|3946.5|3946.5|3946.89|3946.89|3946.89|3946.89|3946.5|3946.5|0
1607010910000|2020-12-03 15:55:10|3947.29|3947.29|3946.89|3946.89|3948.08|3948.08|3946.89|3946.89|0
1607010920000|2020-12-03 15:55:20|3947.69|3947.69|3947.69|3947.69|3947.69|3947.69|3947.69|3947.69|0
1607010930000|2020-12-03 15:55:30|3947.29|3947.29|3948.1|3948.1|3948.22|3948.22|3947.12|3947.12|0
1607010940000|2020-12-03 15:55:40|3948.35|3948.35|3949.68|3949.68|3949.68|3949.68|3948.35|3948.35|0
1607010950000|2020-12-03 15:55:50|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1607010960000|2020-12-03 15:56:00|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|0
1607010970000|2020-12-03 15:56:10|3950.53|3950.53|3950.21|3950.21|3950.61|3950.61|3950.21|3950.21|0
1607010980000|2020-12-03 15:56:20|3950.61|3950.61|3950.53|3950.53|3950.61|3950.61|3950.53|3950.53|0
1607010990000|2020-12-03 15:56:30|3950.48|3950.48|3950.89|3950.89|3950.89|3950.89|3950.48|3950.48|0
1607011000000|2020-12-03 15:56:40|3950.84|3950.84|3950.44|3950.44|3950.84|3950.84|3950.44|3950.44|0
1607011010000|2020-12-03 15:56:50|3950.84|3950.84|3950.44|3950.44|3950.84|3950.84|3950.04|3950.04|0
1607011020000|2020-12-03 15:57:00|3950.84|3950.84|3950.28|3950.28|3950.84|3950.84|3950.28|3950.28|0
1607011030000|2020-12-03 15:57:10|3950.68|3950.68|3950.68|3950.68|3950.68|3950.68|3950.28|3950.28|0
1607011050000|2020-12-03 15:57:30|3950.78|3950.78|3950.15|3950.15|3950.95|3950.95|3950.15|3950.15|0
1607011060000|2020-12-03 15:57:40|3950.07|3950.07|3949.91|3949.91|3950.07|3950.07|3949.91|3949.91|0
1607011070000|2020-12-03 15:57:50|3949.57|3949.57|3950.44|3950.44|3950.83|3950.83|3949.57|3949.57|0
1607011080000|2020-12-03 15:58:00|3950.59|3950.59|3951.13|3951.13|3951.13|3951.13|3950.59|3950.59|0
1607011090000|2020-12-03 15:58:10|3951.93|3951.93|3955.54|3955.54|3956.34|3956.34|3951.93|3951.93|0
1607011100000|2020-12-03 15:58:20|3955.94|3955.94|3955.04|3955.04|3956.62|3956.62|3955.04|3955.04|0
1607011110000|2020-12-03 15:58:30|3955.72|3955.72|3955.72|3955.72|3956.51|3956.51|3955.72|3955.72|0
1607011120000|2020-12-03 15:58:40|3956.51|3956.51|3956.37|3956.37|3956.76|3956.76|3955.72|3955.72|0
1607011130000|2020-12-03 15:58:50|3956.76|3956.76|3957.31|3957.31|3957.31|3957.31|3956.52|3956.52|0
1607011140000|2020-12-03 15:59:00|3958.1|3958.1|3956.64|3956.64|3958.1|3958.1|3955.45|3955.45|0
1607011150000|2020-12-03 15:59:10|3957.32|3957.32|3957.69|3957.69|3958.5|3958.5|3957.17|3957.17|0
1607011160000|2020-12-03 15:59:20|3957.84|3957.84|3960.11|3960.11|3960.11|3960.11|3957.84|3957.84|0
1607011170000|2020-12-03 15:59:30|3959.71|3959.71|3960.11|3960.11|3960.11|3960.11|3959.71|3959.71|0
1607011200000|2020-12-03 16:00:00|3959.42|3959.42|3959.18|3959.18|3959.42|3959.42|3959.18|3959.18|0
1607011210000|2020-12-03 16:00:10|3959.32|3959.32|3959.63|3959.63|3959.63|3959.63|3959.32|3959.32|0
1607011230000|2020-12-03 16:00:30|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|0
1607011250000|2020-12-03 16:00:50|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|3959.03|0
1607011260000|2020-12-03 16:01:00|3959.11|3959.11|3957.49|3957.49|3959.11|3959.11|3957.49|3957.49|0
1607011270000|2020-12-03 16:01:10|3957.66|3957.66|3958.59|3958.59|3958.59|3958.59|3957.66|3957.66|0
1607011280000|2020-12-03 16:01:20|3958.44|3958.44|3958|3958|3958.44|3958.44|3958|3958|0
1607011300000|2020-12-03 16:01:40|3957.32|3957.32|3956.64|3956.64|3957.32|3957.32|3956.49|3956.49|0
1607011310000|2020-12-03 16:01:50|3956.58|3956.58|3956.53|3956.53|3956.58|3956.58|3956.53|3956.53|0
1607011320000|2020-12-03 16:02:00|3956.38|3956.38|3956.53|3956.53|3956.68|3956.68|3956.38|3956.38|0
1607011330000|2020-12-03 16:02:10|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|3955.85|0
1607011350000|2020-12-03 16:02:30|3956.09|3956.09|3956.18|3956.18|3956.18|3956.18|3956.09|3956.09|0
1607011360000|2020-12-03 16:02:40|3955.49|3955.49|3956.23|3956.23|3956.23|3956.23|3955.49|3955.49|0
1607011370000|2020-12-03 16:02:50|3955.55|3955.55|3954.1|3954.1|3955.55|3955.55|3954.1|3954.1|0
1607011380000|2020-12-03 16:03:00|3953.42|3953.42|3953.39|3953.39|3953.66|3953.66|3953.39|3953.39|0
1607011390000|2020-12-03 16:03:10|3954.07|3954.07|3954.13|3954.13|3954.18|3954.18|3953.39|3953.39|0
1607011400000|2020-12-03 16:03:20|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|3954.29|0
1607011410000|2020-12-03 16:03:30|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1607011420000|2020-12-03 16:03:40|3954.54|3954.54|3955.31|3955.31|3955.31|3955.31|3954.54|3954.54|0
1607011440000|2020-12-03 16:04:00|3955.14|3955.14|3955.06|3955.06|3955.14|3955.14|3955.06|3955.06|0
1607011450000|2020-12-03 16:04:10|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|0
1607011460000|2020-12-03 16:04:20|3954.53|3954.53|3954.53|3954.53|3954.53|3954.53|3953.84|3953.84|0
1607011470000|2020-12-03 16:04:30|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|3955.21|0
1607011480000|2020-12-03 16:04:40|3955.46|3955.46|3955.79|3955.79|3955.87|3955.87|3955.46|3955.46|0
1607011490000|2020-12-03 16:04:50|3961.34|3961.34|3960.7|3960.7|3961.49|3961.49|3960.3|3960.3|0
1607011500000|2020-12-03 16:05:00|3959.9|3959.9|3960.67|3960.67|3961.06|3961.06|3959.9|3959.9|0
1607011510000|2020-12-03 16:05:10|3961.06|3961.06|3958.79|3958.79|3961.06|3961.06|3958.4|3958.4|0
1607011520000|2020-12-03 16:05:20|3959.48|3959.48|3960.42|3960.42|3960.42|3960.42|3959.48|3959.48|0
1607011530000|2020-12-03 16:05:30|3961.1|3961.1|3960.71|3960.71|3961.1|3961.1|3960.71|3960.71|0
1607011540000|2020-12-03 16:05:40|3959.91|3959.91|3960.03|3960.03|3960.03|3960.03|3959.24|3959.24|0
1607011550000|2020-12-03 16:05:50|3960.2|3960.2|3959.2|3959.2|3960.28|3960.28|3958.01|3958.01|0
1607011560000|2020-12-03 16:06:00|3959.88|3959.88|3960.44|3960.44|3960.44|3960.44|3959.88|3959.88|0
1607011570000|2020-12-03 16:06:10|3960.84|3960.84|3962.03|3962.03|3962.03|3962.03|3960.84|3960.84|0
1607011580000|2020-12-03 16:06:20|3960.44|3960.44|3960.78|3960.78|3961.23|3961.23|3960.39|3960.39|0
1607011590000|2020-12-03 16:06:30|3960.1|3960.1|3959.7|3959.7|3960.1|3960.1|3959.7|3959.7|0
1607011600000|2020-12-03 16:06:40|3959.99|3959.99|3960.55|3960.55|3960.55|3960.55|3959.99|3959.99|0
1607011610000|2020-12-03 16:06:50|3961.23|3961.23|3962.42|3962.42|3962.42|3962.42|3961.23|3961.23|0
1607011620000|2020-12-03 16:07:00|3962.32|3962.32|3962.56|3962.56|3962.61|3962.61|3962.31|3962.31|0
1607011640000|2020-12-03 16:07:20|3962.16|3962.16|3965.19|3965.19|3965.3|3965.3|3962.16|3962.16|0
1607011650000|2020-12-03 16:07:30|3965.11|3965.11|3965.25|3965.25|3965.25|3965.25|3965.11|3965.11|0
1607011660000|2020-12-03 16:07:40|3965.65|3965.65|3964.05|3964.05|3965.76|3965.76|3963.9|3963.9|0
1607011670000|2020-12-03 16:07:50|3964.29|3964.29|3964.46|3964.46|3964.46|3964.46|3964.29|3964.29|0
1607011680000|2020-12-03 16:08:00|3964.06|3964.06|3964.27|3964.27|3965.06|3965.06|3964.06|3964.06|0
1607011690000|2020-12-03 16:08:10|3964.32|3964.32|3965.51|3965.51|3965.51|3965.51|3964.32|3964.32|0
1607011700000|2020-12-03 16:08:20|3965.91|3965.91|3966.07|3966.07|3966.07|3966.07|3965.91|3965.91|0
1607011710000|2020-12-03 16:08:30|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|3966.15|0
1607011720000|2020-12-03 16:08:40|3965.36|3965.36|3966.55|3966.55|3966.55|3966.55|3965.36|3965.36|0
1607011730000|2020-12-03 16:08:50|3965.36|3965.36|3964.38|3964.38|3965.76|3965.76|3964.38|3964.38|0
1607011740000|2020-12-03 16:09:00|3965.06|3965.06|3962.96|3962.96|3965.06|3965.06|3962.79|3962.79|0
1607011750000|2020-12-03 16:09:10|3962.56|3962.56|3962.23|3962.23|3962.56|3962.56|3960.33|3960.33|0
1607011760000|2020-12-03 16:09:20|3963.02|3963.02|3964.02|3964.02|3964.81|3964.81|3962.62|3962.62|0
1607011770000|2020-12-03 16:09:30|3963.93|3963.93|3965.51|3965.51|3965.51|3965.51|3963.24|3963.24|0
1607011780000|2020-12-03 16:09:40|3964.32|3964.32|3965.11|3965.11|3965.11|3965.11|3963.92|3963.92|0
1607011790000|2020-12-03 16:09:50|3964.32|3964.32|3962.73|3962.73|3964.72|3964.72|3962.33|3962.33|0
1607011800000|2020-12-03 16:10:00|3962.58|3962.58|3963.61|3963.61|3963.61|3963.61|3962.18|3962.18|0
1607011810000|2020-12-03 16:10:10|3964|3964|3964.4|3964.4|3964.4|3964.4|3964|3964|0
1607011820000|2020-12-03 16:10:20|3964|3964|3963.46|3963.46|3964|3964|3962.26|3962.26|0
1607011830000|2020-12-03 16:10:30|3963.6|3963.6|3961.07|3961.07|3963.6|3963.6|3961.07|3961.07|0
1607011840000|2020-12-03 16:10:40|3959.48|3959.48|3959.86|3959.86|3961.07|3961.07|3959.48|3959.48|0
1607011850000|2020-12-03 16:10:50|3960.11|3960.11|3961.32|3961.32|3961.32|3961.32|3960.11|3960.11|0
1607011860000|2020-12-03 16:11:00|3962|3962|3962.36|3962.36|3962.4|3962.4|3961.61|3961.61|0
1607011870000|2020-12-03 16:11:10|3961.67|3961.67|3960.83|3960.83|3961.67|3961.67|3960.83|3960.83|0
1607011880000|2020-12-03 16:11:20|3960.91|3960.91|3960.62|3960.62|3960.91|3960.91|3959.83|3959.83|0
1607011890000|2020-12-03 16:11:30|3960.23|3960.23|3960.23|3960.23|3960.62|3960.62|3959.43|3959.43|0
1607011900000|2020-12-03 16:11:40|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|0
1607011910000|2020-12-03 16:11:50|3960.79|3960.79|3961.18|3961.18|3961.18|3961.18|3960.79|3960.79|0
1607011920000|2020-12-03 16:12:00|3961.33|3961.33|3962.44|3962.44|3962.44|3962.44|3961.25|3961.25|0
1607011930000|2020-12-03 16:12:10|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|0
1607011940000|2020-12-03 16:12:20|3963.52|3963.52|3965.27|3965.27|3965.27|3965.27|3963.52|3963.52|0
1607011950000|2020-12-03 16:12:30|3965.67|3965.67|3966.78|3966.78|3966.78|3966.78|3965.67|3965.67|0
1607011960000|2020-12-03 16:12:40|3967.17|3967.17|3967.92|3967.92|3967.92|3967.92|3965.53|3965.53|0
1607011970000|2020-12-03 16:12:50|3967.52|3967.52|3969.19|3969.19|3969.5|3969.5|3967.52|3967.52|0
1607011980000|2020-12-03 16:13:00|3968.39|3968.39|3967.93|3967.93|3969.52|3969.52|3967.14|3967.14|0
1607011990000|2020-12-03 16:13:10|3967.98|3967.98|3969.52|3969.52|3969.52|3969.52|3967.93|3967.93|0
1607012000000|2020-12-03 16:13:20|3967.93|3967.93|3966.54|3966.54|3968.72|3968.72|3966.54|3966.54|0
1607012010000|2020-12-03 16:13:30|3967.33|3967.33|3967.4|3967.4|3968.59|3968.59|3966.31|3966.31|0
1607012020000|2020-12-03 16:13:40|3967.79|3967.79|3968.82|3968.82|3968.82|3968.82|3967.4|3967.4|0
1607012030000|2020-12-03 16:13:50|3969.21|3969.21|3970.01|3970.01|3970.01|3970.01|3969.21|3969.21|0
1607012040000|2020-12-03 16:14:00|3968.82|3968.82|3970.92|3970.92|3970.92|3970.92|3968.82|3968.82|0
1607012050000|2020-12-03 16:14:10|3970.13|3970.13|3971.24|3971.24|3972|3972|3970.13|3970.13|0
1607012060000|2020-12-03 16:14:20|3970.05|3970.05|3970.44|3970.44|3970.44|3970.44|3970.05|3970.05|0
1607012070000|2020-12-03 16:14:30|3970.5|3970.5|3971.28|3971.28|3971.28|3971.28|3970.5|3970.5|0
1607012080000|2020-12-03 16:14:40|3971.36|3971.36|3971.28|3971.28|3971.36|3971.36|3970.96|3970.96|0
1607012090000|2020-12-03 16:14:50|3970.88|3970.88|3971.28|3971.28|3971.67|3971.67|3970.88|3970.88|0
1607012110000|2020-12-03 16:15:10|3970.48|3970.48|3969.76|3969.76|3970.88|3970.88|3969.63|3969.63|0
1607012120000|2020-12-03 16:15:20|3969.6|3969.6|3971.23|3971.23|3971.23|3971.23|3969.33|3969.33|0
1607012130000|2020-12-03 16:15:30|3971.63|3971.63|3971.23|3971.23|3971.63|3971.63|3971.23|3971.23|0
1607012140000|2020-12-03 16:15:40|3971.39|3971.39|3969.75|3969.75|3971.39|3971.39|3969.75|3969.75|0
1607012150000|2020-12-03 16:15:50|3970.54|3970.54|3970.31|3970.31|3970.94|3970.94|3970.15|3970.15|0
1607012160000|2020-12-03 16:16:00|3970.71|3970.71|3970.99|3970.99|3971.1|3971.1|3970.31|3970.31|0
1607012170000|2020-12-03 16:16:10|3971.67|3971.67|3972.05|3972.05|3972.05|3972.05|3971.57|3971.57|0
1607012180000|2020-12-03 16:16:20|3971.25|3971.25|3972.05|3972.05|3972.05|3972.05|3971.25|3971.25|0
1607012190000|2020-12-03 16:16:30|3971.65|3971.65|3972.82|3972.82|3973.32|3973.32|3971.65|3971.65|0
1607012200000|2020-12-03 16:16:40|3974.01|3974.01|3972.43|3972.43|3974.01|3974.01|3972.03|3972.03|0
1607012210000|2020-12-03 16:16:50|3972.03|3972.03|3970.84|3970.84|3972.03|3972.03|3970.84|3970.84|0
1607012220000|2020-12-03 16:17:00|3970.76|3970.76|3971.47|3971.47|3971.47|3971.47|3970.76|3970.76|0
1607012230000|2020-12-03 16:17:10|3971.87|3971.87|3970.9|3970.9|3972.26|3972.26|3970.9|3970.9|0
1607012240000|2020-12-03 16:17:20|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|0
1607012250000|2020-12-03 16:17:30|3970.5|3970.5|3970.25|3970.25|3970.65|3970.65|3970.25|3970.25|0
1607012260000|2020-12-03 16:17:40|3969.46|3969.46|3970.14|3970.14|3970.14|3970.14|3969.46|3969.46|0
1607012270000|2020-12-03 16:17:50|3969.75|3969.75|3970.05|3970.05|3970.05|3970.05|3969.2|3969.2|0
1607012280000|2020-12-03 16:18:00|3969.65|3969.65|3970.05|3970.05|3970.84|3970.84|3969.65|3969.65|0
1607012290000|2020-12-03 16:18:10|3970.13|3970.13|3971.01|3971.01|3971.4|3971.4|3970.13|3970.13|0
1607012300000|2020-12-03 16:18:20|3971.69|3971.69|3971.61|3971.61|3971.69|3971.69|3971.61|3971.61|0
1607012310000|2020-12-03 16:18:30|3972|3972|3972|3972|3972|3972|3972|3972|0
1607012320000|2020-12-03 16:18:40|3971.32|3971.32|3971.59|3971.59|3971.59|3971.59|3970.76|3970.76|0
1607012330000|2020-12-03 16:18:50|3970.8|3970.8|3970.39|3970.39|3970.8|3970.8|3970|3970|0
1607012340000|2020-12-03 16:19:00|3970.29|3970.29|3970.53|3970.53|3970.68|3970.68|3969.6|3969.6|0
1607012350000|2020-12-03 16:19:10|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|3970.29|0
1607012360000|2020-12-03 16:19:20|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|3970.68|0
1607012370000|2020-12-03 16:19:30|3970|3970|3970.17|3970.17|3970.97|3970.97|3969.89|3969.89|0
1607012380000|2020-12-03 16:19:40|3970.12|3970.12|3971.06|3971.06|3971.06|3971.06|3970.01|3970.01|0
1607012390000|2020-12-03 16:19:50|3970.27|3970.27|3970.67|3970.67|3971.06|3971.06|3970.27|3970.27|0
1607012400000|2020-12-03 16:20:00|3969.87|3969.87|3971.55|3971.55|3971.55|3971.55|3969.87|3969.87|0
1607012410000|2020-12-03 16:20:10|3971.16|3971.16|3972.27|3972.27|3972.35|3972.35|3971.01|3971.01|0
1607012420000|2020-12-03 16:20:20|3972.18|3972.18|3973.48|3973.48|3973.48|3973.48|3972.18|3972.18|0
1607012430000|2020-12-03 16:20:30|3973.56|3973.56|3974.36|3974.36|3974.36|3974.36|3973.56|3973.56|0
1607012440000|2020-12-03 16:20:40|3975.55|3975.55|3976.03|3976.03|3976.03|3976.03|3975.55|3975.55|0
1607012450000|2020-12-03 16:20:50|3976.71|3976.71|3975.12|3975.12|3976.71|3976.71|3975.12|3975.12|0
1607012460000|2020-12-03 16:21:00|3975.04|3975.04|3974.88|3974.88|3976.23|3976.23|3974.88|3974.88|0
1607012470000|2020-12-03 16:21:10|3975.67|3975.67|3974.99|3974.99|3975.67|3975.67|3974.99|3974.99|0
1607012480000|2020-12-03 16:21:20|3974.59|3974.59|3974.99|3974.99|3975.27|3975.27|3974.59|3974.59|0
1607012490000|2020-12-03 16:21:30|3974.59|3974.59|3973.8|3973.8|3974.59|3974.59|3973.8|3973.8|0
1607012500000|2020-12-03 16:21:40|3973.71|3973.71|3973.77|3973.77|3973.82|3973.82|3973.23|3973.23|0
1607012510000|2020-12-03 16:21:50|3973.62|3973.62|3971.92|3971.92|3973.62|3973.62|3971.92|3971.92|0
1607012520000|2020-12-03 16:22:00|3971.84|3971.84|3973.77|3973.77|3973.77|3973.77|3971.84|3971.84|0
1607012530000|2020-12-03 16:22:10|3974.16|3974.16|3973.31|3973.31|3974.16|3974.16|3973.31|3973.31|0
1607012540000|2020-12-03 16:22:20|3973.06|3973.06|3971.87|3971.87|3973.06|3973.06|3971.87|3971.87|0
1607012550000|2020-12-03 16:22:30|3972.26|3972.26|3970.3|3970.3|3972.26|3972.26|3969.5|3969.5|0
1607012560000|2020-12-03 16:22:40|3970.45|3970.45|3971.15|3971.15|3971.15|3971.15|3969.82|3969.82|0
1607012570000|2020-12-03 16:22:50|3971.83|3971.83|3971.16|3971.16|3972.35|3972.35|3971.16|3971.16|0
1607012580000|2020-12-03 16:23:00|3970.47|3970.47|3968.97|3968.97|3970.47|3970.47|3966.67|3966.67|0
1607012590000|2020-12-03 16:23:10|3968.89|3968.89|3969.19|3969.19|3969.84|3969.84|3968.89|3968.89|0
1607012600000|2020-12-03 16:23:20|3968.79|3968.79|3968.39|3968.39|3968.79|3968.79|3968.39|3968.39|0
1607012610000|2020-12-03 16:23:30|3968.79|3968.79|3968.1|3968.1|3968.79|3968.79|3968.1|3968.1|0
1607012620000|2020-12-03 16:23:40|3968.25|3968.25|3968.4|3968.4|3969.04|3969.04|3968.25|3968.25|0
1607012630000|2020-12-03 16:23:50|3967.6|3967.6|3965.65|3965.65|3968|3968|3965.25|3965.25|0
1607012640000|2020-12-03 16:24:00|3966.04|3966.04|3966.04|3966.04|3966.04|3966.04|3966.04|3966.04|0
1607012650000|2020-12-03 16:24:10|3965.65|3965.65|3965.73|3965.73|3965.88|3965.88|3965.25|3965.25|0
1607012660000|2020-12-03 16:24:20|3966.41|3966.41|3968.41|3968.41|3968.41|3968.41|3966.41|3966.41|0
1607012670000|2020-12-03 16:24:30|3969.09|3969.09|3969.06|3969.06|3969.49|3969.49|3967.61|3967.61|0
1607012680000|2020-12-03 16:24:40|3968.38|3968.38|3970.03|3970.03|3970.03|3970.03|3967.98|3967.98|0
1607012690000|2020-12-03 16:24:50|3969.95|3969.95|3970.94|3970.94|3970.94|3970.94|3969.95|3969.95|0
1607012700000|2020-12-03 16:25:00|3970.26|3970.26|3970.67|3970.67|3970.79|3970.79|3969.71|3969.71|0
1607012710000|2020-12-03 16:25:10|3970.75|3970.75|3971.41|3971.41|3971.41|3971.41|3969.97|3969.97|0
1607012720000|2020-12-03 16:25:20|3971|3971|3969.89|3969.89|3971.41|3971.41|3969.89|3969.89|0
1607012730000|2020-12-03 16:25:30|3969.81|3969.81|3969.05|3969.05|3969.81|3969.81|3968.73|3968.73|0
1607012740000|2020-12-03 16:25:40|3969.3|3969.3|3970.21|3970.21|3970.21|3970.21|3969.3|3969.3|0
1607012750000|2020-12-03 16:25:50|3970.6|3970.6|3970.36|3970.36|3971.04|3971.04|3970.36|3970.36|0
1607012760000|2020-12-03 16:26:00|3970.76|3970.76|3972.68|3972.68|3972.68|3972.68|3970.76|3970.76|0
1607012770000|2020-12-03 16:26:10|3972.28|3972.28|3973.83|3973.83|3973.83|3973.83|3972.28|3972.28|0
1607012780000|2020-12-03 16:26:20|3973.91|3973.91|3973.01|3973.01|3973.91|3973.91|3972.32|3972.32|0
1607012790000|2020-12-03 16:26:30|3973.8|3973.8|3975.13|3975.13|3975.89|3975.89|3973.8|3973.8|0
1607012800000|2020-12-03 16:26:40|3975.81|3975.81|3974.55|3974.55|3975.81|3975.81|3974.44|3974.44|0
1607012810000|2020-12-03 16:26:50|3974.95|3974.95|3975.9|3975.9|3975.9|3975.9|3974.85|3974.85|0
1607012820000|2020-12-03 16:27:00|3976.3|3976.3|3974.49|3974.49|3976.3|3976.3|3974.49|3974.49|0
1607012830000|2020-12-03 16:27:10|3974.41|3974.41|3975.88|3975.88|3977.08|3977.08|3974.41|3974.41|0
1607012840000|2020-12-03 16:27:20|3975.72|3975.72|3974.73|3974.73|3976.61|3976.61|3974.45|3974.45|0
1607012850000|2020-12-03 16:27:30|3975.53|3975.53|3975.79|3975.79|3975.79|3975.79|3975.11|3975.11|0
1607012860000|2020-12-03 16:27:40|3974.42|3974.42|3976.58|3976.58|3976.58|3976.58|3974.42|3974.42|0
1607012870000|2020-12-03 16:27:50|3976.81|3976.81|3976.73|3976.73|3977.23|3977.23|3976.49|3976.49|0
1607012880000|2020-12-03 16:28:00|3977.42|3977.42|3976.75|3976.75|3978.51|3978.51|3976.75|3976.75|0
1607012890000|2020-12-03 16:28:10|3976.67|3976.67|3977.75|3977.75|3977.75|3977.75|3976.67|3976.67|0
1607012900000|2020-12-03 16:28:20|3977.87|3977.87|3976.22|3976.22|3978.11|3978.11|3976.22|3976.22|0
1607012910000|2020-12-03 16:28:30|3976.14|3976.14|3977.94|3977.94|3977.94|3977.94|3975.65|3975.65|0
1607012920000|2020-12-03 16:28:40|3978.34|3978.34|3977.53|3977.53|3978.34|3978.34|3977.53|3977.53|0
1607012930000|2020-12-03 16:28:50|3977.2|3977.2|3978.06|3978.06|3979.58|3979.58|3976.11|3976.11|0
1607012940000|2020-12-03 16:29:00|3979.43|3979.43|3979.43|3979.43|3979.72|3979.72|3978.46|3978.46|0
1607012950000|2020-12-03 16:29:10|3979.92|3979.92|3979.25|3979.25|3981.16|3981.16|3979.11|3979.11|0
1607012960000|2020-12-03 16:29:20|3980.61|3980.61|3979.13|3979.13|3981.3|3981.3|3978.19|3978.19|0
1607012970000|2020-12-03 16:29:30|3979.96|3979.96|3981.31|3981.31|3981.56|3981.56|3979.23|3979.23|0
1607012980000|2020-12-03 16:29:40|3979.94|3979.94|3981.72|3981.72|3982.12|3982.12|3979.94|3979.94|0
1607012990000|2020-12-03 16:29:50|3981.62|3981.62|3980|3980|3982.33|3982.33|3980|3980|0
1607069700000|2020-12-04 08:15:00|3971.2|3971.2|3972.79|3972.79|3972.79|3972.79|3969.61|3969.61|0
1607069710000|2020-12-04 08:15:10|3971.2|3971.2|3972.95|3972.95|3972.95|3972.95|3970.8|3970.8|0
1607069720000|2020-12-04 08:15:20|3973.86|3973.86|3976.22|3976.22|3976.22|3976.22|3972.95|3972.95|0
1607069730000|2020-12-04 08:15:30|3973.44|3973.44|3974.04|3974.04|3974.04|3974.04|3973.05|3973.05|0
1607069740000|2020-12-04 08:15:40|3973.25|3973.25|3969.53|3969.53|3973.5|3973.5|3969.53|3969.53|0
1607069750000|2020-12-04 08:15:50|3971.11|3971.11|3968.4|3968.4|3971.18|3971.18|3968.4|3968.4|0
1607069760000|2020-12-04 08:16:00|3965.62|3965.62|3965.75|3965.75|3969.32|3969.32|3962.98|3962.98|0
1607069770000|2020-12-04 08:16:10|3966.05|3966.05|3963.33|3963.33|3966.05|3966.05|3962.08|3962.08|0
1607069780000|2020-12-04 08:16:20|3960.56|3960.56|3962.99|3962.99|3962.99|3962.99|3959.82|3959.82|0
1607069790000|2020-12-04 08:16:30|3961.01|3961.01|3961.01|3961.01|3961.01|3961.01|3961.01|3961.01|0
1607069800000|2020-12-04 08:16:40|3959.42|3959.42|3962.6|3962.6|3962.6|3962.6|3958.23|3958.23|0
1607069820000|2020-12-04 08:17:00|3961.8|3961.8|3958.63|3958.63|3961.8|3961.8|3958.63|3958.63|0
1607069830000|2020-12-04 08:17:10|3957.84|3957.84|3959.82|3959.82|3959.82|3959.82|3957.84|3957.84|0
1607069840000|2020-12-04 08:17:20|3960.61|3960.61|3961.41|3961.41|3961.41|3961.41|3960.61|3960.61|0
1607069850000|2020-12-04 08:17:30|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1607069860000|2020-12-04 08:17:40|3961.46|3961.46|3964.42|3964.42|3964.42|3964.42|3961.46|3961.46|0
1607069870000|2020-12-04 08:17:50|3965.21|3965.21|3966.4|3966.4|3966.4|3966.4|3964.42|3964.42|0
1607069880000|2020-12-04 08:18:00|3967.19|3967.19|3967.19|3967.19|3967.19|3967.19|3967.19|3967.19|0
1607069890000|2020-12-04 08:18:10|3965.61|3965.61|3963.57|3963.57|3965.61|3965.61|3963.57|3963.57|0
1607069900000|2020-12-04 08:18:20|3965.56|3965.56|3966.65|3966.65|3967.54|3967.54|3965.56|3965.56|0
1607069910000|2020-12-04 08:18:30|3968.7|3968.7|3969.89|3969.89|3969.89|3969.89|3968.7|3968.7|0
1607069920000|2020-12-04 08:18:40|3970.28|3970.28|3971.19|3971.19|3971.19|3971.19|3970.28|3970.28|0
1607069930000|2020-12-04 08:18:50|3970.39|3970.39|3973.57|3973.57|3973.57|3973.57|3970.39|3970.39|0
1607069940000|2020-12-04 08:19:00|3973.17|3973.17|3972.38|3972.38|3975.55|3975.55|3972.38|3972.38|0
1607069950000|2020-12-04 08:19:10|3972.71|3972.71|3973.54|3973.54|3973.65|3973.65|3970.87|3970.87|0
1607069960000|2020-12-04 08:19:20|3971.56|3971.56|3975.28|3975.28|3975.28|3975.28|3971.31|3971.31|0
1607069970000|2020-12-04 08:19:30|3974.98|3974.98|3977.47|3977.47|3977.47|3977.47|3974.98|3974.98|0
1607069980000|2020-12-04 08:19:40|3977.07|3977.07|3978.66|3978.66|3978.66|3978.66|3976.68|3976.68|0
1607069990000|2020-12-04 08:19:50|3973.9|3973.9|3975.88|3975.88|3978.26|3978.26|3973.9|3973.9|0
1607070000000|2020-12-04 08:20:00|3974.69|3974.69|3971.44|3971.44|3974.69|3974.69|3969.05|3969.05|0
1607070010000|2020-12-04 08:20:10|3969.05|3969.05|3968.66|3968.66|3970.25|3970.25|3968.66|3968.66|0
1607070020000|2020-12-04 08:20:20|3967.61|3967.61|3967.61|3967.61|3967.61|3967.61|3967.61|3967.61|0
1607070030000|2020-12-04 08:20:30|3969.6|3969.6|3967.27|3967.27|3969.6|3969.6|3965.68|3965.68|0
1607070040000|2020-12-04 08:20:40|3968.46|3968.46|3970.04|3970.04|3970.04|3970.04|3968.06|3968.06|0
1607070050000|2020-12-04 08:20:50|3969.96|3969.96|3971.1|3971.1|3971.1|3971.1|3969.91|3969.91|0
1607070060000|2020-12-04 08:21:00|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1607070070000|2020-12-04 08:21:10|3970.57|3970.57|3971.74|3971.74|3971.74|3971.74|3970.17|3970.17|0
1607070080000|2020-12-04 08:21:20|3972.04|3972.04|3973.08|3973.08|3973.08|3973.08|3971.89|3971.89|0
1607070090000|2020-12-04 08:21:30|3973.3|3973.3|3973.32|3973.32|3973.32|3973.32|3970.52|3970.52|0
1607070100000|2020-12-04 08:21:40|3974.51|3974.51|3975.93|3975.93|3976.15|3976.15|3974.51|3974.51|0
1607070110000|2020-12-04 08:21:50|3976.73|3976.73|3979.11|3979.11|3979.11|3979.11|3976.73|3976.73|0
1607070120000|2020-12-04 08:22:00|3983.89|3983.89|3981.81|3981.81|3984.19|3984.19|3981.81|3981.81|0
1607070130000|2020-12-04 08:22:10|3980.61|3980.61|3982.2|3982.2|3982.2|3982.2|3980.22|3980.22|0
1607070140000|2020-12-04 08:22:20|3982.44|3982.44|3982.67|3982.67|3982.84|3982.84|3981.65|3981.65|0
1607070150000|2020-12-04 08:22:30|3981.08|3981.08|3979.76|3979.76|3983.07|3983.07|3979.76|3979.76|0
1607070160000|2020-12-04 08:22:40|3981.34|3981.34|3980.08|3980.08|3981.34|3981.34|3979.97|3979.97|0
1607070170000|2020-12-04 08:22:50|3982.46|3982.46|3980.87|3980.87|3982.46|3982.46|3980.87|3980.87|0
1607070180000|2020-12-04 08:23:00|3980.08|3980.08|3975.81|3975.81|3980.08|3980.08|3975.81|3975.81|0
1607070190000|2020-12-04 08:23:10|3978.19|3978.19|3974.62|3974.62|3978.19|3978.19|3974.62|3974.62|0
1607070200000|2020-12-04 08:23:20|3975.07|3975.07|3974.71|3974.71|3975.16|3975.16|3974.71|3974.71|0
1607070210000|2020-12-04 08:23:30|3972.73|3972.73|3975.68|3975.68|3975.68|3975.68|3972.73|3972.73|0
1607070220000|2020-12-04 08:23:40|3976.08|3976.08|3978.46|3978.46|3978.46|3978.46|3976.08|3976.08|0
1607070230000|2020-12-04 08:23:50|3979.25|3979.25|3980.44|3980.44|3980.44|3980.44|3978.86|3978.86|0
1607070240000|2020-12-04 08:24:00|3980.59|3980.59|3980.59|3980.59|3980.59|3980.59|3978.61|3978.61|0
1607070250000|2020-12-04 08:24:10|3981.27|3981.27|3978.72|3978.72|3981.27|3981.27|3977.42|3977.42|0
1607070260000|2020-12-04 08:24:20|3979.91|3979.91|3979.23|3979.23|3979.91|3979.91|3978.54|3978.54|0
1607070270000|2020-12-04 08:24:30|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|3979.62|0
1607070280000|2020-12-04 08:24:40|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|0
1607070290000|2020-12-04 08:24:50|3982|3982|3982|3982|3985.97|3985.97|3982|3982|0
1607070300000|2020-12-04 08:25:00|3982.74|3982.74|3983.93|3983.93|3985.12|3985.12|3982.74|3982.74|0
1607070310000|2020-12-04 08:25:10|3983.14|3983.14|3983.93|3983.93|3983.93|3983.93|3981.95|3981.95|0
1607070320000|2020-12-04 08:25:20|3983.54|3983.54|3984.33|3984.33|3984.33|3984.33|3983.54|3983.54|0
1607070330000|2020-12-04 08:25:30|3985.07|3985.07|3983.09|3983.09|3985.07|3985.07|3982.69|3982.69|0
1607070340000|2020-12-04 08:25:40|3981.5|3981.5|3981.65|3981.65|3981.65|3981.65|3981.11|3981.11|0
1607070350000|2020-12-04 08:25:50|3980.46|3980.46|3981.75|3981.75|3981.75|3981.75|3980.16|3980.16|0
1607070360000|2020-12-04 08:26:00|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|3980.96|0
1607070370000|2020-12-04 08:26:10|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|3982.55|0
1607070380000|2020-12-04 08:26:20|3983.28|3983.28|3984.08|3984.08|3984.08|3984.08|3982.09|3982.09|0
1607070390000|2020-12-04 08:26:30|3983.28|3983.28|3982.33|3982.33|3983.28|3983.28|3982.28|3982.28|0
1607070400000|2020-12-04 08:26:40|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1607070410000|2020-12-04 08:26:50|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|0
1607070420000|2020-12-04 08:27:00|3981.52|3981.52|3983.11|3983.11|3983.11|3983.11|3981.12|3981.12|0
1607070430000|2020-12-04 08:27:10|3982.32|3982.32|3978.57|3978.57|3982.32|3982.32|3978.57|3978.57|0
1607070440000|2020-12-04 08:27:20|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|3978.72|0
1607070450000|2020-12-04 08:27:30|3979.38|3979.38|3980.57|3980.57|3980.57|3980.57|3979.38|3979.38|0
1607070470000|2020-12-04 08:27:50|3980.68|3980.68|3980.98|3980.98|3981.48|3981.48|3979.39|3979.39|0
1607070480000|2020-12-04 08:28:00|3981.38|3981.38|3982.57|3982.57|3982.57|3982.57|3981.38|3981.38|0
1607070490000|2020-12-04 08:28:10|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|0
1607070510000|2020-12-04 08:28:30|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|3985.03|0
1607070520000|2020-12-04 08:28:40|3984.64|3984.64|3984.6|3984.6|3984.64|3984.64|3984.24|3984.24|0
1607070530000|2020-12-04 08:28:50|3983.8|3983.8|3985.39|3985.39|3985.39|3985.39|3983.41|3983.41|0
1607070540000|2020-12-04 08:29:00|3984.99|3984.99|3984.05|3984.05|3984.99|3984.99|3984.05|3984.05|0
1607070560000|2020-12-04 08:29:20|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|0
1607070580000|2020-12-04 08:29:40|3984.18|3984.18|3981.4|3981.4|3984.18|3984.18|3981.4|3981.4|0
1607070600000|2020-12-04 08:30:00|3982.59|3982.59|3980.58|3980.58|3982.59|3982.59|3979.9|3979.9|0
1607070610000|2020-12-04 08:30:10|3981.37|3981.37|3980.98|3980.98|3981.37|3981.37|3980.98|3980.98|0
1607070620000|2020-12-04 08:30:20|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|0
1607070630000|2020-12-04 08:30:30|3982.06|3982.06|3981.95|3981.95|3982.35|3982.35|3981.95|3981.95|0
1607070640000|2020-12-04 08:30:40|3980.76|3980.76|3981.36|3981.36|3981.95|3981.95|3980.76|3980.76|0
1607070650000|2020-12-04 08:30:50|3979.77|3979.77|3980.96|3980.96|3980.96|3980.96|3979.37|3979.37|0
1607070660000|2020-12-04 08:31:00|3981.01|3981.01|3982.14|3982.14|3982.14|3982.14|3978.79|3978.79|0
1607070670000|2020-12-04 08:31:10|3981.75|3981.75|3982.51|3982.51|3982.51|3982.51|3981.72|3981.72|0
1607070680000|2020-12-04 08:31:20|3982.12|3982.12|3981.87|3981.87|3982.26|3982.26|3981.87|3981.87|0
1607070690000|2020-12-04 08:31:30|3982.66|3982.66|3983.26|3983.26|3983.26|3983.26|3982.26|3982.26|0
1607070700000|2020-12-04 08:31:40|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1607070710000|2020-12-04 08:31:50|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|3982.04|0
1607070720000|2020-12-04 08:32:00|3981.89|3981.89|3981.89|3981.89|3981.89|3981.89|3981.1|3981.1|0
1607070730000|2020-12-04 08:32:10|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|3982.69|0
1607070740000|2020-12-04 08:32:20|3983.48|3983.48|3984.57|3984.57|3984.97|3984.97|3983.48|3983.48|0
1607070750000|2020-12-04 08:32:30|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|3984.97|0
1607070770000|2020-12-04 08:32:50|3984.68|3984.68|3983.88|3983.88|3985.07|3985.07|3983.09|3983.09|0
1607070780000|2020-12-04 08:33:00|3984.57|3984.57|3983.38|3983.38|3984.57|3984.57|3982.98|3982.98|0
1607070790000|2020-12-04 08:33:10|3983.77|3983.77|3984.1|3984.1|3984.46|3984.46|3983.77|3983.77|0
1607070800000|2020-12-04 08:33:20|3984.49|3984.49|3984.97|3984.97|3984.97|3984.97|3984.49|3984.49|0
1607070810000|2020-12-04 08:33:30|3984.18|3984.18|3983.78|3983.78|3984.18|3984.18|3983.78|3983.78|0
1607070820000|2020-12-04 08:33:40|3984.36|3984.36|3986.28|3986.28|3986.59|3986.59|3984.36|3984.36|0
1607070830000|2020-12-04 08:33:50|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|3986.96|0
1607070840000|2020-12-04 08:34:00|3986.8|3986.8|3986.2|3986.2|3986.8|3986.8|3986.08|3986.08|0
1607070850000|2020-12-04 08:34:10|3986.04|3986.04|3986.58|3986.58|3986.58|3986.58|3984.2|3984.2|0
1607070860000|2020-12-04 08:34:20|3985.92|3985.92|3982.97|3982.97|3986.37|3986.37|3982.97|3982.97|0
1607070870000|2020-12-04 08:34:30|3984.55|3984.55|3983.36|3983.36|3984.55|3984.55|3983.36|3983.36|0
1607070880000|2020-12-04 08:34:40|3983.76|3983.76|3982.65|3982.65|3984.24|3984.24|3982.65|3982.65|0
1607070890000|2020-12-04 08:34:50|3983.84|3983.84|3983.7|3983.7|3985.03|3985.03|3983.7|3983.7|0
1607070910000|2020-12-04 08:35:10|3982.11|3982.11|3980.12|3980.12|3982.11|3982.11|3980.12|3980.12|0
1607070920000|2020-12-04 08:35:20|3979.63|3979.63|3979.26|3979.26|3979.63|3979.63|3978.67|3978.67|0
1607070930000|2020-12-04 08:35:30|3979.16|3979.16|3980.35|3980.35|3980.35|3980.35|3979.16|3979.16|0
1607070950000|2020-12-04 08:35:50|3980.74|3980.74|3981.54|3981.54|3981.54|3981.54|3980.74|3980.74|0
1607070960000|2020-12-04 08:36:00|3980.74|3980.74|3980.68|3980.68|3980.76|3980.76|3980.35|3980.35|0
1607070970000|2020-12-04 08:36:10|3981.87|3981.87|3982.26|3982.26|3982.26|3982.26|3981.87|3981.87|0
1607070980000|2020-12-04 08:36:20|3982.11|3982.11|3981.66|3981.66|3982.11|3982.11|3981.66|3981.66|0
1607070990000|2020-12-04 08:36:30|3981.31|3981.31|3980.91|3980.91|3981.31|3981.31|3980.79|3980.79|0
1607071000000|2020-12-04 08:36:40|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1607071010000|2020-12-04 08:36:50|3981.62|3981.62|3978.84|3978.84|3981.62|3981.62|3978.84|3978.84|0
1607071020000|2020-12-04 08:37:00|3980.03|3980.03|3978.72|3978.72|3980.33|3980.33|3978.72|3978.72|0
1607071030000|2020-12-04 08:37:10|3978.64|3978.64|3978.4|3978.4|3979.03|3979.03|3978.4|3978.4|0
1607071040000|2020-12-04 08:37:20|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|0
1607071050000|2020-12-04 08:37:30|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|0
1607071060000|2020-12-04 08:37:40|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|3980.27|0
1607071070000|2020-12-04 08:37:50|3979.87|3979.87|3980.27|3980.27|3980.27|3980.27|3979.87|3979.87|0
1607071080000|2020-12-04 08:38:00|3979.48|3979.48|3978.27|3978.27|3979.48|3979.48|3978.27|3978.27|0
1607071090000|2020-12-04 08:38:10|3977.87|3977.87|3976.99|3976.99|3977.87|3977.87|3976.99|3976.99|0
1607071110000|2020-12-04 08:38:30|3975.8|3975.8|3975.41|3975.41|3976.2|3976.2|3975.41|3975.41|0
1607071130000|2020-12-04 08:38:50|3975.01|3975.01|3974.61|3974.61|3975.01|3975.01|3974.61|3974.61|0
1607071140000|2020-12-04 08:39:00|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|3974.53|0
1607071150000|2020-12-04 08:39:10|3974.93|3974.93|3976.8|3976.8|3976.8|3976.8|3974.93|3974.93|0
1607071160000|2020-12-04 08:39:20|3976.72|3976.72|3975.13|3975.13|3976.72|3976.72|3975.13|3975.13|0
1607071170000|2020-12-04 08:39:30|3975.92|3975.92|3975.24|3975.24|3975.92|3975.92|3975.12|3975.12|0
1607071180000|2020-12-04 08:39:40|3975.64|3975.64|3976.04|3976.04|3976.04|3976.04|3975.64|3975.64|0
1607071190000|2020-12-04 08:39:50|3975.64|3975.64|3973.72|3973.72|3975.64|3975.64|3973.72|3973.72|0
1607071220000|2020-12-04 08:40:20|3974.91|3974.91|3977.44|3977.44|3978.63|3978.63|3974.91|3974.91|0
1607071230000|2020-12-04 08:40:30|3976.25|3976.25|3978.49|3978.49|3978.63|3978.63|3976.25|3976.25|0
1607071240000|2020-12-04 08:40:40|3978.34|3978.34|3978.86|3978.86|3979.13|3979.13|3978.34|3978.34|0
1607071250000|2020-12-04 08:40:50|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|0
1607071260000|2020-12-04 08:41:00|3978.31|3978.31|3979.75|3979.75|3979.75|3979.75|3978.31|3978.31|0
1607071280000|2020-12-04 08:41:20|3977.7|3977.7|3978.34|3978.34|3978.34|3978.34|3977.7|3977.7|0
1607071300000|2020-12-04 08:41:40|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.24|3978.24|0
1607071310000|2020-12-04 08:41:50|3978.24|3978.24|3978.34|3978.34|3978.49|3978.49|3977.7|3977.7|0
1607071320000|2020-12-04 08:42:00|3977.9|3977.9|3977.61|3977.61|3977.9|3977.9|3977.22|3977.22|0
1607071350000|2020-12-04 08:42:30|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|0
1607071360000|2020-12-04 08:42:40|3976.72|3976.72|3976.87|3976.87|3976.87|3976.87|3976.72|3976.72|0
1607071380000|2020-12-04 08:43:00|3976.7|3976.7|3976.93|3976.93|3976.93|3976.93|3976.54|3976.54|0
1607071390000|2020-12-04 08:43:10|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|3976.25|0
1607071400000|2020-12-04 08:43:20|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|0
1607071410000|2020-12-04 08:43:30|3975.46|3975.46|3975.06|3975.06|3975.46|3975.46|3975.06|3975.06|0
1607071420000|2020-12-04 08:43:40|3975.85|3975.85|3976.5|3976.5|3976.5|3976.5|3975.85|3975.85|0
1607071430000|2020-12-04 08:43:50|3976.89|3976.89|3975.99|3975.99|3976.89|3976.89|3975.7|3975.7|0
1607071440000|2020-12-04 08:44:00|3975.41|3975.41|3974.22|3974.22|3975.41|3975.41|3974.22|3974.22|0
1607071460000|2020-12-04 08:44:20|3973.96|3973.96|3974.35|3974.35|3974.35|3974.35|3973.96|3973.96|0
1607071470000|2020-12-04 08:44:30|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|3974.75|0
1607071480000|2020-12-04 08:44:40|3975.43|3975.43|3974.64|3974.64|3975.43|3975.43|3974.64|3974.64|0
1607071490000|2020-12-04 08:44:50|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|3975.04|0
1607071500000|2020-12-04 08:45:00|3974.13|3974.13|3973.71|3973.71|3974.13|3974.13|3973.71|3973.71|0
1607071510000|2020-12-04 08:45:10|3974.51|3974.51|3974.11|3974.11|3974.51|3974.51|3974.11|3974.11|0
1607071520000|2020-12-04 08:45:20|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|0
1607071530000|2020-12-04 08:45:30|3974.9|3974.9|3974.9|3974.9|3974.9|3974.9|3973.71|3973.71|0
1607071540000|2020-12-04 08:45:40|3973.71|3973.71|3974.9|3974.9|3974.9|3974.9|3973.71|3973.71|0
1607071550000|2020-12-04 08:45:50|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|3972.92|0
1607071560000|2020-12-04 08:46:00|3972.44|3972.44|3971.92|3971.92|3972.6|3972.6|3971.59|3971.59|0
1607071570000|2020-12-04 08:46:10|3971.6|3971.6|3972.06|3972.06|3972.06|3972.06|3970.48|3970.48|0
1607071580000|2020-12-04 08:46:20|3971.67|3971.67|3971.83|3971.83|3971.83|3971.83|3971.67|3971.67|0
1607071590000|2020-12-04 08:46:30|3972.22|3972.22|3971.9|3971.9|3972.22|3972.22|3971.9|3971.9|0
1607071600000|2020-12-04 08:46:40|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|0
1607071610000|2020-12-04 08:46:50|3972.3|3972.3|3972.36|3972.36|3972.36|3972.36|3972.09|3972.09|0
1607071630000|2020-12-04 08:47:10|3972.75|3972.75|3972.43|3972.43|3972.75|3972.75|3972.43|3972.43|0
1607071640000|2020-12-04 08:47:20|3972.14|3972.14|3972.04|3972.04|3972.14|3972.14|3971.99|3971.99|0
1607071650000|2020-12-04 08:47:30|3971.71|3971.71|3969.27|3969.27|3971.71|3971.71|3969.27|3969.27|0
1607071670000|2020-12-04 08:47:50|3969.12|3969.12|3968.32|3968.32|3969.12|3969.12|3968.32|3968.32|0
1607071680000|2020-12-04 08:48:00|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|3968.72|0
1607071690000|2020-12-04 08:48:10|3968.32|3968.32|3968.11|3968.11|3968.32|3968.32|3968.11|3968.11|0
1607071710000|2020-12-04 08:48:30|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|0
1607071720000|2020-12-04 08:48:40|3968.9|3968.9|3968.76|3968.76|3968.9|3968.9|3968.76|3968.76|0
1607071730000|2020-12-04 08:48:50|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|3969.15|0
1607071740000|2020-12-04 08:49:00|3968.72|3968.72|3968.83|3968.83|3968.83|3968.83|3968.72|3968.72|0
1607071750000|2020-12-04 08:49:10|3968.04|3968.04|3967.66|3967.66|3968.04|3968.04|3967.66|3967.66|0
1607071760000|2020-12-04 08:49:20|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|3967.5|0
1607071770000|2020-12-04 08:49:30|3967.36|3967.36|3967.12|3967.12|3967.36|3967.36|3967.12|3967.12|0
1607071780000|2020-12-04 08:49:40|3968.31|3968.31|3968.56|3968.56|3968.7|3968.7|3968.26|3968.26|0
1607071800000|2020-12-04 08:50:00|3968.16|3968.16|3969.59|3969.59|3969.67|3969.67|3968.16|3968.16|0
1607071810000|2020-12-04 08:50:10|3969.19|3969.19|3970.99|3970.99|3970.99|3970.99|3969.19|3969.19|0
1607071830000|2020-12-04 08:50:30|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|3971.39|0
1607071850000|2020-12-04 08:50:50|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1607071860000|2020-12-04 08:51:00|3970.3|3970.3|3969.32|3969.32|3970.3|3970.3|3968.71|3968.71|0
1607071870000|2020-12-04 08:51:10|3968.53|3968.53|3967.96|3967.96|3968.64|3968.64|3967.85|3967.85|0
1607071880000|2020-12-04 08:51:20|3967.87|3967.87|3967.87|3967.87|3967.87|3967.87|3967.87|3967.87|0
1607071900000|2020-12-04 08:51:40|3966.68|3966.68|3966.29|3966.29|3966.68|3966.68|3965.49|3965.49|0
1607071910000|2020-12-04 08:51:50|3965.87|3965.87|3965.71|3965.71|3965.87|3965.87|3965.71|3965.71|0
1607071920000|2020-12-04 08:52:00|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|0
1607071930000|2020-12-04 08:52:10|3965.58|3965.58|3966.29|3966.29|3966.29|3966.29|3965.58|3965.58|0
1607071940000|2020-12-04 08:52:20|3966.19|3966.19|3965.97|3965.97|3966.19|3966.19|3965.97|3965.97|0
1607071950000|2020-12-04 08:52:30|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|3966.21|0
1607071960000|2020-12-04 08:52:40|3966.05|3966.05|3966.4|3966.4|3967.19|3967.19|3966|3966|0
1607071980000|2020-12-04 08:53:00|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|0
1607071990000|2020-12-04 08:53:10|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|3965.2|0
1607072000000|2020-12-04 08:53:20|3965.37|3965.37|3965.37|3965.37|3965.37|3965.37|3965.13|3965.13|0
1607072020000|2020-12-04 08:53:40|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|0
1607072030000|2020-12-04 08:53:50|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|0
1607072040000|2020-12-04 08:54:00|3965.85|3965.85|3964.48|3964.48|3965.85|3965.85|3964.48|3964.48|0
1607072050000|2020-12-04 08:54:10|3964.08|3964.08|3964.08|3964.08|3964.08|3964.08|3964.08|3964.08|0
1607072060000|2020-12-04 08:54:20|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|0
1607072070000|2020-12-04 08:54:30|3963.18|3963.18|3961.99|3961.99|3963.18|3963.18|3961.99|3961.99|0
1607072080000|2020-12-04 08:54:40|3961.2|3961.2|3957.56|3957.56|3961.99|3961.99|3957.56|3957.56|0
1607072090000|2020-12-04 08:54:50|3957.96|3957.96|3957.56|3957.56|3957.96|3957.96|3957.56|3957.56|0
1607072100000|2020-12-04 08:55:00|3957.13|3957.13|3957.08|3957.08|3957.13|3957.13|3956.63|3956.63|0
1607072110000|2020-12-04 08:55:10|3957.48|3957.48|3957.08|3957.08|3957.48|3957.48|3957.08|3957.08|0
1607072120000|2020-12-04 08:55:20|3957.48|3957.48|3957.87|3957.87|3957.87|3957.87|3957.48|3957.48|0
1607072130000|2020-12-04 08:55:30|3957.26|3957.26|3958.45|3958.45|3958.45|3958.45|3957.26|3957.26|0
1607072140000|2020-12-04 08:55:40|3959.82|3959.82|3960.35|3960.35|3960.5|3960.5|3959.82|3959.82|0
1607072180000|2020-12-04 08:56:20|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.56|3959.56|0
1607072190000|2020-12-04 08:56:30|3961.15|3961.15|3960.75|3960.75|3961.15|3961.15|3960.75|3960.75|0
1607072200000|2020-12-04 08:56:40|3961.02|3961.02|3960.99|3960.99|3961.37|3961.37|3960.94|3960.94|0
1607072210000|2020-12-04 08:56:50|3961.16|3961.16|3962.51|3962.51|3962.51|3962.51|3961.16|3961.16|0
1607072220000|2020-12-04 08:57:00|3962.12|3962.12|3962.12|3962.12|3962.39|3962.39|3962.12|3962.12|0
1607072230000|2020-12-04 08:57:10|3962.51|3962.51|3962.12|3962.12|3962.91|3962.91|3962.12|3962.12|0
1607072240000|2020-12-04 08:57:20|3961.72|3961.72|3961.32|3961.32|3961.72|3961.72|3961.32|3961.32|0
1607072250000|2020-12-04 08:57:30|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|0
1607072270000|2020-12-04 08:57:50|3962.28|3962.28|3962.33|3962.33|3962.33|3962.33|3962.28|3962.28|0
1607072280000|2020-12-04 08:58:00|3962.71|3962.71|3961.12|3961.12|3962.71|3962.71|3961.12|3961.12|0
1607072290000|2020-12-04 08:58:10|3960.72|3960.72|3961.12|3961.12|3961.12|3961.12|3960.72|3960.72|0
1607072300000|2020-12-04 08:58:20|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|0
1607072320000|2020-12-04 08:58:40|3961.81|3961.81|3962.6|3962.6|3962.6|3962.6|3961.81|3961.81|0
1607072330000|2020-12-04 08:58:50|3963|3963|3963.64|3963.64|3963.64|3963.64|3963|3963|0
1607072340000|2020-12-04 08:59:00|3963.75|3963.75|3963.75|3963.75|3963.75|3963.75|3963.75|3963.75|0
1607072350000|2020-12-04 08:59:10|3964.14|3964.14|3964.14|3964.14|3964.83|3964.83|3964.14|3964.14|0
1607072360000|2020-12-04 08:59:20|3964.54|3964.54|3964.94|3964.94|3964.94|3964.94|3964.54|3964.54|0
1607072370000|2020-12-04 08:59:30|3965.1|3965.1|3964.71|3964.71|3965.1|3965.1|3964.31|3964.31|0
1607072380000|2020-12-04 08:59:40|3963.34|3963.34|3962.91|3962.91|3963.74|3963.74|3962.91|3962.91|0
1607072390000|2020-12-04 08:59:50|3962.22|3962.22|3963.02|3963.02|3963.02|3963.02|3962.22|3962.22|0
1607072400000|2020-12-04 09:00:00|3963.41|3963.41|3961.09|3961.09|3963.41|3963.41|3961.09|3961.09|0
1607072410000|2020-12-04 09:00:10|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|0
1607072420000|2020-12-04 09:00:20|3961.09|3961.09|3960.89|3960.89|3961.49|3961.49|3960.89|3960.89|0
1607072430000|2020-12-04 09:00:30|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.56|3960.56|0
1607072440000|2020-12-04 09:00:40|3961.56|3961.56|3960.37|3960.37|3961.56|3961.56|3960.37|3960.37|0
1607072450000|2020-12-04 09:00:50|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|0
1607072460000|2020-12-04 09:01:00|3960.77|3960.77|3959.54|3959.54|3960.77|3960.77|3959.54|3959.54|0
1607072480000|2020-12-04 09:01:20|3959.15|3959.15|3957.15|3957.15|3959.15|3959.15|3956.75|3956.75|0
1607072500000|2020-12-04 09:01:40|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|0
1607072510000|2020-12-04 09:01:50|3956.94|3956.94|3958.38|3958.38|3958.38|3958.38|3956.94|3956.94|0
1607072520000|2020-12-04 09:02:00|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|0
1607072530000|2020-12-04 09:02:10|3959.17|3959.17|3959.34|3959.34|3959.34|3959.34|3959.17|3959.17|0
1607072540000|2020-12-04 09:02:20|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1607072550000|2020-12-04 09:02:30|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1607072560000|2020-12-04 09:02:40|3959.76|3959.76|3962.88|3962.88|3963.03|3963.03|3959.61|3959.61|0
1607072570000|2020-12-04 09:02:50|3962.2|3962.2|3962.58|3962.58|3962.88|3962.88|3962.2|3962.2|0
1607072580000|2020-12-04 09:03:00|3963.26|3963.26|3963.58|3963.58|3963.58|3963.58|3963.26|3963.26|0
1607072590000|2020-12-04 09:03:10|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|3963.97|0
1607072600000|2020-12-04 09:03:20|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|0
1607072610000|2020-12-04 09:03:30|3964.34|3964.34|3963.66|3963.66|3964.34|3964.34|3963.66|3963.66|0
1607072630000|2020-12-04 09:03:50|3962.98|3962.98|3964.17|3964.17|3964.17|3964.17|3962.98|3962.98|0
1607072640000|2020-12-04 09:04:00|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|0
1607072660000|2020-12-04 09:04:20|3964.17|3964.17|3963.77|3963.77|3964.17|3964.17|3963.77|3963.77|0
1607072680000|2020-12-04 09:04:40|3962.58|3962.58|3962.18|3962.18|3962.58|3962.58|3962.18|3962.18|0
1607072690000|2020-12-04 09:04:50|3962.58|3962.58|3962.1|3962.1|3962.58|3962.58|3962.1|3962.1|0
1607072700000|2020-12-04 09:05:00|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|0
1607072710000|2020-12-04 09:05:10|3961|3961|3961.4|3961.4|3961.4|3961.4|3961|3961|0
1607072720000|2020-12-04 09:05:20|3960.61|3960.61|3959.41|3959.41|3960.61|3960.61|3959.41|3959.41|0
1607072730000|2020-12-04 09:05:30|3959.33|3959.33|3959.58|3959.58|3959.58|3959.58|3959.33|3959.33|0
1607072740000|2020-12-04 09:05:40|3959.18|3959.18|3959.4|3959.4|3960.19|3960.19|3959|3959|0
1607072750000|2020-12-04 09:05:50|3959.45|3959.45|3959.45|3959.45|3960.13|3960.13|3959.45|3959.45|0
1607072760000|2020-12-04 09:06:00|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|0
1607072770000|2020-12-04 09:06:10|3960.05|3960.05|3959.97|3959.97|3960.05|3960.05|3959.97|3959.97|0
1607072780000|2020-12-04 09:06:20|3960.12|3960.12|3960.27|3960.27|3960.27|3960.27|3960.12|3960.12|0
1607072790000|2020-12-04 09:06:30|3959.94|3959.94|3959.72|3959.72|3959.94|3959.94|3959.72|3959.72|0
1607072800000|2020-12-04 09:06:40|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|0
1607072810000|2020-12-04 09:06:50|3960.59|3960.59|3960.81|3960.81|3960.89|3960.89|3960.44|3960.44|0
1607072820000|2020-12-04 09:07:00|3959.22|3959.22|3959.06|3959.06|3959.22|3959.22|3959.06|3959.06|0
1607072830000|2020-12-04 09:07:10|3959.21|3959.21|3958.89|3958.89|3959.29|3959.29|3958.64|3958.64|0
1607072840000|2020-12-04 09:07:20|3960.08|3960.08|3959.87|3959.87|3960.08|3960.08|3959.87|3959.87|0
1607072860000|2020-12-04 09:07:40|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|0
1607072870000|2020-12-04 09:07:50|3957.83|3957.83|3956.94|3956.94|3957.83|3957.83|3956.77|3956.77|0
1607072880000|2020-12-04 09:08:00|3956.54|3956.54|3955.77|3955.77|3956.54|3956.54|3955.77|3955.77|0
1607072890000|2020-12-04 09:08:10|3955.37|3955.37|3955.52|3955.52|3955.52|3955.52|3955.37|3955.37|0
1607072900000|2020-12-04 09:08:20|3956.2|3956.2|3957|3957|3957|3957|3956.2|3956.2|0
1607072910000|2020-12-04 09:08:30|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|0
1607072920000|2020-12-04 09:08:40|3956.53|3956.53|3956.14|3956.14|3956.53|3956.53|3955.74|3955.74|0
1607072930000|2020-12-04 09:08:50|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|0
1607072940000|2020-12-04 09:09:00|3955.99|3955.99|3955.82|3955.82|3956.22|3956.22|3955.82|3955.82|0
1607072950000|2020-12-04 09:09:10|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1607072980000|2020-12-04 09:09:40|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|3955.03|0
1607072990000|2020-12-04 09:09:50|3956.22|3956.22|3957.01|3957.01|3957.01|3957.01|3956.22|3956.22|0
1607073000000|2020-12-04 09:10:00|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|3956.85|0
1607073010000|2020-12-04 09:10:10|3957.01|3957.01|3957.09|3957.09|3957.09|3957.09|3957.01|3957.01|0
1607073020000|2020-12-04 09:10:20|3955.9|3955.9|3956.75|3956.75|3956.75|3956.75|3955.9|3955.9|0
1607073030000|2020-12-04 09:10:30|3956.91|3956.91|3956.77|3956.77|3957.16|3957.16|3956.77|3956.77|0
1607073040000|2020-12-04 09:10:40|3956.52|3956.52|3956.6|3956.6|3956.6|3956.6|3956.52|3956.52|0
1607073050000|2020-12-04 09:10:50|3957.39|3957.39|3957.24|3957.24|3957.39|3957.39|3957.24|3957.24|0
1607073060000|2020-12-04 09:11:00|3957.64|3957.64|3956.85|3956.85|3957.64|3957.64|3956.85|3956.85|0
1607073090000|2020-12-04 09:11:30|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1607073100000|2020-12-04 09:11:40|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1607073110000|2020-12-04 09:11:50|3957.31|3957.31|3957.16|3957.16|3957.31|3957.31|3957.16|3957.16|0
1607073120000|2020-12-04 09:12:00|3956.72|3956.72|3956.42|3956.42|3956.72|3956.72|3956.42|3956.42|0
1607073130000|2020-12-04 09:12:10|3954.67|3954.67|3955.75|3955.75|3955.75|3955.75|3954.67|3954.67|0
1607073140000|2020-12-04 09:12:20|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|0
1607073150000|2020-12-04 09:12:30|3956.54|3956.54|3956.62|3956.62|3956.62|3956.62|3956.54|3956.54|0
1607073160000|2020-12-04 09:12:40|3956.22|3956.22|3956.28|3956.28|3956.28|3956.28|3956.22|3956.22|0
1607073180000|2020-12-04 09:13:00|3956.2|3956.2|3956.59|3956.59|3956.59|3956.59|3956.2|3956.2|0
1607073190000|2020-12-04 09:13:10|3956.43|3956.43|3956.43|3956.43|3956.43|3956.43|3956.43|3956.43|0
1607073200000|2020-12-04 09:13:20|3956.83|3956.83|3956.43|3956.43|3956.83|3956.83|3956.43|3956.43|0
1607073220000|2020-12-04 09:13:40|3955.75|3955.75|3956.77|3956.77|3957.17|3957.17|3955.75|3955.75|0
1607073230000|2020-12-04 09:13:50|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|0
1607073250000|2020-12-04 09:14:10|3955.85|3955.85|3955.06|3955.06|3955.85|3955.85|3955.06|3955.06|0
1607073260000|2020-12-04 09:14:20|3955.46|3955.46|3955.7|3955.7|3955.7|3955.7|3955.46|3955.46|0
1607073290000|2020-12-04 09:14:50|3955.46|3955.46|3952.35|3952.35|3955.46|3955.46|3952.35|3952.35|0
1607073300000|2020-12-04 09:15:00|3951.95|3951.95|3951.95|3951.95|3951.95|3951.95|3951.95|3951.95|0
1607073320000|2020-12-04 09:15:20|3951.62|3951.62|3951.57|3951.57|3952.02|3952.02|3951.57|3951.57|0
1607073330000|2020-12-04 09:15:30|3951.45|3951.45|3952.64|3952.64|3952.64|3952.64|3951.45|3951.45|0
1607073340000|2020-12-04 09:15:40|3952.25|3952.25|3950.37|3950.37|3952.25|3952.25|3949.87|3949.87|0
1607073350000|2020-12-04 09:15:50|3950.25|3950.25|3950.31|3950.31|3950.31|3950.31|3950.15|3950.15|0
1607073360000|2020-12-04 09:16:00|3949.12|3949.12|3948.79|3948.79|3949.12|3949.12|3948.64|3948.64|0
1607073370000|2020-12-04 09:16:10|3948.54|3948.54|3948.38|3948.38|3948.54|3948.54|3948.38|3948.38|0
1607073380000|2020-12-04 09:16:20|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|0
1607073400000|2020-12-04 09:16:40|3948.69|3948.69|3949.48|3949.48|3949.48|3949.48|3948.29|3948.29|0
1607073410000|2020-12-04 09:16:50|3949.24|3949.24|3949.63|3949.63|3949.63|3949.63|3948.84|3948.84|0
1607073450000|2020-12-04 09:17:30|3951.22|3951.22|3951.62|3951.62|3951.62|3951.62|3951.22|3951.22|0
1607073470000|2020-12-04 09:17:50|3952.41|3952.41|3952.41|3952.41|3952.81|3952.81|3952.41|3952.41|0
1607073480000|2020-12-04 09:18:00|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1607073490000|2020-12-04 09:18:10|3952.57|3952.57|3952.65|3952.65|3952.65|3952.65|3952.57|3952.57|0
1607073500000|2020-12-04 09:18:20|3952.25|3952.25|3953.05|3953.05|3953.45|3953.45|3952.25|3952.25|0
1607073510000|2020-12-04 09:18:30|3953.35|3953.35|3953.36|3953.36|3953.36|3953.36|3953.2|3953.2|0
1607073530000|2020-12-04 09:18:50|3954.16|3954.16|3954.21|3954.21|3954.61|3954.61|3954.16|3954.16|0
1607073540000|2020-12-04 09:19:00|3954.06|3954.06|3953.67|3953.67|3954.06|3954.06|3953.67|3953.67|0
1607073560000|2020-12-04 09:19:20|3952.48|3952.48|3952.97|3952.97|3953.27|3953.27|3952.48|3952.48|0
1607073570000|2020-12-04 09:19:30|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|0
1607073590000|2020-12-04 09:19:50|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|3954.16|0
1607073600000|2020-12-04 09:20:00|3954.24|3954.24|3952.05|3952.05|3954.24|3954.24|3951.9|3951.9|0
1607073610000|2020-12-04 09:20:10|3951.26|3951.26|3950.65|3950.65|3951.26|3951.26|3950.65|3950.65|0
1607073620000|2020-12-04 09:20:20|3950.25|3950.25|3949.62|3949.62|3950.25|3950.25|3949.06|3949.06|0
1607073630000|2020-12-04 09:20:30|3949.54|3949.54|3947.98|3947.98|3949.54|3949.54|3947.98|3947.98|0
1607073640000|2020-12-04 09:20:40|3948.77|3948.77|3948.22|3948.22|3949.17|3949.17|3948.16|3948.16|0
1607073660000|2020-12-04 09:21:00|3947.82|3947.82|3947.48|3947.48|3947.82|3947.82|3947.42|3947.42|0
1607073670000|2020-12-04 09:21:10|3948.16|3948.16|3946.57|3946.57|3948.16|3948.16|3946.57|3946.57|0
1607073680000|2020-12-04 09:21:20|3947.37|3947.37|3949.2|3949.2|3949.2|3949.2|3947.37|3947.37|0
1607073690000|2020-12-04 09:21:30|3947.61|3947.61|3949.2|3949.2|3949.2|3949.2|3947.61|3947.61|0
1607073700000|2020-12-04 09:21:40|3950.24|3950.24|3950.35|3950.35|3951.03|3951.03|3950.24|3950.24|0
1607073710000|2020-12-04 09:21:50|3951.14|3951.14|3950.75|3950.75|3951.14|3951.14|3950.75|3950.75|0
1607073720000|2020-12-04 09:22:00|3950.59|3950.59|3950.17|3950.17|3950.59|3950.59|3950.17|3950.17|0
1607073730000|2020-12-04 09:22:10|3949.38|3949.38|3948.86|3948.86|3949.38|3949.38|3948.86|3948.86|0
1607073740000|2020-12-04 09:22:20|3951.24|3951.24|3949.51|3949.51|3951.24|3951.24|3948.72|3948.72|0
1607073750000|2020-12-04 09:22:30|3945.94|3945.94|3945.65|3945.65|3946.34|3946.34|3945.65|3945.65|0
1607073760000|2020-12-04 09:22:40|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|3946.84|0
1607073790000|2020-12-04 09:23:10|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|3947.24|0
1607073800000|2020-12-04 09:23:20|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|0
1607073810000|2020-12-04 09:23:30|3948.18|3948.18|3948.18|3948.18|3948.18|3948.18|3948.18|3948.18|0
1607073820000|2020-12-04 09:23:40|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|3947.39|0
1607073830000|2020-12-04 09:23:50|3947.78|3947.78|3947.23|3947.23|3947.78|3947.78|3946.99|3946.99|0
1607073840000|2020-12-04 09:24:00|3947.31|3947.31|3951.38|3951.38|3951.38|3951.38|3947.31|3947.31|0
1607073850000|2020-12-04 09:24:10|3951.13|3951.13|3950.88|3950.88|3951.13|3951.13|3950.88|3950.88|0
1607073860000|2020-12-04 09:24:20|3951|3951|3951.24|3951.24|3951.64|3951.64|3951|3951|0
1607073870000|2020-12-04 09:24:30|3951.29|3951.29|3951.46|3951.46|3951.46|3951.46|3951.29|3951.29|0
1607073900000|2020-12-04 09:25:00|3951.86|3951.86|3951.75|3951.75|3952.94|3952.94|3951.75|3951.75|0
1607073910000|2020-12-04 09:25:10|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|0
1607073920000|2020-12-04 09:25:20|3951.51|3951.51|3951.09|3951.09|3951.51|3951.51|3950.93|3950.93|0
1607073930000|2020-12-04 09:25:30|3950.69|3950.69|3950.03|3950.03|3950.69|3950.69|3949.5|3949.5|0
1607073940000|2020-12-04 09:25:40|3949.63|3949.63|3949.51|3949.51|3949.63|3949.63|3949.51|3949.51|0
1607073950000|2020-12-04 09:25:50|3949.91|3949.91|3949.81|3949.81|3950.6|3950.6|3949.41|3949.41|0
1607073960000|2020-12-04 09:26:00|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|0
1607073970000|2020-12-04 09:26:10|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|3950.92|0
1607073990000|2020-12-04 09:26:30|3951.31|3951.31|3950.68|3950.68|3951.31|3951.31|3950.52|3950.52|0
1607074010000|2020-12-04 09:26:50|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|0
1607074030000|2020-12-04 09:27:10|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|3949.89|0
1607074040000|2020-12-04 09:27:20|3950.29|3950.29|3950.52|3950.52|3950.52|3950.52|3950.12|3950.12|0
1607074050000|2020-12-04 09:27:30|3950.41|3950.41|3951.34|3951.34|3951.34|3951.34|3950.41|3950.41|0
1607074060000|2020-12-04 09:27:40|3951.74|3951.74|3951.03|3951.03|3951.99|3951.99|3951.03|3951.03|0
1607074070000|2020-12-04 09:27:50|3950.95|3950.95|3950.55|3950.55|3950.95|3950.95|3950.55|3950.55|0
1607074080000|2020-12-04 09:28:00|3950.47|3950.47|3950.36|3950.36|3950.47|3950.47|3950.36|3950.36|0
1607074090000|2020-12-04 09:28:10|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|3949.97|0
1607074100000|2020-12-04 09:28:20|3950.02|3950.02|3950.42|3950.42|3950.42|3950.42|3949.62|3949.62|0
1607074110000|2020-12-04 09:28:30|3950.33|3950.33|3949.14|3949.14|3950.33|3950.33|3949.14|3949.14|0
1607074120000|2020-12-04 09:28:40|3949.04|3949.04|3948.93|3948.93|3949.04|3949.04|3948.82|3948.82|0
1607074130000|2020-12-04 09:28:50|3949.72|3949.72|3950.12|3950.12|3950.12|3950.12|3949.72|3949.72|0
1607074140000|2020-12-04 09:29:00|3950.28|3950.28|3950.44|3950.44|3950.44|3950.44|3950.28|3950.28|0
1607074150000|2020-12-04 09:29:10|3951.63|3951.63|3951.23|3951.23|3951.63|3951.63|3951.23|3951.23|0
1607074170000|2020-12-04 09:29:30|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|0
1607074180000|2020-12-04 09:29:40|3951.61|3951.61|3951.37|3951.37|3951.61|3951.61|3951.37|3951.37|0
1607074190000|2020-12-04 09:29:50|3950.57|3950.57|3950.45|3950.45|3950.57|3950.57|3950.45|3950.45|0
1607074210000|2020-12-04 09:30:10|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|3950.37|0
1607074220000|2020-12-04 09:30:20|3950.2|3950.2|3951.05|3951.05|3951.05|3951.05|3950.2|3950.2|0
1607074230000|2020-12-04 09:30:30|3950.89|3950.89|3950.64|3950.64|3950.89|3950.89|3950.64|3950.64|0
1607074260000|2020-12-04 09:31:00|3950.55|3950.55|3951.11|3951.11|3951.11|3951.11|3950.44|3950.44|0
1607074270000|2020-12-04 09:31:10|3950.43|3950.43|3950.03|3950.03|3950.43|3950.43|3949.74|3949.74|0
1607074280000|2020-12-04 09:31:20|3949.63|3949.63|3948.91|3948.91|3949.63|3949.63|3948.91|3948.91|0
1607074290000|2020-12-04 09:31:30|3948.22|3948.22|3946.32|3946.32|3948.22|3948.22|3946.32|3946.32|0
1607074300000|2020-12-04 09:31:40|3945.92|3945.92|3945.36|3945.36|3945.92|3945.92|3945.36|3945.36|0
1607074310000|2020-12-04 09:31:50|3943.77|3943.77|3941.79|3941.79|3943.77|3943.77|3941.39|3941.39|0
1607074320000|2020-12-04 09:32:00|3941.54|3941.54|3937.92|3937.92|3941.54|3941.54|3937.92|3937.92|0
1607074330000|2020-12-04 09:32:10|3938.32|3938.32|3936.4|3936.4|3938.32|3938.32|3936.4|3936.4|0
1607074340000|2020-12-04 09:32:20|3936.08|3936.08|3935.51|3935.51|3936.98|3936.98|3935.39|3935.39|0
1607074350000|2020-12-04 09:32:30|3934.71|3934.71|3934.78|3934.78|3934.78|3934.78|3934.23|3934.23|0
1607074370000|2020-12-04 09:32:50|3935.03|3935.03|3935.19|3935.19|3935.19|3935.19|3933.84|3933.84|0
1607074380000|2020-12-04 09:33:00|3934.8|3934.8|3933.66|3933.66|3934.8|3934.8|3933.66|3933.66|0
1607074390000|2020-12-04 09:33:10|3933.27|3933.27|3933.88|3933.88|3934.46|3934.46|3933.27|3933.27|0
1607074400000|2020-12-04 09:33:20|3934.67|3934.67|3934.27|3934.27|3934.67|3934.67|3934.27|3934.27|0
1607074410000|2020-12-04 09:33:30|3934.67|3934.67|3935|3935|3935|3935|3934.67|3934.67|0
1607074420000|2020-12-04 09:33:40|3934.6|3934.6|3932.68|3932.68|3934.6|3934.6|3932.68|3932.68|0
1607074430000|2020-12-04 09:33:50|3932.29|3932.29|3931.49|3931.49|3932.29|3932.29|3931.49|3931.49|0
1607074440000|2020-12-04 09:34:00|3931|3931|3930.2|3930.2|3931|3931|3930.2|3930.2|0
1607074450000|2020-12-04 09:34:10|3929.81|3929.81|3929.43|3929.43|3929.81|3929.81|3926.8|3926.8|0
1607074460000|2020-12-04 09:34:20|3929.82|3929.82|3929.82|3929.82|3929.82|3929.82|3929.43|3929.43|0
1607074470000|2020-12-04 09:34:30|3929.66|3929.66|3929.74|3929.74|3930.05|3930.05|3929.66|3929.66|0
1607074480000|2020-12-04 09:34:40|3928.95|3928.95|3929.49|3929.49|3929.57|3929.57|3928.15|3928.15|0
1607074490000|2020-12-04 09:34:50|3929.89|3929.89|3929.49|3929.49|3929.89|3929.89|3929.49|3929.49|0
1607074500000|2020-12-04 09:35:00|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|0
1607074510000|2020-12-04 09:35:10|3929.78|3929.78|3930.97|3930.97|3930.97|3930.97|3929.78|3929.78|0
1607074520000|2020-12-04 09:35:20|3929.78|3929.78|3929.38|3929.38|3929.78|3929.78|3929.38|3929.38|0
1607074530000|2020-12-04 09:35:30|3929.3|3929.3|3929.86|3929.86|3929.98|3929.98|3929.3|3929.3|0
1607074540000|2020-12-04 09:35:40|3930.26|3930.26|3929.76|3929.76|3930.44|3930.44|3929.76|3929.76|0
1607074550000|2020-12-04 09:35:50|3929.68|3929.68|3928.23|3928.23|3929.68|3929.68|3928.23|3928.23|0
1607074560000|2020-12-04 09:36:00|3927.83|3927.83|3929.02|3929.02|3929.02|3929.02|3927.43|3927.43|0
1607074570000|2020-12-04 09:36:10|3929.27|3929.27|3929.43|3929.43|3929.43|3929.43|3929.27|3929.27|0
1607074580000|2020-12-04 09:36:20|3929.68|3929.68|3931.19|3931.19|3931.19|3931.19|3929.68|3929.68|0
1607074590000|2020-12-04 09:36:30|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|3930.4|0
1607074600000|2020-12-04 09:36:40|3931.59|3931.59|3931.99|3931.99|3931.99|3931.99|3931.59|3931.59|0
1607074610000|2020-12-04 09:36:50|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|0
1607074620000|2020-12-04 09:37:00|3931.99|3931.99|3932.38|3932.38|3932.78|3932.78|3931.99|3931.99|0
1607074630000|2020-12-04 09:37:10|3933.75|3933.75|3934.15|3934.15|3934.54|3934.54|3933.75|3933.75|0
1607074640000|2020-12-04 09:37:20|3934.56|3934.56|3933.73|3933.73|3935.71|3935.71|3933.73|3933.73|0
1607074660000|2020-12-04 09:37:40|3935.32|3935.32|3936.51|3936.51|3936.51|3936.51|3935.32|3935.32|0
1607074670000|2020-12-04 09:37:50|3936.43|3936.43|3934.84|3934.84|3936.43|3936.43|3934.84|3934.84|0
1607074680000|2020-12-04 09:38:00|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|3936.43|0
1607074690000|2020-12-04 09:38:10|3935.23|3935.23|3935.63|3935.63|3935.63|3935.63|3935.23|3935.23|0
1607074700000|2020-12-04 09:38:20|3935.47|3935.47|3935.57|3935.57|3935.57|3935.57|3934.89|3934.89|0
1607074710000|2020-12-04 09:38:30|3936.25|3936.25|3932.98|3932.98|3936.25|3936.25|3932.98|3932.98|0
1607074730000|2020-12-04 09:38:50|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|0
1607074740000|2020-12-04 09:39:00|3934.31|3934.31|3933.65|3933.65|3934.31|3934.31|3933.65|3933.65|0
1607074770000|2020-12-04 09:39:30|3933.26|3933.26|3933.65|3933.65|3933.65|3933.65|3933.26|3933.26|0
1607074780000|2020-12-04 09:39:40|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1607074790000|2020-12-04 09:39:50|3933.94|3933.94|3935.02|3935.02|3935.02|3935.02|3933.94|3933.94|0
1607074800000|2020-12-04 09:40:00|3935.1|3935.1|3935.98|3935.98|3935.98|3935.98|3935.1|3935.1|0
1607074810000|2020-12-04 09:40:10|3935.81|3935.81|3935.4|3935.4|3935.81|3935.81|3935.4|3935.4|0
1607074820000|2020-12-04 09:40:20|3936.19|3936.19|3935.52|3935.52|3936.19|3936.19|3935.4|3935.4|0
1607074830000|2020-12-04 09:40:30|3935.64|3935.64|3935.52|3935.52|3935.64|3935.64|3935.52|3935.52|0
1607074840000|2020-12-04 09:40:40|3935.6|3935.6|3936.02|3936.02|3936.02|3936.02|3935.6|3935.6|0
1607074850000|2020-12-04 09:40:50|3935.85|3935.85|3933.02|3933.02|3935.85|3935.85|3933.02|3933.02|0
1607074860000|2020-12-04 09:41:00|3933.35|3933.35|3934.31|3934.31|3934.31|3934.31|3933.35|3933.35|0
1607074870000|2020-12-04 09:41:10|3933.12|3933.12|3932.48|3932.48|3933.12|3933.12|3932.48|3932.48|0
1607074880000|2020-12-04 09:41:20|3934.86|3934.86|3934.06|3934.06|3934.86|3934.86|3934.06|3934.06|0
1607074900000|2020-12-04 09:41:40|3933.9|3933.9|3932.68|3932.68|3933.9|3933.9|3932.53|3932.53|0
1607074910000|2020-12-04 09:41:50|3933.47|3933.47|3934.16|3934.16|3934.16|3934.16|3933.47|3933.47|0
1607074920000|2020-12-04 09:42:00|3934.24|3934.24|3935.01|3935.01|3935.01|3935.01|3934.24|3934.24|0
1607074930000|2020-12-04 09:42:10|3936.2|3936.2|3936.12|3936.12|3937.31|3937.31|3936.12|3936.12|0
1607074950000|2020-12-04 09:42:30|3936.91|3936.91|3937.31|3937.31|3937.31|3937.31|3936.91|3936.91|0
1607074960000|2020-12-04 09:42:40|3937.39|3937.39|3938.75|3938.75|3939.15|3939.15|3937.39|3937.39|0
1607074970000|2020-12-04 09:42:50|3938.35|3938.35|3938.75|3938.75|3938.75|3938.75|3938.35|3938.35|0
1607074980000|2020-12-04 09:43:00|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|3939.15|0
1607074990000|2020-12-04 09:43:10|3939.94|3939.94|3942.49|3942.49|3942.49|3942.49|3939.94|3939.94|0
1607075000000|2020-12-04 09:43:20|3943.85|3943.85|3942.03|3942.03|3943.91|3943.91|3942.03|3942.03|0
1607075010000|2020-12-04 09:43:30|3942.15|3942.15|3941.46|3941.46|3942.65|3942.65|3941.46|3941.46|0
1607075020000|2020-12-04 09:43:40|3941.85|3941.85|3941.94|3941.94|3941.94|3941.94|3941.85|3941.85|0
1607075030000|2020-12-04 09:43:50|3942.04|3942.04|3942.67|3942.67|3942.84|3942.84|3942.04|3942.04|0
1607075040000|2020-12-04 09:44:00|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|0
1607075050000|2020-12-04 09:44:10|3941.59|3941.59|3941.08|3941.08|3941.59|3941.59|3941.08|3941.08|0
1607075060000|2020-12-04 09:44:20|3941|3941|3939|3939|3941|3941|3939|3939|0
1607075070000|2020-12-04 09:44:30|3939.79|3939.79|3939.79|3939.79|3939.79|3939.79|3939.79|3939.79|0
1607075080000|2020-12-04 09:44:40|3939.11|3939.11|3937.35|3937.35|3939.11|3939.11|3937.35|3937.35|0
1607075090000|2020-12-04 09:44:50|3936.77|3936.77|3937.69|3937.69|3939.56|3939.56|3936.77|3936.77|0
1607075110000|2020-12-04 09:45:10|3937.94|3937.94|3941.83|3941.83|3942.26|3942.26|3937.94|3937.94|0
1607075120000|2020-12-04 09:45:20|3942.62|3942.62|3942.46|3942.46|3942.62|3942.62|3942.46|3942.46|0
1607075130000|2020-12-04 09:45:30|3942.7|3942.7|3944.79|3944.79|3944.96|3944.96|3942.7|3942.7|0
1607075140000|2020-12-04 09:45:40|3944.39|3944.39|3945.19|3945.19|3945.19|3945.19|3943.71|3943.71|0
1607075150000|2020-12-04 09:45:50|3944.39|3944.39|3945.6|3945.6|3945.6|3945.6|3944.39|3944.39|0
1607075160000|2020-12-04 09:46:00|3946.79|3946.79|3948.24|3948.24|3948.24|3948.24|3946.79|3946.79|0
1607075170000|2020-12-04 09:46:10|3949.03|3949.03|3949.01|3949.01|3949.03|3949.03|3947.84|3947.84|0
1607075180000|2020-12-04 09:46:20|3948.86|3948.86|3951.86|3951.86|3951.86|3951.86|3948.86|3948.86|0
1607075190000|2020-12-04 09:46:30|3951.77|3951.77|3951.13|3951.13|3951.77|3951.77|3950.98|3950.98|0
1607075200000|2020-12-04 09:46:40|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|3951.53|0
1607075210000|2020-12-04 09:46:50|3951.74|3951.74|3953.73|3953.73|3953.73|3953.73|3951.74|3951.74|0
1607075220000|2020-12-04 09:47:00|3953.99|3953.99|3954.19|3954.19|3954.51|3954.51|3953.33|3953.33|0
1607075230000|2020-12-04 09:47:10|3954.43|3954.43|3953.88|3953.88|3955.07|3955.07|3953.88|3953.88|0
1607075240000|2020-12-04 09:47:20|3953.52|3953.52|3952.52|3952.52|3953.92|3953.92|3952.52|3952.52|0
1607075250000|2020-12-04 09:47:30|3952.12|3952.12|3951.78|3951.78|3953.15|3953.15|3951.78|3951.78|0
1607075260000|2020-12-04 09:47:40|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|3950.99|0
1607075270000|2020-12-04 09:47:50|3952.58|3952.58|3954.83|3954.83|3954.83|3954.83|3952.58|3952.58|0
1607075280000|2020-12-04 09:48:00|3955.63|3955.63|3955.23|3955.23|3955.63|3955.63|3954.83|3954.83|0
1607075290000|2020-12-04 09:48:10|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|0
1607075300000|2020-12-04 09:48:20|3954.25|3954.25|3953.25|3953.25|3954.25|3954.25|3953.25|3953.25|0
1607075310000|2020-12-04 09:48:30|3952.06|3952.06|3951.66|3951.66|3952.06|3952.06|3951.66|3951.66|0
1607075320000|2020-12-04 09:48:40|3951.98|3951.98|3951.4|3951.4|3951.98|3951.98|3951.4|3951.4|0
1607075330000|2020-12-04 09:48:50|3951.56|3951.56|3951.44|3951.44|3952.12|3952.12|3951.44|3951.44|0
1607075340000|2020-12-04 09:49:00|3951.49|3951.49|3951.31|3951.31|3951.49|3951.49|3951.23|3951.23|0
1607075350000|2020-12-04 09:49:10|3951.71|3951.71|3953.27|3953.27|3953.27|3953.27|3951.71|3951.71|0
1607075360000|2020-12-04 09:49:20|3954.07|3954.07|3952.46|3952.46|3954.07|3954.07|3952.46|3952.46|0
1607075370000|2020-12-04 09:49:30|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|3953.14|0
1607075390000|2020-12-04 09:49:50|3953.54|3953.54|3952.35|3952.35|3953.54|3953.54|3952.35|3952.35|0
1607075400000|2020-12-04 09:50:00|3951.56|3951.56|3951.64|3951.64|3951.72|3951.72|3951.31|3951.31|0
1607075410000|2020-12-04 09:50:10|3953.23|3953.23|3953.77|3953.77|3953.77|3953.77|3953.23|3953.23|0
1607075420000|2020-12-04 09:50:20|3953.61|3953.61|3952.42|3952.42|3953.61|3953.61|3952.42|3952.42|0
1607075440000|2020-12-04 09:50:40|3952.68|3952.68|3954.27|3954.27|3954.27|3954.27|3952.68|3952.68|0
1607075450000|2020-12-04 09:50:50|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|3952.68|0
1607075460000|2020-12-04 09:51:00|3952|3952|3953.19|3953.19|3953.19|3953.19|3952|3952|0
1607075470000|2020-12-04 09:51:10|3952.79|3952.79|3952.29|3952.29|3952.79|3952.79|3952.29|3952.29|0
1607075480000|2020-12-04 09:51:20|3952.89|3952.89|3952.89|3952.89|3952.89|3952.89|3952.89|3952.89|0
1607075490000|2020-12-04 09:51:30|3953.48|3953.48|3954.28|3954.28|3954.28|3954.28|3953.48|3953.48|0
1607075500000|2020-12-04 09:51:40|3953.48|3953.48|3954.28|3954.28|3954.28|3954.28|3953.48|3953.48|0
1607075510000|2020-12-04 09:51:50|3953.61|3953.61|3954.66|3954.66|3954.66|3954.66|3953.61|3953.61|0
1607075520000|2020-12-04 09:52:00|3954.99|3954.99|3955.07|3955.07|3955.07|3955.07|3954.99|3954.99|0
1607075530000|2020-12-04 09:52:10|3955.47|3955.47|3955.32|3955.32|3955.47|3955.47|3955.17|3955.17|0
1607075540000|2020-12-04 09:52:20|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|0
1607075550000|2020-12-04 09:52:30|3955.8|3955.8|3955.65|3955.65|3955.8|3955.8|3955.65|3955.65|0
1607075560000|2020-12-04 09:52:40|3955.8|3955.8|3954.61|3954.61|3955.8|3955.8|3954.21|3954.21|0
1607075570000|2020-12-04 09:52:50|3955|3955|3955|3955|3955|3955|3955|3955|0
1607075580000|2020-12-04 09:53:00|3955.4|3955.4|3955.4|3955.4|3955.4|3955.4|3955.4|3955.4|0
1607075600000|2020-12-04 09:53:20|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|0
1607075610000|2020-12-04 09:53:30|3956.2|3956.2|3954.72|3954.72|3956.2|3956.2|3954.72|3954.72|0
1607075620000|2020-12-04 09:53:40|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|0
1607075630000|2020-12-04 09:53:50|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|0
1607075640000|2020-12-04 09:54:00|3953.04|3953.04|3950.58|3950.58|3953.04|3953.04|3950.18|3950.18|0
1607075650000|2020-12-04 09:54:10|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|0
1607075670000|2020-12-04 09:54:30|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1607075680000|2020-12-04 09:54:40|3950.77|3950.77|3950.92|3950.92|3950.92|3950.92|3950.13|3950.13|0
1607075690000|2020-12-04 09:54:50|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|0
1607075700000|2020-12-04 09:55:00|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|0
1607075710000|2020-12-04 09:55:10|3951.43|3951.43|3950.78|3950.78|3951.43|3951.43|3950.78|3950.78|0
1607075720000|2020-12-04 09:55:20|3951.18|3951.18|3951.18|3951.18|3951.18|3951.18|3950.78|3950.78|0
1607075730000|2020-12-04 09:55:30|3950.39|3950.39|3950.55|3950.55|3950.78|3950.78|3949.99|3949.99|0
1607075740000|2020-12-04 09:55:40|3950.63|3950.63|3948.93|3948.93|3950.63|3950.63|3948.93|3948.93|0
1607075750000|2020-12-04 09:55:50|3948.25|3948.25|3949.04|3949.04|3949.04|3949.04|3948.25|3948.25|0
1607075770000|2020-12-04 09:56:10|3949.16|3949.16|3949.01|3949.01|3949.16|3949.16|3949.01|3949.01|0
1607075780000|2020-12-04 09:56:20|3949.41|3949.41|3948.89|3948.89|3949.57|3949.57|3948.89|3948.89|0
1607075790000|2020-12-04 09:56:30|3947.52|3947.52|3945.03|3945.03|3947.52|3947.52|3944.35|3944.35|0
1607075800000|2020-12-04 09:56:40|3944.24|3944.24|3942.65|3942.65|3944.24|3944.24|3942.65|3942.65|0
1607075810000|2020-12-04 09:56:50|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|0
1607075820000|2020-12-04 09:57:00|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|3943.84|0
1607075830000|2020-12-04 09:57:10|3943.76|3943.76|3944.95|3944.95|3944.95|3944.95|3943.76|3943.76|0
1607075840000|2020-12-04 09:57:20|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1607075850000|2020-12-04 09:57:30|3944.78|3944.78|3941.91|3941.91|3944.78|3944.78|3941.91|3941.91|0
1607075860000|2020-12-04 09:57:40|3941.99|3941.99|3940.82|3940.82|3942.4|3942.4|3940.82|3940.82|0
1607075870000|2020-12-04 09:57:50|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|3940.42|0
1607075880000|2020-12-04 09:58:00|3940.82|3940.82|3940.73|3940.73|3941.21|3941.21|3940.73|3940.73|0
1607075890000|2020-12-04 09:58:10|3939.94|3939.94|3939.85|3939.85|3939.94|3939.94|3939.85|3939.85|0
1607075900000|2020-12-04 09:58:20|3940.25|3940.25|3941.05|3941.05|3941.05|3941.05|3940.25|3940.25|0
1607075910000|2020-12-04 09:58:30|3942.24|3942.24|3941.84|3941.84|3942.24|3942.24|3941.84|3941.84|0
1607075920000|2020-12-04 09:58:40|3942.13|3942.13|3942.14|3942.14|3943.07|3943.07|3942.13|3942.13|0
1607075930000|2020-12-04 09:58:50|3942.08|3942.08|3942.48|3942.48|3944.46|3944.46|3942.08|3942.08|0
1607075940000|2020-12-04 09:59:00|3942.33|3942.33|3941.89|3941.89|3942.33|3942.33|3941.89|3941.89|0
1607075950000|2020-12-04 09:59:10|3941.74|3941.74|3943.18|3943.18|3943.18|3943.18|3941.74|3941.74|0
1607075960000|2020-12-04 09:59:20|3942.78|3942.78|3943.11|3943.11|3943.11|3943.11|3942.78|3942.78|0
1607075970000|2020-12-04 09:59:30|3943.2|3943.2|3942.4|3942.4|3943.2|3943.2|3942.4|3942.4|0
1607075980000|2020-12-04 09:59:40|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|3941.04|0
1607075990000|2020-12-04 09:59:50|3940.64|3940.64|3940.24|3940.24|3940.64|3940.64|3940.24|3940.24|0
1607076000000|2020-12-04 10:00:00|3940.82|3940.82|3941.78|3941.78|3941.78|3941.78|3940.82|3940.82|0
1607076010000|2020-12-04 10:00:10|3941.7|3941.7|3942.31|3942.31|3942.31|3942.31|3941.7|3941.7|0
1607076020000|2020-12-04 10:00:20|3942.99|3942.99|3942.99|3942.99|3942.99|3942.99|3942.99|3942.99|0
1607076030000|2020-12-04 10:00:30|3943.39|3943.39|3942.91|3942.91|3943.39|3943.39|3942.91|3942.91|0
1607076040000|2020-12-04 10:00:40|3943.31|3943.31|3941.33|3941.33|3943.31|3943.31|3941.33|3941.33|0
1607076050000|2020-12-04 10:00:50|3942.52|3942.52|3942.52|3942.52|3942.66|3942.66|3942.52|3942.52|0
1607076060000|2020-12-04 10:01:00|3941.72|3941.72|3941.9|3941.9|3942.22|3942.22|3941.72|3941.72|0
1607076070000|2020-12-04 10:01:10|3942.7|3942.7|3943.49|3943.49|3943.49|3943.49|3942.7|3942.7|0
1607076090000|2020-12-04 10:01:30|3943.33|3943.33|3942.93|3942.93|3943.33|3943.33|3942.93|3942.93|0
1607076100000|2020-12-04 10:01:40|3943.72|3943.72|3943.33|3943.33|3943.72|3943.72|3943.33|3943.33|0
1607076110000|2020-12-04 10:01:50|3943.18|3943.18|3943.58|3943.58|3943.58|3943.58|3943.18|3943.18|0
1607076130000|2020-12-04 10:02:10|3943.49|3943.49|3940.74|3940.74|3943.49|3943.49|3940.74|3940.74|0
1607076140000|2020-12-04 10:02:20|3939.55|3939.55|3939.44|3939.44|3939.55|3939.55|3939.44|3939.44|0
1607076150000|2020-12-04 10:02:30|3938.76|3938.76|3937.57|3937.57|3938.76|3938.76|3937.57|3937.57|0
1607076160000|2020-12-04 10:02:40|3937.17|3937.17|3936.74|3936.74|3937.17|3937.17|3936.74|3936.74|0
1607076170000|2020-12-04 10:02:50|3936.34|3936.34|3933.73|3933.73|3936.34|3936.34|3933.64|3933.64|0
1607076180000|2020-12-04 10:03:00|3932.93|3932.93|3930.92|3930.92|3934.27|3934.27|3930.92|3930.92|0
1607076190000|2020-12-04 10:03:10|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|3931.32|0
1607076200000|2020-12-04 10:03:20|3931.17|3931.17|3931.32|3931.32|3931.32|3931.32|3931.17|3931.17|0
1607076210000|2020-12-04 10:03:30|3931.07|3931.07|3931.95|3931.95|3931.95|3931.95|3931.07|3931.07|0
1607076220000|2020-12-04 10:03:40|3932.38|3932.38|3932.61|3932.61|3932.9|3932.9|3932.22|3932.22|0
1607076230000|2020-12-04 10:03:50|3933.8|3933.8|3929.99|3929.99|3933.8|3933.8|3927.85|3927.85|0
1607076240000|2020-12-04 10:04:00|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1607076260000|2020-12-04 10:04:20|3929.11|3929.11|3929.11|3929.11|3929.51|3929.51|3929.11|3929.11|0
1607076270000|2020-12-04 10:04:30|3928.71|3928.71|3929.11|3929.11|3929.11|3929.11|3927.52|3927.52|0
1607076280000|2020-12-04 10:04:40|3929.28|3929.28|3930.34|3930.34|3930.34|3930.34|3929.28|3929.28|0
1607076290000|2020-12-04 10:04:50|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|0
1607076300000|2020-12-04 10:05:00|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.44|3929.44|0
1607076310000|2020-12-04 10:05:10|3929.44|3929.44|3930.23|3930.23|3930.23|3930.23|3929.44|3929.44|0
1607076320000|2020-12-04 10:05:20|3929.83|3929.83|3931.02|3931.02|3931.02|3931.02|3929.83|3929.83|0
1607076330000|2020-12-04 10:05:30|3931.44|3931.44|3931.56|3931.56|3931.8|3931.8|3931.44|3931.44|0
1607076340000|2020-12-04 10:05:40|3931.89|3931.89|3932.29|3932.29|3932.29|3932.29|3931.89|3931.89|0
1607076350000|2020-12-04 10:05:50|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|3932.68|0
1607076370000|2020-12-04 10:06:10|3932.29|3932.29|3930.47|3930.47|3932.29|3932.29|3930.47|3930.47|0
1607076380000|2020-12-04 10:06:20|3931.26|3931.26|3930.07|3930.07|3931.26|3931.26|3930.07|3930.07|0
1607076400000|2020-12-04 10:06:40|3931.26|3931.26|3930.47|3930.47|3931.26|3931.26|3930.47|3930.47|0
1607076410000|2020-12-04 10:06:50|3930.3|3930.3|3929.79|3929.79|3930.3|3930.3|3929.79|3929.79|0
1607076420000|2020-12-04 10:07:00|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|3929.1|0
1607076430000|2020-12-04 10:07:10|3928.31|3928.31|3928.04|3928.04|3928.31|3928.31|3928.04|3928.04|0
1607076440000|2020-12-04 10:07:20|3929.23|3929.23|3927.71|3927.71|3929.3|3929.3|3927.71|3927.71|0
1607076470000|2020-12-04 10:07:50|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|0
1607076490000|2020-12-04 10:08:10|3930.49|3930.49|3928.5|3928.5|3930.49|3930.49|3928.11|3928.11|0
1607076500000|2020-12-04 10:08:20|3928.9|3928.9|3929.2|3929.2|3929.2|3929.2|3928.9|3928.9|0
1607076510000|2020-12-04 10:08:30|3929.6|3929.6|3929.2|3929.2|3930.39|3930.39|3929.2|3929.2|0
1607076520000|2020-12-04 10:08:40|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1607076530000|2020-12-04 10:08:50|3928.7|3928.7|3928.31|3928.31|3928.7|3928.7|3928.31|3928.31|0
1607076550000|2020-12-04 10:09:10|3927.51|3927.51|3927.12|3927.12|3927.51|3927.51|3927.12|3927.12|0
1607076570000|2020-12-04 10:09:30|3926.97|3926.97|3925.78|3925.78|3926.97|3926.97|3925.78|3925.78|0
1607076580000|2020-12-04 10:09:40|3926.57|3926.57|3925.52|3925.52|3926.57|3926.57|3925.52|3925.52|0
1607076600000|2020-12-04 10:10:00|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1607076610000|2020-12-04 10:10:10|3926.43|3926.43|3926.43|3926.43|3926.43|3926.43|3926.43|3926.43|0
1607076620000|2020-12-04 10:10:20|3927.22|3927.22|3926.03|3926.03|3927.22|3927.22|3926.03|3926.03|0
1607076630000|2020-12-04 10:10:30|3925.35|3925.35|3927.79|3927.79|3927.79|3927.79|3925.35|3925.35|0
1607076640000|2020-12-04 10:10:40|3927.39|3927.39|3926.99|3926.99|3927.39|3927.39|3926.99|3926.99|0
1607076650000|2020-12-04 10:10:50|3926.2|3926.2|3925.91|3925.91|3926.7|3926.7|3925.91|3925.91|0
1607076660000|2020-12-04 10:11:00|3926.31|3926.31|3925.62|3925.62|3926.31|3926.31|3925.62|3925.62|0
1607076670000|2020-12-04 10:11:10|3925.37|3925.37|3925.64|3925.64|3925.64|3925.64|3925.37|3925.37|0
1607076690000|2020-12-04 10:11:30|3925.25|3925.25|3924.85|3924.85|3925.25|3925.25|3924.85|3924.85|0
1607076710000|2020-12-04 10:11:50|3924.7|3924.7|3924.54|3924.54|3924.7|3924.7|3924.54|3924.54|0
1607076720000|2020-12-04 10:12:00|3924.14|3924.14|3923.35|3923.35|3924.14|3924.14|3923.35|3923.35|0
1607076730000|2020-12-04 10:12:10|3922.95|3922.95|3921|3921|3922.95|3922.95|3921|3921|0
1607076740000|2020-12-04 10:12:20|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1607076750000|2020-12-04 10:12:30|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|3921.35|0
1607076770000|2020-12-04 10:12:50|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|3920.67|0
1607076780000|2020-12-04 10:13:00|3920.52|3920.52|3920.22|3920.22|3920.52|3920.52|3920.22|3920.22|0
1607076790000|2020-12-04 10:13:10|3920.62|3920.62|3916.32|3916.32|3920.62|3920.62|3915.52|3915.52|0
1607076800000|2020-12-04 10:13:20|3917.11|3917.11|3916.36|3916.36|3917.11|3917.11|3916.36|3916.36|0
1607076810000|2020-12-04 10:13:30|3914.37|3914.37|3914.77|3914.77|3914.77|3914.77|3914.37|3914.37|0
1607076820000|2020-12-04 10:13:40|3915.17|3915.17|3915.17|3915.17|3915.17|3915.17|3914.37|3914.37|0
1607076830000|2020-12-04 10:13:50|3915.56|3915.56|3915.6|3915.6|3915.6|3915.6|3914.01|3914.01|0
1607076840000|2020-12-04 10:14:00|3916|3916|3916.4|3916.4|3917.19|3917.19|3916|3916|0
1607076850000|2020-12-04 10:14:10|3916.56|3916.56|3918.97|3918.97|3918.97|3918.97|3916.56|3916.56|0
1607076860000|2020-12-04 10:14:20|3918.86|3918.86|3918.81|3918.81|3918.86|3918.86|3918.81|3918.81|0
1607076870000|2020-12-04 10:14:30|3918.66|3918.66|3918.5|3918.5|3918.66|3918.66|3918.5|3918.5|0
1607076880000|2020-12-04 10:14:40|3918.11|3918.11|3918.78|3918.78|3918.78|3918.78|3917.59|3917.59|0
1607076890000|2020-12-04 10:14:50|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|0
1607076900000|2020-12-04 10:15:00|3917.93|3917.93|3918.72|3918.72|3918.72|3918.72|3917.14|3917.14|0
1607076910000|2020-12-04 10:15:10|3919.92|3919.92|3922.47|3922.47|3922.47|3922.47|3919.12|3919.12|0
1607076920000|2020-12-04 10:15:20|3922.7|3922.7|3922.31|3922.31|3923.1|3923.1|3922.31|3922.31|0
1607076930000|2020-12-04 10:15:30|3923.1|3923.1|3922.7|3922.7|3923.5|3923.5|3922.7|3922.7|0
1607076940000|2020-12-04 10:15:40|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1607076950000|2020-12-04 10:15:50|3924.18|3924.18|3924.97|3924.97|3924.97|3924.97|3924.18|3924.18|0
1607076960000|2020-12-04 10:16:00|3925.39|3925.39|3924.99|3924.99|3925.39|3925.39|3924.99|3924.99|0
1607076970000|2020-12-04 10:16:10|3925.11|3925.11|3924.37|3924.37|3925.11|3925.11|3924.32|3924.32|0
1607076980000|2020-12-04 10:16:20|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|3925.96|0
1607077000000|2020-12-04 10:16:40|3924.77|3924.77|3924.77|3924.77|3924.77|3924.77|3924.37|3924.37|0
1607077030000|2020-12-04 10:17:10|3924.61|3924.61|3925|3925|3925|3925|3924.61|3924.61|0
1607077050000|2020-12-04 10:17:30|3924.88|3924.88|3924.44|3924.44|3924.88|3924.88|3924.44|3924.44|0
1607077060000|2020-12-04 10:17:40|3924.52|3924.52|3924.26|3924.26|3924.52|3924.52|3924.26|3924.26|0
1607077070000|2020-12-04 10:17:50|3923.96|3923.96|3924.36|3924.36|3924.51|3924.51|3923.67|3923.67|0
1607077080000|2020-12-04 10:18:00|3925.15|3925.15|3928.41|3928.41|3928.41|3928.41|3925.15|3925.15|0
1607077090000|2020-12-04 10:18:10|3927.22|3927.22|3928.51|3928.51|3928.81|3928.81|3927.22|3927.22|0
1607077100000|2020-12-04 10:18:20|3929.31|3929.31|3929.82|3929.82|3929.82|3929.82|3929.31|3929.31|0
1607077110000|2020-12-04 10:18:30|3930.07|3930.07|3931.15|3931.15|3931.8|3931.8|3930.07|3930.07|0
1607077120000|2020-12-04 10:18:40|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|0
1607077130000|2020-12-04 10:18:50|3930.65|3930.65|3933.97|3933.97|3933.97|3933.97|3930.65|3930.65|0
1607077140000|2020-12-04 10:19:00|3932.38|3932.38|3931.99|3931.99|3932.38|3932.38|3931.19|3931.19|0
1607077150000|2020-12-04 10:19:10|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|0
1607077160000|2020-12-04 10:19:20|3933.02|3933.02|3932.22|3932.22|3933.81|3933.81|3932.22|3932.22|0
1607077170000|2020-12-04 10:19:30|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|3934.06|0
1607077180000|2020-12-04 10:19:40|3934.27|3934.27|3934.17|3934.17|3934.43|3934.43|3934.17|3934.17|0
1607077190000|2020-12-04 10:19:50|3934.56|3934.56|3934.96|3934.96|3934.96|3934.96|3934.56|3934.56|0
1607077200000|2020-12-04 10:20:00|3935.36|3935.36|3936.72|3936.72|3936.72|3936.72|3935.36|3935.36|0
1607077210000|2020-12-04 10:20:10|3937.22|3937.22|3938.38|3938.38|3938.43|3938.43|3937.22|3937.22|0
1607077220000|2020-12-04 10:20:20|3939.06|3939.06|3938.67|3938.67|3939.86|3939.86|3938.67|3938.67|0
1607077230000|2020-12-04 10:20:30|3937.87|3937.87|3937.87|3937.87|3937.87|3937.87|3937.48|3937.48|0
1607077240000|2020-12-04 10:20:40|3938.27|3938.27|3939.13|3939.13|3939.53|3939.53|3938.27|3938.27|0
1607077250000|2020-12-04 10:20:50|3938.34|3938.34|3937.94|3937.94|3938.34|3938.34|3937.89|3937.89|0
1607077260000|2020-12-04 10:21:00|3939.13|3939.13|3936.08|3936.08|3939.13|3939.13|3936.08|3936.08|0
1607077280000|2020-12-04 10:21:20|3936.56|3936.56|3937.61|3937.61|3937.61|3937.61|3936.56|3936.56|0
1607077290000|2020-12-04 10:21:30|3937.77|3937.77|3939.3|3939.3|3939.3|3939.3|3937.77|3937.77|0
1607077310000|2020-12-04 10:21:50|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|0
1607077320000|2020-12-04 10:22:00|3940.88|3940.88|3941.17|3941.17|3941.57|3941.57|3940.88|3940.88|0
1607077330000|2020-12-04 10:22:10|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|0
1607077340000|2020-12-04 10:22:20|3941.96|3941.96|3943.04|3943.04|3943.04|3943.04|3941.96|3941.96|0
1607077350000|2020-12-04 10:22:30|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|3942.88|0
1607077360000|2020-12-04 10:22:40|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|0
1607077380000|2020-12-04 10:23:00|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|0
1607077390000|2020-12-04 10:23:10|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|3943.98|0
1607077410000|2020-12-04 10:23:30|3944.14|3944.14|3944.04|3944.04|3944.43|3944.43|3944.04|3944.04|0
1607077420000|2020-12-04 10:23:40|3943.24|3943.24|3942.84|3942.84|3943.24|3943.24|3942.84|3942.84|0
1607077430000|2020-12-04 10:23:50|3942.45|3942.45|3939.53|3939.53|3942.45|3942.45|3939.26|3939.26|0
1607077450000|2020-12-04 10:24:10|3938.74|3938.74|3938.34|3938.34|3938.74|3938.74|3937.95|3937.95|0
1607077460000|2020-12-04 10:24:20|3939.14|3939.14|3938.18|3938.18|3939.14|3939.14|3938.18|3938.18|0
1607077470000|2020-12-04 10:24:30|3937.94|3937.94|3937.84|3937.84|3937.94|3937.94|3937.84|3937.84|0
1607077520000|2020-12-04 10:25:20|3937.68|3937.68|3933.31|3933.31|3937.68|3937.68|3933.31|3933.31|0
1607077530000|2020-12-04 10:25:30|3932.52|3932.52|3934.31|3934.31|3934.31|3934.31|3932.04|3932.04|0
1607077540000|2020-12-04 10:25:40|3934.23|3934.23|3934.06|3934.06|3934.23|3934.23|3934.06|3934.06|0
1607077550000|2020-12-04 10:25:50|3933.9|3933.9|3934.4|3934.4|3935.98|3935.98|3933.6|3933.6|0
1607077560000|2020-12-04 10:26:00|3934.23|3934.23|3933.98|3933.98|3934.38|3934.38|3933.98|3933.98|0
1607077570000|2020-12-04 10:26:10|3934.78|3934.78|3936.21|3936.21|3936.21|3936.21|3934.78|3934.78|0
1607077590000|2020-12-04 10:26:30|3935.53|3935.53|3932.86|3932.86|3935.53|3935.53|3932.86|3932.86|0
1607077600000|2020-12-04 10:26:40|3933.26|3933.26|3929.76|3929.76|3933.26|3933.26|3929.76|3929.76|0
1607077610000|2020-12-04 10:26:50|3929.65|3929.65|3930.34|3930.34|3930.39|3930.39|3929.6|3929.6|0
1607077620000|2020-12-04 10:27:00|3931.13|3931.13|3931.64|3931.64|3931.64|3931.64|3930.45|3930.45|0
1607077630000|2020-12-04 10:27:10|3931.56|3931.56|3932.64|3932.64|3932.64|3932.64|3931.56|3931.56|0
1607077650000|2020-12-04 10:27:30|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|3932.85|0
1607077660000|2020-12-04 10:27:40|3933.25|3933.25|3932.45|3932.45|3933.25|3933.25|3932.45|3932.45|0
1607077670000|2020-12-04 10:27:50|3932.85|3932.85|3932.56|3932.56|3932.85|3932.85|3931.77|3931.77|0
1607077690000|2020-12-04 10:28:10|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|3933.25|0
1607077700000|2020-12-04 10:28:20|3934.04|3934.04|3934.29|3934.29|3934.29|3934.29|3933.89|3933.89|0
1607077710000|2020-12-04 10:28:30|3933.89|3933.89|3933.21|3933.21|3933.89|3933.89|3932.7|3932.7|0
1607077720000|2020-12-04 10:28:40|3932.02|3932.02|3933.21|3933.21|3934|3934|3932.02|3932.02|0
1607077730000|2020-12-04 10:28:50|3933.38|3933.38|3933.06|3933.06|3933.38|3933.38|3932.58|3932.58|0
1607077740000|2020-12-04 10:29:00|3932.9|3932.9|3932.9|3932.9|3932.9|3932.9|3932.9|3932.9|0
1607077750000|2020-12-04 10:29:10|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|0
1607077780000|2020-12-04 10:29:40|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1607077800000|2020-12-04 10:30:00|3932.9|3932.9|3934.09|3934.09|3934.48|3934.48|3932.9|3932.9|0
1607077810000|2020-12-04 10:30:10|3934.48|3934.48|3934.46|3934.46|3934.48|3934.48|3933.69|3933.69|0
1607077820000|2020-12-04 10:30:20|3934.06|3934.06|3932.87|3932.87|3934.06|3934.06|3932.87|3932.87|0
1607077830000|2020-12-04 10:30:30|3933.66|3933.66|3932.07|3932.07|3933.66|3933.66|3932.07|3932.07|0
1607077840000|2020-12-04 10:30:40|3932.47|3932.47|3932.87|3932.87|3932.87|3932.87|3932.47|3932.47|0
1607077850000|2020-12-04 10:30:50|3933.27|3933.27|3933.43|3933.43|3933.43|3933.43|3933.27|3933.27|0
1607077860000|2020-12-04 10:31:00|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|0
1607077880000|2020-12-04 10:31:20|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|0
1607077920000|2020-12-04 10:32:00|3933.38|3933.38|3933.74|3933.74|3933.99|3933.99|3933.38|3933.38|0
1607077940000|2020-12-04 10:32:20|3934.22|3934.22|3934.69|3934.69|3934.69|3934.69|3934.22|3934.22|0
1607077950000|2020-12-04 10:32:30|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|3934.59|0
1607077960000|2020-12-04 10:32:40|3934.98|3934.98|3935.78|3935.78|3935.78|3935.78|3934.98|3934.98|0
1607077970000|2020-12-04 10:32:50|3934.98|3934.98|3934.3|3934.3|3934.98|3934.98|3934.3|3934.3|0
1607077990000|2020-12-04 10:33:10|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|0
1607078000000|2020-12-04 10:33:20|3934.54|3934.54|3934.37|3934.37|3934.54|3934.54|3934.37|3934.37|0
1607078010000|2020-12-04 10:33:30|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|0
1607078020000|2020-12-04 10:33:40|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|3932.78|0
1607078030000|2020-12-04 10:33:50|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|3932.1|0
1607078040000|2020-12-04 10:34:00|3931.98|3931.98|3933.33|3933.33|3933.33|3933.33|3931.98|3931.98|0
1607078050000|2020-12-04 10:34:10|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|3934.13|0
1607078080000|2020-12-04 10:34:40|3934.52|3934.52|3935.21|3935.21|3935.21|3935.21|3934.52|3934.52|0
1607078090000|2020-12-04 10:34:50|3935.35|3935.35|3936.79|3936.79|3936.79|3936.79|3935.21|3935.21|0
1607078100000|2020-12-04 10:35:00|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|3936.6|3936.6|0
1607078110000|2020-12-04 10:35:10|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|3936.95|0
1607078120000|2020-12-04 10:35:20|3938|3938|3938.45|3938.45|3938.45|3938.45|3938|3938|0
1607078140000|2020-12-04 10:35:40|3938.61|3938.61|3939.29|3939.29|3939.29|3939.29|3937.7|3937.7|0
1607078150000|2020-12-04 10:35:50|3938.93|3938.93|3938.68|3938.68|3938.93|3938.93|3938.68|3938.68|0
1607078160000|2020-12-04 10:36:00|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|0
1607078180000|2020-12-04 10:36:20|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|0
1607078190000|2020-12-04 10:36:30|3937.34|3937.34|3936.62|3936.62|3937.34|3937.34|3936.62|3936.62|0
1607078200000|2020-12-04 10:36:40|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|0
1607078210000|2020-12-04 10:36:50|3936.77|3936.77|3937.02|3937.02|3937.02|3937.02|3936.77|3936.77|0
1607078220000|2020-12-04 10:37:00|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|0
1607078230000|2020-12-04 10:37:10|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|3938.21|0
1607078240000|2020-12-04 10:37:20|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1607078250000|2020-12-04 10:37:30|3938.21|3938.21|3938.89|3938.89|3938.89|3938.89|3938.21|3938.21|0
1607078270000|2020-12-04 10:37:50|3939.29|3939.29|3939.69|3939.69|3939.69|3939.69|3939.29|3939.29|0
1607078290000|2020-12-04 10:38:10|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|3939.85|0
1607078300000|2020-12-04 10:38:20|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|0
1607078310000|2020-12-04 10:38:30|3939.56|3939.56|3939.64|3939.64|3939.64|3939.64|3939.56|3939.56|0
1607078320000|2020-12-04 10:38:40|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|3940.83|0
1607078330000|2020-12-04 10:38:50|3940.44|3940.44|3940.44|3940.44|3940.44|3940.44|3940.44|3940.44|0
1607078340000|2020-12-04 10:39:00|3940.83|3940.83|3941.01|3941.01|3941.38|3941.38|3940.54|3940.54|0
1607078350000|2020-12-04 10:39:10|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|0
1607078360000|2020-12-04 10:39:20|3941.01|3941.01|3941.01|3941.01|3941.41|3941.41|3941.01|3941.01|0
1607078370000|2020-12-04 10:39:30|3940.61|3940.61|3939.82|3939.82|3940.61|3940.61|3939.82|3939.82|0
1607078380000|2020-12-04 10:39:40|3939.7|3939.7|3939.3|3939.3|3939.7|3939.7|3939.3|3939.3|0
1607078390000|2020-12-04 10:39:50|3939.45|3939.45|3941.37|3941.37|3941.37|3941.37|3939.45|3939.45|0
1607078400000|2020-12-04 10:40:00|3941.45|3941.45|3941.38|3941.38|3942.17|3942.17|3941.38|3941.38|0
1607078420000|2020-12-04 10:40:20|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|3941.77|0
1607078430000|2020-12-04 10:40:30|3942.17|3942.17|3941.38|3941.38|3942.17|3942.17|3941.38|3941.38|0
1607078440000|2020-12-04 10:40:40|3940.98|3940.98|3939.79|3939.79|3940.98|3940.98|3939.79|3939.79|0
1607078460000|2020-12-04 10:41:00|3939.71|3939.71|3938.91|3938.91|3939.71|3939.71|3938.91|3938.91|0
1607078480000|2020-12-04 10:41:20|3938.52|3938.52|3937.98|3937.98|3938.52|3938.52|3937.83|3937.83|0
1607078490000|2020-12-04 10:41:30|3937.83|3937.83|3936.89|3936.89|3937.83|3937.83|3936.89|3936.89|0
1607078500000|2020-12-04 10:41:40|3936.77|3936.77|3937.17|3937.17|3937.17|3937.17|3936.77|3936.77|0
1607078510000|2020-12-04 10:41:50|3939.55|3939.55|3939.3|3939.3|3939.55|3939.55|3939.3|3939.3|0
1607078520000|2020-12-04 10:42:00|3938.51|3938.51|3937.8|3937.8|3938.51|3938.51|3937.71|3937.71|0
1607078540000|2020-12-04 10:42:20|3938.19|3938.19|3938.88|3938.88|3938.88|3938.88|3938.19|3938.19|0
1607078570000|2020-12-04 10:42:50|3938.5|3938.5|3935.55|3935.55|3938.5|3938.5|3935.55|3935.55|0
1607078580000|2020-12-04 10:43:00|3935.38|3935.38|3934.99|3934.99|3935.38|3935.38|3934.99|3934.99|0
1607078590000|2020-12-04 10:43:10|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|3935.38|0
1607078600000|2020-12-04 10:43:20|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|3936.05|0
1607078610000|2020-12-04 10:43:30|3936.13|3936.13|3936.92|3936.92|3936.92|3936.92|3936.13|3936.13|0
1607078620000|2020-12-04 10:43:40|3936.67|3936.67|3935.48|3935.48|3936.67|3936.67|3935.48|3935.48|0
1607078630000|2020-12-04 10:43:50|3935.09|3935.09|3934.97|3934.97|3935.09|3935.09|3934.97|3934.97|0
1607078640000|2020-12-04 10:44:00|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|0
1607078650000|2020-12-04 10:44:10|3936.16|3936.16|3937.21|3937.21|3937.21|3937.21|3936.16|3936.16|0
1607078660000|2020-12-04 10:44:20|3937.42|3937.42|3938.22|3938.22|3938.22|3938.22|3937.42|3937.42|0
1607078670000|2020-12-04 10:44:30|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|3937.03|0
1607078680000|2020-12-04 10:44:40|3937.82|3937.82|3936.88|3936.88|3937.82|3937.82|3936.88|3936.88|0
1607078690000|2020-12-04 10:44:50|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1607078710000|2020-12-04 10:45:10|3937.11|3937.11|3935.53|3935.53|3937.11|3937.11|3935.53|3935.53|0
1607078720000|2020-12-04 10:45:20|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|0
1607078730000|2020-12-04 10:45:30|3935.53|3935.53|3933.76|3933.76|3935.53|3935.53|3933.76|3933.76|0
1607078740000|2020-12-04 10:45:40|3933.6|3933.6|3933.98|3933.98|3933.98|3933.98|3933.6|3933.6|0
1607078760000|2020-12-04 10:46:00|3933.58|3933.58|3934.59|3934.59|3934.59|3934.59|3933.58|3933.58|0
1607078770000|2020-12-04 10:46:10|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|0
1607078780000|2020-12-04 10:46:20|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1607078800000|2020-12-04 10:46:40|3935.27|3935.27|3935.59|3935.59|3935.59|3935.59|3935.27|3935.27|0
1607078820000|2020-12-04 10:47:00|3935.76|3935.76|3935.61|3935.61|3935.76|3935.76|3935.61|3935.61|0
1607078830000|2020-12-04 10:47:10|3934.42|3934.42|3934.81|3934.81|3934.81|3934.81|3934.42|3934.42|0
1607078840000|2020-12-04 10:47:20|3935.61|3935.61|3936.69|3936.69|3936.69|3936.69|3935.21|3935.21|0
1607078860000|2020-12-04 10:47:40|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|0
1607078880000|2020-12-04 10:48:00|3936.99|3936.99|3936.19|3936.19|3936.99|3936.99|3936.19|3936.19|0
1607078890000|2020-12-04 10:48:10|3935.8|3935.8|3935.8|3935.8|3935.8|3935.8|3935.8|3935.8|0
1607078900000|2020-12-04 10:48:20|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|0
1607078920000|2020-12-04 10:48:40|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|0
1607078930000|2020-12-04 10:48:50|3936.77|3936.77|3937.46|3937.46|3937.46|3937.46|3936.77|3936.77|0
1607078940000|2020-12-04 10:49:00|3938.25|3938.25|3939.47|3939.47|3939.47|3939.47|3938.25|3938.25|0
1607078950000|2020-12-04 10:49:10|3939.68|3939.68|3940.18|3940.18|3940.47|3940.47|3939.68|3939.68|0
1607078960000|2020-12-04 10:49:20|3939.78|3939.78|3939.78|3939.78|3940.57|3940.57|3939.78|3939.78|0
1607078970000|2020-12-04 10:49:30|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|0
1607078980000|2020-12-04 10:49:40|3940.97|3940.97|3941.37|3941.37|3941.37|3941.37|3940.97|3940.97|0
1607078990000|2020-12-04 10:49:50|3940.57|3940.57|3940.66|3940.66|3940.66|3940.66|3940.57|3940.57|0
1607079000000|2020-12-04 10:50:00|3940.26|3940.26|3941.49|3941.49|3941.64|3941.64|3940.26|3940.26|0
1607079010000|2020-12-04 10:50:10|3940.7|3940.7|3940.3|3940.3|3940.7|3940.7|3940.3|3940.3|0
1607079030000|2020-12-04 10:50:30|3940.7|3940.7|3940.85|3940.85|3940.85|3940.85|3940.7|3940.7|0
1607079040000|2020-12-04 10:50:40|3941.15|3941.15|3940.75|3940.75|3941.15|3941.15|3940.75|3940.75|0
1607079050000|2020-12-04 10:50:50|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|3940.8|0
1607079060000|2020-12-04 10:51:00|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|0
1607079090000|2020-12-04 10:51:30|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|3941.57|0
1607079100000|2020-12-04 10:51:40|3941.73|3941.73|3941.79|3941.79|3941.79|3941.79|3941.73|3941.73|0
1607079110000|2020-12-04 10:51:50|3942.58|3942.58|3943.13|3943.13|3943.13|3943.13|3942.58|3942.58|0
1607079130000|2020-12-04 10:52:10|3942.73|3942.73|3944.09|3944.09|3944.09|3944.09|3942.33|3942.33|0
1607079140000|2020-12-04 10:52:20|3944.26|3944.26|3945.82|3945.82|3945.82|3945.82|3944.26|3944.26|0
1607079150000|2020-12-04 10:52:30|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|3945.94|0
1607079160000|2020-12-04 10:52:40|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1607079170000|2020-12-04 10:52:50|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|0
1607079180000|2020-12-04 10:53:00|3945.4|3945.4|3945.32|3945.32|3945.4|3945.4|3945.32|3945.32|0
1607079190000|2020-12-04 10:53:10|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1607079200000|2020-12-04 10:53:20|3945.04|3945.04|3945.04|3945.04|3945.04|3945.04|3945.04|3945.04|0
1607079230000|2020-12-04 10:53:50|3944.64|3944.64|3945.78|3945.78|3946.23|3946.23|3944.64|3944.64|0
1607079240000|2020-12-04 10:54:00|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|0
1607079260000|2020-12-04 10:54:20|3945.87|3945.87|3946|3946|3946|3946|3945.6|3945.6|0
1607079270000|2020-12-04 10:54:30|3945.21|3945.21|3944.42|3944.42|3945.21|3945.21|3944.42|3944.42|0
1607079300000|2020-12-04 10:55:00|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|3944.63|0
1607079310000|2020-12-04 10:55:10|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|3945.03|0
1607079330000|2020-12-04 10:55:30|3945.27|3945.27|3945.36|3945.36|3945.36|3945.36|3945.27|3945.27|0
1607079340000|2020-12-04 10:55:40|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|0
1607079350000|2020-12-04 10:55:50|3944.56|3944.56|3944.08|3944.08|3944.56|3944.56|3944.08|3944.08|0
1607079360000|2020-12-04 10:56:00|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1607079380000|2020-12-04 10:56:20|3944.53|3944.53|3945.13|3945.13|3945.13|3945.13|3944.53|3944.53|0
1607079390000|2020-12-04 10:56:30|3944.33|3944.33|3945.44|3945.44|3945.52|3945.52|3944.33|3944.33|0
1607079400000|2020-12-04 10:56:40|3944.76|3944.76|3944.36|3944.36|3944.76|3944.76|3944.36|3944.36|0
1607079410000|2020-12-04 10:56:50|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1607079420000|2020-12-04 10:57:00|3944.36|3944.36|3944.36|3944.36|3944.36|3944.36|3944.36|3944.36|0
1607079430000|2020-12-04 10:57:10|3943.17|3943.17|3942|3942|3943.17|3943.17|3941.95|3941.95|0
1607079440000|2020-12-04 10:57:20|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|0
1607079450000|2020-12-04 10:57:30|3942|3942|3942.4|3942.4|3942.4|3942.4|3942|3942|0
1607079480000|2020-12-04 10:58:00|3941.21|3941.21|3941.61|3941.61|3941.61|3941.61|3940.81|3940.81|0
1607079490000|2020-12-04 10:58:10|3941.55|3941.55|3940.94|3940.94|3941.55|3941.55|3940.94|3940.94|0
1607079520000|2020-12-04 10:58:40|3941.74|3941.74|3941.74|3941.74|3942.13|3942.13|3941.74|3941.74|0
1607079530000|2020-12-04 10:58:50|3942.09|3942.09|3943.28|3943.28|3943.28|3943.28|3941.92|3941.92|0
1607079550000|2020-12-04 10:59:10|3942.88|3942.88|3943.28|3943.28|3943.28|3943.28|3942.88|3942.88|0
1607079560000|2020-12-04 10:59:20|3943.96|3943.96|3944.37|3944.37|3944.37|3944.37|3943.96|3943.96|0
1607079580000|2020-12-04 10:59:40|3944.77|3944.77|3944.37|3944.37|3944.77|3944.77|3943.98|3943.98|0
1607079590000|2020-12-04 10:59:50|3943.98|3943.98|3944.77|3944.77|3944.77|3944.77|3943.98|3943.98|0
1607079600000|2020-12-04 11:00:00|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|3944.09|0
1607079610000|2020-12-04 11:00:10|3943.29|3943.29|3942.9|3942.9|3943.29|3943.29|3942.9|3942.9|0
1607079620000|2020-12-04 11:00:20|3942.68|3942.68|3942.63|3942.63|3942.68|3942.68|3942.63|3942.63|0
1607079630000|2020-12-04 11:00:30|3942.68|3942.68|3942.9|3942.9|3942.9|3942.9|3942.68|3942.68|0
1607079650000|2020-12-04 11:00:50|3943.69|3943.69|3943.29|3943.29|3943.69|3943.69|3943.29|3943.29|0
1607079670000|2020-12-04 11:01:10|3943.41|3943.41|3943.2|3943.2|3943.41|3943.41|3943.2|3943.2|0
1607079690000|2020-12-04 11:01:30|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|0
1607079720000|2020-12-04 11:02:00|3943.43|3943.43|3943.27|3943.27|3943.43|3943.43|3943.27|3943.27|0
1607079730000|2020-12-04 11:02:10|3943.44|3943.44|3943.04|3943.04|3943.44|3943.44|3943.04|3943.04|0
1607079750000|2020-12-04 11:02:30|3942.36|3942.36|3942.12|3942.12|3942.36|3942.36|3942.12|3942.12|0
1607079780000|2020-12-04 11:03:00|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1607079790000|2020-12-04 11:03:10|3942.68|3942.68|3942.29|3942.29|3942.68|3942.68|3941.89|3941.89|0
1607079800000|2020-12-04 11:03:20|3942.23|3942.23|3941.99|3941.99|3942.23|3942.23|3941.99|3941.99|0
1607079810000|2020-12-04 11:03:30|3941.93|3941.93|3942.33|3942.33|3942.33|3942.33|3941.93|3941.93|0
1607079820000|2020-12-04 11:03:40|3941.93|3941.93|3942.33|3942.33|3942.33|3942.33|3941.93|3941.93|0
1607079830000|2020-12-04 11:03:50|3942.73|3942.73|3942.27|3942.27|3942.73|3942.73|3941.81|3941.81|0
1607079840000|2020-12-04 11:04:00|3941.48|3941.48|3940.69|3940.69|3941.48|3941.48|3940.69|3940.69|0
1607079850000|2020-12-04 11:04:10|3941.08|3941.08|3940.87|3940.87|3941.08|3941.08|3940.87|3940.87|0
1607079860000|2020-12-04 11:04:20|3941.27|3941.27|3941.27|3941.27|3941.66|3941.66|3941.27|3941.27|0
1607079870000|2020-12-04 11:04:30|3941.16|3941.16|3941.05|3941.05|3941.16|3941.16|3941.05|3941.05|0
1607079900000|2020-12-04 11:05:00|3941.45|3941.45|3941.45|3941.45|3941.45|3941.45|3941.45|3941.45|0
1607079910000|2020-12-04 11:05:10|3941.5|3941.5|3942.02|3942.02|3942.17|3942.17|3941.5|3941.5|0
1607079920000|2020-12-04 11:05:20|3942.41|3942.41|3942.81|3942.81|3942.81|3942.81|3942.41|3942.41|0
1607079930000|2020-12-04 11:05:30|3942.02|3942.02|3942.41|3942.41|3942.41|3942.41|3942.02|3942.02|0
1607079940000|2020-12-04 11:05:40|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|3943.78|0
1607079950000|2020-12-04 11:05:50|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|0
1607079970000|2020-12-04 11:06:10|3943.55|3943.55|3942.73|3942.73|3943.55|3943.55|3942.73|3942.73|0
1607079980000|2020-12-04 11:06:20|3943.12|3943.12|3944.22|3944.22|3944.22|3944.22|3943.12|3943.12|0
1607080010000|2020-12-04 11:06:50|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|3943.03|0
1607080030000|2020-12-04 11:07:10|3942.63|3942.63|3943.63|3943.63|3943.63|3943.63|3942.63|3942.63|0
1607080060000|2020-12-04 11:07:40|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|0
1607080080000|2020-12-04 11:08:00|3943.15|3943.15|3941.56|3941.56|3943.15|3943.15|3941.56|3941.56|0
1607080090000|2020-12-04 11:08:10|3941.16|3941.16|3940.77|3940.77|3941.16|3941.16|3940.77|3940.77|0
1607080100000|2020-12-04 11:08:20|3940.37|3940.37|3939.97|3939.97|3940.37|3940.37|3939.97|3939.97|0
1607080110000|2020-12-04 11:08:30|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1607080120000|2020-12-04 11:08:40|3939.97|3939.97|3939.49|3939.49|3939.97|3939.97|3939.49|3939.49|0
1607080130000|2020-12-04 11:08:50|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|0
1607080140000|2020-12-04 11:09:00|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|3940.29|0
1607080150000|2020-12-04 11:09:10|3939.89|3939.89|3940.29|3940.29|3940.29|3940.29|3939.89|3939.89|0
1607080160000|2020-12-04 11:09:20|3939.1|3939.1|3939.49|3939.49|3939.49|3939.49|3939.1|3939.1|0
1607080170000|2020-12-04 11:09:30|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|0
1607080180000|2020-12-04 11:09:40|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1607080200000|2020-12-04 11:10:00|3939.49|3939.49|3939.44|3939.44|3939.49|3939.49|3939.44|3939.44|0
1607080210000|2020-12-04 11:10:10|3939.84|3939.84|3940.14|3940.14|3940.23|3940.23|3939.48|3939.48|0
1607080220000|2020-12-04 11:10:20|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|0
1607080230000|2020-12-04 11:10:30|3941.34|3941.34|3941.49|3941.49|3941.49|3941.49|3941.34|3941.34|0
1607080240000|2020-12-04 11:10:40|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|3941.09|0
1607080250000|2020-12-04 11:10:50|3941.88|3941.88|3944.15|3944.15|3944.15|3944.15|3941.88|3941.88|0
1607080260000|2020-12-04 11:11:00|3944.1|3944.1|3946.81|3946.81|3946.81|3946.81|3944.1|3944.1|0
1607080270000|2020-12-04 11:11:10|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|0
1607080280000|2020-12-04 11:11:20|3946.27|3946.27|3946.66|3946.66|3946.66|3946.66|3946.27|3946.27|0
1607080290000|2020-12-04 11:11:30|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1607080300000|2020-12-04 11:11:40|3945.38|3945.38|3948.33|3948.33|3948.33|3948.33|3945.38|3945.38|0
1607080310000|2020-12-04 11:11:50|3948.73|3948.73|3951|3951|3951|3951|3948.73|3948.73|0
1607080320000|2020-12-04 11:12:00|3950.84|3950.84|3949.76|3949.76|3950.84|3950.84|3949.76|3949.76|0
1607080330000|2020-12-04 11:12:10|3949.28|3949.28|3948.59|3948.59|3949.28|3949.28|3948.59|3948.59|0
1607080340000|2020-12-04 11:12:20|3948.65|3948.65|3950.23|3950.23|3950.23|3950.23|3948.65|3948.65|0
1607080350000|2020-12-04 11:12:30|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|3949.84|0
1607080360000|2020-12-04 11:12:40|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|0
1607080380000|2020-12-04 11:13:00|3949.11|3949.11|3949.51|3949.51|3949.9|3949.9|3949.11|3949.11|0
1607080390000|2020-12-04 11:13:10|3949.4|3949.4|3949.38|3949.38|3949.45|3949.45|3949.21|3949.21|0
1607080400000|2020-12-04 11:13:20|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|3949.77|0
1607080410000|2020-12-04 11:13:30|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|0
1607080420000|2020-12-04 11:13:40|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|3950.42|0
1607080430000|2020-12-04 11:13:50|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|3950.81|0
1607080440000|2020-12-04 11:14:00|3950.09|3950.09|3950.25|3950.25|3950.25|3950.25|3950.09|3950.09|0
1607080480000|2020-12-04 11:14:40|3950.2|3950.2|3950.99|3950.99|3950.99|3950.99|3950.2|3950.2|0
1607080490000|2020-12-04 11:14:50|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1607080530000|2020-12-04 11:15:30|3950.38|3950.38|3947.66|3947.66|3950.38|3950.38|3947.66|3947.66|0
1607080540000|2020-12-04 11:15:40|3947.58|3947.58|3946.78|3946.78|3947.58|3947.58|3946.78|3946.78|0
1607080550000|2020-12-04 11:15:50|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|0
1607080570000|2020-12-04 11:16:10|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|0
1607080580000|2020-12-04 11:16:20|3949.05|3949.05|3947.86|3947.86|3949.45|3949.45|3947.86|3947.86|0
1607080600000|2020-12-04 11:16:40|3947.91|3947.91|3948.99|3948.99|3948.99|3948.99|3947.91|3947.91|0
1607080610000|2020-12-04 11:16:50|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|3949.38|0
1607080620000|2020-12-04 11:17:00|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|0
1607080630000|2020-12-04 11:17:10|3949.38|3949.38|3947.75|3947.75|3949.38|3949.38|3947.75|3947.75|0
1607080640000|2020-12-04 11:17:20|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|3948.94|0
1607080650000|2020-12-04 11:17:30|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|3948.54|0
1607080660000|2020-12-04 11:17:40|3948.15|3948.15|3947.35|3947.35|3948.15|3948.15|3947.35|3947.35|0
1607080670000|2020-12-04 11:17:50|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|0
1607080680000|2020-12-04 11:18:00|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|3946.89|0
1607080690000|2020-12-04 11:18:10|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|0
1607080700000|2020-12-04 11:18:20|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|0
1607080730000|2020-12-04 11:18:50|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1607080740000|2020-12-04 11:19:00|3948.7|3948.7|3949.5|3949.5|3949.5|3949.5|3948.7|3948.7|0
1607080750000|2020-12-04 11:19:10|3949.1|3949.1|3948.31|3948.31|3949.89|3949.89|3948.31|3948.31|0
1607080760000|2020-12-04 11:19:20|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|3947.51|0
1607080780000|2020-12-04 11:19:40|3947.12|3947.12|3947.22|3947.22|3947.22|3947.22|3947.12|3947.12|0
1607080810000|2020-12-04 11:20:10|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|3947.62|0
1607080820000|2020-12-04 11:20:20|3948.02|3948.02|3948.02|3948.02|3948.02|3948.02|3948.02|3948.02|0
1607080830000|2020-12-04 11:20:30|3947.62|3947.62|3947.08|3947.08|3947.62|3947.62|3947.08|3947.08|0
1607080860000|2020-12-04 11:21:00|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|0
1607080870000|2020-12-04 11:21:10|3947.32|3947.32|3947.09|3947.09|3947.32|3947.32|3947.09|3947.09|0
1607080880000|2020-12-04 11:21:20|3947.34|3947.34|3947.74|3947.74|3947.74|3947.74|3947.34|3947.34|0
1607080890000|2020-12-04 11:21:30|3946.95|3946.95|3946.3|3946.3|3947.1|3947.1|3946.3|3946.3|0
1607080900000|2020-12-04 11:21:40|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|0
1607080950000|2020-12-04 11:22:30|3946.62|3946.62|3946.62|3946.62|3946.62|3946.62|3946.62|3946.62|0
1607080960000|2020-12-04 11:22:40|3946.78|3946.78|3946.86|3946.86|3946.86|3946.86|3946.78|3946.78|0
1607080970000|2020-12-04 11:22:50|3947.08|3947.08|3948.16|3948.16|3948.16|3948.16|3947.08|3947.08|0
1607080980000|2020-12-04 11:23:00|3948.55|3948.55|3949.75|3949.75|3950.14|3950.14|3948.55|3948.55|0
1607080990000|2020-12-04 11:23:10|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|0
1607081000000|2020-12-04 11:23:20|3950.31|3950.31|3950.31|3950.31|3951.1|3951.1|3950.31|3950.31|0
1607081030000|2020-12-04 11:23:50|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.51|3949.51|0
1607081040000|2020-12-04 11:24:00|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|3949.12|0
1607081050000|2020-12-04 11:24:10|3948.43|3948.43|3949.91|3949.91|3949.91|3949.91|3948.43|3948.43|0
1607081060000|2020-12-04 11:24:20|3953.09|3953.09|3950.31|3950.31|3953.09|3953.09|3950.31|3950.31|0
1607081070000|2020-12-04 11:24:30|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|3949.91|0
1607081100000|2020-12-04 11:25:00|3949.7|3949.7|3949.19|3949.19|3949.7|3949.7|3949.19|3949.19|0
1607081110000|2020-12-04 11:25:10|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|0
1607081120000|2020-12-04 11:25:20|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|3950.78|0
1607081130000|2020-12-04 11:25:30|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|0
1607081140000|2020-12-04 11:25:40|3951.27|3951.27|3952.06|3952.06|3952.06|3952.06|3951.27|3951.27|0
1607081150000|2020-12-04 11:25:50|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|0
1607081160000|2020-12-04 11:26:00|3953.25|3953.25|3953.94|3953.94|3953.94|3953.94|3953.25|3953.25|0
1607081170000|2020-12-04 11:26:10|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|3954.62|0
1607081190000|2020-12-04 11:26:30|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1607081200000|2020-12-04 11:26:40|3955.68|3955.68|3957.08|3957.08|3957.08|3957.08|3955.68|3955.68|0
1607081210000|2020-12-04 11:26:50|3956.66|3956.66|3956.26|3956.26|3956.66|3956.66|3956.26|3956.26|0
1607081220000|2020-12-04 11:27:00|3956.45|3956.45|3957.25|3957.25|3957.25|3957.25|3956.45|3956.45|0
1607081240000|2020-12-04 11:27:20|3958.44|3958.44|3958.95|3958.95|3958.95|3958.95|3957.64|3957.64|0
1607081250000|2020-12-04 11:27:30|3958.83|3958.83|3959|3959|3959|3959|3958.04|3958.04|0
1607081260000|2020-12-04 11:27:40|3959.68|3959.68|3959.68|3959.68|3960.87|3960.87|3959.29|3959.29|0
1607081270000|2020-12-04 11:27:50|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|0
1607081280000|2020-12-04 11:28:00|3960.53|3960.53|3960.13|3960.13|3960.53|3960.53|3960.13|3960.13|0
1607081290000|2020-12-04 11:28:10|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|3959.74|0
1607081350000|2020-12-04 11:29:10|3960.13|3960.13|3960.28|3960.28|3960.28|3960.28|3960.13|3960.13|0
1607081360000|2020-12-04 11:29:20|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1607081370000|2020-12-04 11:29:30|3959.2|3959.2|3957.62|3957.62|3959.2|3959.2|3957.62|3957.62|0
1607081380000|2020-12-04 11:29:40|3957.22|3957.22|3956.54|3956.54|3957.22|3957.22|3956.54|3956.54|0
1607081390000|2020-12-04 11:29:50|3956.93|3956.93|3957.08|3957.08|3957.08|3957.08|3956.93|3956.93|0
1607081410000|2020-12-04 11:30:10|3957|3957|3956.92|3956.92|3957|3957|3956.92|3956.92|0
1607081420000|2020-12-04 11:30:20|3957.31|3957.31|3959.3|3959.3|3960.89|3960.89|3957.31|3957.31|0
1607081430000|2020-12-04 11:30:30|3959.7|3959.7|3960.09|3960.09|3960.09|3960.09|3959.7|3959.7|0
1607081440000|2020-12-04 11:30:40|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1607081450000|2020-12-04 11:30:50|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|0
1607081460000|2020-12-04 11:31:00|3958.11|3958.11|3958.9|3958.9|3958.9|3958.9|3958.11|3958.11|0
1607081480000|2020-12-04 11:31:20|3959.23|3959.23|3959.73|3959.73|3959.73|3959.73|3959.23|3959.23|0
1607081490000|2020-12-04 11:31:30|3959.98|3959.98|3960.77|3960.77|3960.77|3960.77|3959.98|3959.98|0
1607081510000|2020-12-04 11:31:50|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|0
1607081560000|2020-12-04 11:32:40|3960.06|3960.06|3960.14|3960.14|3960.14|3960.14|3959.98|3959.98|0
1607081570000|2020-12-04 11:32:50|3960.06|3960.06|3960.85|3960.85|3960.85|3960.85|3960.06|3960.06|0
1607081580000|2020-12-04 11:33:00|3961.25|3961.25|3962.04|3962.04|3962.04|3962.04|3961.25|3961.25|0
1607081590000|2020-12-04 11:33:10|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|0
1607081600000|2020-12-04 11:33:20|3961.65|3961.65|3961.88|3961.88|3962.04|3962.04|3961.65|3961.65|0
1607081610000|2020-12-04 11:33:30|3961.55|3961.55|3960.9|3960.9|3961.55|3961.55|3960.75|3960.75|0
1607081620000|2020-12-04 11:33:40|3960.51|3960.51|3961.3|3961.3|3961.3|3961.3|3960.51|3960.51|0
1607081640000|2020-12-04 11:34:00|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1607081650000|2020-12-04 11:34:10|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|3960.75|0
1607081660000|2020-12-04 11:34:20|3960.64|3960.64|3959.64|3959.64|3960.64|3960.64|3959.64|3959.64|0
1607081670000|2020-12-04 11:34:30|3959.24|3959.24|3959.09|3959.09|3959.24|3959.24|3959.09|3959.09|0
1607081680000|2020-12-04 11:34:40|3959.26|3959.26|3958.97|3958.97|3959.47|3959.47|3958.97|3958.97|0
1607081700000|2020-12-04 11:35:00|3958.57|3958.57|3958.97|3958.97|3958.97|3958.97|3958.57|3958.57|0
1607081710000|2020-12-04 11:35:10|3960.33|3960.33|3962.24|3962.24|3962.36|3962.36|3960.05|3960.05|0
1607081720000|2020-12-04 11:35:20|3962.48|3962.48|3964.11|3964.11|3964.11|3964.11|3962.48|3962.48|0
1607081730000|2020-12-04 11:35:30|3963.72|3963.72|3963.88|3963.88|3963.88|3963.88|3963.72|3963.72|0
1607081740000|2020-12-04 11:35:40|3964.28|3964.28|3964.68|3964.68|3964.68|3964.68|3964.28|3964.28|0
1607081760000|2020-12-04 11:36:00|3963.88|3963.88|3963.01|3963.01|3963.88|3963.88|3963.01|3963.01|0
1607081770000|2020-12-04 11:36:10|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1607081780000|2020-12-04 11:36:20|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|3964.09|0
1607081800000|2020-12-04 11:36:40|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|0
1607081810000|2020-12-04 11:36:50|3962.61|3962.61|3962.21|3962.21|3962.61|3962.61|3962.21|3962.21|0
1607081830000|2020-12-04 11:37:10|3961.82|3961.82|3962.03|3962.03|3962.03|3962.03|3961.82|3961.82|0
1607081840000|2020-12-04 11:37:20|3962.43|3962.43|3962.82|3962.82|3962.82|3962.82|3962.43|3962.43|0
1607081850000|2020-12-04 11:37:30|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|0
1607081860000|2020-12-04 11:37:40|3963.14|3963.14|3962.92|3962.92|3963.14|3963.14|3962.92|3962.92|0
1607081870000|2020-12-04 11:37:50|3962.84|3962.84|3963.24|3963.24|3963.24|3963.24|3962.84|3962.84|0
1607081880000|2020-12-04 11:38:00|3962.44|3962.44|3962.84|3962.84|3962.84|3962.84|3962.44|3962.44|0
1607081910000|2020-12-04 11:38:30|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1607081930000|2020-12-04 11:38:50|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|0
1607081940000|2020-12-04 11:39:00|3962.22|3962.22|3961.85|3961.85|3962.22|3962.22|3961.85|3961.85|0
1607081950000|2020-12-04 11:39:10|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|0
1607081960000|2020-12-04 11:39:20|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1607081970000|2020-12-04 11:39:30|3961.45|3961.45|3961.05|3961.05|3961.45|3961.45|3961.05|3961.05|0
1607081980000|2020-12-04 11:39:40|3961.45|3961.45|3961.05|3961.05|3961.45|3961.45|3961.05|3961.05|0
1607081990000|2020-12-04 11:39:50|3961.2|3961.2|3961.51|3961.51|3961.9|3961.9|3961.2|3961.2|0
1607082000000|2020-12-04 11:40:00|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|0
1607082010000|2020-12-04 11:40:10|3961.22|3961.22|3960.53|3960.53|3961.22|3961.22|3960.53|3960.53|0
1607082020000|2020-12-04 11:40:20|3960.14|3960.14|3959.89|3959.89|3960.29|3960.29|3959.89|3959.89|0
1607082030000|2020-12-04 11:40:30|3959.49|3959.49|3957.2|3957.2|3959.49|3959.49|3956.4|3956.4|0
1607082040000|2020-12-04 11:40:40|3956.8|3956.8|3956.4|3956.4|3956.8|3956.8|3956.4|3956.4|0
1607082050000|2020-12-04 11:40:50|3955.21|3955.21|3955.61|3955.61|3955.61|3955.61|3955.21|3955.21|0
1607082070000|2020-12-04 11:41:10|3955.21|3955.21|3954.82|3954.82|3955.61|3955.61|3954.82|3954.82|0
1607082080000|2020-12-04 11:41:20|3954.02|3954.02|3953.23|3953.23|3954.02|3954.02|3952.44|3952.44|0
1607082090000|2020-12-04 11:41:30|3953.63|3953.63|3953.63|3953.63|3953.63|3953.63|3953.27|3953.27|0
1607082100000|2020-12-04 11:41:40|3953.23|3953.23|3954.06|3954.06|3954.06|3954.06|3953.23|3953.23|0
1607082110000|2020-12-04 11:41:50|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|3954.86|0
1607082130000|2020-12-04 11:42:10|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|0
1607082140000|2020-12-04 11:42:20|3955.88|3955.88|3956.28|3956.28|3956.28|3956.28|3955.88|3955.88|0
1607082150000|2020-12-04 11:42:30|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|0
1607082160000|2020-12-04 11:42:40|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|3955.65|0
1607082180000|2020-12-04 11:43:00|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|3956.44|0
1607082190000|2020-12-04 11:43:10|3956.84|3956.84|3956.69|3956.69|3956.84|3956.84|3956.69|3956.69|0
1607082200000|2020-12-04 11:43:20|3956.54|3956.54|3957.73|3957.73|3957.73|3957.73|3956.54|3956.54|0
1607082210000|2020-12-04 11:43:30|3958.13|3958.13|3958.13|3958.13|3958.13|3958.13|3957.33|3957.33|0
1607082220000|2020-12-04 11:43:40|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|3958.53|0
1607082230000|2020-12-04 11:43:50|3958.67|3958.67|3959.37|3959.37|3959.37|3959.37|3958.67|3958.67|0
1607082240000|2020-12-04 11:44:00|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1607082260000|2020-12-04 11:44:20|3959.92|3959.92|3960.31|3960.31|3960.31|3960.31|3959.92|3959.92|0
1607082270000|2020-12-04 11:44:30|3959.92|3959.92|3959.52|3959.52|3959.92|3959.92|3959.52|3959.52|0
1607082280000|2020-12-04 11:44:40|3959.12|3959.12|3959.52|3959.52|3959.52|3959.52|3959.12|3959.12|0
1607082300000|2020-12-04 11:45:00|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|0
1607082310000|2020-12-04 11:45:10|3959.92|3959.92|3959.5|3959.5|3959.92|3959.92|3959.5|3959.5|0
1607082320000|2020-12-04 11:45:20|3959.9|3959.9|3959.73|3959.73|3959.9|3959.9|3959.73|3959.73|0
1607082330000|2020-12-04 11:45:30|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|3959.04|0
1607082340000|2020-12-04 11:45:40|3958.25|3958.25|3957.85|3957.85|3958.25|3958.25|3957.85|3957.85|0
1607082350000|2020-12-04 11:45:50|3957.91|3957.91|3958.21|3958.21|3958.21|3958.21|3957.91|3957.91|0
1607082410000|2020-12-04 11:46:50|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|0
1607082420000|2020-12-04 11:47:00|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|0
1607082430000|2020-12-04 11:47:10|3956.58|3956.58|3956.13|3956.13|3956.81|3956.81|3956.13|3956.13|0
1607082450000|2020-12-04 11:47:30|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|0
1607082460000|2020-12-04 11:47:40|3957.32|3957.32|3957.72|3957.72|3957.72|3957.72|3957.32|3957.32|0
1607082470000|2020-12-04 11:47:50|3958.4|3958.4|3959.19|3959.19|3959.19|3959.19|3958.4|3958.4|0
1607082480000|2020-12-04 11:48:00|3959.11|3959.11|3959.26|3959.26|3959.4|3959.4|3959.11|3959.11|0
1607082500000|2020-12-04 11:48:20|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1607082510000|2020-12-04 11:48:30|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|0
1607082520000|2020-12-04 11:48:40|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1607082530000|2020-12-04 11:48:50|3959.47|3959.47|3958.79|3958.79|3959.47|3959.47|3958.79|3958.79|0
1607082540000|2020-12-04 11:49:00|3959.18|3959.18|3958.24|3958.24|3959.58|3959.58|3958.24|3958.24|0
1607082550000|2020-12-04 11:49:10|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|0
1607082590000|2020-12-04 11:49:50|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|0
1607082600000|2020-12-04 11:50:00|3955.7|3955.7|3955.3|3955.3|3955.7|3955.7|3955.3|3955.3|0
1607082610000|2020-12-04 11:50:10|3954.9|3954.9|3954.58|3954.58|3954.9|3954.9|3954.58|3954.58|0
1607082620000|2020-12-04 11:50:20|3954.98|3954.98|3955.38|3955.38|3955.38|3955.38|3954.98|3954.98|0
1607082630000|2020-12-04 11:50:30|3955.29|3955.29|3955.21|3955.21|3955.29|3955.29|3955.21|3955.21|0
1607082640000|2020-12-04 11:50:40|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|0
1607082650000|2020-12-04 11:50:50|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|3956.4|0
1607082670000|2020-12-04 11:51:10|3956.52|3956.52|3957.71|3957.71|3957.71|3957.71|3956.52|3956.52|0
1607082680000|2020-12-04 11:51:20|3957.31|3957.31|3957.31|3957.31|3957.31|3957.31|3957.31|3957.31|0
1607082690000|2020-12-04 11:51:30|3958.11|3958.11|3958.9|3958.9|3958.9|3958.9|3958.11|3958.11|0
1607082700000|2020-12-04 11:51:40|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|0
1607082710000|2020-12-04 11:51:50|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|0
1607082720000|2020-12-04 11:52:00|3957.96|3957.96|3957.72|3957.72|3958.12|3958.12|3957.72|3957.72|0
1607082750000|2020-12-04 11:52:30|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|3958.52|0
1607082770000|2020-12-04 11:52:50|3957.72|3957.72|3956.64|3956.64|3957.72|3957.72|3956.64|3956.64|0
1607082780000|2020-12-04 11:53:00|3957.04|3957.04|3957.19|3957.19|3957.19|3957.19|3957.04|3957.04|0
1607082790000|2020-12-04 11:53:10|3957.27|3957.27|3957.83|3957.83|3957.83|3957.83|3957.27|3957.27|0
1607082800000|2020-12-04 11:53:20|3957.74|3957.74|3957.48|3957.48|3957.74|3957.74|3957.08|3957.08|0
1607082810000|2020-12-04 11:53:30|3956.98|3956.98|3956.98|3956.98|3956.98|3956.98|3956.98|3956.98|0
1607082820000|2020-12-04 11:53:40|3957.38|3957.38|3956.04|3956.04|3957.38|3957.38|3956.04|3956.04|0
1607082840000|2020-12-04 11:54:00|3955.64|3955.64|3955.35|3955.35|3955.64|3955.64|3955.35|3955.35|0
1607082850000|2020-12-04 11:54:10|3954.67|3954.67|3954.67|3954.67|3954.67|3954.67|3954.67|3954.67|0
1607082860000|2020-12-04 11:54:20|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|3954.81|0
1607082880000|2020-12-04 11:54:40|3954.51|3954.51|3954.6|3954.6|3954.6|3954.6|3954.51|3954.51|0
1607082890000|2020-12-04 11:54:50|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|0
1607082900000|2020-12-04 11:55:00|3956.18|3956.18|3956.84|3956.84|3956.99|3956.99|3956.03|3956.03|0
1607082920000|2020-12-04 11:55:20|3956.69|3956.69|3955.6|3955.6|3956.69|3956.69|3955.6|3955.6|0
1607082940000|2020-12-04 11:55:40|3955.2|3955.2|3955.46|3955.46|3956.39|3956.39|3955.2|3955.2|0
1607082950000|2020-12-04 11:55:50|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|0
1607082970000|2020-12-04 11:56:10|3955.07|3955.07|3954.67|3954.67|3955.07|3955.07|3954.67|3954.67|0
1607082980000|2020-12-04 11:56:20|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|3954.27|0
1607082990000|2020-12-04 11:56:30|3953.87|3953.87|3953.36|3953.36|3953.87|3953.87|3953.36|3953.36|0
1607083050000|2020-12-04 11:57:30|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|3953.76|0
1607083060000|2020-12-04 11:57:40|3953.61|3953.61|3954|3954|3954|3954|3953.61|3953.61|0
1607083070000|2020-12-04 11:57:50|3953.95|3953.95|3954.35|3954.35|3954.35|3954.35|3953.95|3953.95|0
1607083080000|2020-12-04 11:58:00|3953.96|3953.96|3954.44|3954.44|3954.44|3954.44|3953.96|3953.96|0
1607083090000|2020-12-04 11:58:10|3954.74|3954.74|3955.41|3955.41|3955.41|3955.41|3954.74|3954.74|0
1607083130000|2020-12-04 11:58:50|3955.8|3955.8|3956.2|3956.2|3956.6|3956.6|3955.8|3955.8|0
1607083140000|2020-12-04 11:59:00|3955.96|3955.96|3955.17|3955.17|3955.96|3955.96|3955.17|3955.17|0
1607083150000|2020-12-04 11:59:10|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|3954.48|0
1607083160000|2020-12-04 11:59:20|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|0
1607083170000|2020-12-04 11:59:30|3954.2|3954.2|3955.28|3955.28|3955.28|3955.28|3954.2|3954.2|0
1607083180000|2020-12-04 11:59:40|3955.16|3955.16|3954.76|3954.76|3955.16|3955.16|3954.76|3954.76|0
1607083190000|2020-12-04 11:59:50|3954.08|3954.08|3953.56|3953.56|3954.08|3954.08|3953.56|3953.56|0
1607083200000|2020-12-04 12:00:00|3953.16|3953.16|3952.89|3952.89|3953.16|3953.16|3952.48|3952.48|0
1607083210000|2020-12-04 12:00:10|3952.5|3952.5|3952.1|3952.1|3952.5|3952.5|3952.1|3952.1|0
1607083220000|2020-12-04 12:00:20|3951.95|3951.95|3952.59|3952.59|3952.74|3952.74|3951.95|3951.95|0
1607083230000|2020-12-04 12:00:30|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|0
1607083240000|2020-12-04 12:00:40|3951.76|3951.76|3952.01|3952.01|3952.01|3952.01|3951.76|3951.76|0
1607083260000|2020-12-04 12:01:00|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|0
1607083270000|2020-12-04 12:01:10|3950.64|3950.64|3951.04|3951.04|3951.04|3951.04|3950.64|3950.64|0
1607083290000|2020-12-04 12:01:30|3950.64|3950.64|3950.48|3950.48|3950.64|3950.64|3950.48|3950.48|0
1607083300000|2020-12-04 12:01:40|3949.68|3949.68|3950.08|3950.08|3950.08|3950.08|3949.29|3949.29|0
1607083310000|2020-12-04 12:01:50|3949.29|3949.29|3948.89|3948.89|3949.29|3949.29|3948.49|3948.49|0
1607083320000|2020-12-04 12:02:00|3949.01|3949.01|3948.16|3948.16|3949.25|3949.25|3948.16|3948.16|0
1607083340000|2020-12-04 12:02:20|3946.8|3946.8|3946|3946|3946.8|3946.8|3945.61|3945.61|0
1607083350000|2020-12-04 12:02:30|3946.4|3946.4|3946.4|3946.4|3946.8|3946.8|3946.4|3946.4|0
1607083360000|2020-12-04 12:02:40|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|3946.51|0
1607083380000|2020-12-04 12:03:00|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|0
1607083390000|2020-12-04 12:03:10|3947.35|3947.35|3946.61|3946.61|3947.35|3947.35|3946.56|3946.56|0
1607083400000|2020-12-04 12:03:20|3945.93|3945.93|3945.2|3945.2|3945.93|3945.93|3944.41|3944.41|0
1607083410000|2020-12-04 12:03:30|3945.6|3945.6|3945.2|3945.2|3945.6|3945.6|3945.2|3945.2|0
1607083420000|2020-12-04 12:03:40|3944.81|3944.81|3945.2|3945.2|3945.2|3945.2|3944.81|3944.81|0
1607083430000|2020-12-04 12:03:50|3944.81|3944.81|3945.49|3945.49|3945.49|3945.49|3944.81|3944.81|0
1607083440000|2020-12-04 12:04:00|3945.89|3945.89|3945.89|3945.89|3945.89|3945.89|3945.89|3945.89|0
1607083450000|2020-12-04 12:04:10|3945.8|3945.8|3945.65|3945.65|3945.8|3945.8|3945.65|3945.65|0
1607083490000|2020-12-04 12:04:50|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|3945.77|0
1607083500000|2020-12-04 12:05:00|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|0
1607083510000|2020-12-04 12:05:10|3948.9|3948.9|3948.22|3948.22|3948.9|3948.9|3948.22|3948.22|0
1607083520000|2020-12-04 12:05:20|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|0
1607083530000|2020-12-04 12:05:30|3948.22|3948.22|3948.22|3948.22|3948.22|3948.22|3948.22|3948.22|0
1607083540000|2020-12-04 12:05:40|3947.82|3947.82|3946.35|3946.35|3947.82|3947.82|3945.95|3945.95|0
1607083550000|2020-12-04 12:05:50|3947.14|3947.14|3946.97|3946.97|3947.14|3947.14|3946.97|3946.97|0
1607083580000|2020-12-04 12:06:20|3946.58|3946.58|3947.37|3947.37|3947.37|3947.37|3946.58|3946.58|0
1607083590000|2020-12-04 12:06:30|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|3947.77|0
1607083610000|2020-12-04 12:06:50|3947.37|3947.37|3947.54|3947.54|3947.54|3947.54|3947.37|3947.37|0
1607083620000|2020-12-04 12:07:00|3947.39|3947.39|3947.43|3947.43|3947.48|3947.48|3947.32|3947.32|0
1607083630000|2020-12-04 12:07:10|3946.75|3946.75|3945.75|3945.75|3946.75|3946.75|3945.63|3945.63|0
1607083640000|2020-12-04 12:07:20|3945.87|3945.87|3945.75|3945.75|3945.87|3945.87|3945.75|3945.75|0
1607083660000|2020-12-04 12:07:40|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1607083680000|2020-12-04 12:08:00|3945.91|3945.91|3946.07|3946.07|3946.07|3946.07|3945.91|3945.91|0
1607083700000|2020-12-04 12:08:20|3946.46|3946.46|3947.16|3947.16|3947.16|3947.16|3946.46|3946.46|0
1607083710000|2020-12-04 12:08:30|3946.76|3946.76|3946.76|3946.76|3947.56|3947.56|3946.76|3946.76|0
1607083720000|2020-12-04 12:08:40|3946.37|3946.37|3946.37|3946.37|3946.37|3946.37|3945.97|3945.97|0
1607083730000|2020-12-04 12:08:50|3947.56|3947.56|3947.39|3947.39|3947.56|3947.56|3947.39|3947.39|0
1607083740000|2020-12-04 12:09:00|3947.56|3947.56|3947.87|3947.87|3947.87|3947.87|3946.68|3946.68|0
1607083750000|2020-12-04 12:09:10|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|0
1607083760000|2020-12-04 12:09:20|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|0
1607083770000|2020-12-04 12:09:30|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|3946.93|0
1607083780000|2020-12-04 12:09:40|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|0
1607083800000|2020-12-04 12:10:00|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|0
1607083820000|2020-12-04 12:10:20|3945.97|3945.97|3945.81|3945.81|3945.97|3945.97|3945.81|3945.81|0
1607083830000|2020-12-04 12:10:30|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|0
1607083840000|2020-12-04 12:10:40|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|0
1607083850000|2020-12-04 12:10:50|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1607083860000|2020-12-04 12:11:00|3945.14|3945.14|3945.53|3945.53|3945.53|3945.53|3945.14|3945.14|0
1607083870000|2020-12-04 12:11:10|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1607083880000|2020-12-04 12:11:20|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1607083890000|2020-12-04 12:11:30|3945.08|3945.08|3944.69|3944.69|3945.08|3945.08|3944.69|3944.69|0
1607083900000|2020-12-04 12:11:40|3944.52|3944.52|3944.92|3944.92|3945.32|3945.32|3944.52|3944.52|0
1607083910000|2020-12-04 12:11:50|3944.97|3944.97|3945.03|3945.03|3945.03|3945.03|3944.97|3944.97|0
1607083920000|2020-12-04 12:12:00|3944.27|3944.27|3944.12|3944.12|3944.27|3944.27|3944.12|3944.12|0
1607083930000|2020-12-04 12:12:10|3944.21|3944.21|3945.4|3945.4|3945.4|3945.4|3944.21|3944.21|0
1607083950000|2020-12-04 12:12:30|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3945.68|3945.68|0
1607083960000|2020-12-04 12:12:40|3946.48|3946.48|3946.08|3946.08|3946.48|3946.48|3946.08|3946.08|0
1607083990000|2020-12-04 12:13:10|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1607084000000|2020-12-04 12:13:20|3946.72|3946.72|3946.97|3946.97|3946.97|3946.97|3946.72|3946.72|0
1607084020000|2020-12-04 12:13:40|3946.07|3946.07|3946.47|3946.47|3946.47|3946.47|3946.07|3946.07|0
1607084060000|2020-12-04 12:14:20|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|0
1607084070000|2020-12-04 12:14:30|3945.39|3945.39|3944.59|3944.59|3945.39|3945.39|3944.59|3944.59|0
1607084080000|2020-12-04 12:14:40|3944.51|3944.51|3943.32|3943.32|3944.51|3944.51|3943.32|3943.32|0
1607084090000|2020-12-04 12:14:50|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|0
1607084100000|2020-12-04 12:15:00|3944.12|3944.12|3944.03|3944.03|3944.12|3944.12|3944.03|3944.03|0
1607084110000|2020-12-04 12:15:10|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|0
1607084130000|2020-12-04 12:15:30|3944.04|3944.04|3944.04|3944.04|3944.04|3944.04|3944.04|3944.04|0
1607084140000|2020-12-04 12:15:40|3944.14|3944.14|3944.2|3944.2|3944.2|3944.2|3944.14|3944.14|0
1607084150000|2020-12-04 12:15:50|3943.51|3943.51|3943.91|3943.91|3943.91|3943.91|3943.51|3943.51|0
1607084170000|2020-12-04 12:16:10|3943.99|3943.99|3943.6|3943.6|3943.99|3943.99|3943.6|3943.6|0
1607084190000|2020-12-04 12:16:30|3943.2|3943.2|3943.2|3943.2|3943.2|3943.2|3943.2|3943.2|0
1607084230000|2020-12-04 12:17:10|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|0
1607084240000|2020-12-04 12:17:20|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1607084250000|2020-12-04 12:17:30|3943.84|3943.84|3944.24|3944.24|3944.24|3944.24|3943.84|3943.84|0
1607084260000|2020-12-04 12:17:40|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1607084270000|2020-12-04 12:17:50|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|3944.55|0
1607084280000|2020-12-04 12:18:00|3943.36|3943.36|3943.76|3943.76|3943.76|3943.76|3943.36|3943.36|0
1607084290000|2020-12-04 12:18:10|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|0
1607084330000|2020-12-04 12:18:50|3943.36|3943.36|3942.97|3942.97|3943.36|3943.36|3942.97|3942.97|0
1607084340000|2020-12-04 12:19:00|3942.28|3942.28|3943|3943|3943|3943|3942.2|3942.2|0
1607084350000|2020-12-04 12:19:10|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|0
1607084370000|2020-12-04 12:19:30|3943.33|3943.33|3943.72|3943.72|3943.72|3943.72|3943.33|3943.33|0
1607084380000|2020-12-04 12:19:40|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|0
1607084390000|2020-12-04 12:19:50|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|3943.57|0
1607084400000|2020-12-04 12:20:00|3943.46|3943.46|3943.85|3943.85|3943.85|3943.85|3943.46|3943.46|0
1607084410000|2020-12-04 12:20:10|3943.64|3943.64|3943.24|3943.24|3943.64|3943.64|3943.24|3943.24|0
1607084430000|2020-12-04 12:20:30|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|0
1607084460000|2020-12-04 12:21:00|3943.47|3943.47|3943.56|3943.56|3943.56|3943.56|3943.47|3943.47|0
1607084500000|2020-12-04 12:21:40|3942.76|3942.76|3941.48|3941.48|3942.76|3942.76|3941.48|3941.48|0
1607084510000|2020-12-04 12:21:50|3940.8|3940.8|3940.12|3940.12|3940.8|3940.8|3940.12|3940.12|0
1607084520000|2020-12-04 12:22:00|3940.22|3940.22|3940.17|3940.17|3940.22|3940.22|3940.17|3940.17|0
1607084530000|2020-12-04 12:22:10|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|0
1607084550000|2020-12-04 12:22:30|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|3940.17|0
1607084570000|2020-12-04 12:22:50|3940.57|3940.57|3941.76|3941.76|3941.76|3941.76|3940.57|3940.57|0
1607084590000|2020-12-04 12:23:10|3941.67|3941.67|3941.48|3941.48|3941.73|3941.73|3941.48|3941.48|0
1607084600000|2020-12-04 12:23:20|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|3941.08|0
1607084610000|2020-12-04 12:23:30|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1607084620000|2020-12-04 12:23:40|3941.25|3941.25|3940.86|3940.86|3941.25|3941.25|3940.86|3940.86|0
1607084630000|2020-12-04 12:23:50|3940.74|3940.74|3940.74|3940.74|3940.74|3940.74|3940.74|3940.74|0
1607084640000|2020-12-04 12:24:00|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|0
1607084680000|2020-12-04 12:24:40|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|3940.9|0
1607084690000|2020-12-04 12:24:50|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1607084700000|2020-12-04 12:25:00|3941.7|3941.7|3942.09|3942.09|3942.09|3942.09|3941.7|3941.7|0
1607084710000|2020-12-04 12:25:10|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|3942.49|0
1607084720000|2020-12-04 12:25:20|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1607084730000|2020-12-04 12:25:30|3942.49|3942.49|3942.66|3942.66|3944.25|3944.25|3942.49|3942.49|0
1607084740000|2020-12-04 12:25:40|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|0
1607084750000|2020-12-04 12:25:50|3942.66|3942.66|3943.06|3943.06|3943.06|3943.06|3942.66|3942.66|0
1607084760000|2020-12-04 12:26:00|3943.46|3943.46|3943.34|3943.34|3943.46|3943.46|3942.94|3942.94|0
1607084770000|2020-12-04 12:26:10|3942.94|3942.94|3943.73|3943.73|3943.73|3943.73|3942.94|3942.94|0
1607084800000|2020-12-04 12:26:40|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|0
1607084810000|2020-12-04 12:26:50|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|0
1607084820000|2020-12-04 12:27:00|3943.65|3943.65|3944.13|3944.13|3944.13|3944.13|3943.65|3943.65|0
1607084830000|2020-12-04 12:27:10|3944.53|3944.53|3944.01|3944.01|3944.53|3944.53|3944.01|3944.01|0
1607084840000|2020-12-04 12:27:20|3943.9|3943.9|3944.86|3944.86|3944.86|3944.86|3943.9|3943.9|0
1607084850000|2020-12-04 12:27:30|3944.94|3944.94|3944.54|3944.54|3944.94|3944.94|3944.54|3944.54|0
1607084860000|2020-12-04 12:27:40|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|0
1607084870000|2020-12-04 12:27:50|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|3944.45|0
1607084880000|2020-12-04 12:28:00|3944.84|3944.84|3946.73|3946.73|3946.89|3946.89|3944.84|3944.84|0
1607084890000|2020-12-04 12:28:10|3947.13|3947.13|3946.73|3946.73|3947.13|3947.13|3946.73|3946.73|0
1607084900000|2020-12-04 12:28:20|3946.68|3946.68|3947.96|3947.96|3947.96|3947.96|3946.68|3946.68|0
1607084910000|2020-12-04 12:28:30|3947.57|3947.57|3947.17|3947.17|3947.57|3947.57|3947.17|3947.17|0
1607084920000|2020-12-04 12:28:40|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|3947.57|0
1607084930000|2020-12-04 12:28:50|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1607084950000|2020-12-04 12:29:10|3947.09|3947.09|3947.49|3947.49|3947.49|3947.49|3946.69|3946.69|0
1607084960000|2020-12-04 12:29:20|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|0
1607084970000|2020-12-04 12:29:30|3947.51|3947.51|3947.47|3947.47|3947.62|3947.62|3947.47|3947.47|0
1607084980000|2020-12-04 12:29:40|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|3947.31|0
1607084990000|2020-12-04 12:29:50|3948|3948|3947.38|3947.38|3948|3948|3947.38|3947.38|0
1607085030000|2020-12-04 12:30:30|3947.3|3947.3|3947.7|3947.7|3947.7|3947.7|3947.3|3947.3|0
1607085040000|2020-12-04 12:30:40|3947.58|3947.58|3947.42|3947.42|3947.58|3947.58|3947.42|3947.42|0
1607085050000|2020-12-04 12:30:50|3947.12|3947.12|3946.71|3946.71|3947.16|3947.16|3946.71|3946.71|0
1607085060000|2020-12-04 12:31:00|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|3946.76|0
1607085070000|2020-12-04 12:31:10|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|3946.6|0
1607085100000|2020-12-04 12:31:40|3945.91|3945.91|3944.94|3944.94|3945.91|3945.91|3944.94|3944.94|0
1607085130000|2020-12-04 12:32:10|3944.86|3944.86|3945.26|3945.26|3945.26|3945.26|3944.86|3944.86|0
1607085140000|2020-12-04 12:32:20|3945.66|3945.66|3945.66|3945.66|3945.66|3945.66|3945.66|3945.66|0
1607085150000|2020-12-04 12:32:30|3945.98|3945.98|3947.56|3947.56|3947.56|3947.56|3945.58|3945.58|0
1607085160000|2020-12-04 12:32:40|3947.96|3947.96|3946.37|3946.37|3947.96|3947.96|3946.37|3946.37|0
1607085170000|2020-12-04 12:32:50|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1607085190000|2020-12-04 12:33:10|3946.77|3946.77|3946.85|3946.85|3946.85|3946.85|3946.77|3946.77|0
1607085200000|2020-12-04 12:33:20|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|0
1607085220000|2020-12-04 12:33:40|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1607085230000|2020-12-04 12:33:50|3947.65|3947.65|3947.5|3947.5|3947.65|3947.65|3947.5|3947.5|0
1607085280000|2020-12-04 12:34:40|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|3947.9|0
1607085290000|2020-12-04 12:34:50|3948.29|3948.29|3948.13|3948.13|3948.29|3948.29|3948.13|3948.13|0
1607085300000|2020-12-04 12:35:00|3948.29|3948.29|3949.16|3949.16|3949.16|3949.16|3948.29|3948.29|0
1607085310000|2020-12-04 12:35:10|3949.41|3949.41|3949.16|3949.16|3949.41|3949.41|3949.16|3949.16|0
1607085320000|2020-12-04 12:35:20|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|0
1607085330000|2020-12-04 12:35:30|3950.29|3950.29|3950.68|3950.68|3950.68|3950.68|3950.29|3950.29|0
1607085340000|2020-12-04 12:35:40|3951.08|3951.08|3951.48|3951.48|3951.48|3951.48|3951.08|3951.08|0
1607085350000|2020-12-04 12:35:50|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|0
1607085360000|2020-12-04 12:36:00|3950.68|3950.68|3951.26|3951.26|3951.41|3951.41|3950.62|3950.62|0
1607085380000|2020-12-04 12:36:20|3951.66|3951.66|3951.6|3951.6|3951.66|3951.66|3951.6|3951.6|0
1607085390000|2020-12-04 12:36:30|3951.72|3951.72|3951.72|3951.72|3951.72|3951.72|3951.72|3951.72|0
1607085400000|2020-12-04 12:36:40|3950.36|3950.36|3949.67|3949.67|3950.36|3950.36|3949.67|3949.67|0
1607085420000|2020-12-04 12:37:00|3949.78|3949.78|3948.59|3948.59|3949.78|3949.78|3947.8|3947.8|0
1607085430000|2020-12-04 12:37:10|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|0
1607085440000|2020-12-04 12:37:20|3948.62|3948.62|3949.41|3949.41|3949.41|3949.41|3948.62|3948.62|0
1607085470000|2020-12-04 12:37:50|3950.1|3950.1|3950.34|3950.34|3950.49|3950.49|3950.1|3950.1|0
1607085480000|2020-12-04 12:38:00|3950.18|3950.18|3949.8|3949.8|3950.18|3950.18|3949.8|3949.8|0
1607085490000|2020-12-04 12:38:10|3950.02|3950.02|3949.3|3949.3|3950.02|3950.02|3949.3|3949.3|0
1607085500000|2020-12-04 12:38:20|3948.9|3948.9|3949.79|3949.79|3950.18|3950.18|3948.51|3948.51|0
1607085510000|2020-12-04 12:38:30|3949.39|3949.39|3948.6|3948.6|3949.39|3949.39|3948.6|3948.6|0
1607085520000|2020-12-04 12:38:40|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|0
1607085550000|2020-12-04 12:39:10|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|3949.68|0
1607085590000|2020-12-04 12:39:50|3950.07|3950.07|3950.47|3950.47|3950.47|3950.47|3950.07|3950.07|0
1607085600000|2020-12-04 12:40:00|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|3949.79|0
1607085620000|2020-12-04 12:40:20|3950.18|3950.18|3950.58|3950.58|3950.98|3950.98|3950.18|3950.18|0
1607085660000|2020-12-04 12:41:00|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1607085670000|2020-12-04 12:41:10|3951.13|3951.13|3950.44|3950.44|3951.13|3951.13|3950.44|3950.44|0
1607085680000|2020-12-04 12:41:20|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|3950.29|0
1607085690000|2020-12-04 12:41:30|3949.9|3949.9|3951.57|3951.57|3951.57|3951.57|3949.9|3949.9|0
1607085700000|2020-12-04 12:41:40|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|0
1607085710000|2020-12-04 12:41:50|3952.13|3952.13|3952.53|3952.53|3952.53|3952.53|3952.13|3952.13|0
1607085720000|2020-12-04 12:42:00|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|3951.73|0
1607085730000|2020-12-04 12:42:10|3951.34|3951.34|3951.34|3951.34|3951.34|3951.34|3951.34|3951.34|0
1607085750000|2020-12-04 12:42:30|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|0
1607085760000|2020-12-04 12:42:40|3951.64|3951.64|3951.2|3951.2|3951.64|3951.64|3951.2|3951.2|0
1607085770000|2020-12-04 12:42:50|3951.11|3951.11|3951.91|3951.91|3951.91|3951.91|3951.11|3951.11|0
1607085780000|2020-12-04 12:43:00|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|0
1607085790000|2020-12-04 12:43:10|3950.47|3950.47|3948.68|3948.68|3950.47|3950.47|3948.68|3948.68|0
1607085800000|2020-12-04 12:43:20|3948.56|3948.56|3948.96|3948.96|3948.96|3948.96|3948.56|3948.56|0
1607085810000|2020-12-04 12:43:30|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1607085820000|2020-12-04 12:43:40|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|3948.64|0
1607085830000|2020-12-04 12:43:50|3948.25|3948.25|3946.66|3946.66|3948.25|3948.25|3946.66|3946.66|0
1607085850000|2020-12-04 12:44:10|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1607085860000|2020-12-04 12:44:20|3948.25|3948.25|3948.25|3948.25|3948.25|3948.25|3948.25|3948.25|0
1607085900000|2020-12-04 12:45:00|3948.08|3948.08|3948|3948|3948.08|3948.08|3948|3948|0
1607085910000|2020-12-04 12:45:10|3947.85|3947.85|3948|3948|3948|3948|3947.85|3947.85|0
1607085920000|2020-12-04 12:45:20|3947.89|3947.89|3948.08|3948.08|3948.08|3948.08|3947.78|3947.78|0
1607085930000|2020-12-04 12:45:30|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|3948.03|0
1607085940000|2020-12-04 12:45:40|3948.82|3948.82|3949.22|3949.22|3949.22|3949.22|3948.82|3948.82|0
1607085960000|2020-12-04 12:46:00|3949.66|3949.66|3948.87|3948.87|3949.66|3949.66|3948.87|3948.87|0
1607085970000|2020-12-04 12:46:10|3948.07|3948.07|3947.99|3947.99|3948.07|3948.07|3947.99|3947.99|0
1607085990000|2020-12-04 12:46:30|3947.31|3947.31|3946.66|3946.66|3947.31|3947.31|3946.66|3946.66|0
1607086000000|2020-12-04 12:46:40|3947.06|3947.06|3947.19|3947.19|3947.45|3947.45|3947.06|3947.06|0
1607086020000|2020-12-04 12:47:00|3946.79|3946.79|3945.89|3945.89|3946.79|3946.79|3945.2|3945.2|0
1607086030000|2020-12-04 12:47:10|3946.18|3946.18|3945.79|3945.79|3946.18|3946.18|3945.67|3945.67|0
1607086040000|2020-12-04 12:47:20|3945.92|3945.92|3946.04|3946.04|3946.04|3946.04|3945.92|3945.92|0
1607086050000|2020-12-04 12:47:30|3945.87|3945.87|3947.35|3947.35|3947.35|3947.35|3945.87|3945.87|0
1607086060000|2020-12-04 12:47:40|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|3947.75|0
1607086080000|2020-12-04 12:48:00|3948.14|3948.14|3948.14|3948.14|3948.14|3948.14|3948.14|3948.14|0
1607086090000|2020-12-04 12:48:10|3948.94|3948.94|3949.33|3949.33|3949.33|3949.33|3948.94|3948.94|0
1607086110000|2020-12-04 12:48:30|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|3949.49|0
1607086120000|2020-12-04 12:48:40|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|0
1607086130000|2020-12-04 12:48:50|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|3948.36|0
1607086140000|2020-12-04 12:49:00|3947.96|3947.96|3946.2|3946.2|3947.96|3947.96|3946.2|3946.2|0
1607086160000|2020-12-04 12:49:20|3945.8|3945.8|3945.8|3945.8|3946.48|3946.48|3945.8|3945.8|0
1607086170000|2020-12-04 12:49:30|3946.48|3946.48|3945.8|3945.8|3946.48|3946.48|3945.8|3945.8|0
1607086180000|2020-12-04 12:49:40|3945.47|3945.47|3946.15|3946.15|3946.15|3946.15|3945.47|3945.47|0
1607086190000|2020-12-04 12:49:50|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1607086200000|2020-12-04 12:50:00|3945.86|3945.86|3945.53|3945.53|3945.86|3945.86|3945.53|3945.53|0
1607086220000|2020-12-04 12:50:20|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1607086240000|2020-12-04 12:50:40|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|0
1607086250000|2020-12-04 12:50:50|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|0
1607086260000|2020-12-04 12:51:00|3945.96|3945.96|3946.35|3946.35|3946.35|3946.35|3945.96|3945.96|0
1607086270000|2020-12-04 12:51:10|3946.75|3946.75|3946.35|3946.35|3946.75|3946.75|3946.35|3946.35|0
1607086290000|2020-12-04 12:51:30|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|3946.2|0
1607086300000|2020-12-04 12:51:40|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|0
1607086310000|2020-12-04 12:51:50|3946.45|3946.45|3946.85|3946.85|3948.44|3948.44|3946.45|3946.45|0
1607086330000|2020-12-04 12:52:10|3948.04|3948.04|3949.23|3949.23|3949.23|3949.23|3948.04|3948.04|0
1607086340000|2020-12-04 12:52:20|3949.18|3949.18|3949.34|3949.34|3949.4|3949.4|3949.18|3949.18|0
1607086350000|2020-12-04 12:52:30|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|3950.14|0
1607086360000|2020-12-04 12:52:40|3950.53|3950.53|3950.53|3950.53|3950.53|3950.53|3950.14|3950.14|0
1607086370000|2020-12-04 12:52:50|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|3950.93|0
1607086380000|2020-12-04 12:53:00|3950.88|3950.88|3950.62|3950.62|3950.88|3950.88|3950.62|3950.62|0
1607086390000|2020-12-04 12:53:10|3951.41|3951.41|3951.81|3951.81|3951.81|3951.81|3951.41|3951.41|0
1607086400000|2020-12-04 12:53:20|3951.41|3951.41|3951.02|3951.02|3951.41|3951.41|3951.02|3951.02|0
1607086410000|2020-12-04 12:53:30|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|3950.62|0
1607086420000|2020-12-04 12:53:40|3950.47|3950.47|3950.42|3950.42|3950.47|3950.47|3950.42|3950.42|0
1607086430000|2020-12-04 12:53:50|3950.27|3950.27|3950.68|3950.68|3950.68|3950.68|3950.27|3950.27|0
1607086440000|2020-12-04 12:54:00|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|0
1607086450000|2020-12-04 12:54:10|3951.36|3951.36|3950.57|3950.57|3951.36|3951.36|3950.57|3950.57|0
1607086470000|2020-12-04 12:54:30|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|3950.96|0
1607086480000|2020-12-04 12:54:40|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|3951.65|0
1607086490000|2020-12-04 12:54:50|3951.98|3951.98|3951.98|3951.98|3951.98|3951.98|3951.98|3951.98|0
1607086500000|2020-12-04 12:55:00|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|3951.58|0
1607086510000|2020-12-04 12:55:10|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|0
1607086520000|2020-12-04 12:55:20|3951.5|3951.5|3951.89|3951.89|3951.89|3951.89|3951.5|3951.5|0
1607086530000|2020-12-04 12:55:30|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1607086560000|2020-12-04 12:56:00|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1607086580000|2020-12-04 12:56:20|3952.63|3952.63|3952.75|3952.75|3952.75|3952.75|3952.58|3952.58|0
1607086590000|2020-12-04 12:56:30|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|0
1607086600000|2020-12-04 12:56:40|3952.6|3952.6|3952.6|3952.6|3953.39|3953.39|3952.6|3952.6|0
1607086620000|2020-12-04 12:57:00|3952.99|3952.99|3953.79|3953.79|3953.79|3953.79|3952.99|3952.99|0
1607086630000|2020-12-04 12:57:10|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|0
1607086650000|2020-12-04 12:57:30|3954.69|3954.69|3954.53|3954.53|3954.69|3954.69|3954.53|3954.53|0
1607086660000|2020-12-04 12:57:40|3954.47|3954.47|3955.37|3955.37|3955.37|3955.37|3954.47|3954.47|0
1607086670000|2020-12-04 12:57:50|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|0
1607086680000|2020-12-04 12:58:00|3954.57|3954.57|3953.78|3953.78|3954.57|3954.57|3953.78|3953.78|0
1607086690000|2020-12-04 12:58:10|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|3952.99|0
1607086700000|2020-12-04 12:58:20|3953.38|3953.38|3952.59|3952.59|3953.38|3953.38|3952.59|3952.59|0
1607086710000|2020-12-04 12:58:30|3952.89|3952.89|3953.04|3953.04|3953.04|3953.04|3952.89|3952.89|0
1607086720000|2020-12-04 12:58:40|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|3953.44|0
1607086730000|2020-12-04 12:58:50|3953.04|3953.04|3953.44|3953.44|3953.59|3953.59|3953.04|3953.04|0
1607086770000|2020-12-04 12:59:30|3953.6|3953.6|3953.36|3953.36|3953.6|3953.6|3953.36|3953.36|0
1607086780000|2020-12-04 12:59:40|3953.75|3953.75|3952.39|3952.39|3953.75|3953.75|3952.39|3952.39|0
1607086790000|2020-12-04 12:59:50|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|3952.28|0
1607086800000|2020-12-04 13:00:00|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|3952.96|0
1607086810000|2020-12-04 13:00:10|3953.11|3953.11|3952.32|3952.32|3953.11|3953.11|3952.32|3952.32|0
1607086850000|2020-12-04 13:00:50|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|0
1607086860000|2020-12-04 13:01:00|3952.96|3952.96|3951.09|3951.09|3953.36|3953.36|3951.09|3951.09|0
1607086880000|2020-12-04 13:01:20|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|3951.88|0
1607086900000|2020-12-04 13:01:40|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|3952.03|0
1607086930000|2020-12-04 13:02:10|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|3951.91|0
1607086950000|2020-12-04 13:02:30|3951.8|3951.8|3948.71|3948.71|3951.8|3951.8|3948.71|3948.71|0
1607086960000|2020-12-04 13:02:40|3948.6|3948.6|3948.6|3948.6|3948.6|3948.6|3948.6|3948.6|0
1607086970000|2020-12-04 13:02:50|3947.91|3947.91|3947.36|3947.36|3947.91|3947.91|3947.36|3947.36|0
1607086980000|2020-12-04 13:03:00|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|0
1607087000000|2020-12-04 13:03:20|3946.8|3946.8|3946.4|3946.4|3946.8|3946.8|3946.4|3946.4|0
1607087010000|2020-12-04 13:03:30|3946|3946|3946.4|3946.4|3946.4|3946.4|3946|3946|0
1607087020000|2020-12-04 13:03:40|3946.8|3946.8|3946.92|3946.92|3946.92|3946.92|3946.8|3946.8|0
1607087030000|2020-12-04 13:03:50|3947.04|3947.04|3946.98|3946.98|3947.04|3947.04|3946.98|3946.98|0
1607087050000|2020-12-04 13:04:10|3946.57|3946.57|3946.49|3946.49|3946.57|3946.57|3946.49|3946.49|0
1607087060000|2020-12-04 13:04:20|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|3946.57|0
1607087070000|2020-12-04 13:04:30|3945.78|3945.78|3945.38|3945.38|3945.78|3945.78|3944.98|3944.98|0
1607087090000|2020-12-04 13:04:50|3944.01|3944.01|3943.89|3943.89|3944.01|3944.01|3943.89|3943.89|0
1607087110000|2020-12-04 13:05:10|3943.74|3943.74|3943.58|3943.58|3943.74|3943.74|3943.58|3943.58|0
1607087120000|2020-12-04 13:05:20|3943.74|3943.74|3943.99|3943.99|3943.99|3943.99|3943.74|3943.74|0
1607087140000|2020-12-04 13:05:40|3944.14|3944.14|3944.08|3944.08|3944.14|3944.14|3944.03|3944.03|0
1607087150000|2020-12-04 13:05:50|3943.29|3943.29|3942.46|3942.46|3943.29|3943.29|3942.1|3942.1|0
1607087160000|2020-12-04 13:06:00|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|0
1607087190000|2020-12-04 13:06:30|3944.33|3944.33|3945.13|3945.13|3945.13|3945.13|3944.33|3944.33|0
1607087200000|2020-12-04 13:06:40|3945.37|3945.37|3946.45|3946.45|3946.45|3946.45|3944.69|3944.69|0
1607087210000|2020-12-04 13:06:50|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|0
1607087220000|2020-12-04 13:07:00|3947.53|3947.53|3947.93|3947.93|3947.93|3947.93|3947.53|3947.53|0
1607087240000|2020-12-04 13:07:20|3948.08|3948.08|3948.48|3948.48|3948.48|3948.48|3948.08|3948.08|0
1607087250000|2020-12-04 13:07:30|3949.27|3949.27|3949.67|3949.67|3949.67|3949.67|3949.27|3949.27|0
1607087260000|2020-12-04 13:07:40|3950.06|3950.06|3950.81|3950.81|3950.81|3950.81|3949.27|3949.27|0
1607087280000|2020-12-04 13:08:00|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|0
1607087290000|2020-12-04 13:08:10|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|0
1607087300000|2020-12-04 13:08:20|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|3950.47|0
1607087310000|2020-12-04 13:08:30|3951.27|3951.27|3951.27|3951.27|3951.27|3951.27|3951.27|3951.27|0
1607087350000|2020-12-04 13:09:10|3952.06|3952.06|3950.08|3950.08|3952.06|3952.06|3950.08|3950.08|0
1607087360000|2020-12-04 13:09:20|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|3950.02|0
1607087370000|2020-12-04 13:09:30|3950.82|3950.82|3948.83|3948.83|3950.82|3950.82|3948.83|3948.83|0
1607087380000|2020-12-04 13:09:40|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|0
1607087390000|2020-12-04 13:09:50|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|3949.18|0
1607087400000|2020-12-04 13:10:00|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|0
1607087420000|2020-12-04 13:10:20|3949.43|3949.43|3950.4|3950.4|3950.8|3950.8|3949.43|3949.43|0
1607087430000|2020-12-04 13:10:30|3951.59|3951.59|3951.99|3951.99|3951.99|3951.99|3951.59|3951.59|0
1607087450000|2020-12-04 13:10:50|3952.39|3952.39|3951.2|3951.2|3952.39|3952.39|3950.4|3950.4|0
1607087460000|2020-12-04 13:11:00|3951.99|3951.99|3951.69|3951.69|3951.99|3951.99|3951.69|3951.69|0
1607087470000|2020-12-04 13:11:10|3951.54|3951.54|3951.46|3951.46|3951.54|3951.54|3951.46|3951.46|0
1607087480000|2020-12-04 13:11:20|3951.61|3951.61|3952.21|3952.21|3952.21|3952.21|3951.61|3951.61|0
1607087490000|2020-12-04 13:11:30|3952.16|3952.16|3952.1|3952.1|3952.16|3952.16|3952.1|3952.1|0
1607087500000|2020-12-04 13:11:40|3952.4|3952.4|3954.57|3954.57|3954.57|3954.57|3952.4|3952.4|0
1607087510000|2020-12-04 13:11:50|3954.72|3954.72|3955.51|3955.51|3955.96|3955.96|3954.72|3954.72|0
1607087520000|2020-12-04 13:12:00|3955.36|3955.36|3955.76|3955.76|3955.76|3955.76|3955.36|3955.36|0
1607087530000|2020-12-04 13:12:10|3956.16|3956.16|3956.16|3956.16|3956.16|3956.16|3956.16|3956.16|0
1607087560000|2020-12-04 13:12:40|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|3956.76|0
1607087570000|2020-12-04 13:12:50|3956.36|3956.36|3956.2|3956.2|3956.36|3956.36|3956.2|3956.2|0
1607087580000|2020-12-04 13:13:00|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|0
1607087590000|2020-12-04 13:13:10|3956.1|3956.1|3956.89|3956.89|3956.89|3956.89|3956.1|3956.1|0
1607087600000|2020-12-04 13:13:20|3956.81|3956.81|3956.12|3956.12|3956.92|3956.92|3955.73|3955.73|0
1607087610000|2020-12-04 13:13:30|3956.52|3956.52|3953.91|3953.91|3956.64|3956.64|3953.91|3953.91|0
1607087630000|2020-12-04 13:13:50|3953.51|3953.51|3950.17|3950.17|3953.51|3953.51|3950.05|3950.05|0
1607087640000|2020-12-04 13:14:00|3949.37|3949.37|3948.63|3948.63|3949.37|3949.37|3948.63|3948.63|0
1607087650000|2020-12-04 13:14:10|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|3948.71|0
1607087680000|2020-12-04 13:14:40|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|0
1607087690000|2020-12-04 13:14:50|3948.61|3948.61|3948.61|3948.61|3948.61|3948.61|3948.45|3948.45|0
1607087700000|2020-12-04 13:15:00|3948.21|3948.21|3947.88|3947.88|3948.21|3948.21|3947.88|3947.88|0
1607087710000|2020-12-04 13:15:10|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1607087720000|2020-12-04 13:15:20|3947.88|3947.88|3948.68|3948.68|3948.68|3948.68|3947.88|3947.88|0
1607087750000|2020-12-04 13:15:50|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|0
1607087760000|2020-12-04 13:16:00|3950.15|3950.15|3951.32|3951.32|3951.32|3951.32|3949.8|3949.8|0
1607087770000|2020-12-04 13:16:10|3952|3952|3952|3952|3952|3952|3952|3952|0
1607087780000|2020-12-04 13:16:20|3952.08|3952.08|3951.4|3951.4|3952.08|3952.08|3951.4|3951.4|0
1607087790000|2020-12-04 13:16:30|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|3952.08|0
1607087800000|2020-12-04 13:16:40|3952.33|3952.33|3950.35|3950.35|3952.33|3952.33|3950.35|3950.35|0
1607087810000|2020-12-04 13:16:50|3949.55|3949.55|3949.16|3949.16|3949.55|3949.55|3948.76|3948.76|0
1607087820000|2020-12-04 13:17:00|3949.1|3949.1|3949.1|3949.1|3949.1|3949.1|3949.1|3949.1|0
1607087830000|2020-12-04 13:17:10|3948.95|3948.95|3949.1|3949.1|3949.1|3949.1|3948.95|3948.95|0
1607087860000|2020-12-04 13:17:40|3949.19|3949.19|3949.19|3949.19|3949.27|3949.27|3949.19|3949.19|0
1607087870000|2020-12-04 13:17:50|3949.07|3949.07|3949.07|3949.07|3949.07|3949.07|3949.07|3949.07|0
1607087880000|2020-12-04 13:18:00|3949.23|3949.23|3948.84|3948.84|3949.23|3949.23|3948.84|3948.84|0
1607087890000|2020-12-04 13:18:10|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|3948.78|0
1607087900000|2020-12-04 13:18:20|3948.73|3948.73|3948.78|3948.78|3949.18|3949.18|3948.39|3948.39|0
1607087910000|2020-12-04 13:18:30|3947.99|3947.99|3947.59|3947.59|3947.99|3947.99|3947.59|3947.59|0
1607087930000|2020-12-04 13:18:50|3947.43|3947.43|3947.49|3947.49|3947.49|3947.49|3947.43|3947.43|0
1607087950000|2020-12-04 13:19:10|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|3948.28|0
1607087970000|2020-12-04 13:19:30|3947.68|3947.68|3947.39|3947.39|3947.78|3947.78|3947.39|3947.39|0
1607087980000|2020-12-04 13:19:40|3947.99|3947.99|3947.7|3947.7|3947.99|3947.99|3947.31|3947.31|0
1607087990000|2020-12-04 13:19:50|3947.31|3947.31|3946.91|3946.91|3947.31|3947.31|3946.83|3946.83|0
1607088000000|2020-12-04 13:20:00|3946.12|3946.12|3945.88|3945.88|3946.68|3946.68|3945.88|3945.88|0
1607088010000|2020-12-04 13:20:10|3946.18|3946.18|3947.09|3947.09|3947.09|3947.09|3946.1|3946.1|0
1607088030000|2020-12-04 13:20:30|3947.48|3947.48|3945.5|3945.5|3947.48|3947.48|3945.5|3945.5|0
1607088060000|2020-12-04 13:21:00|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|0
1607088070000|2020-12-04 13:21:10|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|3945.9|0
1607088100000|2020-12-04 13:21:40|3945.65|3945.65|3944.17|3944.17|3945.65|3945.65|3944.17|3944.17|0
1607088110000|2020-12-04 13:21:50|3943.77|3943.77|3940.84|3940.84|3943.77|3943.77|3940.44|3940.44|0
1607088120000|2020-12-04 13:22:00|3941.23|3941.23|3941.63|3941.63|3941.63|3941.63|3941.23|3941.23|0
1607088130000|2020-12-04 13:22:10|3940.84|3940.84|3942.42|3942.42|3942.42|3942.42|3940.84|3940.84|0
1607088150000|2020-12-04 13:22:30|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|0
1607088160000|2020-12-04 13:22:40|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|0
1607088170000|2020-12-04 13:22:50|3944.01|3944.01|3944.19|3944.19|3944.41|3944.41|3944.01|3944.01|0
1607088180000|2020-12-04 13:23:00|3944.44|3944.44|3943.55|3943.55|3944.69|3944.69|3943.5|3943.5|0
1607088190000|2020-12-04 13:23:10|3943.45|3943.45|3942.28|3942.28|3943.45|3943.45|3942.28|3942.28|0
1607088200000|2020-12-04 13:23:20|3942.68|3942.68|3943.32|3943.32|3943.47|3943.47|3942.68|3942.68|0
1607088210000|2020-12-04 13:23:30|3943.47|3943.47|3943.42|3943.42|3943.47|3943.47|3943.42|3943.42|0
1607088220000|2020-12-04 13:23:40|3943.27|3943.27|3943.27|3943.27|3943.27|3943.27|3943.27|3943.27|0
1607088250000|2020-12-04 13:24:10|3943.1|3943.1|3941.52|3941.52|3943.1|3943.1|3941.52|3941.52|0
1607088260000|2020-12-04 13:24:20|3942.31|3942.31|3942.16|3942.16|3942.71|3942.71|3942.16|3942.16|0
1607088270000|2020-12-04 13:24:30|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|0
1607088280000|2020-12-04 13:24:40|3942.16|3942.16|3941.77|3941.77|3942.16|3942.16|3941.77|3941.77|0
1607088290000|2020-12-04 13:24:50|3942.16|3942.16|3942.56|3942.56|3942.56|3942.56|3942.16|3942.16|0
1607088300000|2020-12-04 13:25:00|3942.61|3942.61|3942.34|3942.34|3942.61|3942.61|3942.04|3942.04|0
1607088310000|2020-12-04 13:25:10|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|0
1607088350000|2020-12-04 13:25:50|3941.78|3941.78|3943.37|3943.37|3943.37|3943.37|3941.78|3941.78|0
1607088380000|2020-12-04 13:26:20|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|0
1607088390000|2020-12-04 13:26:30|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|0
1607088400000|2020-12-04 13:26:40|3942.11|3942.11|3942.51|3942.51|3942.51|3942.51|3942.11|3942.11|0
1607088410000|2020-12-04 13:26:50|3942.67|3942.67|3943.37|3943.37|3943.37|3943.37|3942.67|3942.67|0
1607088420000|2020-12-04 13:27:00|3943.31|3943.31|3943.26|3943.26|3943.31|3943.31|3943.26|3943.26|0
1607088440000|2020-12-04 13:27:20|3942.47|3942.47|3943.78|3943.78|3943.82|3943.82|3942.47|3942.47|0
1607088470000|2020-12-04 13:27:50|3944.57|3944.57|3944.18|3944.18|3944.57|3944.57|3944.18|3944.18|0
1607088490000|2020-12-04 13:28:10|3944.07|3944.07|3944.86|3944.86|3944.86|3944.86|3944.07|3944.07|0
1607088510000|2020-12-04 13:28:30|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1607088530000|2020-12-04 13:28:50|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|0
1607088540000|2020-12-04 13:29:00|3945.17|3945.17|3945.75|3945.75|3945.75|3945.75|3944.96|3944.96|0
1607088550000|2020-12-04 13:29:10|3946.15|3946.15|3946.79|3946.79|3946.79|3946.79|3946.15|3946.15|0
1607088560000|2020-12-04 13:29:20|3946.68|3946.68|3947.47|3947.47|3947.47|3947.47|3946.68|3946.68|0
1607088570000|2020-12-04 13:29:30|3947.64|3947.64|3947.72|3947.72|3947.72|3947.72|3947.64|3947.64|0
1607088580000|2020-12-04 13:29:40|3949.31|3949.31|3950.98|3950.98|3950.98|3950.98|3949.31|3949.31|0
1607088590000|2020-12-04 13:29:50|3950.3|3950.3|3949.09|3949.09|3950.94|3950.94|3949.09|3949.09|0
1607088600000|2020-12-04 13:30:00|3948.4|3948.4|3948.39|3948.39|3948.4|3948.4|3948.24|3948.24|0
1607088610000|2020-12-04 13:30:10|3946.74|3946.74|3946.13|3946.13|3947.54|3947.54|3945.68|3945.68|0
1607088620000|2020-12-04 13:30:20|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|0
1607088630000|2020-12-04 13:30:30|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|0
1607088640000|2020-12-04 13:30:40|3946.05|3946.05|3946.84|3946.84|3946.84|3946.84|3946.05|3946.05|0
1607088650000|2020-12-04 13:30:50|3946.05|3946.05|3946.45|3946.45|3946.84|3946.84|3945.65|3945.65|0
1607088660000|2020-12-04 13:31:00|3945.65|3945.65|3946.85|3946.85|3947.19|3947.19|3945.65|3945.65|0
1607088670000|2020-12-04 13:31:10|3946.45|3946.45|3947.24|3947.24|3947.24|3947.24|3945.87|3945.87|0
1607088680000|2020-12-04 13:31:20|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|0
1607088690000|2020-12-04 13:31:30|3946.05|3946.05|3945.37|3945.37|3946.05|3946.05|3945.37|3945.37|0
1607088720000|2020-12-04 13:32:00|3946.56|3946.56|3947.35|3947.35|3947.35|3947.35|3946.56|3946.56|0
1607088730000|2020-12-04 13:32:10|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|3946.56|0
1607088740000|2020-12-04 13:32:20|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|3945.76|0
1607088750000|2020-12-04 13:32:30|3945.87|3945.87|3946.08|3946.08|3946.08|3946.08|3945.87|3945.87|0
1607088760000|2020-12-04 13:32:40|3946.48|3946.48|3946.08|3946.08|3946.48|3946.48|3946.08|3946.08|0
1607088780000|2020-12-04 13:33:00|3946|3946|3947.08|3947.08|3947.08|3947.08|3946|3946|0
1607088790000|2020-12-04 13:33:10|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|3947.19|0
1607088800000|2020-12-04 13:33:20|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|0
1607088810000|2020-12-04 13:33:30|3947.44|3947.44|3948.63|3948.63|3948.63|3948.63|3947.44|3947.44|0
1607088840000|2020-12-04 13:34:00|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|3948.23|0
1607088850000|2020-12-04 13:34:10|3947.83|3947.83|3948.23|3948.23|3948.23|3948.23|3947.83|3947.83|0
1607088890000|2020-12-04 13:34:50|3947.83|3947.83|3946.42|3946.42|3947.83|3947.83|3946.42|3946.42|0
1607088900000|2020-12-04 13:35:00|3945.63|3945.63|3944.38|3944.38|3945.63|3945.63|3944.38|3944.38|0
1607088910000|2020-12-04 13:35:10|3944.05|3944.05|3943.66|3943.66|3944.05|3944.05|3943.66|3943.66|0
1607088920000|2020-12-04 13:35:20|3943.26|3943.26|3943.19|3943.19|3943.5|3943.5|3943.11|3943.11|0
1607088940000|2020-12-04 13:35:40|3942.79|3942.79|3942.23|3942.23|3942.79|3942.79|3942.23|3942.23|0
1607088960000|2020-12-04 13:36:00|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|3942.52|0
1607088970000|2020-12-04 13:36:10|3942.92|3942.92|3942.52|3942.52|3942.92|3942.92|3942.52|3942.52|0
1607088980000|2020-12-04 13:36:20|3942.13|3942.13|3942.08|3942.08|3942.13|3942.13|3941.29|3941.29|0
1607088990000|2020-12-04 13:36:30|3942|3942|3941.68|3941.68|3942|3942|3941.6|3941.6|0
1607089000000|2020-12-04 13:36:40|3941.29|3941.29|3940.89|3940.89|3941.29|3941.29|3940.89|3940.89|0
1607089010000|2020-12-04 13:36:50|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|3941.01|0
1607089020000|2020-12-04 13:37:00|3941.8|3941.8|3943.44|3943.44|3943.44|3943.44|3941.8|3941.8|0
1607089030000|2020-12-04 13:37:10|3943.84|3943.84|3943.92|3943.92|3943.92|3943.92|3943.84|3943.84|0
1607089070000|2020-12-04 13:37:50|3943.69|3943.69|3943.27|3943.27|3943.69|3943.69|3943.27|3943.27|0
1607089080000|2020-12-04 13:38:00|3942.48|3942.48|3943.19|3943.19|3943.19|3943.19|3941.6|3941.6|0
1607089100000|2020-12-04 13:38:20|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|0
1607089110000|2020-12-04 13:38:30|3943.75|3943.75|3942.16|3942.16|3943.75|3943.75|3942.16|3942.16|0
1607089120000|2020-12-04 13:38:40|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|3942.08|0
1607089130000|2020-12-04 13:38:50|3941.68|3941.68|3942.08|3942.08|3942.08|3942.08|3941.29|3941.29|0
1607089190000|2020-12-04 13:39:50|3941.4|3941.4|3940.89|3940.89|3942.08|3942.08|3940.44|3940.44|0
1607089200000|2020-12-04 13:40:00|3940.49|3940.49|3942.26|3942.26|3942.26|3942.26|3940.1|3940.1|0
1607089210000|2020-12-04 13:40:10|3941.07|3941.07|3939.88|3939.88|3941.07|3941.07|3939.88|3939.88|0
1607089220000|2020-12-04 13:40:20|3939.48|3939.48|3938.4|3938.4|3939.48|3939.48|3938.4|3938.4|0
1607089230000|2020-12-04 13:40:30|3938.35|3938.35|3937.52|3937.52|3938.35|3938.35|3937.39|3937.39|0
1607089240000|2020-12-04 13:40:40|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|3938.32|0
1607089250000|2020-12-04 13:40:50|3937.92|3937.92|3937.13|3937.13|3937.92|3937.92|3936.73|3936.73|0
1607089260000|2020-12-04 13:41:00|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|0
1607089270000|2020-12-04 13:41:10|3937.13|3937.13|3935.98|3935.98|3937.13|3937.13|3935.98|3935.98|0
1607089280000|2020-12-04 13:41:20|3936.38|3936.38|3937.01|3937.01|3937.01|3937.01|3936.22|3936.22|0
1607089290000|2020-12-04 13:41:30|3937.1|3937.1|3937.31|3937.31|3937.31|3937.31|3937.1|3937.1|0
1607089300000|2020-12-04 13:41:40|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1607089310000|2020-12-04 13:41:50|3936.12|3936.12|3935.14|3935.14|3936.12|3936.12|3935.14|3935.14|0
1607089320000|2020-12-04 13:42:00|3935.23|3935.23|3935.62|3935.62|3935.62|3935.62|3934.83|3934.83|0
1607089340000|2020-12-04 13:42:20|3936.02|3936.02|3934.83|3934.83|3936.02|3936.02|3934.83|3934.83|0
1607089350000|2020-12-04 13:42:30|3934.99|3934.99|3934.94|3934.94|3934.99|3934.99|3934.94|3934.94|0
1607089370000|2020-12-04 13:42:50|3935.73|3935.73|3936.32|3936.32|3936.32|3936.32|3935.73|3935.73|0
1607089380000|2020-12-04 13:43:00|3937|3937|3937|3937|3937.79|3937.79|3937|3937|0
1607089390000|2020-12-04 13:43:10|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|3937.43|0
1607089400000|2020-12-04 13:43:20|3937.82|3937.82|3938.22|3938.22|3938.22|3938.22|3937.82|3937.82|0
1607089410000|2020-12-04 13:43:30|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|0
1607089420000|2020-12-04 13:43:40|3937.91|3937.91|3938.3|3938.3|3938.3|3938.3|3937.91|3937.91|0
1607089430000|2020-12-04 13:43:50|3938.7|3938.7|3939.1|3939.1|3939.1|3939.1|3938.7|3938.7|0
1607089440000|2020-12-04 13:44:00|3939.97|3939.97|3939.89|3939.89|3939.97|3939.97|3939.89|3939.89|0
1607089460000|2020-12-04 13:44:20|3941.08|3941.08|3941.48|3941.48|3941.48|3941.48|3941.08|3941.08|0
1607089470000|2020-12-04 13:44:30|3941.88|3941.88|3941.48|3941.48|3941.88|3941.88|3941.48|3941.48|0
1607089490000|2020-12-04 13:44:50|3942.16|3942.16|3942.05|3942.05|3942.16|3942.16|3942.05|3942.05|0
1607089500000|2020-12-04 13:45:00|3942.45|3942.45|3943.24|3943.24|3943.24|3943.24|3942.45|3942.45|0
1607089510000|2020-12-04 13:45:10|3943.64|3943.64|3944.27|3944.27|3944.44|3944.44|3943.64|3943.64|0
1607089520000|2020-12-04 13:45:20|3943.48|3943.48|3944.67|3944.67|3944.67|3944.67|3942.29|3942.29|0
1607089530000|2020-12-04 13:45:30|3943.48|3943.48|3943.87|3943.87|3943.87|3943.87|3943.48|3943.48|0
1607089540000|2020-12-04 13:45:40|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|3943.54|0
1607089550000|2020-12-04 13:45:50|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|3943.7|0
1607089560000|2020-12-04 13:46:00|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|0
1607089570000|2020-12-04 13:46:10|3943.99|3943.99|3943.91|3943.91|3943.99|3943.99|3943.91|3943.91|0
1607089580000|2020-12-04 13:46:20|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|3944.15|0
1607089610000|2020-12-04 13:46:50|3944.55|3944.55|3944.15|3944.15|3944.55|3944.55|3944.15|3944.15|0
1607089620000|2020-12-04 13:47:00|3944.3|3944.3|3944.55|3944.55|3944.55|3944.55|3944.15|3944.15|0
1607089630000|2020-12-04 13:47:10|3944.95|3944.95|3944.55|3944.55|3944.95|3944.95|3944.55|3944.55|0
1607089640000|2020-12-04 13:47:20|3944.6|3944.6|3944.75|3944.75|3944.75|3944.75|3944.6|3944.6|0
1607089650000|2020-12-04 13:47:30|3944.87|3944.87|3943.97|3943.97|3944.87|3944.87|3943.97|3943.97|0
1607089660000|2020-12-04 13:47:40|3944.76|3944.76|3944.46|3944.46|3944.76|3944.76|3944.46|3944.46|0
1607089670000|2020-12-04 13:47:50|3944.07|3944.07|3943.9|3943.9|3944.07|3944.07|3943.9|3943.9|0
1607089700000|2020-12-04 13:48:20|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|3943.5|0
1607089710000|2020-12-04 13:48:30|3943.45|3943.45|3943.69|3943.69|3943.69|3943.69|3943.29|3943.29|0
1607089720000|2020-12-04 13:48:40|3943.85|3943.85|3943.85|3943.85|3943.85|3943.85|3943.85|3943.85|0
1607089730000|2020-12-04 13:48:50|3943.77|3943.77|3943.62|3943.62|3943.77|3943.77|3943.62|3943.62|0
1607089750000|2020-12-04 13:49:10|3944.02|3944.02|3943.62|3943.62|3944.02|3944.02|3943.62|3943.62|0
1607089780000|2020-12-04 13:49:40|3942.94|3942.94|3940.89|3940.89|3942.94|3942.94|3940.89|3940.89|0
1607089790000|2020-12-04 13:49:50|3941.29|3941.29|3941.05|3941.05|3941.29|3941.29|3941.05|3941.05|0
1607089800000|2020-12-04 13:50:00|3940.99|3940.99|3940.49|3940.49|3940.99|3940.99|3940.49|3940.49|0
1607089810000|2020-12-04 13:50:10|3940.33|3940.33|3940.33|3940.33|3940.33|3940.33|3940.33|3940.33|0
1607089830000|2020-12-04 13:50:30|3940.78|3940.78|3940.8|3940.8|3940.8|3940.8|3940.63|3940.63|0
1607089850000|2020-12-04 13:50:50|3941.48|3941.48|3941.77|3941.77|3942.56|3942.56|3941.48|3941.48|0
1607089860000|2020-12-04 13:51:00|3942.96|3942.96|3942.96|3942.96|3943.35|3943.35|3942.96|3942.96|0
1607089870000|2020-12-04 13:51:10|3942.79|3942.79|3942|3942|3942.79|3942.79|3942|3942|0
1607089880000|2020-12-04 13:51:20|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|3941.95|0
1607089890000|2020-12-04 13:51:30|3941.86|3941.86|3940.99|3940.99|3941.86|3941.86|3940.99|3940.99|0
1607089900000|2020-12-04 13:51:40|3940.59|3940.59|3940.59|3940.59|3940.99|3940.99|3940.19|3940.19|0
1607089910000|2020-12-04 13:51:50|3940.51|3940.51|3940.11|3940.11|3940.51|3940.51|3939.71|3939.71|0
1607089920000|2020-12-04 13:52:00|3940.51|3940.51|3941.2|3941.2|3941.2|3941.2|3940.51|3940.51|0
1607089930000|2020-12-04 13:52:10|3941.32|3941.32|3941.44|3941.44|3941.44|3941.44|3941.32|3941.32|0
1607089940000|2020-12-04 13:52:20|3941.23|3941.23|3941.74|3941.74|3941.74|3941.74|3941.23|3941.23|0
1607089950000|2020-12-04 13:52:30|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1607089960000|2020-12-04 13:52:40|3942.04|3942.04|3941.92|3941.92|3942.36|3942.36|3941.92|3941.92|0
1607089970000|2020-12-04 13:52:50|3942.37|3942.37|3942.15|3942.15|3942.37|3942.37|3942.15|3942.15|0
1607089990000|2020-12-04 13:53:10|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|3942.55|0
1607090000000|2020-12-04 13:53:20|3942.95|3942.95|3943.01|3943.01|3943.01|3943.01|3942.87|3942.87|0
1607090010000|2020-12-04 13:53:30|3942.85|3942.85|3942.76|3942.76|3942.85|3942.85|3942.76|3942.76|0
1607090020000|2020-12-04 13:53:40|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|0
1607090030000|2020-12-04 13:53:50|3943|3943|3943|3943|3943|3943|3943|3943|0
1607090050000|2020-12-04 13:54:10|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|0
1607090070000|2020-12-04 13:54:30|3941.35|3941.35|3939.76|3939.76|3941.35|3941.35|3939.76|3939.76|0
1607090080000|2020-12-04 13:54:40|3939.08|3939.08|3938.28|3938.28|3939.08|3939.08|3938.28|3938.28|0
1607090090000|2020-12-04 13:54:50|3938.68|3938.68|3939.39|3939.39|3939.48|3939.48|3938.68|3938.68|0
1607090100000|2020-12-04 13:55:00|3939.5|3939.5|3940.5|3940.5|3940.5|3940.5|3939.5|3939.5|0
1607090110000|2020-12-04 13:55:10|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|0
1607090120000|2020-12-04 13:55:20|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|0
1607090140000|2020-12-04 13:55:40|3938.97|3938.97|3939.49|3939.49|3940.45|3940.45|3938.97|3938.97|0
1607090150000|2020-12-04 13:55:50|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|3938.81|0
1607090160000|2020-12-04 13:56:00|3939.49|3939.49|3939.28|3939.28|3939.49|3939.49|3939.28|3939.28|0
1607090170000|2020-12-04 13:56:10|3939.22|3939.22|3939.06|3939.06|3939.22|3939.22|3939.06|3939.06|0
1607090180000|2020-12-04 13:56:20|3939.85|3939.85|3940.64|3940.64|3940.64|3940.64|3939.85|3939.85|0
1607090190000|2020-12-04 13:56:30|3941.04|3941.04|3940.4|3940.4|3941.04|3941.04|3940.4|3940.4|0
1607090210000|2020-12-04 13:56:50|3941.19|3941.19|3941.07|3941.07|3941.19|3941.19|3941.07|3941.07|0
1607090220000|2020-12-04 13:57:00|3940.95|3940.95|3941.12|3941.12|3941.12|3941.12|3940.95|3940.95|0
1607090230000|2020-12-04 13:57:10|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|0
1607090240000|2020-12-04 13:57:20|3941.35|3941.35|3941.16|3941.16|3941.35|3941.35|3941.16|3941.16|0
1607090250000|2020-12-04 13:57:30|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|0
1607090270000|2020-12-04 13:57:50|3942.35|3942.35|3942.35|3942.35|3942.35|3942.35|3942.35|3942.35|0
1607090290000|2020-12-04 13:58:10|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1607090300000|2020-12-04 13:58:20|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|0
1607090310000|2020-12-04 13:58:30|3941.24|3941.24|3940.99|3940.99|3942.04|3942.04|3940.99|3940.99|0
1607090320000|2020-12-04 13:58:40|3940.91|3940.91|3940.06|3940.06|3940.91|3940.91|3940.06|3940.06|0
1607090330000|2020-12-04 13:58:50|3939.9|3939.9|3939.5|3939.5|3939.9|3939.9|3939.5|3939.5|0
1607090340000|2020-12-04 13:59:00|3938.92|3938.92|3939.02|3939.02|3939.32|3939.32|3938.92|3938.92|0
1607090350000|2020-12-04 13:59:10|3939.41|3939.41|3938.62|3938.62|3939.41|3939.41|3938.62|3938.62|0
1607090360000|2020-12-04 13:59:20|3938.22|3938.22|3937.83|3937.83|3938.22|3938.22|3937.83|3937.83|0
1607090370000|2020-12-04 13:59:30|3938.22|3938.22|3939.02|3939.02|3939.02|3939.02|3938.22|3938.22|0
1607090380000|2020-12-04 13:59:40|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|3938.72|0
1607090390000|2020-12-04 13:59:50|3938.87|3938.87|3937.7|3937.7|3938.87|3938.87|3937.7|3937.7|0
1607090400000|2020-12-04 14:00:00|3937.85|3937.85|3938.11|3938.11|3938.11|3938.11|3936.77|3936.77|0
1607090410000|2020-12-04 14:00:10|3937.32|3937.32|3937.55|3937.55|3937.55|3937.55|3937.32|3937.32|0
1607090420000|2020-12-04 14:00:20|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|0
1607090430000|2020-12-04 14:00:30|3937.56|3937.56|3937.31|3937.31|3937.56|3937.56|3937.31|3937.31|0
1607090440000|2020-12-04 14:00:40|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|3937.07|0
1607090460000|2020-12-04 14:01:00|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|3937.47|0
1607090470000|2020-12-04 14:01:10|3937.52|3937.52|3937.25|3937.25|3937.52|3937.52|3937.25|3937.25|0
1607090480000|2020-12-04 14:01:20|3937.71|3937.71|3938.39|3938.39|3938.39|3938.39|3937.71|3937.71|0
1607090490000|2020-12-04 14:01:30|3938.14|3938.14|3938.54|3938.54|3938.54|3938.54|3938.14|3938.14|0
1607090500000|2020-12-04 14:01:40|3938.7|3938.7|3939.2|3939.2|3939.2|3939.2|3938.7|3938.7|0
1607090520000|2020-12-04 14:02:00|3938.52|3938.52|3938.66|3938.66|3938.66|3938.66|3938.27|3938.27|0
1607090540000|2020-12-04 14:02:20|3939.46|3939.46|3939.06|3939.06|3939.46|3939.46|3939.06|3939.06|0
1607090560000|2020-12-04 14:02:40|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|3939.46|0
1607090570000|2020-12-04 14:02:50|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|3939.06|0
1607090580000|2020-12-04 14:03:00|3939.46|3939.46|3939.3|3939.3|3939.46|3939.46|3939.3|3939.3|0
1607090590000|2020-12-04 14:03:10|3939.21|3939.21|3939.07|3939.07|3939.21|3939.21|3939.07|3939.07|0
1607090600000|2020-12-04 14:03:20|3939.17|3939.17|3939.2|3939.2|3939.23|3939.23|3939.14|3939.14|0
1607090610000|2020-12-04 14:03:30|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|0
1607090620000|2020-12-04 14:03:40|3938.3|3938.3|3938.98|3938.98|3938.98|3938.98|3938.19|3938.19|0
1607090630000|2020-12-04 14:03:50|3939.07|3939.07|3939.15|3939.15|3939.15|3939.15|3939.07|3939.07|0
1607090640000|2020-12-04 14:04:00|3939.31|3939.31|3940.04|3940.04|3940.04|3940.04|3939.31|3939.31|0
1607090650000|2020-12-04 14:04:10|3940.44|3940.44|3940.1|3940.1|3940.44|3940.44|3940.04|3940.04|0
1607090670000|2020-12-04 14:04:30|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|0
1607090690000|2020-12-04 14:04:50|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|3940.15|0
1607090700000|2020-12-04 14:05:00|3940.55|3940.55|3939.99|3939.99|3940.55|3940.55|3939.99|3939.99|0
1607090710000|2020-12-04 14:05:10|3940.67|3940.67|3940.78|3940.78|3940.78|3940.78|3939.99|3939.99|0
1607090720000|2020-12-04 14:05:20|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|0
1607090730000|2020-12-04 14:05:30|3941.58|3941.58|3941.58|3941.58|3941.58|3941.58|3941.49|3941.49|0
1607090750000|2020-12-04 14:05:50|3942.37|3942.37|3943.16|3943.16|3943.56|3943.56|3942.37|3942.37|0
1607090770000|2020-12-04 14:06:10|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|0
1607090780000|2020-12-04 14:06:20|3943.3|3943.3|3944.09|3944.09|3944.09|3944.09|3943.3|3943.3|0
1607090790000|2020-12-04 14:06:30|3944.88|3944.88|3945|3945|3945|3945|3944.88|3944.88|0
1607090800000|2020-12-04 14:06:40|3945.15|3945.15|3945.55|3945.55|3945.55|3945.55|3945.15|3945.15|0
1607090810000|2020-12-04 14:06:50|3945.7|3945.7|3945.74|3945.74|3945.84|3945.84|3945.7|3945.7|0
1607090820000|2020-12-04 14:07:00|3945.59|3945.59|3945.7|3945.7|3945.7|3945.7|3945.59|3945.59|0
1607090840000|2020-12-04 14:07:20|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|0
1607090850000|2020-12-04 14:07:30|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1607090870000|2020-12-04 14:07:50|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.46|3945.46|0
1607090880000|2020-12-04 14:08:00|3945.07|3945.07|3943.88|3943.88|3945.07|3945.07|3943.88|3943.88|0
1607090900000|2020-12-04 14:08:20|3945.46|3945.46|3945.46|3945.46|3945.46|3945.46|3945.46|3945.46|0
1607090920000|2020-12-04 14:08:40|3943.88|3943.88|3943.03|3943.03|3943.88|3943.88|3943.03|3943.03|0
1607090930000|2020-12-04 14:08:50|3942.95|3942.95|3940.68|3940.68|3942.95|3942.95|3940.68|3940.68|0
1607090940000|2020-12-04 14:09:00|3941.07|3941.07|3941.87|3941.87|3941.87|3941.87|3941.07|3941.07|0
1607090950000|2020-12-04 14:09:10|3941.81|3941.81|3941.76|3941.76|3941.81|3941.81|3941.71|3941.71|0
1607090960000|2020-12-04 14:09:20|3941.61|3941.61|3942.01|3942.01|3942.01|3942.01|3941.61|3941.61|0
1607090970000|2020-12-04 14:09:30|3941.74|3941.74|3941.67|3941.67|3941.74|3941.74|3941.53|3941.53|0
1607090980000|2020-12-04 14:09:40|3941.94|3941.94|3941.57|3941.57|3942.1|3942.1|3941.57|3941.57|0
1607090990000|2020-12-04 14:09:50|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|3940.38|0
1607091000000|2020-12-04 14:10:00|3940.78|3940.78|3941.57|3941.57|3941.57|3941.57|3940.78|3940.78|0
1607091010000|2020-12-04 14:10:10|3941.4|3941.4|3941.17|3941.17|3941.57|3941.57|3941.01|3941.01|0
1607091020000|2020-12-04 14:10:20|3941.34|3941.34|3941.98|3941.98|3942.38|3942.38|3941.34|3941.34|0
1607091040000|2020-12-04 14:10:40|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|3942.38|0
1607091050000|2020-12-04 14:10:50|3941.59|3941.59|3941.19|3941.19|3941.59|3941.59|3941.19|3941.19|0
1607091060000|2020-12-04 14:11:00|3941.04|3941.04|3940.96|3940.96|3941.06|3941.06|3940.96|3940.96|0
1607091070000|2020-12-04 14:11:10|3940.36|3940.36|3940.75|3940.75|3940.75|3940.75|3940.36|3940.36|0
1607091080000|2020-12-04 14:11:20|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|0
1607091090000|2020-12-04 14:11:30|3940.36|3940.36|3939.96|3939.96|3940.36|3940.36|3939.96|3939.96|0
1607091100000|2020-12-04 14:11:40|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|0
1607091120000|2020-12-04 14:12:00|3940.52|3940.52|3941.2|3941.2|3941.2|3941.2|3940.52|3940.52|0
1607091130000|2020-12-04 14:12:10|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|0
1607091140000|2020-12-04 14:12:20|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|0
1607091150000|2020-12-04 14:12:30|3941.12|3941.12|3941.2|3941.2|3941.2|3941.2|3941.12|3941.12|0
1607091160000|2020-12-04 14:12:40|3940.8|3940.8|3940.01|3940.01|3940.8|3940.8|3940.01|3940.01|0
1607091170000|2020-12-04 14:12:50|3939.61|3939.61|3940.01|3940.01|3940.01|3940.01|3939.61|3939.61|0
1607091180000|2020-12-04 14:13:00|3940.8|3940.8|3941.2|3941.2|3941.2|3941.2|3940.8|3940.8|0
1607091190000|2020-12-04 14:13:10|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|3941.6|0
1607091210000|2020-12-04 14:13:30|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1607091220000|2020-12-04 14:13:40|3941.99|3941.99|3941.2|3941.2|3941.99|3941.99|3941.2|3941.2|0
1607091230000|2020-12-04 14:13:50|3941.31|3941.31|3941.97|3941.97|3941.97|3941.97|3941.31|3941.31|0
1607091240000|2020-12-04 14:14:00|3942.09|3942.09|3942.34|3942.34|3942.34|3942.34|3942.09|3942.09|0
1607091250000|2020-12-04 14:14:10|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|0
1607091260000|2020-12-04 14:14:20|3941.98|3941.98|3942.54|3942.54|3942.54|3942.54|3941.98|3941.98|0
1607091270000|2020-12-04 14:14:30|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|0
1607091280000|2020-12-04 14:14:40|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|0
1607091290000|2020-12-04 14:14:50|3943.02|3943.02|3942.46|3942.46|3943.02|3943.02|3942.46|3942.46|0
1607091300000|2020-12-04 14:15:00|3942.86|3942.86|3941.5|3941.5|3942.86|3942.86|3941.5|3941.5|0
1607091310000|2020-12-04 14:15:10|3941.1|3941.1|3939.83|3939.83|3941.1|3941.1|3939.83|3939.83|0
1607091320000|2020-12-04 14:15:20|3939.71|3939.71|3939.17|3939.17|3939.71|3939.71|3939.17|3939.17|0
1607091330000|2020-12-04 14:15:30|3938.76|3938.76|3938.49|3938.49|3938.76|3938.76|3938.49|3938.49|0
1607091340000|2020-12-04 14:15:40|3937.81|3937.81|3937.56|3937.56|3937.81|3937.81|3937.56|3937.56|0
1607091350000|2020-12-04 14:15:50|3937.5|3937.5|3937.77|3937.77|3937.77|3937.77|3937.5|3937.5|0
1607091360000|2020-12-04 14:16:00|3938.17|3938.17|3938.17|3938.17|3938.17|3938.17|3938.17|3938.17|0
1607091370000|2020-12-04 14:16:10|3937.77|3937.77|3936.34|3936.34|3937.77|3937.77|3936.34|3936.34|0
1607091390000|2020-12-04 14:16:30|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|3935.95|0
1607091400000|2020-12-04 14:16:40|3935.55|3935.55|3935.6|3935.6|3935.6|3935.6|3935.55|3935.55|0
1607091410000|2020-12-04 14:16:50|3935.21|3935.21|3933.57|3933.57|3935.21|3935.21|3933.57|3933.57|0
1607091420000|2020-12-04 14:17:00|3933.17|3933.17|3932.06|3932.06|3933.25|3933.25|3931.67|3931.67|0
1607091430000|2020-12-04 14:17:10|3932.46|3932.46|3933.65|3933.65|3933.65|3933.65|3932.46|3932.46|0
1607091440000|2020-12-04 14:17:20|3934.33|3934.33|3934.73|3934.73|3935.02|3935.02|3934.33|3934.33|0
1607091450000|2020-12-04 14:17:30|3933.54|3933.54|3934.05|3934.05|3934.73|3934.73|3933.54|3933.54|0
1607091460000|2020-12-04 14:17:40|3934.44|3934.44|3934.44|3934.44|3934.84|3934.84|3934.44|3934.44|0
1607091470000|2020-12-04 14:17:50|3934.19|3934.19|3934.11|3934.11|3934.19|3934.19|3934.11|3934.11|0
1607091480000|2020-12-04 14:18:00|3934|3934|3934|3934|3934|3934|3934|3934|0
1607091490000|2020-12-04 14:18:10|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|3933.92|0
1607091500000|2020-12-04 14:18:20|3933.77|3933.77|3933.92|3933.92|3933.92|3933.92|3933.77|3933.77|0
1607091510000|2020-12-04 14:18:30|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|0
1607091520000|2020-12-04 14:18:40|3935.18|3935.18|3933.37|3933.37|3935.18|3935.18|3933.37|3933.37|0
1607091530000|2020-12-04 14:18:50|3933.76|3933.76|3933.65|3933.65|3933.76|3933.76|3933.65|3933.65|0
1607091540000|2020-12-04 14:19:00|3935.01|3935.01|3934.7|3934.7|3935.01|3935.01|3934.7|3934.7|0
1607091550000|2020-12-04 14:19:10|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|3934.65|0
1607091560000|2020-12-04 14:19:20|3934.25|3934.25|3934.25|3934.25|3934.25|3934.25|3934.25|3934.25|0
1607091570000|2020-12-04 14:19:30|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|3934.1|0
1607091580000|2020-12-04 14:19:40|3934.78|3934.78|3936.66|3936.66|3936.66|3936.66|3934.78|3934.78|0
1607091590000|2020-12-04 14:19:50|3935.97|3935.97|3936.66|3936.66|3936.66|3936.66|3935.97|3935.97|0
1607091610000|2020-12-04 14:20:10|3936.26|3936.26|3936.94|3936.94|3936.94|3936.94|3936.26|3936.26|0
1607091620000|2020-12-04 14:20:20|3935.75|3935.75|3934.56|3934.56|3935.75|3935.75|3934.56|3934.56|0
1607091630000|2020-12-04 14:20:30|3934.96|3934.96|3932.75|3932.75|3934.96|3934.96|3932.75|3932.75|0
1607091640000|2020-12-04 14:20:40|3932.36|3932.36|3930.85|3930.85|3932.36|3932.36|3930.85|3930.85|0
1607091650000|2020-12-04 14:20:50|3930.46|3930.46|3930.46|3930.46|3930.46|3930.46|3930.06|3930.06|0
1607091660000|2020-12-04 14:21:00|3929.77|3929.77|3932.95|3932.95|3933.34|3933.34|3929.77|3929.77|0
1607091670000|2020-12-04 14:21:10|3932.86|3932.86|3931.28|3931.28|3932.86|3932.86|3931.28|3931.28|0
1607091690000|2020-12-04 14:21:30|3932.07|3932.07|3930.99|3930.99|3932.07|3932.07|3930.99|3930.99|0
1607091700000|2020-12-04 14:21:40|3931.38|3931.38|3933.47|3933.47|3933.47|3933.47|3931.38|3931.38|0
1607091710000|2020-12-04 14:21:50|3934.16|3934.16|3934.32|3934.32|3934.32|3934.32|3934.16|3934.16|0
1607091720000|2020-12-04 14:22:00|3933.13|3933.13|3932.85|3932.85|3933.53|3933.53|3932.16|3932.16|0
1607091730000|2020-12-04 14:22:10|3933.09|3933.09|3933.62|3933.62|3933.62|3933.62|3931.95|3931.95|0
1607091740000|2020-12-04 14:22:20|3934.02|3934.02|3934.02|3934.02|3934.41|3934.41|3934.02|3934.02|0
1607091780000|2020-12-04 14:23:00|3934.41|3934.41|3934.81|3934.81|3934.81|3934.81|3934.41|3934.41|0
1607091790000|2020-12-04 14:23:10|3934.73|3934.73|3934.04|3934.04|3934.73|3934.73|3934.04|3934.04|0
1607091800000|2020-12-04 14:23:20|3933.75|3933.75|3933.35|3933.35|3933.9|3933.9|3933.35|3933.35|0
1607091810000|2020-12-04 14:23:30|3933.5|3933.5|3931.52|3931.52|3933.5|3933.5|3931.12|3931.12|0
1607091820000|2020-12-04 14:23:40|3931.27|3931.27|3931.5|3931.5|3931.5|3931.5|3931.1|3931.1|0
1607091840000|2020-12-04 14:24:00|3931.9|3931.9|3932.29|3932.29|3932.29|3932.29|3931.9|3931.9|0
1607091850000|2020-12-04 14:24:10|3933.66|3933.66|3934.06|3934.06|3934.06|3934.06|3933.66|3933.66|0
1607091870000|2020-12-04 14:24:30|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|3934.14|0
1607091900000|2020-12-04 14:25:00|3934.09|3934.09|3934.28|3934.28|3934.28|3934.28|3934.03|3934.03|0
1607091910000|2020-12-04 14:25:10|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1607091920000|2020-12-04 14:25:20|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1607091930000|2020-12-04 14:25:30|3933.43|3933.43|3932.93|3932.93|3933.43|3933.43|3932.93|3932.93|0
1607091940000|2020-12-04 14:25:40|3932.25|3932.25|3933.04|3933.04|3933.04|3933.04|3932.25|3932.25|0
1607091950000|2020-12-04 14:25:50|3933.12|3933.12|3933.34|3933.34|3933.45|3933.45|3933.12|3933.12|0
1607091960000|2020-12-04 14:26:00|3932.95|3932.95|3933.4|3933.4|3933.4|3933.4|3932.95|3932.95|0
1607091970000|2020-12-04 14:26:10|3933|3933|3933|3933|3933|3933|3933|3933|0
1607091980000|2020-12-04 14:26:20|3932.6|3932.6|3932.6|3932.6|3932.6|3932.6|3932.6|3932.6|0
1607091990000|2020-12-04 14:26:30|3933|3933|3931.76|3931.76|3933|3933|3931.76|3931.76|0
1607092010000|2020-12-04 14:26:50|3931.36|3931.36|3933.34|3933.34|3933.34|3933.34|3931.36|3931.36|0
1607092020000|2020-12-04 14:27:00|3933.43|3933.43|3934.81|3934.81|3934.81|3934.81|3933.43|3933.43|0
1607092030000|2020-12-04 14:27:10|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|0
1607092040000|2020-12-04 14:27:20|3933.91|3933.91|3933.91|3933.91|3934.3|3934.3|3933.91|3933.91|0
1607092050000|2020-12-04 14:27:30|3935.27|3935.27|3936.35|3936.35|3936.35|3936.35|3935.27|3935.27|0
1607092060000|2020-12-04 14:27:40|3936.75|3936.75|3936.53|3936.53|3937.14|3937.14|3936.53|3936.53|0
1607092070000|2020-12-04 14:27:50|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|3936.68|0
1607092080000|2020-12-04 14:28:00|3937.08|3937.08|3937.33|3937.33|3937.33|3937.33|3937.08|3937.08|0
1607092090000|2020-12-04 14:28:10|3937.22|3937.22|3937.06|3937.06|3937.22|3937.22|3937.06|3937.06|0
1607092110000|2020-12-04 14:28:30|3936.27|3936.27|3936.66|3936.66|3936.66|3936.66|3936.27|3936.27|0
1607092120000|2020-12-04 14:28:40|3936.75|3936.75|3936.83|3936.83|3936.91|3936.91|3936.75|3936.75|0
1607092140000|2020-12-04 14:29:00|3936.75|3936.75|3938|3938|3938.8|3938.8|3936.75|3936.75|0
1607092150000|2020-12-04 14:29:10|3938.12|3938.12|3939.14|3939.14|3939.14|3939.14|3938.12|3938.12|0
1607092170000|2020-12-04 14:29:30|3937.95|3937.95|3937.55|3937.55|3937.95|3937.95|3937.55|3937.55|0
1607092180000|2020-12-04 14:29:40|3937.95|3937.95|3937.65|3937.65|3938.4|3938.4|3937.65|3937.65|0
1607092200000|2020-12-04 14:30:00|3938.05|3938.05|3936|3936|3938.05|3938.05|3936|3936|0
1607092210000|2020-12-04 14:30:10|3936.4|3936.4|3938.23|3938.23|3938.23|3938.23|3936.4|3936.4|0
1607092220000|2020-12-04 14:30:20|3937.9|3937.9|3935.05|3935.05|3938.06|3938.06|3935.05|3935.05|0
1607092230000|2020-12-04 14:30:30|3934.65|3934.65|3935.45|3935.45|3935.84|3935.84|3934.65|3934.65|0
1607092240000|2020-12-04 14:30:40|3935.05|3935.05|3937.09|3937.09|3937.09|3937.09|3935.05|3935.05|0
1607092250000|2020-12-04 14:30:50|3937.57|3937.57|3937.72|3937.72|3937.72|3937.72|3937.57|3937.57|0
1607092260000|2020-12-04 14:31:00|3936.92|3936.92|3938.62|3938.62|3938.62|3938.62|3936.78|3936.78|0
1607092270000|2020-12-04 14:31:10|3939.02|3939.02|3939.44|3939.44|3939.52|3939.52|3939.02|3939.02|0
1607092280000|2020-12-04 14:31:20|3939.58|3939.58|3938.22|3938.22|3939.58|3939.58|3938.22|3938.22|0
1607092290000|2020-12-04 14:31:30|3937.82|3937.82|3937.84|3937.84|3938.24|3938.24|3937.59|3937.59|0
1607092300000|2020-12-04 14:31:40|3937.05|3937.05|3933.92|3933.92|3937.05|3937.05|3933.92|3933.92|0
1607092310000|2020-12-04 14:31:50|3933.23|3933.23|3932.53|3932.53|3933.23|3933.23|3932.53|3932.53|0
1607092320000|2020-12-04 14:32:00|3931.85|3931.85|3932.4|3932.4|3932.4|3932.4|3930.24|3930.24|0
1607092330000|2020-12-04 14:32:10|3930.81|3930.81|3930.25|3930.25|3930.81|3930.81|3929.85|3929.85|0
1607092340000|2020-12-04 14:32:20|3930.64|3930.64|3931.44|3931.44|3931.44|3931.44|3930.64|3930.64|0
1607092350000|2020-12-04 14:32:30|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1607092360000|2020-12-04 14:32:40|3930.12|3930.12|3925.99|3925.99|3930.12|3930.12|3925.99|3925.99|0
1607092370000|2020-12-04 14:32:50|3925.75|3925.75|3923.42|3923.42|3925.75|3925.75|3923.42|3923.42|0
1607092380000|2020-12-04 14:33:00|3923.03|3923.03|3920.88|3920.88|3923.03|3923.03|3920.88|3920.88|0
1607092390000|2020-12-04 14:33:10|3920.82|3920.82|3921.07|3921.07|3921.07|3921.07|3920.82|3920.82|0
1607092400000|2020-12-04 14:33:20|3922.26|3922.26|3922.22|3922.22|3922.26|3922.26|3920.9|3920.9|0
1607092410000|2020-12-04 14:33:30|3921.54|3921.54|3923.24|3923.24|3923.24|3923.24|3921.54|3921.54|0
1607092430000|2020-12-04 14:33:50|3923.63|3923.63|3923.03|3923.03|3924.03|3924.03|3923.03|3923.03|0
1607092440000|2020-12-04 14:34:00|3922.92|3922.92|3923.52|3923.52|3923.52|3923.52|3922.28|3922.28|0
1607092450000|2020-12-04 14:34:10|3923.92|3923.92|3924.42|3924.42|3924.42|3924.42|3923.92|3923.92|0
1607092460000|2020-12-04 14:34:20|3925.22|3925.22|3924.86|3924.86|3925.22|3925.22|3924.86|3924.86|0
1607092470000|2020-12-04 14:34:30|3925.07|3925.07|3924.93|3924.93|3925.23|3925.23|3924.93|3924.93|0
1607092480000|2020-12-04 14:34:40|3925.33|3925.33|3925.42|3925.42|3925.42|3925.42|3924.93|3924.93|0
1607092490000|2020-12-04 14:34:50|3925.57|3925.57|3925.66|3925.66|3925.96|3925.96|3925.57|3925.57|0
1607092500000|2020-12-04 14:35:00|3925.54|3925.54|3923.19|3923.19|3925.54|3925.54|3922.9|3922.9|0
1607092510000|2020-12-04 14:35:10|3923.11|3923.11|3922.71|3922.71|3923.11|3923.11|3922.71|3922.71|0
1607092520000|2020-12-04 14:35:20|3922.31|3922.31|3921.92|3921.92|3922.31|3922.31|3921.92|3921.92|0
1607092530000|2020-12-04 14:35:30|3921.76|3921.76|3921.99|3921.99|3921.99|3921.99|3921.6|3921.6|0
1607092560000|2020-12-04 14:36:00|3922.39|3922.39|3922.97|3922.97|3923.18|3923.18|3922.39|3922.39|0
1607092570000|2020-12-04 14:36:10|3923.02|3923.02|3923.05|3923.05|3923.05|3923.05|3922.97|3922.97|0
1607092580000|2020-12-04 14:36:20|3922.89|3922.89|3921.7|3921.7|3922.89|3922.89|3921.7|3921.7|0
1607092600000|2020-12-04 14:36:40|3922.09|3922.09|3921.7|3921.7|3922.09|3922.09|3921.7|3921.7|0
1607092610000|2020-12-04 14:36:50|3922.09|3922.09|3921.06|3921.06|3922.09|3922.09|3921.06|3921.06|0
1607092620000|2020-12-04 14:37:00|3921.46|3921.46|3921.46|3921.46|3921.86|3921.86|3921.46|3921.46|0
1607092630000|2020-12-04 14:37:10|3921.38|3921.38|3923.53|3923.53|3923.53|3923.53|3921.38|3921.38|0
1607092640000|2020-12-04 14:37:20|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|0
1607092650000|2020-12-04 14:37:30|3925.07|3925.07|3925.75|3925.75|3925.75|3925.75|3925.07|3925.07|0
1607092660000|2020-12-04 14:37:40|3925.07|3925.07|3925.75|3925.75|3925.75|3925.75|3925.07|3925.07|0
1607092680000|2020-12-04 14:38:00|3926.15|3926.15|3926.27|3926.27|3926.27|3926.27|3926.15|3926.15|0
1607092690000|2020-12-04 14:38:10|3927.46|3927.46|3929.1|3929.1|3929.78|3929.78|3927.46|3927.46|0
1607092700000|2020-12-04 14:38:20|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|3928.98|0
1607092710000|2020-12-04 14:38:30|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|0
1607092730000|2020-12-04 14:38:50|3928.19|3928.19|3927.88|3927.88|3928.24|3928.24|3927.88|3927.88|0
1607092740000|2020-12-04 14:39:00|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1607092750000|2020-12-04 14:39:10|3928.28|3928.28|3927.88|3927.88|3928.28|3928.28|3927.88|3927.88|0
1607092760000|2020-12-04 14:39:20|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1607092770000|2020-12-04 14:39:30|3926.8|3926.8|3925.71|3925.71|3926.8|3926.8|3925.71|3925.71|0
1607092780000|2020-12-04 14:39:40|3925.56|3925.56|3924.75|3924.75|3925.56|3925.56|3924.75|3924.75|0
1607092790000|2020-12-04 14:39:50|3924.59|3924.59|3926.23|3926.23|3926.23|3926.23|3924.59|3924.59|0
1607092800000|2020-12-04 14:40:00|3925.83|3925.83|3926.31|3926.31|3926.31|3926.31|3925.83|3925.83|0
1607092810000|2020-12-04 14:40:10|3926.71|3926.71|3926.31|3926.31|3926.71|3926.71|3926.31|3926.31|0
1607092820000|2020-12-04 14:40:20|3927.11|3927.11|3927.51|3927.51|3927.51|3927.51|3927.11|3927.11|0
1607092830000|2020-12-04 14:40:30|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|0
1607092840000|2020-12-04 14:40:40|3927.83|3927.83|3928.22|3928.22|3928.22|3928.22|3927.83|3927.83|0
1607092850000|2020-12-04 14:40:50|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|0
1607092860000|2020-12-04 14:41:00|3928.08|3928.08|3929.9|3929.9|3929.9|3929.9|3928.08|3928.08|0
1607092870000|2020-12-04 14:41:10|3930.3|3930.3|3930.71|3930.71|3930.71|3930.71|3930.23|3930.23|0
1607092880000|2020-12-04 14:41:20|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|3930.86|0
1607092890000|2020-12-04 14:41:30|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|0
1607092900000|2020-12-04 14:41:40|3932.21|3932.21|3933.01|3933.01|3933.01|3933.01|3932.21|3932.21|0
1607092910000|2020-12-04 14:41:50|3933.4|3933.4|3934.24|3934.24|3934.24|3934.24|3933.4|3933.4|0
1607092920000|2020-12-04 14:42:00|3934.48|3934.48|3935.28|3935.28|3935.28|3935.28|3934.48|3934.48|0
1607092930000|2020-12-04 14:42:10|3935.67|3935.67|3935.83|3935.83|3935.83|3935.83|3935.67|3935.67|0
1607092940000|2020-12-04 14:42:20|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|0
1607092950000|2020-12-04 14:42:30|3937.42|3937.42|3936.63|3936.63|3937.42|3937.42|3936.23|3936.23|0
1607092960000|2020-12-04 14:42:40|3936.79|3936.79|3937.31|3937.31|3938|3938|3936.79|3936.79|0
1607092970000|2020-12-04 14:42:50|3936.92|3936.92|3936.55|3936.55|3936.92|3936.92|3936.23|3936.23|0
1607092980000|2020-12-04 14:43:00|3936.15|3936.15|3937.51|3937.51|3937.51|3937.51|3936.15|3936.15|0
1607092990000|2020-12-04 14:43:10|3938.19|3938.19|3938.59|3938.59|3938.59|3938.59|3938.19|3938.19|0
1607093000000|2020-12-04 14:43:20|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|0
1607093010000|2020-12-04 14:43:30|3938.76|3938.76|3938.84|3938.84|3938.84|3938.84|3938.76|3938.76|0
1607093020000|2020-12-04 14:43:40|3938.93|3938.93|3940.83|3940.83|3941.63|3941.63|3938.93|3938.93|0
1607093030000|2020-12-04 14:43:50|3940.48|3940.48|3940.62|3940.62|3940.62|3940.62|3940.48|3940.48|0
1607093040000|2020-12-04 14:44:00|3940.48|3940.48|3940.19|3940.19|3940.64|3940.64|3939.79|3939.79|0
1607093050000|2020-12-04 14:44:10|3940.59|3940.59|3941.38|3941.38|3941.38|3941.38|3940.59|3940.59|0
1607093060000|2020-12-04 14:44:20|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|3940.98|0
1607093070000|2020-12-04 14:44:30|3940.83|3940.83|3941.19|3941.19|3941.19|3941.19|3940|3940|0
1607093080000|2020-12-04 14:44:40|3941.59|3941.59|3941.95|3941.95|3941.95|3941.95|3941.32|3941.32|0
1607093090000|2020-12-04 14:44:50|3942.03|3942.03|3943.59|3943.59|3943.59|3943.59|3942.03|3942.03|0
1607093100000|2020-12-04 14:45:00|3943.76|3943.76|3944.02|3944.02|3944.42|3944.42|3943.76|3943.76|0
1607093110000|2020-12-04 14:45:10|3944.32|3944.32|3942.25|3942.25|3944.32|3944.32|3941.86|3941.86|0
1607093120000|2020-12-04 14:45:20|3942|3942|3941.61|3941.61|3942|3942|3941.61|3941.61|0
1607093130000|2020-12-04 14:45:30|3941.21|3941.21|3939.34|3939.34|3941.21|3941.21|3939.34|3939.34|0
1607093140000|2020-12-04 14:45:40|3939.07|3939.07|3938.62|3938.62|3939.07|3939.07|3938.36|3938.36|0
1607093150000|2020-12-04 14:45:50|3938.7|3938.7|3939.55|3939.55|3939.55|3939.55|3938.7|3938.7|0
1607093160000|2020-12-04 14:46:00|3939.94|3939.94|3942.13|3942.13|3942.53|3942.53|3939.94|3939.94|0
1607093180000|2020-12-04 14:46:20|3941.88|3941.88|3941.97|3941.97|3941.97|3941.97|3941.88|3941.88|0
1607093190000|2020-12-04 14:46:30|3940.78|3940.78|3940.93|3940.93|3940.93|3940.93|3940.78|3940.78|0
1607093200000|2020-12-04 14:46:40|3940.78|3940.78|3941.97|3941.97|3941.97|3941.97|3940.78|3940.78|0
1607093210000|2020-12-04 14:46:50|3942.76|3942.76|3942.76|3942.76|3942.76|3942.76|3942.76|3942.76|0
1607093230000|2020-12-04 14:47:10|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|3943.16|0
1607093240000|2020-12-04 14:47:20|3943.55|3943.55|3942.76|3942.76|3943.55|3943.55|3942.76|3942.76|0
1607093250000|2020-12-04 14:47:30|3943.16|3943.16|3943.95|3943.95|3943.95|3943.95|3943.16|3943.16|0
1607093260000|2020-12-04 14:47:40|3943.16|3943.16|3942.08|3942.08|3943.16|3943.16|3942.08|3942.08|0
1607093270000|2020-12-04 14:47:50|3942.76|3942.76|3941.97|3941.97|3942.76|3942.76|3941.97|3941.97|0
1607093290000|2020-12-04 14:48:10|3941.72|3941.72|3941.32|3941.32|3941.72|3941.72|3941.32|3941.32|0
1607093300000|2020-12-04 14:48:20|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|0
1607093310000|2020-12-04 14:48:30|3941.12|3941.12|3940.44|3940.44|3941.12|3941.12|3940.44|3940.44|0
1607093320000|2020-12-04 14:48:40|3940.33|3940.33|3940.44|3940.44|3940.44|3940.44|3940.33|3940.33|0
1607093330000|2020-12-04 14:48:50|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1607093350000|2020-12-04 14:49:10|3940.49|3940.49|3938.9|3938.9|3940.49|3940.49|3938.9|3938.9|0
1607093360000|2020-12-04 14:49:20|3938.22|3938.22|3936.78|3936.78|3938.22|3938.22|3936.78|3936.78|0
1607093370000|2020-12-04 14:49:30|3936.1|3936.1|3936.23|3936.23|3936.28|3936.28|3935.88|3935.88|0
1607093390000|2020-12-04 14:49:50|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|0
1607093400000|2020-12-04 14:50:00|3936.48|3936.48|3935.83|3935.83|3936.62|3936.62|3935.43|3935.43|0
1607093410000|2020-12-04 14:50:10|3935.43|3935.43|3933.08|3933.08|3935.43|3935.43|3933.08|3933.08|0
1607093420000|2020-12-04 14:50:20|3933.16|3933.16|3932.37|3932.37|3933.16|3933.16|3932.37|3932.37|0
1607093450000|2020-12-04 14:50:50|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|0
1607093460000|2020-12-04 14:51:00|3932.26|3932.26|3932.97|3932.97|3932.97|3932.97|3932.18|3932.18|0
1607093480000|2020-12-04 14:51:20|3932.57|3932.57|3931.37|3931.37|3932.57|3932.57|3931.37|3931.37|0
1607093490000|2020-12-04 14:51:30|3930.57|3930.57|3928.74|3928.74|3930.57|3930.57|3928.74|3928.74|0
1607093500000|2020-12-04 14:51:40|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|0
1607093520000|2020-12-04 14:52:00|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|0
1607093530000|2020-12-04 14:52:10|3929.41|3929.41|3929.64|3929.64|3930.21|3930.21|3929.41|3929.41|0
1607093540000|2020-12-04 14:52:20|3929.52|3929.52|3930.13|3930.13|3930.32|3930.32|3929.52|3929.52|0
1607093550000|2020-12-04 14:52:30|3929.74|3929.74|3929|3929|3929.74|3929.74|3928.94|3928.94|0
1607093560000|2020-12-04 14:52:40|3928.89|3928.89|3927.3|3927.3|3928.89|3928.89|3927.3|3927.3|0
1607093570000|2020-12-04 14:52:50|3926.91|3926.91|3927.48|3927.48|3927.48|3927.48|3925.89|3925.89|0
1607093580000|2020-12-04 14:53:00|3927.37|3927.37|3927.32|3927.32|3927.37|3927.37|3927.32|3927.32|0
1607093590000|2020-12-04 14:53:10|3927.72|3927.72|3928.48|3928.48|3928.48|3928.48|3927.57|3927.57|0
1607093600000|2020-12-04 14:53:20|3928.23|3928.23|3927.02|3927.02|3928.32|3928.32|3927.02|3927.02|0
1607093610000|2020-12-04 14:53:30|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|0
1607093620000|2020-12-04 14:53:40|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|3926.14|0
1607093630000|2020-12-04 14:53:50|3925.46|3925.46|3925.75|3925.75|3926.14|3926.14|3925.46|3925.46|0
1607093640000|2020-12-04 14:54:00|3925.35|3925.35|3924.22|3924.22|3925.35|3925.35|3924.22|3924.22|0
1607093660000|2020-12-04 14:54:20|3923.43|3923.43|3923.95|3923.95|3923.95|3923.95|3923.26|3923.26|0
1607093670000|2020-12-04 14:54:30|3924.34|3924.34|3925.08|3925.08|3925.08|3925.08|3924.29|3924.29|0
1607093680000|2020-12-04 14:54:40|3925.17|3925.17|3925.73|3925.73|3925.73|3925.73|3925.17|3925.17|0
1607093690000|2020-12-04 14:54:50|3925.88|3925.88|3924.71|3924.71|3925.88|3925.88|3924.61|3924.61|0
1607093700000|2020-12-04 14:55:00|3924.77|3924.77|3924.37|3924.37|3924.77|3924.77|3923.97|3923.97|0
1607093720000|2020-12-04 14:55:20|3924.77|3924.77|3925.16|3925.16|3925.16|3925.16|3924.77|3924.77|0
1607093730000|2020-12-04 14:55:30|3925.08|3925.08|3925.64|3925.64|3925.93|3925.93|3925.08|3925.08|0
1607093740000|2020-12-04 14:55:40|3925.81|3925.81|3925.89|3925.89|3925.89|3925.89|3925.81|3925.81|0
1607093750000|2020-12-04 14:55:50|3925.49|3925.49|3925.61|3925.61|3925.78|3925.78|3925.1|3925.1|0
1607093760000|2020-12-04 14:56:00|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|0
1607093770000|2020-12-04 14:56:10|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|3925.16|0
1607093780000|2020-12-04 14:56:20|3925.11|3925.11|3924.96|3924.96|3925.11|3925.11|3924.96|3924.96|0
1607093790000|2020-12-04 14:56:30|3925.11|3925.11|3926.25|3926.25|3926.25|3926.25|3925.06|3925.06|0
1607093800000|2020-12-04 14:56:40|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|3926.13|0
1607093810000|2020-12-04 14:56:50|3925.88|3925.88|3926.96|3926.96|3926.96|3926.96|3925.88|3925.88|0
1607093820000|2020-12-04 14:57:00|3927.07|3927.07|3927.12|3927.12|3927.12|3927.12|3927.07|3927.07|0
1607093840000|2020-12-04 14:57:20|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1607093850000|2020-12-04 14:57:30|3928.88|3928.88|3927.19|3927.19|3928.88|3928.88|3926.4|3926.4|0
1607093860000|2020-12-04 14:57:40|3927.98|3927.98|3928.38|3928.38|3928.78|3928.78|3927.98|3927.98|0
1607093880000|2020-12-04 14:58:00|3927.98|3927.98|3928.26|3928.26|3928.26|3928.26|3927.86|3927.86|0
1607093890000|2020-12-04 14:58:10|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.03|3928.03|0
1607093900000|2020-12-04 14:58:20|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|0
1607093910000|2020-12-04 14:58:30|3927.35|3927.35|3927.54|3927.54|3927.54|3927.54|3926.66|3926.66|0
1607093920000|2020-12-04 14:58:40|3927.94|3927.94|3927.25|3927.25|3927.94|3927.94|3926.86|3926.86|0
1607093930000|2020-12-04 14:58:50|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1607093940000|2020-12-04 14:59:00|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1607093960000|2020-12-04 14:59:20|3927.52|3927.52|3929.25|3929.25|3929.25|3929.25|3927.52|3927.52|0
1607093970000|2020-12-04 14:59:30|3929.65|3929.65|3930.05|3930.05|3930.05|3930.05|3929.65|3929.65|0
1607093980000|2020-12-04 14:59:40|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|0
1607093990000|2020-12-04 14:59:50|3930.33|3930.33|3930.79|3930.79|3930.79|3930.79|3930|3930|0
1607094000000|2020-12-04 15:00:00|3930.55|3930.55|3929.92|3929.92|3930.55|3930.55|3929.36|3929.36|0
1607094010000|2020-12-04 15:00:10|3929.81|3929.81|3929.13|3929.13|3929.81|3929.81|3929.13|3929.13|0
1607094020000|2020-12-04 15:00:20|3928.33|3928.33|3927.54|3927.54|3928.33|3928.33|3927.54|3927.54|0
1607094040000|2020-12-04 15:00:40|3926.86|3926.86|3925.49|3925.49|3926.86|3926.86|3925.49|3925.49|0
1607094050000|2020-12-04 15:00:50|3924.7|3924.7|3923.97|3923.97|3926.68|3926.68|3923.97|3923.97|0
1607094070000|2020-12-04 15:01:10|3922.78|3922.78|3922.93|3922.93|3923.07|3923.07|3922.78|3922.78|0
1607094080000|2020-12-04 15:01:20|3923.72|3923.72|3924.91|3924.91|3924.91|3924.91|3923.72|3923.72|0
1607094100000|2020-12-04 15:01:40|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|3925.7|0
1607094120000|2020-12-04 15:02:00|3924.91|3924.91|3922.3|3922.3|3924.91|3924.91|3922.3|3922.3|0
1607094140000|2020-12-04 15:02:20|3923.49|3923.49|3924.01|3924.01|3924.01|3924.01|3923.22|3923.22|0
1607094150000|2020-12-04 15:02:30|3924.41|3924.41|3926.34|3926.34|3926.34|3926.34|3924.41|3924.41|0
1607094160000|2020-12-04 15:02:40|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|3925.66|0
1607094170000|2020-12-04 15:02:50|3924.47|3924.47|3924.86|3924.86|3924.86|3924.86|3924.47|3924.47|0
1607094180000|2020-12-04 15:03:00|3924.61|3924.61|3924.53|3924.53|3924.61|3924.61|3924.53|3924.53|0
1607094190000|2020-12-04 15:03:10|3924.42|3924.42|3924.03|3924.03|3924.6|3924.6|3924.03|3924.03|0
1607094200000|2020-12-04 15:03:20|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1607094210000|2020-12-04 15:03:30|3924.32|3924.32|3923.54|3923.54|3924.32|3924.32|3923.54|3923.54|0
1607094220000|2020-12-04 15:03:40|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|0
1607094230000|2020-12-04 15:03:50|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|3923.82|0
1607094240000|2020-12-04 15:04:00|3923.4|3923.4|3922.92|3922.92|3923.4|3923.4|3922.92|3922.92|0
1607094250000|2020-12-04 15:04:10|3922.24|3922.24|3920.85|3920.85|3922.24|3922.24|3920.6|3920.6|0
1607094260000|2020-12-04 15:04:20|3918.86|3918.86|3918.47|3918.47|3918.86|3918.86|3918.47|3918.47|0
1607094270000|2020-12-04 15:04:30|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1607094280000|2020-12-04 15:04:40|3921.18|3921.18|3921.29|3921.29|3921.29|3921.29|3921.18|3921.18|0
1607094290000|2020-12-04 15:04:50|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|0
1607094300000|2020-12-04 15:05:00|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|3921.12|0
1607094310000|2020-12-04 15:05:10|3919.75|3919.75|3919.36|3919.36|3919.75|3919.75|3919.36|3919.36|0
1607094330000|2020-12-04 15:05:30|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|0
1607094340000|2020-12-04 15:05:40|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|0
1607094350000|2020-12-04 15:05:50|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|3919.97|0
1607094370000|2020-12-04 15:06:10|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|3919.29|0
1607094380000|2020-12-04 15:06:20|3918.61|3918.61|3919|3919|3919|3919|3918.61|3918.61|0
1607094390000|2020-12-04 15:06:30|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|3919.09|0
1607094400000|2020-12-04 15:06:40|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|0
1607094410000|2020-12-04 15:06:50|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1607094420000|2020-12-04 15:07:00|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|3918.4|0
1607094430000|2020-12-04 15:07:10|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1607094440000|2020-12-04 15:07:20|3919.2|3919.2|3919.59|3919.59|3919.59|3919.59|3919.2|3919.2|0
1607094450000|2020-12-04 15:07:30|3919.2|3919.2|3919.04|3919.04|3919.2|3919.2|3919.04|3919.04|0
1607094460000|2020-12-04 15:07:40|3919.43|3919.43|3920.13|3920.13|3920.13|3920.13|3919.43|3919.43|0
1607094470000|2020-12-04 15:07:50|3919.73|3919.73|3919.73|3919.73|3919.73|3919.73|3919.73|3919.73|0
1607094480000|2020-12-04 15:08:00|3919.34|3919.34|3917.49|3917.49|3919.42|3919.42|3917.49|3917.49|0
1607094500000|2020-12-04 15:08:20|3917.54|3917.54|3914.26|3914.26|3917.6|3917.6|3914.26|3914.26|0
1607094510000|2020-12-04 15:08:30|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|3914.41|0
1607094520000|2020-12-04 15:08:40|3914.01|3914.01|3914.23|3914.23|3914.56|3914.56|3913.62|3913.62|0
1607094530000|2020-12-04 15:08:50|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|3914.31|0
1607094550000|2020-12-04 15:09:10|3914.71|3914.71|3915.12|3915.12|3915.12|3915.12|3914.31|3914.31|0
1607094560000|2020-12-04 15:09:20|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3913.07|3913.07|0
1607094570000|2020-12-04 15:09:30|3915.12|3915.12|3916|3916|3916|3916|3915.12|3915.12|0
1607094590000|2020-12-04 15:09:50|3916.16|3916.16|3916.41|3916.41|3916.41|3916.41|3916.16|3916.16|0
1607094600000|2020-12-04 15:10:00|3916.51|3916.51|3916.99|3916.99|3916.99|3916.99|3916.51|3916.51|0
1607094610000|2020-12-04 15:10:10|3917.68|3917.68|3917.08|3917.08|3917.68|3917.68|3916.99|3916.99|0
1607094620000|2020-12-04 15:10:20|3917.16|3917.16|3916.76|3916.76|3917.56|3917.56|3916.76|3916.76|0
1607094630000|2020-12-04 15:10:30|3916.37|3916.37|3915.57|3915.57|3916.37|3916.37|3915.18|3915.18|0
1607094640000|2020-12-04 15:10:40|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|0
1607094650000|2020-12-04 15:10:50|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|3915.97|0
1607094670000|2020-12-04 15:11:10|3916.65|3916.65|3916.65|3916.65|3917.05|3917.05|3916.65|3916.65|0
1607094680000|2020-12-04 15:11:20|3915.97|3915.97|3915.12|3915.12|3915.97|3915.97|3915.12|3915.12|0
1607094690000|2020-12-04 15:11:30|3915.07|3915.07|3914.34|3914.34|3915.07|3915.07|3914.34|3914.34|0
1607094700000|2020-12-04 15:11:40|3914.26|3914.26|3914.09|3914.09|3914.26|3914.26|3914.09|3914.09|0
1607094710000|2020-12-04 15:11:50|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1607094720000|2020-12-04 15:12:00|3914.72|3914.72|3914.43|3914.43|3915.12|3915.12|3914.43|3914.43|0
1607094730000|2020-12-04 15:12:10|3914.6|3914.6|3913.85|3913.85|3914.6|3914.6|3913.85|3913.85|0
1607094740000|2020-12-04 15:12:20|3913.45|3913.45|3911.86|3911.86|3913.45|3913.45|3911.47|3911.47|0
1607094750000|2020-12-04 15:12:30|3912.32|3912.32|3911.02|3911.02|3912.86|3912.86|3910.63|3910.63|0
1607094760000|2020-12-04 15:12:40|3911.82|3911.82|3910.63|3910.63|3912.22|3912.22|3910.63|3910.63|0
1607094770000|2020-12-04 15:12:50|3909.83|3909.83|3909.04|3909.04|3909.83|3909.83|3909.04|3909.04|0
1607094780000|2020-12-04 15:13:00|3909.92|3909.92|3909.57|3909.57|3909.92|3909.92|3909.57|3909.57|0
1607094790000|2020-12-04 15:13:10|3909.96|3909.96|3910.76|3910.76|3910.76|3910.76|3909.96|3909.96|0
1607094810000|2020-12-04 15:13:30|3910.36|3910.36|3911.16|3911.16|3911.16|3911.16|3910.36|3910.36|0
1607094820000|2020-12-04 15:13:40|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|0
1607094830000|2020-12-04 15:13:50|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|3911.27|0
1607094860000|2020-12-04 15:14:20|3911.66|3911.66|3911.94|3911.94|3911.94|3911.94|3911.5|3911.5|0
1607094870000|2020-12-04 15:14:30|3911.25|3911.25|3911.05|3911.05|3911.65|3911.65|3911.05|3911.05|0
1607094880000|2020-12-04 15:14:40|3911.45|3911.45|3912.21|3912.21|3912.21|3912.21|3911.42|3911.42|0
1607094890000|2020-12-04 15:14:50|3912.46|3912.46|3913.25|3913.25|3914.44|3914.44|3912.46|3912.46|0
1607094900000|2020-12-04 15:15:00|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1607094910000|2020-12-04 15:15:10|3913.25|3913.25|3913.65|3913.65|3913.65|3913.65|3913.25|3913.25|0
1607094920000|2020-12-04 15:15:20|3914.04|3914.04|3914.87|3914.87|3914.87|3914.87|3914.04|3914.04|0
1607094940000|2020-12-04 15:15:40|3914.95|3914.95|3914.95|3914.95|3914.95|3914.95|3914.95|3914.95|0
1607094950000|2020-12-04 15:15:50|3915.75|3915.75|3916.48|3916.48|3916.48|3916.48|3915.75|3915.75|0
1607094960000|2020-12-04 15:16:00|3916.54|3916.54|3915.82|3915.82|3916.54|3916.54|3915.74|3915.74|0
1607094970000|2020-12-04 15:16:10|3915.88|3915.88|3916.27|3916.27|3916.27|3916.27|3915.88|3915.88|0
1607094980000|2020-12-04 15:16:20|3916.67|3916.67|3917.09|3917.09|3917.09|3917.09|3916.67|3916.67|0
1607094990000|2020-12-04 15:16:30|3916.69|3916.69|3917.6|3917.6|3917.6|3917.6|3916.69|3916.69|0
1607095010000|2020-12-04 15:16:50|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|3918.79|0
1607095020000|2020-12-04 15:17:00|3918|3918|3917.6|3917.6|3918|3918|3917.6|3917.6|0
1607095030000|2020-12-04 15:17:10|3916.41|3916.41|3915.89|3915.89|3916.81|3916.81|3915.89|3915.89|0
1607095040000|2020-12-04 15:17:20|3915.56|3915.56|3916.25|3916.25|3916.25|3916.25|3915.56|3915.56|0
1607095050000|2020-12-04 15:17:30|3916.16|3916.16|3916.11|3916.11|3916.16|3916.16|3916.06|3916.06|0
1607095060000|2020-12-04 15:17:40|3916|3916|3915.78|3915.78|3916.06|3916.06|3915.78|3915.78|0
1607095070000|2020-12-04 15:17:50|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|0
1607095080000|2020-12-04 15:18:00|3914.84|3914.84|3915.17|3915.17|3915.17|3915.17|3914.84|3914.84|0
1607095090000|2020-12-04 15:18:10|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|3914.78|0
1607095100000|2020-12-04 15:18:20|3914.88|3914.88|3915.76|3915.76|3915.76|3915.76|3914.88|3914.88|0
1607095110000|2020-12-04 15:18:30|3916.44|3916.44|3916.65|3916.65|3916.65|3916.65|3916.44|3916.44|0
1607095120000|2020-12-04 15:18:40|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|3917.44|0
1607095140000|2020-12-04 15:19:00|3916.07|3916.07|3914.19|3914.19|3916.07|3916.07|3913.79|3913.79|0
1607095150000|2020-12-04 15:19:10|3914.08|3914.08|3913.62|3913.62|3914.08|3914.08|3913.62|3913.62|0
1607095160000|2020-12-04 15:19:20|3913.7|3913.7|3913.15|3913.15|3913.7|3913.7|3913.15|3913.15|0
1607095170000|2020-12-04 15:19:30|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|0
1607095180000|2020-12-04 15:19:40|3912.59|3912.59|3912.37|3912.37|3912.76|3912.76|3912.08|3912.08|0
1607095200000|2020-12-04 15:20:00|3911.98|3911.98|3913.02|3913.02|3913.02|3913.02|3911.35|3911.35|0
1607095210000|2020-12-04 15:20:10|3913.14|3913.14|3915.42|3915.42|3915.42|3915.42|3913.14|3913.14|0
1607095220000|2020-12-04 15:20:20|3915.52|3915.52|3915.61|3915.61|3915.79|3915.79|3915.52|3915.52|0
1607095230000|2020-12-04 15:20:30|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|0
1607095240000|2020-12-04 15:20:40|3915.9|3915.9|3915.78|3915.78|3915.9|3915.9|3915.78|3915.78|0
1607095250000|2020-12-04 15:20:50|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1607095270000|2020-12-04 15:21:10|3915.55|3915.55|3915.14|3915.14|3915.55|3915.55|3915.14|3915.14|0
1607095280000|2020-12-04 15:21:20|3914.74|3914.74|3913.95|3913.95|3914.74|3914.74|3913.95|3913.95|0
1607095290000|2020-12-04 15:21:30|3913.55|3913.55|3913.07|3913.07|3913.55|3913.55|3913.07|3913.07|0
1607095300000|2020-12-04 15:21:40|3912.67|3912.67|3912.59|3912.59|3912.67|3912.67|3912.59|3912.59|0
1607095310000|2020-12-04 15:21:50|3912.71|3912.71|3911.91|3911.91|3912.71|3912.71|3911.91|3911.91|0
1607095320000|2020-12-04 15:22:00|3911.75|3911.75|3912.94|3912.94|3912.94|3912.94|3911.75|3911.75|0
1607095330000|2020-12-04 15:22:10|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1607095340000|2020-12-04 15:22:20|3914.02|3914.02|3913.34|3913.34|3914.02|3914.02|3913.34|3913.34|0
1607095360000|2020-12-04 15:22:40|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|0
1607095370000|2020-12-04 15:22:50|3913.44|3913.44|3913.89|3913.89|3913.89|3913.89|3913.44|3913.44|0
1607095400000|2020-12-04 15:23:20|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|3913.49|0
1607095410000|2020-12-04 15:23:30|3914.17|3914.17|3914.97|3914.97|3914.97|3914.97|3914.17|3914.17|0
1607095420000|2020-12-04 15:23:40|3914.26|3914.26|3915.84|3915.84|3915.84|3915.84|3914.26|3914.26|0
1607095430000|2020-12-04 15:23:50|3916|3916|3915.61|3915.61|3916|3916|3915.61|3915.61|0
1607095440000|2020-12-04 15:24:00|3916|3916|3916|3916|3916|3916|3916|3916|0
1607095450000|2020-12-04 15:24:10|3915.85|3915.85|3916.48|3916.48|3916.65|3916.65|3915.85|3915.85|0
1607095460000|2020-12-04 15:24:20|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|0
1607095470000|2020-12-04 15:24:30|3916.53|3916.53|3916.53|3916.53|3916.92|3916.92|3916.53|3916.53|0
1607095480000|2020-12-04 15:24:40|3917.21|3917.21|3917.36|3917.36|3917.36|3917.36|3917.21|3917.21|0
1607095490000|2020-12-04 15:24:50|3917.21|3917.21|3917.21|3917.21|3917.21|3917.21|3917.21|3917.21|0
1607095500000|2020-12-04 15:25:00|3917.61|3917.61|3917.21|3917.21|3917.61|3917.61|3917.21|3917.21|0
1607095510000|2020-12-04 15:25:10|3917.29|3917.29|3917.29|3917.29|3917.29|3917.29|3917.29|3917.29|0
1607095530000|2020-12-04 15:25:30|3916.5|3916.5|3914.91|3914.91|3916.5|3916.5|3914.91|3914.91|0
1607095540000|2020-12-04 15:25:40|3915.71|3915.71|3915.92|3915.92|3915.92|3915.92|3915.02|3915.02|0
1607095560000|2020-12-04 15:26:00|3916.32|3916.32|3917.56|3917.56|3917.56|3917.56|3916.32|3916.32|0
1607095570000|2020-12-04 15:26:10|3915.98|3915.98|3915.58|3915.58|3915.98|3915.98|3915.58|3915.58|0
1607095580000|2020-12-04 15:26:20|3915.5|3915.5|3914.62|3914.62|3915.5|3915.5|3914.62|3914.62|0
1607095590000|2020-12-04 15:26:30|3915.41|3915.41|3915.33|3915.33|3915.81|3915.81|3915.33|3915.33|0
1607095600000|2020-12-04 15:26:40|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|0
1607095610000|2020-12-04 15:26:50|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|3915.81|0
1607095620000|2020-12-04 15:27:00|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.02|3915.02|0
1607095640000|2020-12-04 15:27:20|3914.62|3914.62|3914.47|3914.47|3914.62|3914.62|3914.22|3914.22|0
1607095650000|2020-12-04 15:27:30|3914.92|3914.92|3915.57|3915.57|3915.57|3915.57|3914.77|3914.77|0
1607095660000|2020-12-04 15:27:40|3915.8|3915.8|3916.04|3916.04|3916.04|3916.04|3915.8|3915.8|0
1607095670000|2020-12-04 15:27:50|3915.92|3915.92|3915.45|3915.45|3915.92|3915.92|3915.45|3915.45|0
1607095680000|2020-12-04 15:28:00|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|0
1607095690000|2020-12-04 15:28:10|3914.76|3914.76|3916.01|3916.01|3916.01|3916.01|3914.65|3914.65|0
1607095700000|2020-12-04 15:28:20|3916.17|3916.17|3916.34|3916.34|3916.34|3916.34|3916.17|3916.17|0
1607095710000|2020-12-04 15:28:30|3915.93|3915.93|3916.57|3916.57|3916.57|3916.57|3915.93|3915.93|0
1607095720000|2020-12-04 15:28:40|3916.52|3916.52|3916.91|3916.91|3916.91|3916.91|3916.52|3916.52|0
1607095730000|2020-12-04 15:28:50|3917.31|3917.31|3916.83|3916.83|3917.31|3917.31|3916.83|3916.83|0
1607095740000|2020-12-04 15:29:00|3917.23|3917.23|3916.95|3916.95|3917.23|3917.23|3916.95|3916.95|0
1607095750000|2020-12-04 15:29:10|3917.35|3917.35|3917.66|3917.66|3917.66|3917.66|3917.35|3917.35|0
1607095760000|2020-12-04 15:29:20|3917.72|3917.72|3920.02|3920.02|3920.02|3920.02|3917.72|3917.72|0
1607095770000|2020-12-04 15:29:30|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|3919.87|0
1607095780000|2020-12-04 15:29:40|3919.62|3919.62|3917.1|3917.1|3919.62|3919.62|3917.1|3917.1|0
1607095790000|2020-12-04 15:29:50|3916.7|3916.7|3915.54|3915.54|3916.7|3916.7|3915.14|3915.14|0
1607095800000|2020-12-04 15:30:00|3915.43|3915.43|3914.89|3914.89|3915.55|3915.55|3914.89|3914.89|0
1607095810000|2020-12-04 15:30:10|3914.1|3914.1|3912.04|3912.04|3914.1|3914.1|3912.04|3912.04|0
1607095820000|2020-12-04 15:30:20|3912.13|3912.13|3912.13|3912.13|3912.92|3912.92|3912.13|3912.13|0
1607095830000|2020-12-04 15:30:30|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|3911.97|0
1607095840000|2020-12-04 15:30:40|3911.57|3911.57|3911.97|3911.97|3911.97|3911.97|3911.57|3911.57|0
1607095850000|2020-12-04 15:30:50|3912.76|3912.76|3912.08|3912.08|3912.76|3912.76|3912.08|3912.08|0
1607095860000|2020-12-04 15:31:00|3912.29|3912.29|3912.08|3912.08|3912.97|3912.97|3912.08|3912.08|0
1607095870000|2020-12-04 15:31:10|3911.29|3911.29|3910.95|3910.95|3911.45|3911.45|3910.95|3910.95|0
1607095880000|2020-12-04 15:31:20|3911.35|3911.35|3911.23|3911.23|3911.74|3911.74|3911.06|3911.06|0
1607095890000|2020-12-04 15:31:30|3911.17|3911.17|3911.77|3911.77|3911.77|3911.77|3911.17|3911.17|0
1607095900000|2020-12-04 15:31:40|3912.46|3912.46|3912.34|3912.34|3912.46|3912.46|3912.34|3912.34|0
1607095910000|2020-12-04 15:31:50|3911.54|3911.54|3911.22|3911.22|3911.54|3911.54|3911.22|3911.22|0
1607095920000|2020-12-04 15:32:00|3910.83|3910.83|3910.83|3910.83|3911.22|3911.22|3910.83|3910.83|0
1607095930000|2020-12-04 15:32:10|3911.04|3911.04|3910.25|3910.25|3911.04|3911.04|3910.25|3910.25|0
1607095940000|2020-12-04 15:32:20|3910.16|3910.16|3909.19|3909.19|3910.16|3910.16|3908.79|3908.79|0
1607095950000|2020-12-04 15:32:30|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|0
1607095960000|2020-12-04 15:32:40|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|0
1607095970000|2020-12-04 15:32:50|3907.96|3907.96|3907.56|3907.56|3907.96|3907.96|3907.56|3907.56|0
1607095990000|2020-12-04 15:33:10|3908.35|3908.35|3909.25|3909.25|3909.4|3909.4|3908.35|3908.35|0
1607096010000|2020-12-04 15:33:30|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3909.36|3909.36|0
1607096020000|2020-12-04 15:33:40|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|3909.65|0
1607096030000|2020-12-04 15:33:50|3909.53|3909.53|3909.8|3909.8|3909.8|3909.8|3909.53|3909.53|0
1607096040000|2020-12-04 15:34:00|3909.4|3909.4|3907.2|3907.2|3909.4|3909.4|3906.06|3906.06|0
1607096060000|2020-12-04 15:34:20|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|0
1607096070000|2020-12-04 15:34:30|3907.53|3907.53|3908.22|3908.22|3908.28|3908.28|3907.53|3907.53|0
1607096080000|2020-12-04 15:34:40|3908.47|3908.47|3909.26|3909.26|3909.26|3909.26|3908.47|3908.47|0
1607096090000|2020-12-04 15:34:50|3909.66|3909.66|3910.34|3910.34|3910.34|3910.34|3909.66|3909.66|0
1607096100000|2020-12-04 15:35:00|3910.4|3910.4|3909.32|3909.32|3910.4|3910.4|3909.32|3909.32|0
1607096110000|2020-12-04 15:35:10|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|0
1607096130000|2020-12-04 15:35:30|3909.43|3909.43|3909.03|3909.03|3909.43|3909.43|3909.03|3909.03|0
1607096140000|2020-12-04 15:35:40|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|3909.43|0
1607096150000|2020-12-04 15:35:50|3909.03|3909.03|3909.08|3909.08|3909.08|3909.08|3909.03|3909.03|0
1607096180000|2020-12-04 15:36:20|3909.48|3909.48|3909.88|3909.88|3909.88|3909.88|3909.48|3909.48|0
1607096200000|2020-12-04 15:36:40|3910.13|3910.13|3909.89|3909.89|3910.29|3910.29|3909.89|3909.89|0
1607096210000|2020-12-04 15:36:50|3909.98|3909.98|3910.08|3910.08|3910.08|3910.08|3909.98|3909.98|0
1607096220000|2020-12-04 15:37:00|3910.33|3910.33|3910.99|3910.99|3912.35|3912.35|3910.33|3910.33|0
1607096250000|2020-12-04 15:37:30|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1607096260000|2020-12-04 15:37:40|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|3911.24|0
1607096270000|2020-12-04 15:37:50|3910.45|3910.45|3910.85|3910.85|3910.85|3910.85|3910.45|3910.45|0
1607096280000|2020-12-04 15:38:00|3910.05|3910.05|3910.61|3910.61|3910.61|3910.61|3910.05|3910.05|0
1607096290000|2020-12-04 15:38:10|3910.22|3910.22|3911.95|3911.95|3911.95|3911.95|3910.22|3910.22|0
1607096300000|2020-12-04 15:38:20|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|0
1607096310000|2020-12-04 15:38:30|3911.53|3911.53|3911.81|3911.81|3912.21|3912.21|3911.53|3911.53|0
1607096320000|2020-12-04 15:38:40|3911.41|3911.41|3911.13|3911.13|3911.81|3911.81|3911.13|3911.13|0
1607096330000|2020-12-04 15:38:50|3910.45|3910.45|3910.34|3910.34|3910.45|3910.45|3910.34|3910.34|0
1607096350000|2020-12-04 15:39:10|3910.17|3910.17|3909.32|3909.32|3910.17|3910.17|3909.32|3909.32|0
1607096360000|2020-12-04 15:39:20|3909.24|3909.24|3909.79|3909.79|3909.79|3909.79|3909.24|3909.24|0
1607096370000|2020-12-04 15:39:30|3909.91|3909.91|3909.91|3909.91|3910.7|3910.7|3909.11|3909.11|0
1607096380000|2020-12-04 15:39:40|3910.7|3910.7|3911.43|3911.43|3911.43|3911.43|3910.7|3910.7|0
1607096390000|2020-12-04 15:39:50|3911.31|3911.31|3912.07|3912.07|3912.07|3912.07|3911.31|3911.31|0
1607096400000|2020-12-04 15:40:00|3911.86|3911.86|3912.41|3912.41|3912.41|3912.41|3911.86|3911.86|0
1607096410000|2020-12-04 15:40:10|3912.25|3912.25|3912.37|3912.37|3912.37|3912.37|3911.96|3911.96|0
1607096430000|2020-12-04 15:40:30|3912.54|3912.54|3913.22|3913.22|3913.33|3913.33|3912.54|3912.54|0
1607096440000|2020-12-04 15:40:40|3912.83|3912.83|3913.46|3913.46|3913.46|3913.46|3912.43|3912.43|0
1607096450000|2020-12-04 15:40:50|3912.27|3912.27|3913.06|3913.06|3913.06|3913.06|3912.27|3912.27|0
1607096460000|2020-12-04 15:41:00|3911.87|3911.87|3913.35|3913.35|3913.35|3913.35|3911.47|3911.47|0
1607096470000|2020-12-04 15:41:10|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1607096480000|2020-12-04 15:41:20|3913.37|3913.37|3913.66|3913.66|3913.66|3913.66|3913.26|3913.26|0
1607096500000|2020-12-04 15:41:40|3912.97|3912.97|3913.91|3913.91|3913.91|3913.91|3912.97|3912.97|0
1607096510000|2020-12-04 15:41:50|3913.52|3913.52|3914.71|3914.71|3914.71|3914.71|3913.52|3913.52|0
1607096520000|2020-12-04 15:42:00|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|0
1607096530000|2020-12-04 15:42:10|3915.38|3915.38|3914.59|3914.59|3915.78|3915.78|3914.59|3914.59|0
1607096540000|2020-12-04 15:42:20|3914.19|3914.19|3913.79|3913.79|3914.19|3914.19|3913|3913|0
1607096550000|2020-12-04 15:42:30|3914.48|3914.48|3914.48|3914.48|3914.48|3914.48|3914.48|3914.48|0
1607096560000|2020-12-04 15:42:40|3914.53|3914.53|3915.37|3915.37|3915.61|3915.61|3914.53|3914.53|0
1607096580000|2020-12-04 15:43:00|3915.25|3915.25|3913.54|3913.54|3915.25|3915.25|3913.54|3913.54|0
1607096600000|2020-12-04 15:43:20|3913.49|3913.49|3913.43|3913.43|3913.49|3913.49|3913.43|3913.43|0
1607096610000|2020-12-04 15:43:30|3913.27|3913.27|3911.22|3911.22|3913.27|3913.27|3911.22|3911.22|0
1607096620000|2020-12-04 15:43:40|3910.43|3910.43|3910.57|3910.57|3910.82|3910.82|3910.43|3910.43|0
1607096630000|2020-12-04 15:43:50|3910.97|3910.97|3911.09|3911.09|3911.09|3911.09|3910.97|3910.97|0
1607096640000|2020-12-04 15:44:00|3910.92|3910.92|3911.04|3911.04|3911.04|3911.04|3910.92|3910.92|0
1607096650000|2020-12-04 15:44:10|3910.65|3910.65|3910.81|3910.81|3910.81|3910.81|3910.65|3910.65|0
1607096660000|2020-12-04 15:44:20|3910.89|3910.89|3911.36|3911.36|3911.36|3911.36|3910.89|3910.89|0
1607096670000|2020-12-04 15:44:30|3909.77|3909.77|3910.57|3910.57|3910.57|3910.57|3909.38|3909.38|0
1607096680000|2020-12-04 15:44:40|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1607096700000|2020-12-04 15:45:00|3911.91|3911.91|3910.88|3910.88|3912.47|3912.47|3910.48|3910.48|0
1607096710000|2020-12-04 15:45:10|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|0
1607096720000|2020-12-04 15:45:20|3910.72|3910.72|3909.59|3909.59|3910.72|3910.72|3909.59|3909.59|0
1607096730000|2020-12-04 15:45:30|3909.44|3909.44|3909.29|3909.29|3909.44|3909.44|3909.29|3909.29|0
1607096740000|2020-12-04 15:45:40|3909.46|3909.46|3909.31|3909.31|3909.85|3909.85|3909.31|3909.31|0
1607096760000|2020-12-04 15:46:00|3909.25|3909.25|3908.54|3908.54|3909.42|3909.42|3908.54|3908.54|0
1607096770000|2020-12-04 15:46:10|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|3909.73|0
1607096780000|2020-12-04 15:46:20|3909.05|3909.05|3908.99|3908.99|3909.05|3909.05|3908.99|3908.99|0
1607096790000|2020-12-04 15:46:30|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|3908.6|0
1607096800000|2020-12-04 15:46:40|3908.99|3908.99|3909.39|3909.39|3909.39|3909.39|3908.99|3908.99|0
1607096810000|2020-12-04 15:46:50|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|0
1607096820000|2020-12-04 15:47:00|3908.6|3908.6|3908.2|3908.2|3908.6|3908.6|3908.2|3908.2|0
1607096830000|2020-12-04 15:47:10|3908.04|3908.04|3907.71|3907.71|3908.2|3908.2|3907.71|3907.71|0
1607096840000|2020-12-04 15:47:20|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|0
1607096850000|2020-12-04 15:47:30|3908.02|3908.02|3906.74|3906.74|3908.02|3908.02|3906.46|3906.46|0
1607096860000|2020-12-04 15:47:40|3906.57|3906.57|3906.18|3906.18|3906.57|3906.57|3906.18|3906.18|0
1607096870000|2020-12-04 15:47:50|3906.57|3906.57|3906.66|3906.66|3906.66|3906.66|3906.57|3906.57|0
1607096880000|2020-12-04 15:48:00|3906.44|3906.44|3906.77|3906.77|3906.88|3906.88|3906.44|3906.44|0
1607096900000|2020-12-04 15:48:20|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|0
1607096910000|2020-12-04 15:48:30|3907.47|3907.47|3907.63|3907.63|3907.63|3907.63|3907.47|3907.47|0
1607096920000|2020-12-04 15:48:40|3907.24|3907.24|3907.63|3907.63|3907.63|3907.63|3907.24|3907.24|0
1607096930000|2020-12-04 15:48:50|3908.03|3908.03|3909.22|3909.22|3909.22|3909.22|3908.03|3908.03|0
1607096940000|2020-12-04 15:49:00|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|3909.38|0
1607096950000|2020-12-04 15:49:10|3909.78|3909.78|3909.93|3909.93|3909.93|3909.93|3909.78|3909.78|0
1607096960000|2020-12-04 15:49:20|3910.01|3910.01|3910.18|3910.18|3910.18|3910.18|3910.01|3910.01|0
1607096970000|2020-12-04 15:49:30|3910.23|3910.23|3910.34|3910.34|3910.34|3910.34|3910.23|3910.23|0
1607096980000|2020-12-04 15:49:40|3910.28|3910.28|3911.47|3911.47|3911.47|3911.47|3910.28|3910.28|0
1607096990000|2020-12-04 15:49:50|3911.42|3911.42|3910.23|3910.23|3911.42|3911.42|3910.23|3910.23|0
1607097000000|2020-12-04 15:50:00|3910.63|3910.63|3911.76|3911.76|3911.76|3911.76|3910.63|3910.63|0
1607097010000|2020-12-04 15:50:10|3911.88|3911.88|3911.08|3911.08|3911.88|3911.88|3911.08|3911.08|0
1607097020000|2020-12-04 15:50:20|3910.92|3910.92|3910.44|3910.44|3910.92|3910.92|3910.44|3910.44|0
1607097030000|2020-12-04 15:50:30|3910.52|3910.52|3910.44|3910.44|3910.52|3910.52|3910.44|3910.44|0
1607097040000|2020-12-04 15:50:40|3910.84|3910.84|3911.97|3911.97|3911.97|3911.97|3910.84|3910.84|0
1607097050000|2020-12-04 15:50:50|3912.05|3912.05|3912.05|3912.05|3912.05|3912.05|3912.05|3912.05|0
1607097060000|2020-12-04 15:51:00|3912.45|3912.45|3912.36|3912.36|3912.45|3912.45|3912.21|3912.21|0
1607097070000|2020-12-04 15:51:10|3911.17|3911.17|3911.17|3911.17|3911.96|3911.96|3911.17|3911.17|0
1607097080000|2020-12-04 15:51:20|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|0
1607097090000|2020-12-04 15:51:30|3909.89|3909.89|3910.45|3910.45|3910.45|3910.45|3909.89|3909.89|0
1607097110000|2020-12-04 15:51:50|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|0
1607097130000|2020-12-04 15:52:10|3909.72|3909.72|3908.84|3908.84|3909.72|3909.72|3908.84|3908.84|0
1607097140000|2020-12-04 15:52:20|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1607097150000|2020-12-04 15:52:30|3908.39|3908.39|3908.08|3908.08|3908.39|3908.39|3908.08|3908.08|0
1607097160000|2020-12-04 15:52:40|3908.03|3908.03|3908.28|3908.28|3908.28|3908.28|3907.88|3907.88|0
1607097170000|2020-12-04 15:52:50|3907.88|3907.88|3907.59|3907.59|3907.88|3907.88|3907.49|3907.49|0
1607097180000|2020-12-04 15:53:00|3907.54|3907.54|3907.68|3907.68|3907.68|3907.68|3907.54|3907.54|0
1607097190000|2020-12-04 15:53:10|3907.28|3907.28|3907.55|3907.55|3907.55|3907.55|3907.28|3907.28|0
1607097210000|2020-12-04 15:53:30|3907.15|3907.15|3907.04|3907.04|3907.15|3907.15|3907.04|3907.04|0
1607097230000|2020-12-04 15:53:50|3906.88|3906.88|3906.91|3906.91|3906.91|3906.91|3906.76|3906.76|0
1607097240000|2020-12-04 15:54:00|3906.51|3906.51|3906.89|3906.89|3906.99|3906.99|3906.51|3906.51|0
1607097250000|2020-12-04 15:54:10|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|0
1607097260000|2020-12-04 15:54:20|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|3906.58|0
1607097270000|2020-12-04 15:54:30|3906.66|3906.66|3905.58|3905.58|3906.66|3906.66|3905.58|3905.58|0
1607097280000|2020-12-04 15:54:40|3904.89|3904.89|3905.58|3905.58|3905.58|3905.58|3904.89|3904.89|0
1607097290000|2020-12-04 15:54:50|3905.97|3905.97|3905.58|3905.58|3905.97|3905.97|3905.58|3905.58|0
1607097300000|2020-12-04 15:55:00|3905.42|3905.42|3905.12|3905.12|3905.42|3905.42|3905.12|3905.12|0
1607097310000|2020-12-04 15:55:10|3905.51|3905.51|3905.91|3905.91|3905.91|3905.91|3905.51|3905.51|0
1607097320000|2020-12-04 15:55:20|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|3905.99|0
1607097330000|2020-12-04 15:55:30|3906.39|3906.39|3905.65|3905.65|3906.44|3906.44|3905.65|3905.65|0
1607097340000|2020-12-04 15:55:40|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|0
1607097350000|2020-12-04 15:55:50|3905.47|3905.47|3905.58|3905.58|3905.58|3905.58|3905.41|3905.41|0
1607097360000|2020-12-04 15:56:00|3905.97|3905.97|3906.37|3906.37|3906.37|3906.37|3905.97|3905.97|0
1607097370000|2020-12-04 15:56:10|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|3906.29|0
1607097380000|2020-12-04 15:56:20|3906.41|3906.41|3906.8|3906.8|3906.8|3906.8|3906.41|3906.41|0
1607097390000|2020-12-04 15:56:30|3906.69|3906.69|3906.69|3906.69|3906.69|3906.69|3906.69|3906.69|0
1607097400000|2020-12-04 15:56:40|3906.6|3906.6|3906.52|3906.52|3906.6|3906.6|3906.52|3906.52|0
1607097410000|2020-12-04 15:56:50|3906.69|3906.69|3906.72|3906.72|3906.8|3906.8|3906.69|3906.69|0
1607097420000|2020-12-04 15:57:00|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|3905.93|0
1607097430000|2020-12-04 15:57:10|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1607097440000|2020-12-04 15:57:20|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|0
1607097450000|2020-12-04 15:57:30|3905.53|3905.53|3905.41|3905.41|3905.53|3905.53|3905.41|3905.41|0
1607097460000|2020-12-04 15:57:40|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|0
1607097470000|2020-12-04 15:57:50|3905.41|3905.41|3904.93|3904.93|3905.41|3905.41|3904.93|3904.93|0
1607097480000|2020-12-04 15:58:00|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|3904.77|0
1607097490000|2020-12-04 15:58:10|3905.17|3905.17|3905.27|3905.27|3905.27|3905.27|3904.87|3904.87|0
1607097500000|2020-12-04 15:58:20|3905.66|3905.66|3905.36|3905.36|3905.66|3905.66|3905.36|3905.36|0
1607097510000|2020-12-04 15:58:30|3905.47|3905.47|3905.36|3905.36|3905.52|3905.52|3905.36|3905.36|0
1607097520000|2020-12-04 15:58:40|3905.28|3905.28|3906.21|3906.21|3906.21|3906.21|3905.28|3905.28|0
1607097530000|2020-12-04 15:58:50|3905.82|3905.82|3906.21|3906.21|3906.21|3906.21|3905.82|3905.82|0
1607097540000|2020-12-04 15:59:00|3906.27|3906.27|3905.82|3905.82|3906.27|3906.27|3905.82|3905.82|0
1607097550000|2020-12-04 15:59:10|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|3905.94|0
1607097560000|2020-12-04 15:59:20|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|0
1607097570000|2020-12-04 15:59:30|3905.55|3905.55|3905.1|3905.1|3905.55|3905.55|3905.1|3905.1|0
1607097580000|2020-12-04 15:59:40|3904.95|3904.95|3904.79|3904.79|3904.95|3904.95|3904.79|3904.79|0
1607097590000|2020-12-04 15:59:50|3904.7|3904.7|3903.6|3903.6|3904.79|3904.79|3903.6|3903.6|0
1607097600000|2020-12-04 16:00:00|3903.76|3903.76|3904.24|3904.24|3904.24|3904.24|3903.76|3903.76|0
1607097610000|2020-12-04 16:00:10|3904.29|3904.29|3905.08|3905.08|3905.77|3905.77|3904.29|3904.29|0
1607097620000|2020-12-04 16:00:20|3905.48|3905.48|3905.4|3905.4|3905.48|3905.48|3905.32|3905.32|0
1607097630000|2020-12-04 16:00:30|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|3905.8|0
1607097650000|2020-12-04 16:00:50|3906.2|3906.2|3906.59|3906.59|3906.59|3906.59|3906.2|3906.2|0
1607097660000|2020-12-04 16:01:00|3907.39|3907.39|3906.05|3906.05|3907.39|3907.39|3906.05|3906.05|0
1607097670000|2020-12-04 16:01:10|3905.88|3905.88|3905.8|3905.8|3905.88|3905.88|3905.8|3905.8|0
1607097680000|2020-12-04 16:01:20|3905.72|3905.72|3905.61|3905.61|3905.72|3905.72|3905.61|3905.61|0
1607097690000|2020-12-04 16:01:30|3905.56|3905.56|3905.58|3905.58|3905.67|3905.67|3905.5|3905.5|0
1607097700000|2020-12-04 16:01:40|3904.9|3904.9|3904.05|3904.05|3904.9|3904.9|3903.26|3903.26|0
1607097710000|2020-12-04 16:01:50|3904.45|3904.45|3903.77|3903.77|3904.84|3904.84|3903.77|3903.77|0
1607097720000|2020-12-04 16:02:00|3903.72|3903.72|3904.02|3904.02|3904.1|3904.1|3903.63|3903.63|0
1607097730000|2020-12-04 16:02:10|3904.1|3904.1|3903.42|3903.42|3904.1|3904.1|3903.42|3903.42|0
1607097740000|2020-12-04 16:02:20|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|0
1607097750000|2020-12-04 16:02:30|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|3904.21|0
1607097760000|2020-12-04 16:02:40|3904.36|3904.36|3904.44|3904.44|3904.44|3904.44|3904.36|3904.36|0
1607097770000|2020-12-04 16:02:50|3905.12|3905.12|3904.84|3904.84|3905.52|3905.52|3904.84|3904.84|0
1607097790000|2020-12-04 16:03:10|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1607097800000|2020-12-04 16:03:20|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1607097810000|2020-12-04 16:03:30|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|3904.47|0
1607097820000|2020-12-04 16:03:40|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1607097840000|2020-12-04 16:04:00|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|3904.15|0
1607097850000|2020-12-04 16:04:10|3904.4|3904.4|3904.51|3904.51|3904.51|3904.51|3904.4|3904.4|0
1607097860000|2020-12-04 16:04:20|3904.9|3904.9|3904.22|3904.22|3904.9|3904.9|3904.22|3904.22|0
1607097870000|2020-12-04 16:04:30|3903.54|3903.54|3903.93|3903.93|3903.93|3903.93|3903.54|3903.54|0
1607097880000|2020-12-04 16:04:40|3904.02|3904.02|3903.64|3903.64|3904.43|3904.43|3903.64|3903.64|0
1607097890000|2020-12-04 16:04:50|3904.03|3904.03|3904.38|3904.38|3904.43|3904.43|3904.03|3904.03|0
1607097900000|2020-12-04 16:05:00|3904.32|3904.32|3904.47|3904.47|3904.77|3904.77|3904.32|3904.32|0
1607097920000|2020-12-04 16:05:20|3905.16|3905.16|3905.22|3905.22|3905.22|3905.22|3904.83|3904.83|0
1607097930000|2020-12-04 16:05:30|3906.02|3906.02|3905.62|3905.62|3906.41|3906.41|3905.62|3905.62|0
1607097940000|2020-12-04 16:05:40|3906.02|3906.02|3906.81|3906.81|3906.81|3906.81|3906.02|3906.02|0
1607097950000|2020-12-04 16:05:50|3906.96|3906.96|3906.48|3906.48|3907.21|3907.21|3906.48|3906.48|0
1607097960000|2020-12-04 16:06:00|3906.38|3906.38|3905.98|3905.98|3906.38|3906.38|3905.98|3905.98|0
1607097970000|2020-12-04 16:06:10|3905.9|3905.9|3905.5|3905.5|3905.9|3905.9|3905.5|3905.5|0
1607097980000|2020-12-04 16:06:20|3905.1|3905.1|3904.72|3904.72|3905.1|3905.1|3904.42|3904.42|0
1607097990000|2020-12-04 16:06:30|3905.12|3905.12|3905.17|3905.17|3905.17|3905.17|3905.12|3905.12|0
1607098000000|2020-12-04 16:06:40|3904.77|3904.77|3904.17|3904.17|3904.86|3904.86|3904.17|3904.17|0
1607098010000|2020-12-04 16:06:50|3903.78|3903.78|3903.53|3903.53|3903.78|3903.78|3903.38|3903.38|0
1607098020000|2020-12-04 16:07:00|3903.47|3903.47|3903.42|3903.42|3903.47|3903.47|3903.42|3903.42|0
1607098030000|2020-12-04 16:07:10|3903.47|3903.47|3903.79|3903.79|3903.79|3903.79|3903.07|3903.07|0
1607098040000|2020-12-04 16:07:20|3904.36|3904.36|3903.78|3903.78|3904.36|3904.36|3903.67|3903.67|0
1607098050000|2020-12-04 16:07:30|3903.83|3903.83|3904.86|3904.86|3904.86|3904.86|3903.78|3903.78|0
1607098060000|2020-12-04 16:07:40|3904.97|3904.97|3904.88|3904.88|3904.97|3904.97|3904.88|3904.88|0
1607098080000|2020-12-04 16:08:00|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1607098090000|2020-12-04 16:08:10|3905.68|3905.68|3906.24|3906.24|3906.24|3906.24|3905.68|3905.68|0
1607098100000|2020-12-04 16:08:20|3906.13|3906.13|3906.38|3906.38|3906.38|3906.38|3906.13|3906.13|0
1607098110000|2020-12-04 16:08:30|3906.78|3906.78|3906.46|3906.46|3906.86|3906.86|3906.46|3906.46|0
1607098120000|2020-12-04 16:08:40|3904.88|3904.88|3902.52|3902.52|3904.88|3904.88|3902.52|3902.52|0
1607098130000|2020-12-04 16:08:50|3901.73|3901.73|3902.52|3902.52|3902.52|3902.52|3901.73|3901.73|0
1607098140000|2020-12-04 16:09:00|3902.61|3902.61|3902.55|3902.55|3902.61|3902.61|3902.21|3902.21|0
1607098150000|2020-12-04 16:09:10|3902.16|3902.16|3901.47|3901.47|3902.16|3902.16|3901.47|3901.47|0
1607098160000|2020-12-04 16:09:20|3900.68|3900.68|3900.76|3900.76|3900.76|3900.76|3900.68|3900.68|0
1607098170000|2020-12-04 16:09:30|3900.37|3900.37|3901.56|3901.56|3901.56|3901.56|3900.37|3900.37|0
1607098180000|2020-12-04 16:09:40|3902.24|3902.24|3903.48|3903.48|3903.48|3903.48|3902.24|3902.24|0
1607098190000|2020-12-04 16:09:50|3901.5|3901.5|3901.1|3901.1|3901.5|3901.5|3901.1|3901.1|0
1607098200000|2020-12-04 16:10:00|3899.91|3899.91|3900.67|3900.67|3901.1|3901.1|3899.91|3899.91|0
1607098210000|2020-12-04 16:10:10|3900.59|3900.59|3900.59|3900.59|3900.59|3900.59|3900.59|3900.59|0
1607098220000|2020-12-04 16:10:20|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|3900.43|0
1607098230000|2020-12-04 16:10:30|3898.84|3898.84|3897.92|3897.92|3898.84|3898.84|3897.81|3897.81|0
1607098240000|2020-12-04 16:10:40|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3896.33|3896.33|0
1607098250000|2020-12-04 16:10:50|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|3897.52|0
1607098260000|2020-12-04 16:11:00|3897.92|3897.92|3897.81|3897.81|3897.92|3897.92|3897.81|3897.81|0
1607098270000|2020-12-04 16:11:10|3897.65|3897.65|3897.12|3897.12|3897.65|3897.65|3897.12|3897.12|0
1607098280000|2020-12-04 16:11:20|3897.91|3897.91|3899.26|3899.26|3899.26|3899.26|3897.91|3897.91|0
1607098290000|2020-12-04 16:11:30|3899.95|3899.95|3899.28|3899.28|3899.95|3899.95|3898.58|3898.58|0
1607098300000|2020-12-04 16:11:40|3898.88|3898.88|3898.63|3898.63|3899.03|3899.03|3898.63|3898.63|0
1607098310000|2020-12-04 16:11:50|3898.69|3898.69|3898.74|3898.74|3898.79|3898.79|3898.69|3898.69|0
1607098320000|2020-12-04 16:12:00|3898.34|3898.34|3899.11|3899.11|3899.11|3899.11|3897.63|3897.63|0
1607098360000|2020-12-04 16:12:40|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1607098370000|2020-12-04 16:12:50|3898.63|3898.63|3898.03|3898.03|3898.71|3898.71|3898.03|3898.03|0
1607098380000|2020-12-04 16:13:00|3897.63|3897.63|3898.69|3898.69|3898.71|3898.71|3897.63|3897.63|0
1607098390000|2020-12-04 16:13:10|3899.37|3899.37|3899.17|3899.17|3899.37|3899.37|3898.69|3898.69|0
1607098400000|2020-12-04 16:13:20|3898.77|3898.77|3899.56|3899.56|3899.56|3899.56|3898.77|3898.77|0
1607098410000|2020-12-04 16:13:30|3899.65|3899.65|3900.1|3900.1|3900.1|3900.1|3899.65|3899.65|0
1607098420000|2020-12-04 16:13:40|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1607098430000|2020-12-04 16:13:50|3900.86|3900.86|3901.26|3901.26|3901.26|3901.26|3900.86|3900.86|0
1607098440000|2020-12-04 16:14:00|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|3901.18|0
1607098450000|2020-12-04 16:14:10|3901.34|3901.34|3901.59|3901.59|3901.59|3901.59|3901.34|3901.34|0
1607098460000|2020-12-04 16:14:20|3901.19|3901.19|3899.75|3899.75|3901.19|3901.19|3899.75|3899.75|0
1607098470000|2020-12-04 16:14:30|3900.15|3900.15|3900|3900|3900.15|3900.15|3899.85|3899.85|0
1607098480000|2020-12-04 16:14:40|3900.11|3900.11|3900.74|3900.74|3900.79|3900.79|3900|3900|0
1607098500000|2020-12-04 16:15:00|3900.59|3900.59|3900|3900|3900.59|3900.59|3900|3900|0
1607098510000|2020-12-04 16:15:10|3900.06|3900.06|3900.11|3900.11|3900.16|3900.16|3900.06|3900.06|0
1607098520000|2020-12-04 16:15:20|3900.03|3900.03|3899.07|3899.07|3900.03|3900.03|3898.83|3898.83|0
1607098540000|2020-12-04 16:15:40|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|0
1607098550000|2020-12-04 16:15:50|3898.27|3898.27|3898.09|3898.09|3898.27|3898.27|3897.88|3897.88|0
1607098560000|2020-12-04 16:16:00|3898.04|3898.04|3898.04|3898.04|3898.43|3898.43|3898.04|3898.04|0
1607098580000|2020-12-04 16:16:20|3897.64|3897.64|3899.23|3899.23|3899.23|3899.23|3897.64|3897.64|0
1607098590000|2020-12-04 16:16:30|3899.15|3899.15|3899.58|3899.58|3899.74|3899.74|3899.15|3899.15|0
1607098600000|2020-12-04 16:16:40|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|3899.66|0
1607098610000|2020-12-04 16:16:50|3898.87|3898.87|3897.95|3897.95|3898.87|3898.87|3897.95|3897.95|0
1607098630000|2020-12-04 16:17:10|3898.04|3898.04|3896.81|3896.81|3898.04|3898.04|3896.81|3896.81|0
1607098640000|2020-12-04 16:17:20|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|0
1607098650000|2020-12-04 16:17:30|3896.04|3896.04|3896.08|3896.08|3896.16|3896.16|3896.04|3896.04|0
1607098660000|2020-12-04 16:17:40|3896.47|3896.47|3896.08|3896.08|3896.87|3896.87|3896.08|3896.08|0
1607098670000|2020-12-04 16:17:50|3896.66|3896.66|3897.4|3897.4|3898.19|3898.19|3896.66|3896.66|0
1607098680000|2020-12-04 16:18:00|3897|3897|3895.95|3895.95|3897|3897|3895.56|3895.56|0
1607098690000|2020-12-04 16:18:10|3895.56|3895.56|3895.81|3895.81|3895.81|3895.81|3895.45|3895.45|0
1607098700000|2020-12-04 16:18:20|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1607098710000|2020-12-04 16:18:30|3896.32|3896.32|3897.01|3897.01|3897.62|3897.62|3895.95|3895.95|0
1607098720000|2020-12-04 16:18:40|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1607098730000|2020-12-04 16:18:50|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|0
1607098740000|2020-12-04 16:19:00|3896.69|3896.69|3897.38|3897.38|3897.38|3897.38|3896.69|3896.69|0
1607098750000|2020-12-04 16:19:10|3897.77|3897.77|3898.58|3898.58|3899.38|3899.38|3897.77|3897.77|0
1607098760000|2020-12-04 16:19:20|3898.5|3898.5|3898.61|3898.61|3898.9|3898.9|3898.22|3898.22|0
1607098770000|2020-12-04 16:19:30|3898.83|3898.83|3898.67|3898.67|3898.83|3898.83|3898.67|3898.67|0
1607098780000|2020-12-04 16:19:40|3898.75|3898.75|3899.15|3899.15|3899.15|3899.15|3898.75|3898.75|0
1607098790000|2020-12-04 16:19:50|3899.2|3899.2|3898|3898|3899.31|3899.31|3898|3898|0
1607098800000|2020-12-04 16:20:00|3898.39|3898.39|3897.81|3897.81|3898.69|3898.69|3897.81|3897.81|0
1607098810000|2020-12-04 16:20:10|3897.02|3897.02|3897.58|3897.58|3897.58|3897.58|3897.02|3897.02|0
1607098820000|2020-12-04 16:20:20|3897.98|3897.98|3897.69|3897.69|3898.09|3898.09|3897.29|3897.29|0
1607098830000|2020-12-04 16:20:30|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.17|3897.17|0
1607098850000|2020-12-04 16:20:50|3897.69|3897.69|3898.48|3898.48|3898.48|3898.48|3896.9|3896.9|0
1607098860000|2020-12-04 16:21:00|3898.57|3898.57|3898.33|3898.33|3899.12|3899.12|3898.33|3898.33|0
1607098870000|2020-12-04 16:21:10|3898.44|3898.44|3897.19|3897.19|3898.54|3898.54|3896.4|3896.4|0
1607098880000|2020-12-04 16:21:20|3897.59|3897.59|3896.41|3896.41|3897.59|3897.59|3895.96|3895.96|0
1607098890000|2020-12-04 16:21:30|3896.21|3896.21|3896.59|3896.59|3896.6|3896.6|3895.07|3895.07|0
1607098900000|2020-12-04 16:21:40|3896.67|3896.67|3897.47|3897.47|3897.47|3897.47|3896.67|3896.67|0
1607098910000|2020-12-04 16:21:50|3897.73|3897.73|3897.2|3897.2|3897.73|3897.73|3896.41|3896.41|0
1607098920000|2020-12-04 16:22:00|3897.88|3897.88|3897.57|3897.57|3897.97|3897.97|3897.09|3897.09|0
1607098940000|2020-12-04 16:22:20|3897.17|3897.17|3897.57|3897.57|3897.97|3897.97|3897.17|3897.17|0
1607098950000|2020-12-04 16:22:30|3897.52|3897.52|3897.41|3897.41|3897.52|3897.52|3897.41|3897.41|0
1607098970000|2020-12-04 16:22:50|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1607098980000|2020-12-04 16:23:00|3897.41|3897.41|3897.18|3897.18|3897.58|3897.58|3897.18|3897.18|0
1607098990000|2020-12-04 16:23:10|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|3897.29|0
1607099000000|2020-12-04 16:23:20|3897.2|3897.2|3897.28|3897.28|3897.36|3897.36|3897.2|3897.2|0
1607099010000|2020-12-04 16:23:30|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3897.68|3897.68|0
1607099030000|2020-12-04 16:23:50|3899.26|3899.26|3901.62|3901.62|3901.62|3901.62|3899.26|3899.26|0
1607099040000|2020-12-04 16:24:00|3901.22|3901.22|3901.92|3901.92|3901.92|3901.92|3901.22|3901.22|0
1607099050000|2020-12-04 16:24:10|3902.32|3902.32|3902.71|3902.71|3902.71|3902.71|3902.32|3902.32|0
1607099060000|2020-12-04 16:24:20|3901.92|3901.92|3901.67|3901.67|3901.92|3901.92|3901.67|3901.67|0
1607099070000|2020-12-04 16:24:30|3902.07|3902.07|3902.47|3902.47|3902.47|3902.47|3902.07|3902.07|0
1607099080000|2020-12-04 16:24:40|3902.55|3902.55|3902.55|3902.55|3903.23|3903.23|3902.55|3902.55|0
1607099090000|2020-12-04 16:24:50|3902.15|3902.15|3902.89|3902.89|3903.68|3903.68|3902.15|3902.15|0
1607099100000|2020-12-04 16:25:00|3902.94|3902.94|3902.86|3902.86|3902.94|3902.94|3902.86|3902.86|0
1607099110000|2020-12-04 16:25:10|3903.02|3903.02|3903.42|3903.42|3903.67|3903.67|3903.02|3903.02|0
1607099120000|2020-12-04 16:25:20|3903.82|3903.82|3902.94|3902.94|3903.82|3903.82|3902.94|3902.94|0
1607099130000|2020-12-04 16:25:30|3903.34|3903.34|3903.61|3903.61|3903.66|3903.66|3903.34|3903.34|0
1607099140000|2020-12-04 16:25:40|3903.49|3903.49|3903.7|3903.7|3904.1|3904.1|3903.49|3903.49|0
1607099150000|2020-12-04 16:25:50|3904.1|3904.1|3904.1|3904.1|3904.5|3904.5|3904.1|3904.1|0
1607099160000|2020-12-04 16:26:00|3904.02|3904.02|3903.54|3903.54|3904.02|3904.02|3903.54|3903.54|0
1607099170000|2020-12-04 16:26:10|3903.94|3903.94|3903.84|3903.84|3903.94|3903.94|3903.54|3903.54|0
1607099180000|2020-12-04 16:26:20|3904|3904|3904.18|3904.18|3904.18|3904.18|3903.84|3903.84|0
1607099190000|2020-12-04 16:26:30|3904.1|3904.1|3904.1|3904.1|3904.15|3904.15|3904.1|3904.1|0
1607099200000|2020-12-04 16:26:40|3904.49|3904.49|3904.21|3904.21|3904.49|3904.49|3903.81|3903.81|0
1607099210000|2020-12-04 16:26:50|3903.91|3903.91|3903.22|3903.22|3903.91|3903.91|3903.22|3903.22|0
1607099220000|2020-12-04 16:27:00|3903.62|3903.62|3903.85|3903.85|3904.02|3904.02|3903.62|3903.62|0
1607099230000|2020-12-04 16:27:10|3903.96|3903.96|3904.55|3904.55|3904.7|3904.7|3903.96|3903.96|0
1607099240000|2020-12-04 16:27:20|3903.86|3903.86|3904.26|3904.26|3904.26|3904.26|3903.47|3903.47|0
1607099250000|2020-12-04 16:27:30|3904.41|3904.41|3903.18|3903.18|3904.41|3904.41|3903.18|3903.18|0
1607099260000|2020-12-04 16:27:40|3903.58|3903.58|3903.18|3903.18|3903.58|3903.58|3903.18|3903.18|0
1607099270000|2020-12-04 16:27:50|3903.58|3903.58|3903.26|3903.26|3903.66|3903.66|3903.26|3903.26|0
1607099280000|2020-12-04 16:28:00|3903.66|3903.66|3904.26|3904.26|3904.74|3904.74|3903.26|3903.26|0
1607099290000|2020-12-04 16:28:10|3904.37|3904.37|3904.5|3904.5|3904.5|3904.5|3904.26|3904.26|0
1607099300000|2020-12-04 16:28:20|3904.35|3904.35|3901.44|3901.44|3904.35|3904.35|3901.44|3901.44|0
1607099310000|2020-12-04 16:28:30|3901.83|3901.83|3902.87|3902.87|3902.92|3902.92|3900.96|3900.96|0
1607099320000|2020-12-04 16:28:40|3902.92|3902.92|3903.21|3903.21|3903.21|3903.21|3902.42|3902.42|0
1607099330000|2020-12-04 16:28:50|3903.89|3903.89|3903.97|3903.97|3903.97|3903.97|3903.89|3903.89|0
1607099340000|2020-12-04 16:29:00|3904.37|3904.37|3901.76|3901.76|3904.37|3904.37|3901.36|3901.36|0
1607099350000|2020-12-04 16:29:10|3901.07|3901.07|3900.35|3900.35|3901.07|3901.07|3899.95|3899.95|0
1607099360000|2020-12-04 16:29:20|3899.95|3899.95|3902.26|3902.26|3902.26|3902.26|3899.95|3899.95|0
1607099370000|2020-12-04 16:29:30|3902.53|3902.53|3901.22|3901.22|3903.65|3903.65|3900.73|3900.73|0
1607099380000|2020-12-04 16:29:40|3900.82|3900.82|3896.83|3896.83|3900.82|3900.82|3894.84|3894.84|0
1607099390000|2020-12-04 16:29:50|3896.43|3896.43|3898.98|3898.98|3899.95|3899.95|3896.13|3896.13|0
1607328900000|2020-12-07 08:15:00|3924.86|3924.86|3925.01|3925.01|3925.01|3925.01|3924.21|3924.21|0
1607328910000|2020-12-07 08:15:10|3923.42|3923.42|3924.61|3924.61|3924.61|3924.61|3923.42|3923.42|0
1607328920000|2020-12-07 08:15:20|3925.8|3925.8|3925.43|3925.43|3926.59|3926.59|3924.59|3924.59|0
1607328930000|2020-12-07 08:15:30|3927.81|3927.81|3927.48|3927.48|3927.81|3927.81|3925.82|3925.82|0
1607328940000|2020-12-07 08:15:40|3929.53|3929.53|3926.75|3926.75|3929.53|3929.53|3926.75|3926.75|0
1607328950000|2020-12-07 08:15:50|3927.34|3927.34|3928.53|3928.53|3928.93|3928.93|3927.34|3927.34|0
1607328970000|2020-12-07 08:16:10|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|3928.93|0
1607328980000|2020-12-07 08:16:20|3929.09|3929.09|3932.75|3932.75|3932.75|3932.75|3929.09|3929.09|0
1607328990000|2020-12-07 08:16:30|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|3931.17|0
1607329000000|2020-12-07 08:16:40|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|3931.96|0
1607329010000|2020-12-07 08:16:50|3931.81|3931.81|3932.49|3932.49|3932.49|3932.49|3931.81|3931.81|0
1607329020000|2020-12-07 08:17:00|3932.74|3932.74|3931.95|3931.95|3932.74|3932.74|3931.95|3931.95|0
1607329030000|2020-12-07 08:17:10|3929.97|3929.97|3929.6|3929.6|3929.97|3929.97|3928.81|3928.81|0
1607329050000|2020-12-07 08:17:30|3929.96|3929.96|3927.29|3927.29|3929.96|3929.96|3927.18|3927.18|0
1607329060000|2020-12-07 08:17:40|3927.17|3927.17|3928.91|3928.91|3928.91|3928.91|3926.93|3926.93|0
1607329070000|2020-12-07 08:17:50|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|0
1607329090000|2020-12-07 08:18:10|3925.68|3925.68|3923.62|3923.62|3925.68|3925.68|3923.62|3923.62|0
1607329100000|2020-12-07 08:18:20|3923.45|3923.45|3923.7|3923.7|3923.7|3923.7|3923.45|3923.45|0
1607329110000|2020-12-07 08:18:30|3924.5|3924.5|3924.12|3924.12|3924.5|3924.5|3924.12|3924.12|0
1607329120000|2020-12-07 08:18:40|3924.8|3924.8|3926|3926|3926|3926|3924.8|3924.8|0
1607329130000|2020-12-07 08:18:50|3924.8|3924.8|3923.51|3923.51|3924.8|3924.8|3923.51|3923.51|0
1607329140000|2020-12-07 08:19:00|3923.12|3923.12|3923.91|3923.91|3923.91|3923.91|3923.12|3923.12|0
1607329150000|2020-12-07 08:19:10|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|0
1607329160000|2020-12-07 08:19:20|3924.42|3924.42|3924.01|3924.01|3924.42|3924.42|3924.01|3924.01|0
1607329170000|2020-12-07 08:19:30|3923.9|3923.9|3925.78|3925.78|3925.89|3925.89|3923.9|3923.9|0
1607329180000|2020-12-07 08:19:40|3925.62|3925.62|3925.22|3925.22|3925.62|3925.62|3924.03|3924.03|0
1607329190000|2020-12-07 08:19:50|3924.54|3924.54|3925.33|3925.33|3925.33|3925.33|3924.54|3924.54|0
1607329200000|2020-12-07 08:20:00|3925.71|3925.71|3924.23|3924.23|3925.71|3925.71|3924.23|3924.23|0
1607329210000|2020-12-07 08:20:10|3924.89|3924.89|3925.14|3925.14|3925.14|3925.14|3924.89|3924.89|0
1607329220000|2020-12-07 08:20:20|3925.09|3925.09|3926.68|3926.68|3926.68|3926.68|3924.3|3924.3|0
1607329230000|2020-12-07 08:20:30|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|3926.57|0
1607329240000|2020-12-07 08:20:40|3926.41|3926.41|3921.71|3921.71|3926.41|3926.41|3921.71|3921.71|0
1607329250000|2020-12-07 08:20:50|3921.32|3921.32|3920.92|3920.92|3921.32|3921.32|3920.92|3920.92|0
1607329260000|2020-12-07 08:21:00|3921.71|3921.71|3922.9|3922.9|3922.9|3922.9|3921.71|3921.71|0
1607329280000|2020-12-07 08:21:20|3923.59|3923.59|3923.59|3923.59|3924.27|3924.27|3923.59|3923.59|0
1607329310000|2020-12-07 08:21:50|3922|3922|3922|3922|3922|3922|3922|3922|0
1607329320000|2020-12-07 08:22:00|3921.6|3921.6|3924.56|3924.56|3924.56|3924.56|3921.6|3921.6|0
1607329330000|2020-12-07 08:22:10|3924.41|3924.41|3928|3928|3928|3928|3924.41|3924.41|0
1607329340000|2020-12-07 08:22:20|3928.06|3928.06|3927.46|3927.46|3928.06|3928.06|3927.46|3927.46|0
1607329360000|2020-12-07 08:22:40|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|3927.06|0
1607329370000|2020-12-07 08:22:50|3926.67|3926.67|3925.47|3925.47|3927.06|3927.06|3925.47|3925.47|0
1607329380000|2020-12-07 08:23:00|3925.42|3925.42|3924.6|3924.6|3925.42|3925.42|3924.6|3924.6|0
1607329390000|2020-12-07 08:23:10|3924.45|3924.45|3923.01|3923.01|3924.45|3924.45|3923.01|3923.01|0
1607329400000|2020-12-07 08:23:20|3922.84|3922.84|3920.94|3920.94|3922.84|3922.84|3920.94|3920.94|0
1607329410000|2020-12-07 08:23:30|3920.67|3920.67|3921.3|3921.3|3921.3|3921.3|3920.67|3920.67|0
1607329420000|2020-12-07 08:23:40|3920.11|3920.11|3919.72|3919.72|3920.11|3920.11|3919.72|3919.72|0
1607329440000|2020-12-07 08:24:00|3918.92|3918.92|3918.92|3918.92|3918.92|3918.92|3918.92|3918.92|0
1607329450000|2020-12-07 08:24:10|3918.47|3918.47|3918.02|3918.02|3918.47|3918.47|3918.02|3918.02|0
1607329460000|2020-12-07 08:24:20|3919.21|3919.21|3919.06|3919.06|3919.21|3919.21|3919.06|3919.06|0
1607329470000|2020-12-07 08:24:30|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|3918.67|0
1607329490000|2020-12-07 08:24:50|3918.27|3918.27|3918.87|3918.87|3918.87|3918.87|3917.5|3917.5|0
1607329500000|2020-12-07 08:25:00|3918.97|3918.97|3913.12|3913.12|3918.97|3918.97|3913.12|3913.12|0
1607329510000|2020-12-07 08:25:10|3912.44|3912.44|3912.6|3912.6|3912.6|3912.6|3912.44|3912.44|0
1607329520000|2020-12-07 08:25:20|3913.79|3913.79|3913|3913|3913.79|3913.79|3913|3913|0
1607329530000|2020-12-07 08:25:30|3912.42|3912.42|3911.62|3911.62|3912.81|3912.81|3911.62|3911.62|0
1607329540000|2020-12-07 08:25:40|3912.42|3912.42|3912.12|3912.12|3912.42|3912.42|3911.92|3911.92|0
1607329550000|2020-12-07 08:25:50|3912.42|3912.42|3914.35|3914.35|3914.35|3914.35|3912.42|3912.42|0
1607329560000|2020-12-07 08:26:00|3914.2|3914.2|3913.13|3913.13|3914.2|3914.2|3912.6|3912.6|0
1607329570000|2020-12-07 08:26:10|3912.44|3912.44|3910.72|3910.72|3912.44|3912.44|3910.17|3910.17|0
1607329580000|2020-12-07 08:26:20|3910.12|3910.12|3909.71|3909.71|3910.12|3910.12|3909.45|3909.45|0
1607329600000|2020-12-07 08:26:40|3913.28|3913.28|3911.22|3911.22|3913.28|3913.28|3911.22|3911.22|0
1607329610000|2020-12-07 08:26:50|3912.41|3912.41|3911.83|3911.83|3912.62|3912.62|3911.43|3911.43|0
1607329620000|2020-12-07 08:27:00|3911.58|3911.58|3911.83|3911.83|3911.83|3911.83|3911.58|3911.58|0
1607329640000|2020-12-07 08:27:20|3911.04|3911.04|3911.58|3911.58|3911.58|3911.58|3911.04|3911.04|0
1607329650000|2020-12-07 08:27:30|3912.77|3912.77|3913.96|3913.96|3913.96|3913.96|3912.77|3912.77|0
1607329660000|2020-12-07 08:27:40|3914.36|3914.36|3914.43|3914.43|3914.43|3914.43|3914.21|3914.21|0
1607329680000|2020-12-07 08:28:00|3914.82|3914.82|3915.62|3915.62|3915.62|3915.62|3914.82|3914.82|0
1607329690000|2020-12-07 08:28:10|3915.95|3915.95|3917.14|3917.14|3917.14|3917.14|3915.95|3915.95|0
1607329700000|2020-12-07 08:28:20|3916.74|3916.74|3917.05|3917.05|3917.05|3917.05|3916.66|3916.66|0
1607329710000|2020-12-07 08:28:30|3916.26|3916.26|3917.45|3917.45|3917.45|3917.45|3915.86|3915.86|0
1607329720000|2020-12-07 08:28:40|3917.05|3917.05|3915.29|3915.29|3917.05|3917.05|3915.29|3915.29|0
1607329730000|2020-12-07 08:28:50|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|0
1607329740000|2020-12-07 08:29:00|3914.9|3914.9|3915.3|3915.3|3915.3|3915.3|3914.11|3914.11|0
1607329750000|2020-12-07 08:29:10|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|0
1607329760000|2020-12-07 08:29:20|3916.39|3916.39|3915.2|3915.2|3916.39|3916.39|3915.2|3915.2|0
1607329770000|2020-12-07 08:29:30|3914.81|3914.81|3915.47|3915.47|3915.89|3915.89|3914.81|3914.81|0
1607329790000|2020-12-07 08:29:50|3916.66|3916.66|3916.56|3916.56|3916.74|3916.74|3916.56|3916.56|0
1607329800000|2020-12-07 08:30:00|3916.26|3916.26|3915.07|3915.07|3916.26|3916.26|3915.07|3915.07|0
1607329820000|2020-12-07 08:30:20|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|0
1607329840000|2020-12-07 08:30:40|3913.73|3913.73|3913.65|3913.65|3913.73|3913.73|3913.65|3913.65|0
1607329850000|2020-12-07 08:30:50|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|3913.56|0
1607329860000|2020-12-07 08:31:00|3913.3|3913.3|3914.88|3914.88|3916.07|3916.07|3913.3|3913.3|0
1607329880000|2020-12-07 08:31:20|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|0
1607329900000|2020-12-07 08:31:40|3913.85|3913.85|3912.27|3912.27|3913.85|3913.85|3912.27|3912.27|0
1607329910000|2020-12-07 08:31:50|3912.32|3912.32|3913.91|3913.91|3913.91|3913.91|3912.32|3912.32|0
1607329930000|2020-12-07 08:32:10|3913.67|3913.67|3913.79|3913.79|3913.79|3913.79|3913.67|3913.67|0
1607329940000|2020-12-07 08:32:20|3913.9|3913.9|3912.7|3912.7|3913.9|3913.9|3912.7|3912.7|0
1607329950000|2020-12-07 08:32:30|3910.66|3910.66|3911.34|3911.34|3911.34|3911.34|3910.66|3910.66|0
1607329970000|2020-12-07 08:32:50|3910.94|3910.94|3910.15|3910.15|3910.94|3910.94|3910.15|3910.15|0
1607329980000|2020-12-07 08:33:00|3908.96|3908.96|3908.5|3908.5|3908.96|3908.96|3906.91|3906.91|0
1607330010000|2020-12-07 08:33:30|3908.1|3908.1|3907.6|3907.6|3908.1|3908.1|3907.6|3907.6|0
1607330020000|2020-12-07 08:33:40|3906.92|3906.92|3906.76|3906.76|3906.92|3906.92|3906.65|3906.65|0
1607330030000|2020-12-07 08:33:50|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|0
1607330040000|2020-12-07 08:34:00|3906.65|3906.65|3906.53|3906.53|3906.65|3906.65|3906.53|3906.53|0
1607330050000|2020-12-07 08:34:10|3908.51|3908.51|3909.87|3909.87|3909.87|3909.87|3908.12|3908.12|0
1607330060000|2020-12-07 08:34:20|3910.03|3910.03|3908.36|3908.36|3910.03|3910.03|3908.36|3908.36|0
1607330070000|2020-12-07 08:34:30|3908.2|3908.2|3906.28|3906.28|3908.2|3908.2|3906.28|3906.28|0
1607330080000|2020-12-07 08:34:40|3905.92|3905.92|3903.95|3903.95|3906.04|3906.04|3903.95|3903.95|0
1607330090000|2020-12-07 08:34:50|3903.81|3903.81|3904.93|3904.93|3905.38|3905.38|3903.51|3903.51|0
1607330100000|2020-12-07 08:35:00|3904.24|3904.24|3902.83|3902.83|3904.24|3904.24|3902.83|3902.83|0
1607330110000|2020-12-07 08:35:10|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|3902.38|0
1607330120000|2020-12-07 08:35:20|3902.11|3902.11|3902.11|3902.11|3902.22|3902.22|3902.11|3902.11|0
1607330130000|2020-12-07 08:35:30|3901.43|3901.43|3901.27|3901.27|3901.43|3901.43|3901.11|3901.11|0
1607330140000|2020-12-07 08:35:40|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1607330150000|2020-12-07 08:35:50|3902.21|3902.21|3903.4|3903.4|3903.4|3903.4|3902.21|3902.21|0
1607330160000|2020-12-07 08:36:00|3903.55|3903.55|3902.95|3902.95|3903.55|3903.55|3902.95|3902.95|0
1607330170000|2020-12-07 08:36:10|3901.76|3901.76|3900.39|3900.39|3901.76|3901.76|3900.39|3900.39|0
1607330180000|2020-12-07 08:36:20|3900.24|3900.24|3900.24|3900.24|3900.39|3900.39|3900.24|3900.24|0
1607330190000|2020-12-07 08:36:30|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|0
1607330200000|2020-12-07 08:36:40|3900.53|3900.53|3899.63|3899.63|3900.53|3900.53|3899.63|3899.63|0
1607330210000|2020-12-07 08:36:50|3899.47|3899.47|3897.99|3897.99|3899.47|3899.47|3897.99|3897.99|0
1607330220000|2020-12-07 08:37:00|3897.31|3897.31|3897.61|3897.61|3897.61|3897.61|3897.31|3897.31|0
1607330230000|2020-12-07 08:37:10|3897.56|3897.56|3895.03|3895.03|3897.56|3897.56|3894.74|3894.74|0
1607330240000|2020-12-07 08:37:20|3895.19|3895.19|3895.39|3895.39|3895.44|3895.44|3895.14|3895.14|0
1607330250000|2020-12-07 08:37:30|3896.18|3896.18|3898.45|3898.45|3898.45|3898.45|3896.18|3896.18|0
1607330260000|2020-12-07 08:37:40|3898.35|3898.35|3898.46|3898.46|3898.57|3898.57|3897.97|3897.97|0
1607330270000|2020-12-07 08:37:50|3898.3|3898.3|3896.85|3896.85|3898.3|3898.3|3896.85|3896.85|0
1607330280000|2020-12-07 08:38:00|3897.21|3897.21|3896.26|3896.26|3897.21|3897.21|3895.22|3895.22|0
1607330290000|2020-12-07 08:38:10|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|0
1607330300000|2020-12-07 08:38:20|3894.92|3894.92|3893.18|3893.18|3894.92|3894.92|3893.18|3893.18|0
1607330310000|2020-12-07 08:38:30|3892.39|3892.39|3893.58|3893.58|3893.58|3893.58|3892.39|3892.39|0
1607330320000|2020-12-07 08:38:40|3893.63|3893.63|3892.04|3892.04|3893.63|3893.63|3892.04|3892.04|0
1607330330000|2020-12-07 08:38:50|3891.93|3891.93|3891.25|3891.25|3891.93|3891.93|3891.14|3891.14|0
1607330340000|2020-12-07 08:39:00|3890.85|3890.85|3891.25|3891.25|3891.25|3891.25|3890.85|3890.85|0
1607330350000|2020-12-07 08:39:10|3890.45|3890.45|3889.57|3889.57|3890.45|3890.45|3889.57|3889.57|0
1607330360000|2020-12-07 08:39:20|3889.52|3889.52|3890.8|3890.8|3890.8|3890.8|3889.52|3889.52|0
1607330370000|2020-12-07 08:39:30|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|3891.99|0
1607330380000|2020-12-07 08:39:40|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1607330390000|2020-12-07 08:39:50|3892.38|3892.38|3890.99|3890.99|3892.38|3892.38|3890.99|3890.99|0
1607330400000|2020-12-07 08:40:00|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|0
1607330410000|2020-12-07 08:40:10|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1607330420000|2020-12-07 08:40:20|3891.27|3891.27|3891.36|3891.36|3891.36|3891.36|3891.27|3891.27|0
1607330430000|2020-12-07 08:40:30|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|0
1607330440000|2020-12-07 08:40:40|3891.44|3891.44|3891.61|3891.61|3891.61|3891.61|3891.44|3891.44|0
1607330460000|2020-12-07 08:41:00|3890.24|3890.24|3887.96|3887.96|3890.24|3890.24|3887.96|3887.96|0
1607330470000|2020-12-07 08:41:10|3887.9|3887.9|3887.22|3887.22|3887.9|3887.9|3887.22|3887.22|0
1607330480000|2020-12-07 08:41:20|3886.32|3886.32|3887.11|3887.11|3887.11|3887.11|3886.32|3886.32|0
1607330490000|2020-12-07 08:41:30|3887.56|3887.56|3887.24|3887.24|3887.77|3887.77|3886.97|3886.97|0
1607330500000|2020-12-07 08:41:40|3886.99|3886.99|3887.44|3887.44|3887.44|3887.44|3886.99|3886.99|0
1607330510000|2020-12-07 08:41:50|3887.05|3887.05|3887.44|3887.44|3887.44|3887.44|3886.65|3886.65|0
1607330520000|2020-12-07 08:42:00|3887.05|3887.05|3887.28|3887.28|3887.28|3887.28|3887.05|3887.05|0
1607330530000|2020-12-07 08:42:10|3887.68|3887.68|3889.11|3889.11|3889.11|3889.11|3887.68|3887.68|0
1607330540000|2020-12-07 08:42:20|3887.06|3887.06|3886.67|3886.67|3887.06|3887.06|3886.67|3886.67|0
1607330550000|2020-12-07 08:42:30|3886.82|3886.82|3886.44|3886.44|3886.82|3886.82|3886.44|3886.44|0
1607330560000|2020-12-07 08:42:40|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|0
1607330570000|2020-12-07 08:42:50|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|0
1607330580000|2020-12-07 08:43:00|3884.56|3884.56|3884.9|3884.9|3884.9|3884.9|3884.5|3884.5|0
1607330600000|2020-12-07 08:43:20|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|3884.98|0
1607330610000|2020-12-07 08:43:30|3883.79|3883.79|3883.39|3883.39|3883.79|3883.79|3883.39|3883.39|0
1607330620000|2020-12-07 08:43:40|3883.18|3883.18|3882.93|3882.93|3883.18|3883.18|3882.93|3882.93|0
1607330630000|2020-12-07 08:43:50|3883.1|3883.1|3881.46|3881.46|3883.1|3883.1|3881.46|3881.46|0
1607330640000|2020-12-07 08:44:00|3881.17|3881.17|3881.33|3881.33|3881.33|3881.33|3880.74|3880.74|0
1607330650000|2020-12-07 08:44:10|3879.97|3879.97|3877.51|3877.51|3879.97|3879.97|3877.51|3877.51|0
1607330660000|2020-12-07 08:44:20|3877.37|3877.37|3871.99|3871.99|3877.37|3877.37|3871.99|3871.99|0
1607330670000|2020-12-07 08:44:30|3871.41|3871.41|3871.67|3871.67|3871.67|3871.67|3871.26|3871.26|0
1607330680000|2020-12-07 08:44:40|3871.57|3871.57|3871.24|3871.24|3871.57|3871.57|3871.24|3871.24|0
1607330690000|2020-12-07 08:44:50|3871.09|3871.09|3870.57|3870.57|3871.09|3871.09|3870.57|3870.57|0
1607330700000|2020-12-07 08:45:00|3868.98|3868.98|3864.27|3864.27|3868.98|3868.98|3864.27|3864.27|0
1607330710000|2020-12-07 08:45:10|3864.66|3864.66|3867.42|3867.42|3867.42|3867.42|3864.66|3864.66|0
1607330720000|2020-12-07 08:45:20|3867.64|3867.64|3868.4|3868.4|3868.4|3868.4|3867.64|3867.64|0
1607330740000|2020-12-07 08:45:40|3868.24|3868.24|3869.03|3869.03|3869.03|3869.03|3868.24|3868.24|0
1607330750000|2020-12-07 08:45:50|3869.28|3869.28|3869.61|3869.61|3869.69|3869.69|3869.28|3869.28|0
1607330760000|2020-12-07 08:46:00|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1607330790000|2020-12-07 08:46:30|3870.35|3870.35|3870.68|3870.68|3870.68|3870.68|3870.35|3870.35|0
1607330810000|2020-12-07 08:46:50|3870.83|3870.83|3869.93|3869.93|3870.83|3870.83|3869.93|3869.93|0
1607330820000|2020-12-07 08:47:00|3870.72|3870.72|3870.87|3870.87|3870.87|3870.87|3870.72|3870.72|0
1607330830000|2020-12-07 08:47:10|3871.02|3871.02|3871.01|3871.01|3871.17|3871.17|3870.87|3870.87|0
1607330840000|2020-12-07 08:47:20|3871.61|3871.61|3870.82|3870.82|3871.61|3871.61|3870.82|3870.82|0
1607330850000|2020-12-07 08:47:30|3870.42|3870.42|3869.06|3869.06|3870.42|3870.42|3869.06|3869.06|0
1607330860000|2020-12-07 08:47:40|3869.86|3869.86|3870.02|3870.02|3870.02|3870.02|3869.86|3869.86|0
1607330880000|2020-12-07 08:48:00|3870.19|3870.19|3871.77|3871.77|3871.77|3871.77|3870.19|3870.19|0
1607330890000|2020-12-07 08:48:10|3873.14|3873.14|3873.97|3873.97|3873.97|3873.97|3873.14|3873.14|0
1607330900000|2020-12-07 08:48:20|3873.29|3873.29|3873.34|3873.34|3873.34|3873.34|3873.29|3873.29|0
1607330910000|2020-12-07 08:48:30|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|3873.18|0
1607330920000|2020-12-07 08:48:40|3873.58|3873.58|3873.49|3873.49|3873.58|3873.58|3873.49|3873.49|0
1607330930000|2020-12-07 08:48:50|3874.86|3874.86|3877.43|3877.43|3877.43|3877.43|3874.86|3874.86|0
1607330940000|2020-12-07 08:49:00|3877.79|3877.79|3879.68|3879.68|3879.68|3879.68|3877.64|3877.64|0
1607330960000|2020-12-07 08:49:20|3879.85|3879.85|3880.92|3880.92|3880.92|3880.92|3879.85|3879.85|0
1607330970000|2020-12-07 08:49:30|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|0
1607330980000|2020-12-07 08:49:40|3881.32|3881.32|3880.88|3880.88|3881.32|3881.32|3880.48|3880.48|0
1607330990000|2020-12-07 08:49:50|3881.29|3881.29|3881.7|3881.7|3881.7|3881.7|3881.29|3881.29|0
1607331000000|2020-12-07 08:50:00|3881.65|3881.65|3881.52|3881.52|3881.65|3881.65|3880.62|3880.62|0
1607331010000|2020-12-07 08:50:10|3881.67|3881.67|3881.59|3881.59|3882.08|3882.08|3881.59|3881.59|0
1607331020000|2020-12-07 08:50:20|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|3881.91|0
1607331040000|2020-12-07 08:50:40|3879.14|3879.14|3880.33|3880.33|3880.72|3880.72|3879.14|3879.14|0
1607331050000|2020-12-07 08:50:50|3879.53|3879.53|3879.93|3879.93|3879.93|3879.93|3879.53|3879.53|0
1607331060000|2020-12-07 08:51:00|3880.33|3880.33|3880.72|3880.72|3880.72|3880.72|3880.33|3880.33|0
1607331070000|2020-12-07 08:51:10|3882.16|3882.16|3884.9|3884.9|3885.06|3885.06|3882.16|3882.16|0
1607331080000|2020-12-07 08:51:20|3885.14|3885.14|3884.68|3884.68|3885.47|3885.47|3884.35|3884.35|0
1607331090000|2020-12-07 08:51:30|3884.28|3884.28|3884.68|3884.68|3884.68|3884.68|3884.28|3884.28|0
1607331100000|2020-12-07 08:51:40|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1607331110000|2020-12-07 08:51:50|3886.2|3886.2|3886.25|3886.25|3886.25|3886.25|3886.2|3886.2|0
1607331120000|2020-12-07 08:52:00|3884.88|3884.88|3884.49|3884.49|3884.88|3884.88|3884.49|3884.49|0
1607331130000|2020-12-07 08:52:10|3885.07|3885.07|3885.15|3885.15|3885.15|3885.15|3885.07|3885.07|0
1607331140000|2020-12-07 08:52:20|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|3884.75|0
1607331150000|2020-12-07 08:52:30|3884.7|3884.7|3884.44|3884.44|3885.15|3885.15|3883.64|3883.64|0
1607331160000|2020-12-07 08:52:40|3884.86|3884.86|3885.11|3885.11|3885.27|3885.27|3884.86|3884.86|0
1607331170000|2020-12-07 08:52:50|3884.71|3884.71|3883.63|3883.63|3884.71|3884.71|3883.63|3883.63|0
1607331180000|2020-12-07 08:53:00|3883.55|3883.55|3882.53|3882.53|3883.55|3883.55|3882.53|3882.53|0
1607331190000|2020-12-07 08:53:10|3882.64|3882.64|3883.75|3883.75|3883.75|3883.75|3882.64|3882.64|0
1607331200000|2020-12-07 08:53:20|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|3883.81|0
1607331210000|2020-12-07 08:53:30|3884.6|3884.6|3883.92|3883.92|3884.6|3884.6|3883.92|3883.92|0
1607331220000|2020-12-07 08:53:40|3884.33|3884.33|3886.41|3886.41|3886.57|3886.57|3884.33|3884.33|0
1607331230000|2020-12-07 08:53:50|3886.58|3886.58|3886.5|3886.5|3886.58|3886.58|3886.5|3886.5|0
1607331240000|2020-12-07 08:54:00|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|3885.13|0
1607331250000|2020-12-07 08:54:10|3884.34|3884.34|3882.82|3882.82|3884.34|3884.34|3882.82|3882.82|0
1607331260000|2020-12-07 08:54:20|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1607331270000|2020-12-07 08:54:30|3880.82|3880.82|3880.43|3880.43|3880.82|3880.82|3880.43|3880.43|0
1607331280000|2020-12-07 08:54:40|3880.03|3880.03|3880.43|3880.43|3880.43|3880.43|3879.63|3879.63|0
1607331290000|2020-12-07 08:54:50|3880.76|3880.76|3880.76|3880.76|3880.76|3880.76|3880.36|3880.36|0
1607331300000|2020-12-07 08:55:00|3880.43|3880.43|3879.95|3879.95|3880.43|3880.43|3879.95|3879.95|0
1607331310000|2020-12-07 08:55:10|3880.74|3880.74|3880.4|3880.4|3880.74|3880.74|3880.34|3880.34|0
1607331320000|2020-12-07 08:55:20|3880|3880|3879.21|3879.21|3880|3880|3879.21|3879.21|0
1607331330000|2020-12-07 08:55:30|3879.6|3879.6|3879.21|3879.21|3879.6|3879.6|3879.21|3879.21|0
1607331340000|2020-12-07 08:55:40|3880.4|3880.4|3879.36|3879.36|3880.4|3880.4|3879.21|3879.21|0
1607331350000|2020-12-07 08:55:50|3878.96|3878.96|3879.02|3879.02|3879.02|3879.02|3878.85|3878.85|0
1607331360000|2020-12-07 08:56:00|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|3878.85|0
1607331370000|2020-12-07 08:56:10|3878.8|3878.8|3880.25|3880.25|3880.25|3880.25|3878.64|3878.64|0
1607331380000|2020-12-07 08:56:20|3879.88|3879.88|3879.08|3879.08|3879.88|3879.88|3879.08|3879.08|0
1607331390000|2020-12-07 08:56:30|3878.83|3878.83|3878.27|3878.27|3878.83|3878.83|3878.27|3878.27|0
1607331410000|2020-12-07 08:56:50|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|3878.67|0
1607331420000|2020-12-07 08:57:00|3878.52|3878.52|3877.86|3877.86|3878.67|3878.67|3877.86|3877.86|0
1607331430000|2020-12-07 08:57:10|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|0
1607331440000|2020-12-07 08:57:20|3877.57|3877.57|3877.57|3877.57|3878.36|3878.36|3877.17|3877.17|0
1607331450000|2020-12-07 08:57:30|3877.96|3877.96|3878.12|3878.12|3878.12|3878.12|3877.96|3877.96|0
1607331460000|2020-12-07 08:57:40|3878.36|3878.36|3879.73|3879.73|3879.73|3879.73|3878.36|3878.36|0
1607331470000|2020-12-07 08:57:50|3879.33|3879.33|3880.01|3880.01|3880.01|3880.01|3878.14|3878.14|0
1607331480000|2020-12-07 08:58:00|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1607331490000|2020-12-07 08:58:10|3879.45|3879.45|3878.49|3878.49|3879.45|3879.45|3878.49|3878.49|0
1607331500000|2020-12-07 08:58:20|3878.1|3878.1|3877.94|3877.94|3878.1|3878.1|3877.94|3877.94|0
1607331510000|2020-12-07 08:58:30|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1607331540000|2020-12-07 08:59:00|3877.24|3877.24|3876.62|3876.62|3877.35|3877.35|3876.62|3876.62|0
1607331550000|2020-12-07 08:59:10|3876.22|3876.22|3873.41|3873.41|3876.22|3876.22|3873.41|3873.41|0
1607331560000|2020-12-07 08:59:20|3873.14|3873.14|3872.35|3872.35|3873.14|3873.14|3872.35|3872.35|0
1607331570000|2020-12-07 08:59:30|3871.95|3871.95|3872.55|3872.55|3872.55|3872.55|3871.95|3871.95|0
1607331590000|2020-12-07 08:59:50|3873.92|3873.92|3872.33|3872.33|3873.92|3873.92|3872.33|3872.33|0
1607331600000|2020-12-07 09:00:00|3872.39|3872.39|3872.55|3872.55|3872.76|3872.76|3872.39|3872.39|0
1607331610000|2020-12-07 09:00:10|3871.75|3871.75|3872.56|3872.56|3872.56|3872.56|3870.56|3870.56|0
1607331620000|2020-12-07 09:00:20|3872.96|3872.96|3870.29|3870.29|3872.96|3872.96|3870.29|3870.29|0
1607331630000|2020-12-07 09:00:30|3869.9|3869.9|3870.69|3870.69|3870.69|3870.69|3869.9|3869.9|0
1607331640000|2020-12-07 09:00:40|3870.52|3870.52|3866.56|3866.56|3870.52|3870.52|3866.56|3866.56|0
1607331650000|2020-12-07 09:00:50|3866.4|3866.4|3865.94|3865.94|3866.4|3866.4|3865.54|3865.54|0
1607331660000|2020-12-07 09:01:00|3865.44|3865.44|3864.67|3864.67|3865.44|3865.44|3864.67|3864.67|0
1607331670000|2020-12-07 09:01:10|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.13|3864.13|0
1607331690000|2020-12-07 09:01:30|3865|3865|3863.02|3863.02|3865|3865|3863.02|3863.02|0
1607331700000|2020-12-07 09:01:40|3862.62|3862.62|3863.53|3863.53|3863.58|3863.58|3862.62|3862.62|0
1607331710000|2020-12-07 09:01:50|3863.78|3863.78|3867.93|3867.93|3868.04|3868.04|3863.78|3863.78|0
1607331720000|2020-12-07 09:02:00|3866.74|3866.74|3868.53|3868.53|3868.53|3868.53|3866.74|3866.74|0
1607331730000|2020-12-07 09:02:10|3868.92|3868.92|3868.47|3868.47|3868.92|3868.92|3868.47|3868.47|0
1607331740000|2020-12-07 09:02:20|3867.68|3867.68|3867.63|3867.63|3867.68|3867.68|3867.63|3867.63|0
1607331750000|2020-12-07 09:02:30|3868.02|3868.02|3868.08|3868.08|3869.21|3869.21|3867.63|3867.63|0
1607331760000|2020-12-07 09:02:40|3869.66|3869.66|3871.71|3871.71|3871.71|3871.71|3869.66|3869.66|0
1607331770000|2020-12-07 09:02:50|3872.51|3872.51|3873.14|3873.14|3873.14|3873.14|3872.51|3872.51|0
1607331780000|2020-12-07 09:03:00|3873.58|3873.58|3871.65|3871.65|3873.64|3873.64|3871.65|3871.65|0
1607331790000|2020-12-07 09:03:10|3871.41|3871.41|3869.17|3869.17|3871.41|3871.41|3867.64|3867.64|0
1607331800000|2020-12-07 09:03:20|3869.01|3869.01|3868.71|3868.71|3869.01|3869.01|3868.71|3868.71|0
1607331810000|2020-12-07 09:03:30|3868.3|3868.3|3868.84|3868.84|3870.43|3870.43|3867.9|3867.9|0
1607331820000|2020-12-07 09:03:40|3868.45|3868.45|3870.43|3870.43|3870.43|3870.43|3868.05|3868.05|0
1607331840000|2020-12-07 09:04:00|3870.04|3870.04|3868.84|3868.84|3870.04|3870.04|3868.84|3868.84|0
1607331850000|2020-12-07 09:04:10|3869.24|3869.24|3867.89|3867.89|3869.64|3869.64|3867.89|3867.89|0
1607331860000|2020-12-07 09:04:20|3867.78|3867.78|3869.37|3869.37|3869.37|3869.37|3867.78|3867.78|0
1607331870000|2020-12-07 09:04:30|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1607331880000|2020-12-07 09:04:40|3869.64|3869.64|3869.58|3869.58|3869.64|3869.64|3869.58|3869.58|0
1607331890000|2020-12-07 09:04:50|3870.38|3870.38|3872.45|3872.45|3872.45|3872.45|3870.38|3870.38|0
1607331900000|2020-12-07 09:05:00|3872.05|3872.05|3870.75|3870.75|3872.73|3872.73|3870.75|3870.75|0
1607331910000|2020-12-07 09:05:10|3869.95|3869.95|3870.75|3870.75|3870.75|3870.75|3869.95|3869.95|0
1607331920000|2020-12-07 09:05:20|3871.54|3871.54|3872.31|3872.31|3872.31|3872.31|3871.54|3871.54|0
1607331940000|2020-12-07 09:05:40|3873.11|3873.11|3874.47|3874.47|3874.47|3874.47|3873.11|3873.11|0
1607331950000|2020-12-07 09:05:50|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|0
1607331960000|2020-12-07 09:06:00|3875.95|3875.95|3877.03|3877.03|3877.03|3877.03|3875.95|3875.95|0
1607331970000|2020-12-07 09:06:10|3876.23|3876.23|3874.25|3874.25|3876.23|3876.23|3874.25|3874.25|0
1607332000000|2020-12-07 09:06:40|3874.33|3874.33|3875.21|3875.21|3875.21|3875.21|3874.33|3874.33|0
1607332010000|2020-12-07 09:06:50|3874.42|3874.42|3874.96|3874.96|3874.96|3874.96|3874.42|3874.42|0
1607332020000|2020-12-07 09:07:00|3875.64|3875.64|3875.81|3875.81|3875.81|3875.81|3875.64|3875.64|0
1607332030000|2020-12-07 09:07:10|3875.76|3875.76|3875.95|3875.95|3875.95|3875.95|3875.7|3875.7|0
1607332040000|2020-12-07 09:07:20|3876.83|3876.83|3878.81|3878.81|3880|3880|3876.83|3876.83|0
1607332050000|2020-12-07 09:07:30|3877.22|3877.22|3877.09|3877.09|3877.49|3877.49|3877.09|3877.09|0
1607332070000|2020-12-07 09:07:50|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|0
1607332080000|2020-12-07 09:08:00|3877.09|3877.09|3877.03|3877.03|3877.09|3877.09|3876.92|3876.92|0
1607332100000|2020-12-07 09:08:20|3877.19|3877.19|3877.63|3877.63|3877.63|3877.63|3877.19|3877.19|0
1607332110000|2020-12-07 09:08:30|3877.47|3877.47|3878.56|3878.56|3878.56|3878.56|3877.47|3877.47|0
1607332120000|2020-12-07 09:08:40|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|0
1607332130000|2020-12-07 09:08:50|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3879.53|3879.53|0
1607332140000|2020-12-07 09:09:00|3879.53|3879.53|3878.74|3878.74|3879.53|3879.53|3878.74|3878.74|0
1607332150000|2020-12-07 09:09:10|3879.24|3879.24|3879.06|3879.06|3879.24|3879.24|3879.06|3879.06|0
1607332160000|2020-12-07 09:09:20|3879.17|3879.17|3880.21|3880.21|3880.21|3880.21|3879.17|3879.17|0
1607332170000|2020-12-07 09:09:30|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|3880.3|0
1607332190000|2020-12-07 09:09:50|3880.65|3880.65|3880.01|3880.01|3880.65|3880.65|3879.07|3879.07|0
1607332200000|2020-12-07 09:10:00|3881.99|3881.99|3882.24|3882.24|3882.32|3882.32|3881.99|3881.99|0
1607332210000|2020-12-07 09:10:10|3882.32|3882.32|3882.82|3882.82|3882.82|3882.82|3882.32|3882.32|0
1607332220000|2020-12-07 09:10:20|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|3882.67|0
1607332230000|2020-12-07 09:10:30|3883.47|3883.47|3883.86|3883.86|3883.86|3883.86|3883.47|3883.47|0
1607332240000|2020-12-07 09:10:40|3884.02|3884.02|3884.02|3884.02|3884.42|3884.42|3884.02|3884.02|0
1607332250000|2020-12-07 09:10:50|3884.42|3884.42|3884.82|3884.82|3884.82|3884.82|3884.42|3884.42|0
1607332260000|2020-12-07 09:11:00|3885.64|3885.64|3887.23|3887.23|3887.23|3887.23|3885.64|3885.64|0
1607332270000|2020-12-07 09:11:10|3888.03|3888.03|3887.63|3887.63|3888.42|3888.42|3887.63|3887.63|0
1607332290000|2020-12-07 09:11:30|3889.22|3889.22|3889.28|3889.28|3889.28|3889.28|3888.42|3888.42|0
1607332310000|2020-12-07 09:11:50|3888.48|3888.48|3890.32|3890.32|3890.32|3890.32|3888.48|3888.48|0
1607332320000|2020-12-07 09:12:00|3890.24|3890.24|3891.43|3891.43|3891.43|3891.43|3890.24|3890.24|0
1607332330000|2020-12-07 09:12:10|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3890.79|3890.79|0
1607332340000|2020-12-07 09:12:20|3891.43|3891.43|3890.05|3890.05|3892.22|3892.22|3889.95|3889.95|0
1607332350000|2020-12-07 09:12:30|3891.24|3891.24|3891.64|3891.64|3891.64|3891.64|3891.24|3891.24|0
1607332360000|2020-12-07 09:12:40|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|3891.24|0
1607332370000|2020-12-07 09:12:50|3891.4|3891.4|3889.65|3889.65|3891.4|3891.4|3889.65|3889.65|0
1607332380000|2020-12-07 09:13:00|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1607332390000|2020-12-07 09:13:10|3888.25|3888.25|3890.23|3890.23|3890.23|3890.23|3887.85|3887.85|0
1607332400000|2020-12-07 09:13:20|3890.48|3890.48|3893.21|3893.21|3893.21|3893.21|3890.48|3890.48|0
1607332410000|2020-12-07 09:13:30|3894|3894|3894.34|3894.34|3894.42|3894.42|3894|3894|0
1607332420000|2020-12-07 09:13:40|3894.17|3894.17|3894.02|3894.02|3894.47|3894.47|3894.02|3894.02|0
1607332430000|2020-12-07 09:13:50|3892.65|3892.65|3892.65|3892.65|3893.05|3893.05|3892.65|3892.65|0
1607332460000|2020-12-07 09:14:20|3893.05|3893.05|3893.45|3893.45|3893.45|3893.45|3892.65|3892.65|0
1607332480000|2020-12-07 09:14:40|3893.75|3893.75|3893.68|3893.68|3894.31|3894.31|3893.52|3893.52|0
1607332500000|2020-12-07 09:15:00|3893.44|3893.44|3892.08|3892.08|3893.44|3893.44|3892.08|3892.08|0
1607332510000|2020-12-07 09:15:10|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|3892.33|0
1607332520000|2020-12-07 09:15:20|3892.08|3892.08|3892|3892|3892.08|3892.08|3892|3892|0
1607332530000|2020-12-07 09:15:30|3892.21|3892.21|3892.05|3892.05|3892.21|3892.21|3892.05|3892.05|0
1607332560000|2020-12-07 09:16:00|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|3891.88|0
1607332570000|2020-12-07 09:16:10|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3891.49|3891.49|0
1607332600000|2020-12-07 09:16:40|3893.02|3893.02|3892.87|3892.87|3893.02|3893.02|3892.87|3892.87|0
1607332620000|2020-12-07 09:17:00|3893.32|3893.32|3895.46|3895.46|3895.46|3895.46|3893.32|3893.32|0
1607332630000|2020-12-07 09:17:10|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1607332640000|2020-12-07 09:17:20|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|3896.09|0
1607332650000|2020-12-07 09:17:30|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|3896.48|0
1607332660000|2020-12-07 09:17:40|3897.28|3897.28|3896.09|3896.09|3897.28|3897.28|3896.09|3896.09|0
1607332670000|2020-12-07 09:17:50|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1607332700000|2020-12-07 09:18:20|3896.5|3896.5|3896.1|3896.1|3896.5|3896.5|3896.1|3896.1|0
1607332710000|2020-12-07 09:18:30|3898.15|3898.15|3898.55|3898.55|3898.55|3898.55|3898.15|3898.15|0
1607332730000|2020-12-07 09:18:50|3898.95|3898.95|3898.95|3898.95|3898.95|3898.95|3898.95|3898.95|0
1607332740000|2020-12-07 09:19:00|3899.3|3899.3|3900.32|3900.32|3900.32|3900.32|3899.3|3899.3|0
1607332750000|2020-12-07 09:19:10|3900.48|3900.48|3898.2|3898.2|3900.48|3900.48|3898.2|3898.2|0
1607332760000|2020-12-07 09:19:20|3898.59|3898.59|3897.91|3897.91|3898.59|3898.59|3897.91|3897.91|0
1607332780000|2020-12-07 09:19:40|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|0
1607332790000|2020-12-07 09:19:50|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1607332800000|2020-12-07 09:20:00|3897.27|3897.27|3898.79|3898.79|3898.79|3898.79|3896.97|3896.97|0
1607332810000|2020-12-07 09:20:10|3900.77|3900.77|3903.75|3903.75|3904.87|3904.87|3900.77|3900.77|0
1607332820000|2020-12-07 09:20:20|3903.91|3903.91|3904.1|3904.1|3904.1|3904.1|3903.91|3903.91|0
1607332830000|2020-12-07 09:20:30|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1607332840000|2020-12-07 09:20:40|3904|3904|3904|3904|3904|3904|3904|3904|0
1607332860000|2020-12-07 09:21:00|3904.4|3904.4|3904.8|3904.8|3904.8|3904.8|3904.4|3904.4|0
1607332900000|2020-12-07 09:21:40|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1607332910000|2020-12-07 09:21:50|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1607332920000|2020-12-07 09:22:00|3904.07|3904.07|3904.07|3904.07|3904.07|3904.07|3904.07|3904.07|0
1607332950000|2020-12-07 09:22:30|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|3903.62|0
1607332960000|2020-12-07 09:22:40|3904.07|3904.07|3903.19|3903.19|3904.07|3904.07|3903.19|3903.19|0
1607332970000|2020-12-07 09:22:50|3902.8|3902.8|3902.56|3902.56|3902.8|3902.8|3902.11|3902.11|0
1607332980000|2020-12-07 09:23:00|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|0
1607332990000|2020-12-07 09:23:10|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|3902.54|0
1607333000000|2020-12-07 09:23:20|3902.14|3902.14|3903.73|3903.73|3903.73|3903.73|3902.14|3902.14|0
1607333010000|2020-12-07 09:23:30|3904.16|3904.16|3905.4|3905.4|3905.8|3905.8|3904.16|3904.16|0
1607333030000|2020-12-07 09:23:50|3906.48|3906.48|3907.52|3907.52|3907.52|3907.52|3906.48|3906.48|0
1607333050000|2020-12-07 09:24:10|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1607333070000|2020-12-07 09:24:30|3907.05|3907.05|3906.26|3906.26|3907.45|3907.45|3906.26|3906.26|0
1607333090000|2020-12-07 09:24:50|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|3906.67|0
1607333100000|2020-12-07 09:25:00|3906.84|3906.84|3907.01|3907.01|3907.01|3907.01|3906.84|3906.84|0
1607333110000|2020-12-07 09:25:10|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|0
1607333120000|2020-12-07 09:25:20|3907.31|3907.31|3907.47|3907.47|3907.47|3907.47|3907.31|3907.31|0
1607333130000|2020-12-07 09:25:30|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|0
1607333150000|2020-12-07 09:25:50|3907.47|3907.47|3907.86|3907.86|3907.86|3907.86|3907.47|3907.47|0
1607333180000|2020-12-07 09:26:20|3908.36|3908.36|3908.6|3908.6|3908.6|3908.6|3908.36|3908.36|0
1607333210000|2020-12-07 09:26:50|3908.72|3908.72|3909.55|3909.55|3909.55|3909.55|3908.72|3908.72|0
1607333220000|2020-12-07 09:27:00|3909.95|3909.95|3910.71|3910.71|3910.71|3910.71|3909.95|3909.95|0
1607333230000|2020-12-07 09:27:10|3910.47|3910.47|3910.59|3910.59|3910.59|3910.59|3910.35|3910.35|0
1607333240000|2020-12-07 09:27:20|3910.23|3910.23|3908.95|3908.95|3910.23|3910.23|3908.95|3908.95|0
1607333250000|2020-12-07 09:27:30|3908.27|3908.27|3907.73|3907.73|3908.42|3908.42|3907.73|3907.73|0
1607333270000|2020-12-07 09:27:50|3908.42|3908.42|3906.26|3906.26|3908.42|3908.42|3906.26|3906.26|0
1607333280000|2020-12-07 09:28:00|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|0
1607333300000|2020-12-07 09:28:20|3906.24|3906.24|3906.32|3906.32|3906.32|3906.32|3906.24|3906.24|0
1607333320000|2020-12-07 09:28:40|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|3906.64|0
1607333330000|2020-12-07 09:28:50|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3905.85|3905.85|0
1607333340000|2020-12-07 09:29:00|3905.83|3905.83|3906.7|3906.7|3906.7|3906.7|3905.83|3905.83|0
1607333350000|2020-12-07 09:29:10|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|3905.87|0
1607333370000|2020-12-07 09:29:30|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1607333380000|2020-12-07 09:29:40|3906.15|3906.15|3906.83|3906.83|3906.83|3906.83|3906.15|3906.15|0
1607333390000|2020-12-07 09:29:50|3906.44|3906.44|3907.23|3907.23|3907.23|3907.23|3906.44|3906.44|0
1607333400000|2020-12-07 09:30:00|3907.18|3907.18|3907.32|3907.32|3907.32|3907.32|3907.16|3907.16|0
1607333410000|2020-12-07 09:30:10|3907.38|3907.38|3907.63|3907.63|3907.63|3907.63|3907.03|3907.03|0
1607333420000|2020-12-07 09:30:20|3907.52|3907.52|3906.94|3906.94|3907.52|3907.52|3906.85|3906.85|0
1607333430000|2020-12-07 09:30:30|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|3907.62|0
1607333440000|2020-12-07 09:30:40|3907.67|3907.67|3909.66|3909.66|3909.66|3909.66|3906.88|3906.88|0
1607333450000|2020-12-07 09:30:50|3910.05|3910.05|3908.86|3908.86|3910.05|3910.05|3908.86|3908.86|0
1607333460000|2020-12-07 09:31:00|3909.01|3909.01|3912.72|3912.72|3912.72|3912.72|3909.01|3909.01|0
1607333470000|2020-12-07 09:31:10|3913.91|3913.91|3916.97|3916.97|3916.97|3916.97|3913.91|3913.91|0
1607333480000|2020-12-07 09:31:20|3917.76|3917.76|3917.36|3917.36|3917.76|3917.76|3917.36|3917.36|0
1607333490000|2020-12-07 09:31:30|3918.16|3918.16|3916.97|3916.97|3918.16|3918.16|3916.97|3916.97|0
1607333510000|2020-12-07 09:31:50|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|0
1607333520000|2020-12-07 09:32:00|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|3916.42|0
1607333540000|2020-12-07 09:32:20|3916.37|3916.37|3919.13|3919.13|3919.43|3919.43|3916.37|3916.37|0
1607333550000|2020-12-07 09:32:30|3918.99|3918.99|3920.57|3920.57|3920.57|3920.57|3918.99|3918.99|0
1607333560000|2020-12-07 09:32:40|3920.97|3920.97|3920.37|3920.37|3920.97|3920.97|3920.37|3920.37|0
1607333570000|2020-12-07 09:32:50|3920.26|3920.26|3920.24|3920.24|3920.66|3920.66|3920.16|3920.16|0
1607333580000|2020-12-07 09:33:00|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1607333590000|2020-12-07 09:33:10|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|3920.54|0
1607333600000|2020-12-07 09:33:20|3919.35|3919.35|3919.74|3919.74|3919.74|3919.74|3919.35|3919.35|0
1607333610000|2020-12-07 09:33:30|3919.66|3919.66|3919.23|3919.23|3919.66|3919.66|3919.23|3919.23|0
1607333620000|2020-12-07 09:33:40|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1607333630000|2020-12-07 09:33:50|3919.63|3919.63|3920.03|3920.03|3920.03|3920.03|3919.63|3919.63|0
1607333640000|2020-12-07 09:34:00|3920.82|3920.82|3922.58|3922.58|3922.58|3922.58|3920.82|3920.82|0
1607333650000|2020-12-07 09:34:10|3921.39|3921.39|3923.15|3923.15|3923.15|3923.15|3921.39|3921.39|0
1607333660000|2020-12-07 09:34:20|3923.4|3923.4|3923.65|3923.65|3923.65|3923.65|3923.4|3923.4|0
1607333670000|2020-12-07 09:34:30|3923.48|3923.48|3923.63|3923.63|3923.63|3923.63|3923.33|3923.33|0
1607333680000|2020-12-07 09:34:40|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1607333690000|2020-12-07 09:34:50|3920.82|3920.82|3921.18|3921.18|3921.18|3921.18|3920.82|3920.82|0
1607333710000|2020-12-07 09:35:10|3921.26|3921.26|3924.04|3924.04|3924.04|3924.04|3921.26|3921.26|0
1607333730000|2020-12-07 09:35:30|3924.44|3924.44|3926.99|3926.99|3926.99|3926.99|3924.44|3924.44|0
1607333750000|2020-12-07 09:35:50|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|3925.63|0
1607333760000|2020-12-07 09:36:00|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1607333770000|2020-12-07 09:36:10|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|0
1607333780000|2020-12-07 09:36:20|3925.11|3925.11|3924.47|3924.47|3925.11|3925.11|3924.47|3924.47|0
1607333800000|2020-12-07 09:36:40|3925.26|3925.26|3925.32|3925.32|3925.32|3925.32|3925.26|3925.26|0
1607333810000|2020-12-07 09:36:50|3925.08|3925.08|3924.28|3924.28|3925.08|3925.08|3924.28|3924.28|0
1607333820000|2020-12-07 09:37:00|3925.47|3925.47|3925.87|3925.87|3925.87|3925.87|3925.47|3925.47|0
1607333840000|2020-12-07 09:37:20|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|3925.62|0
1607333850000|2020-12-07 09:37:30|3925.25|3925.25|3922.13|3922.13|3925.25|3925.25|3922.13|3922.13|0
1607333870000|2020-12-07 09:37:50|3922.28|3922.28|3922.28|3922.28|3922.28|3922.28|3922.28|3922.28|0
1607333880000|2020-12-07 09:38:00|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|3920.69|0
1607333890000|2020-12-07 09:38:10|3920.59|3920.59|3920.12|3920.12|3920.59|3920.59|3920.12|3920.12|0
1607333900000|2020-12-07 09:38:20|3920.8|3920.8|3920.12|3920.12|3920.8|3920.8|3920.12|3920.12|0
1607333910000|2020-12-07 09:38:30|3918.93|3918.93|3918.78|3918.78|3918.93|3918.93|3918.78|3918.78|0
1607333930000|2020-12-07 09:38:50|3918.38|3918.38|3916.6|3916.6|3918.83|3918.83|3916.6|3916.6|0
1607333950000|2020-12-07 09:39:10|3917.4|3917.4|3918.59|3918.59|3918.59|3918.59|3917.4|3917.4|0
1607333970000|2020-12-07 09:39:30|3918.98|3918.98|3919.38|3919.38|3919.38|3919.38|3918.98|3918.98|0
1607333980000|2020-12-07 09:39:40|3918.66|3918.66|3916.98|3916.98|3918.66|3918.66|3916.98|3916.98|0
1607334000000|2020-12-07 09:40:00|3916.29|3916.29|3916.07|3916.07|3916.29|3916.29|3915.82|3915.82|0
1607334010000|2020-12-07 09:40:10|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|3916.31|0
1607334060000|2020-12-07 09:41:00|3915.52|3915.52|3914.73|3914.73|3915.52|3915.52|3914.73|3914.73|0
1607334070000|2020-12-07 09:41:10|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|3914.04|0
1607334090000|2020-12-07 09:41:30|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|0
1607334120000|2020-12-07 09:42:00|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|3912.36|0
1607334150000|2020-12-07 09:42:30|3912.62|3912.62|3912.87|3912.87|3912.87|3912.87|3912.62|3912.62|0
1607334160000|2020-12-07 09:42:40|3914.24|3914.24|3916.99|3916.99|3916.99|3916.99|3914.24|3914.24|0
1607334170000|2020-12-07 09:42:50|3917.7|3917.7|3917.76|3917.76|3917.76|3917.76|3917.7|3917.7|0
1607334200000|2020-12-07 09:43:20|3917.91|3917.91|3918.35|3918.35|3918.35|3918.35|3917.91|3917.91|0
1607334240000|2020-12-07 09:44:00|3919.54|3919.54|3920.22|3920.22|3920.22|3920.22|3919.54|3919.54|0
1607334250000|2020-12-07 09:44:10|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|0
1607334270000|2020-12-07 09:44:30|3920.13|3920.13|3919.2|3919.2|3920.13|3920.13|3919.2|3919.2|0
1607334280000|2020-12-07 09:44:40|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|3918.01|0
1607334290000|2020-12-07 09:44:50|3917.62|3917.62|3918.21|3918.21|3918.21|3918.21|3917.62|3917.62|0
1607334310000|2020-12-07 09:45:10|3918.36|3918.36|3918.21|3918.21|3918.36|3918.36|3918.21|3918.21|0
1607334320000|2020-12-07 09:45:20|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|0
1607334330000|2020-12-07 09:45:30|3918.08|3918.08|3919.01|3919.01|3919.01|3919.01|3917.82|3917.82|0
1607334340000|2020-12-07 09:45:40|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|0
1607334350000|2020-12-07 09:45:50|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|3917.81|0
1607334360000|2020-12-07 09:46:00|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|3917.89|0
1607334390000|2020-12-07 09:46:30|3917.49|3917.49|3916.02|3916.02|3917.49|3917.49|3916.02|3916.02|0
1607334400000|2020-12-07 09:46:40|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|0
1607334420000|2020-12-07 09:47:00|3915.73|3915.73|3914.69|3914.69|3915.73|3915.73|3914.69|3914.69|0
1607334430000|2020-12-07 09:47:10|3914.33|3914.33|3914.25|3914.25|3914.33|3914.33|3914.25|3914.25|0
1607334440000|2020-12-07 09:47:20|3913.85|3913.85|3913.17|3913.17|3913.85|3913.85|3913.17|3913.17|0
1607334470000|2020-12-07 09:47:50|3912.37|3912.37|3913.17|3913.17|3913.25|3913.25|3912.37|3912.37|0
1607334480000|2020-12-07 09:48:00|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|3913.32|0
1607334520000|2020-12-07 09:48:40|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|3913.15|0
1607334540000|2020-12-07 09:49:00|3913.55|3913.55|3914.34|3914.34|3914.34|3914.34|3913.55|3913.55|0
1607334550000|2020-12-07 09:49:10|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|3914.59|0
1607334560000|2020-12-07 09:49:20|3914.99|3914.99|3915.23|3915.23|3915.23|3915.23|3914.99|3914.99|0
1607334570000|2020-12-07 09:49:30|3915.38|3915.38|3915.38|3915.38|3915.68|3915.68|3915.38|3915.38|0
1607334590000|2020-12-07 09:49:50|3916.07|3916.07|3915.38|3915.38|3916.07|3916.07|3915.38|3915.38|0
1607334600000|2020-12-07 09:50:00|3914.7|3914.7|3914.42|3914.42|3915|3915|3914.32|3914.32|0
1607334610000|2020-12-07 09:50:10|3914.28|3914.28|3913.59|3913.59|3914.28|3914.28|3913.59|3913.59|0
1607334620000|2020-12-07 09:50:20|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|0
1607334630000|2020-12-07 09:50:30|3912.99|3912.99|3913.08|3913.08|3913.08|3913.08|3912.99|3912.99|0
1607334640000|2020-12-07 09:50:40|3913.32|3913.32|3913.24|3913.24|3913.32|3913.32|3913.24|3913.24|0
1607334650000|2020-12-07 09:50:50|3912.56|3912.56|3912.86|3912.86|3912.86|3912.86|3912.56|3912.56|0
1607334660000|2020-12-07 09:51:00|3912.75|3912.75|3912.6|3912.6|3912.75|3912.75|3912.15|3912.15|0
1607334670000|2020-12-07 09:51:10|3912.21|3912.21|3911.52|3911.52|3912.21|3912.21|3910.84|3910.84|0
1607334680000|2020-12-07 09:51:20|3911.76|3911.76|3912.16|3912.16|3912.16|3912.16|3911.76|3911.76|0
1607334690000|2020-12-07 09:51:30|3912.24|3912.24|3912.48|3912.48|3912.48|3912.48|3912.24|3912.24|0
1607334700000|2020-12-07 09:51:40|3912.33|3912.33|3912.93|3912.93|3912.93|3912.93|3912.33|3912.33|0
1607334710000|2020-12-07 09:51:50|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|0
1607334720000|2020-12-07 09:52:00|3912.3|3912.3|3912.18|3912.18|3912.3|3912.3|3912.18|3912.18|0
1607334740000|2020-12-07 09:52:20|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|3912.97|0
1607334750000|2020-12-07 09:52:30|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|3912.85|0
1607334780000|2020-12-07 09:53:00|3912.68|3912.68|3913.53|3913.53|3913.53|3913.53|3912.68|3912.68|0
1607334790000|2020-12-07 09:53:10|3913.78|3913.78|3914.26|3914.26|3914.26|3914.26|3913.78|3913.78|0
1607334800000|2020-12-07 09:53:20|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|3912.67|0
1607334810000|2020-12-07 09:53:30|3911.99|3911.99|3912.13|3912.13|3912.13|3912.13|3911.99|3911.99|0
1607334820000|2020-12-07 09:53:40|3912.37|3912.37|3912.09|3912.09|3912.77|3912.77|3912.09|3912.09|0
1607334830000|2020-12-07 09:53:50|3912.49|3912.49|3913.57|3913.57|3913.68|3913.68|3912.49|3912.49|0
1607334840000|2020-12-07 09:54:00|3913.41|3913.41|3912.73|3912.73|3913.41|3913.41|3912.73|3912.73|0
1607334850000|2020-12-07 09:54:10|3911.54|3911.54|3911.29|3911.29|3911.54|3911.54|3911.29|3911.29|0
1607334860000|2020-12-07 09:54:20|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|3910.49|0
1607334870000|2020-12-07 09:54:30|3909.48|3909.48|3908.97|3908.97|3909.48|3909.48|3908.29|3908.29|0
1607334880000|2020-12-07 09:54:40|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|3908.87|0
1607334890000|2020-12-07 09:54:50|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|0
1607334900000|2020-12-07 09:55:00|3908.32|3908.32|3908.47|3908.47|3908.47|3908.47|3908.32|3908.32|0
1607334910000|2020-12-07 09:55:10|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|3908.32|0
1607334930000|2020-12-07 09:55:30|3908.15|3908.15|3908.55|3908.55|3908.55|3908.55|3908.15|3908.15|0
1607334950000|2020-12-07 09:55:50|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|3908.15|0
1607334960000|2020-12-07 09:56:00|3908.55|3908.55|3909.81|3909.81|3909.81|3909.81|3908.55|3908.55|0
1607334980000|2020-12-07 09:56:20|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1607334990000|2020-12-07 09:56:30|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|0
1607335010000|2020-12-07 09:56:50|3910|3910|3910|3910|3910|3910|3910|3910|0
1607335020000|2020-12-07 09:57:00|3911.19|3911.19|3911.59|3911.59|3911.59|3911.59|3911.19|3911.19|0
1607335030000|2020-12-07 09:57:10|3910.79|3910.79|3910.51|3910.51|3911.19|3911.19|3910.51|3910.51|0
1607335060000|2020-12-07 09:57:40|3910.21|3910.21|3910.51|3910.51|3910.51|3910.51|3910.21|3910.21|0
1607335080000|2020-12-07 09:58:00|3910.26|3910.26|3910.94|3910.94|3910.94|3910.94|3910.26|3910.26|0
1607335090000|2020-12-07 09:58:10|3910.84|3910.84|3909.25|3909.25|3910.84|3910.84|3909.25|3909.25|0
1607335120000|2020-12-07 09:58:40|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|3908.85|0
1607335150000|2020-12-07 09:59:10|3909.54|3909.54|3909.93|3909.93|3909.93|3909.93|3909.54|3909.54|0
1607335160000|2020-12-07 09:59:20|3910.33|3910.33|3909.93|3909.93|3910.33|3910.33|3909.93|3909.93|0
1607335180000|2020-12-07 09:59:40|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1607335190000|2020-12-07 09:59:50|3909.94|3909.94|3909.55|3909.55|3909.94|3909.94|3909.55|3909.55|0
1607335200000|2020-12-07 10:00:00|3910.34|3910.34|3909.68|3909.68|3910.34|3910.34|3909.68|3909.68|0
1607335210000|2020-12-07 10:00:10|3909.08|3909.08|3909.13|3909.13|3909.13|3909.13|3909.08|3909.08|0
1607335230000|2020-12-07 10:00:30|3908.73|3908.73|3908.63|3908.63|3908.73|3908.73|3908.63|3908.63|0
1607335240000|2020-12-07 10:00:40|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|0
1607335260000|2020-12-07 10:01:00|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|3909.56|0
1607335270000|2020-12-07 10:01:10|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|3909.71|0
1607335300000|2020-12-07 10:01:40|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|3910.5|0
1607335310000|2020-12-07 10:01:50|3910.39|3910.39|3910.07|3910.07|3910.39|3910.39|3910.07|3910.07|0
1607335340000|2020-12-07 10:02:20|3909.58|3909.58|3907.68|3907.68|3909.58|3909.58|3907.68|3907.68|0
1607335350000|2020-12-07 10:02:30|3907.28|3907.28|3907.13|3907.13|3907.28|3907.28|3907.13|3907.13|0
1607335380000|2020-12-07 10:03:00|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|0
1607335400000|2020-12-07 10:03:20|3908.03|3908.03|3908.24|3908.24|3908.42|3908.42|3907.44|3907.44|0
1607335440000|2020-12-07 10:04:00|3908.15|3908.15|3908.65|3908.65|3908.65|3908.65|3908.15|3908.15|0
1607335450000|2020-12-07 10:04:10|3907.86|3907.86|3909.91|3909.91|3909.91|3909.91|3907.86|3907.86|0
1607335460000|2020-12-07 10:04:20|3910.07|3910.07|3910.46|3910.46|3910.46|3910.46|3910.07|3910.07|0
1607335470000|2020-12-07 10:04:30|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|0
1607335480000|2020-12-07 10:04:40|3910.53|3910.53|3910.93|3910.93|3910.93|3910.93|3910.53|3910.53|0
1607335490000|2020-12-07 10:04:50|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|0
1607335500000|2020-12-07 10:05:00|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|0
1607335510000|2020-12-07 10:05:10|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|0
1607335520000|2020-12-07 10:05:20|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|3912.54|0
1607335540000|2020-12-07 10:05:40|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1607335550000|2020-12-07 10:05:50|3913.73|3913.73|3913.95|3913.95|3913.95|3913.95|3913.73|3913.73|0
1607335560000|2020-12-07 10:06:00|3915.31|3915.31|3916.68|3916.68|3916.68|3916.68|3915.31|3915.31|0
1607335570000|2020-12-07 10:06:10|3916.53|3916.53|3916.78|3916.78|3916.93|3916.93|3916.53|3916.53|0
1607335580000|2020-12-07 10:06:20|3915.98|3915.98|3916.38|3916.38|3916.38|3916.38|3915.98|3915.98|0
1607335600000|2020-12-07 10:06:40|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|0
1607335610000|2020-12-07 10:06:50|3915.98|3915.98|3915.58|3915.58|3915.98|3915.98|3915.58|3915.58|0
1607335630000|2020-12-07 10:07:10|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|3915.28|0
1607335640000|2020-12-07 10:07:20|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|3915.03|0
1607335650000|2020-12-07 10:07:30|3914.35|3914.35|3917.43|3917.43|3917.43|3917.43|3914.35|3914.35|0
1607335660000|2020-12-07 10:07:40|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|3918.8|0
1607335690000|2020-12-07 10:08:10|3918.39|3918.39|3918.22|3918.22|3918.39|3918.39|3918.22|3918.22|0
1607335700000|2020-12-07 10:08:20|3917.82|3917.82|3917.13|3917.13|3917.82|3917.82|3917.13|3917.13|0
1607335710000|2020-12-07 10:08:30|3916.98|3916.98|3916.92|3916.92|3916.98|3916.98|3916.92|3916.92|0
1607335740000|2020-12-07 10:09:00|3916.67|3916.67|3916.38|3916.38|3916.67|3916.67|3916.38|3916.38|0
1607335750000|2020-12-07 10:09:10|3916.23|3916.23|3913.99|3913.99|3916.23|3916.23|3913.99|3913.99|0
1607335760000|2020-12-07 10:09:20|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|3913.3|0
1607335770000|2020-12-07 10:09:30|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|0
1607335800000|2020-12-07 10:10:00|3913.43|3913.43|3913.64|3913.64|3914.03|3914.03|3913.35|3913.35|0
1607335810000|2020-12-07 10:10:10|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1607335830000|2020-12-07 10:10:30|3913.95|3913.95|3913.95|3913.95|3914.25|3914.25|3913.95|3913.95|0
1607335850000|2020-12-07 10:10:50|3914.1|3914.1|3914.1|3914.1|3914.25|3914.25|3914.1|3914.1|0
1607335860000|2020-12-07 10:11:00|3914.89|3914.89|3915.29|3915.29|3915.29|3915.29|3914.89|3914.89|0
1607335870000|2020-12-07 10:11:10|3915.69|3915.69|3916.88|3916.88|3916.88|3916.88|3915.69|3915.69|0
1607335880000|2020-12-07 10:11:20|3917.56|3917.56|3917.83|3917.83|3917.83|3917.83|3917.56|3917.56|0
1607335890000|2020-12-07 10:11:30|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|3917.86|0
1607335900000|2020-12-07 10:11:40|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|3918.65|0
1607335910000|2020-12-07 10:11:50|3918.5|3918.5|3918.35|3918.35|3918.5|3918.5|3918.35|3918.35|0
1607335930000|2020-12-07 10:12:10|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1607335940000|2020-12-07 10:12:20|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1607335950000|2020-12-07 10:12:30|3916.97|3916.97|3917.14|3917.14|3917.14|3917.14|3916.97|3916.97|0
1607335960000|2020-12-07 10:12:40|3916.74|3916.74|3916.68|3916.68|3917.14|3917.14|3916.68|3916.68|0
1607335970000|2020-12-07 10:12:50|3916.26|3916.26|3916.74|3916.74|3916.74|3916.74|3916.26|3916.26|0
1607335980000|2020-12-07 10:13:00|3916.57|3916.57|3916.79|3916.79|3916.89|3916.89|3916.57|3916.57|0
1607335990000|2020-12-07 10:13:10|3917.37|3917.37|3917.97|3917.97|3918.05|3918.05|3917.37|3917.37|0
1607336000000|2020-12-07 10:13:20|3917.8|3917.8|3918.05|3918.05|3918.05|3918.05|3917.8|3917.8|0
1607336010000|2020-12-07 10:13:30|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|0
1607336020000|2020-12-07 10:13:40|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|3916.57|0
1607336040000|2020-12-07 10:14:00|3917.26|3917.26|3919.53|3919.53|3919.53|3919.53|3917.26|3917.26|0
1607336050000|2020-12-07 10:14:10|3920.32|3920.32|3919.96|3919.96|3920.32|3920.32|3919.96|3919.96|0
1607336060000|2020-12-07 10:14:20|3920.36|3920.36|3919.55|3919.55|3920.36|3920.36|3919.55|3919.55|0
1607336070000|2020-12-07 10:14:30|3919.15|3919.15|3919.07|3919.07|3919.15|3919.15|3919.07|3919.07|0
1607336080000|2020-12-07 10:14:40|3918.9|3918.9|3919.3|3919.3|3919.3|3919.3|3918.9|3918.9|0
1607336090000|2020-12-07 10:14:50|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1607336100000|2020-12-07 10:15:00|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.23|3920.23|0
1607336110000|2020-12-07 10:15:10|3920|3920|3920|3920|3920|3920|3920|3920|0
1607336130000|2020-12-07 10:15:30|3920.79|3920.79|3921.19|3921.19|3921.59|3921.59|3920.79|3920.79|0
1607336140000|2020-12-07 10:15:40|3921.98|3921.98|3921.7|3921.7|3922.38|3922.38|3921.7|3921.7|0
1607336150000|2020-12-07 10:15:50|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|3921.28|0
1607336180000|2020-12-07 10:16:20|3922.08|3922.08|3921.8|3921.8|3922.08|3922.08|3921.68|3921.68|0
1607336190000|2020-12-07 10:16:30|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|3922.13|0
1607336200000|2020-12-07 10:16:40|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|0
1607336210000|2020-12-07 10:16:50|3922.13|3922.13|3923.5|3923.5|3923.5|3923.5|3922.13|3922.13|0
1607336240000|2020-12-07 10:17:20|3923.98|3923.98|3925.18|3925.18|3925.18|3925.18|3923.74|3923.74|0
1607336250000|2020-12-07 10:17:30|3925.07|3925.07|3925.02|3925.02|3925.07|3925.07|3925.02|3925.02|0
1607336280000|2020-12-07 10:18:00|3925.18|3925.18|3925.4|3925.4|3925.4|3925.4|3925.1|3925.1|0
1607336290000|2020-12-07 10:18:10|3925.8|3925.8|3926|3926|3926|3926|3925.8|3925.8|0
1607336300000|2020-12-07 10:18:20|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1607336310000|2020-12-07 10:18:30|3926.57|3926.57|3926.29|3926.29|3926.97|3926.97|3926.29|3926.29|0
1607336320000|2020-12-07 10:18:40|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1607336330000|2020-12-07 10:18:50|3926.63|3926.63|3926.58|3926.58|3926.68|3926.68|3926.58|3926.58|0
1607336340000|2020-12-07 10:19:00|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|3926.63|0
1607336350000|2020-12-07 10:19:10|3927.03|3927.03|3927.75|3927.75|3927.75|3927.75|3927.03|3927.03|0
1607336360000|2020-12-07 10:19:20|3928.15|3928.15|3931.79|3931.79|3931.79|3931.79|3928.15|3928.15|0
1607336380000|2020-12-07 10:19:40|3931.68|3931.68|3930.38|3930.38|3931.68|3931.68|3930.38|3930.38|0
1607336390000|2020-12-07 10:19:50|3930.33|3930.33|3930.72|3930.72|3931.01|3931.01|3930.33|3930.33|0
1607336400000|2020-12-07 10:20:00|3930.83|3930.83|3930.83|3930.83|3930.83|3930.83|3930.83|3930.83|0
1607336410000|2020-12-07 10:20:10|3930.75|3930.75|3931.33|3931.33|3931.46|3931.46|3930.75|3930.75|0
1607336420000|2020-12-07 10:20:20|3931.66|3931.66|3931.24|3931.24|3931.72|3931.72|3931.24|3931.24|0
1607336430000|2020-12-07 10:20:30|3931.38|3931.38|3930.89|3930.89|3931.38|3931.38|3930.89|3930.89|0
1607336450000|2020-12-07 10:20:50|3930.83|3930.83|3931.05|3931.05|3931.05|3931.05|3930.83|3930.83|0
1607336460000|2020-12-07 10:21:00|3931.15|3931.15|3931.68|3931.68|3931.68|3931.68|3930.83|3930.83|0
1607336470000|2020-12-07 10:21:10|3933.26|3933.26|3934.45|3934.45|3934.45|3934.45|3933.26|3933.26|0
1607336480000|2020-12-07 10:21:20|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|3934.6|0
1607336490000|2020-12-07 10:21:30|3933.81|3933.81|3934.37|3934.37|3934.37|3934.37|3933.41|3933.41|0
1607336500000|2020-12-07 10:21:40|3934.22|3934.22|3933.97|3933.97|3934.22|3934.22|3933.97|3933.97|0
1607336510000|2020-12-07 10:21:50|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|0
1607336520000|2020-12-07 10:22:00|3935.73|3935.73|3934.31|3934.31|3935.73|3935.73|3934.15|3934.15|0
1607336530000|2020-12-07 10:22:10|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|0
1607336540000|2020-12-07 10:22:20|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|0
1607336550000|2020-12-07 10:22:30|3934.64|3934.64|3935.23|3935.23|3935.23|3935.23|3934.64|3934.64|0
1607336560000|2020-12-07 10:22:40|3935.38|3935.38|3936.83|3936.83|3936.83|3936.83|3935.38|3935.38|0
1607336570000|2020-12-07 10:22:50|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|3938.02|0
1607336590000|2020-12-07 10:23:10|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|3938.71|0
1607336600000|2020-12-07 10:23:20|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|3936.72|0
1607336630000|2020-12-07 10:23:50|3938.31|3938.31|3939.1|3939.1|3939.1|3939.1|3938.31|3938.31|0
1607336640000|2020-12-07 10:24:00|3938.89|3938.89|3938.1|3938.1|3938.89|3938.89|3938.1|3938.1|0
1607336660000|2020-12-07 10:24:20|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|0
1607336670000|2020-12-07 10:24:30|3937.45|3937.45|3938.25|3938.25|3938.25|3938.25|3937.45|3937.45|0
1607336710000|2020-12-07 10:25:10|3937.45|3937.45|3939.61|3939.61|3939.61|3939.61|3937.45|3937.45|0
1607336750000|2020-12-07 10:25:50|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|3940.01|0
1607336760000|2020-12-07 10:26:00|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1607336780000|2020-12-07 10:26:20|3939.5|3939.5|3940.3|3940.3|3940.3|3940.3|3939.5|3939.5|0
1607336790000|2020-12-07 10:26:30|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|3940.46|0
1607336800000|2020-12-07 10:26:40|3940.31|3940.31|3940.99|3940.99|3941.14|3941.14|3940.31|3940.31|0
1607336810000|2020-12-07 10:26:50|3940.87|3940.87|3940.51|3940.51|3940.87|3940.87|3940.51|3940.51|0
1607336820000|2020-12-07 10:27:00|3940.07|3940.07|3940.02|3940.02|3940.07|3940.07|3940.02|3940.02|0
1607336830000|2020-12-07 10:27:10|3940.43|3940.43|3940.18|3940.18|3940.43|3940.43|3940.18|3940.18|0
1607336840000|2020-12-07 10:27:20|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|3940.24|0
1607336860000|2020-12-07 10:27:40|3939.05|3939.05|3940.63|3940.63|3940.63|3940.63|3939.05|3939.05|0
1607336870000|2020-12-07 10:27:50|3940.85|3940.85|3940.45|3940.45|3940.85|3940.85|3939.66|3939.66|0
1607336880000|2020-12-07 10:28:00|3940.05|3940.05|3940.45|3940.45|3940.45|3940.45|3940.05|3940.05|0
1607336900000|2020-12-07 10:28:20|3940.37|3940.37|3939.86|3939.86|3940.37|3940.37|3939.86|3939.86|0
1607336910000|2020-12-07 10:28:30|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3939.47|3939.47|0
1607336920000|2020-12-07 10:28:40|3939.58|3939.58|3939.34|3939.34|3939.58|3939.58|3939.34|3939.34|0
1607336930000|2020-12-07 10:28:50|3938.15|3938.15|3939.78|3939.78|3939.78|3939.78|3938.15|3938.15|0
1607336940000|2020-12-07 10:29:00|3937.4|3937.4|3939.73|3939.73|3939.78|3939.78|3937.4|3937.4|0
1607336950000|2020-12-07 10:29:10|3938.54|3938.54|3939.62|3939.62|3939.73|3939.73|3938.54|3938.54|0
1607336960000|2020-12-07 10:29:20|3938.83|3938.83|3939.62|3939.62|3939.62|3939.62|3938.43|3938.43|0
1607336970000|2020-12-07 10:29:30|3938.94|3938.94|3938.11|3938.11|3938.94|3938.94|3938.01|3938.01|0
1607336980000|2020-12-07 10:29:40|3935.73|3935.73|3932.78|3932.78|3935.73|3935.73|3932.78|3932.78|0
1607337000000|2020-12-07 10:30:00|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|0
1607337010000|2020-12-07 10:30:10|3931.82|3931.82|3928.96|3928.96|3931.82|3931.82|3928.96|3928.96|0
1607337020000|2020-12-07 10:30:20|3928.17|3928.17|3923.41|3923.41|3928.17|3928.17|3923.01|3923.01|0
1607337030000|2020-12-07 10:30:30|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|3923.8|0
1607337040000|2020-12-07 10:30:40|3923.12|3923.12|3923.66|3923.66|3923.91|3923.91|3923.12|3923.12|0
1607337050000|2020-12-07 10:30:50|3924.06|3924.06|3923.95|3923.95|3924.06|3924.06|3923.9|3923.9|0
1607337060000|2020-12-07 10:31:00|3923.9|3923.9|3923.69|3923.69|3923.9|3923.9|3923.69|3923.69|0
1607337070000|2020-12-07 10:31:10|3923|3923|3921.81|3921.81|3923|3923|3921.81|3921.81|0
1607337080000|2020-12-07 10:31:20|3921.13|3921.13|3921.02|3921.02|3921.13|3921.13|3921.02|3921.02|0
1607337090000|2020-12-07 10:31:30|3920.86|3920.86|3922.05|3922.05|3922.45|3922.45|3920.06|3920.06|0
1607337100000|2020-12-07 10:31:40|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|0
1607337120000|2020-12-07 10:32:00|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|0
1607337170000|2020-12-07 10:32:50|3922.45|3922.45|3922.21|3922.21|3922.45|3922.45|3922.21|3922.21|0
1607337180000|2020-12-07 10:33:00|3922.04|3922.04|3922.19|3922.19|3922.19|3922.19|3922.04|3922.04|0
1607337190000|2020-12-07 10:33:10|3922.52|3922.52|3922.36|3922.36|3922.52|3922.52|3922.36|3922.36|0
1607337200000|2020-12-07 10:33:20|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1607337220000|2020-12-07 10:33:40|3920.16|3920.16|3920.58|3920.58|3920.58|3920.58|3920.16|3920.16|0
1607337270000|2020-12-07 10:34:30|3920.42|3920.42|3922.8|3922.8|3922.8|3922.8|3920.42|3920.42|0
1607337300000|2020-12-07 10:35:00|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|3922.75|0
1607337310000|2020-12-07 10:35:10|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|0
1607337320000|2020-12-07 10:35:20|3922.39|3922.39|3922.34|3922.34|3922.63|3922.63|3922.24|3922.24|0
1607337330000|2020-12-07 10:35:30|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|3921.94|0
1607337340000|2020-12-07 10:35:40|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|3922.38|0
1607337360000|2020-12-07 10:36:00|3922.83|3922.83|3921.64|3921.64|3922.83|3922.83|3921.64|3921.64|0
1607337390000|2020-12-07 10:36:30|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1607337420000|2020-12-07 10:37:00|3921.99|3921.99|3920.41|3920.41|3921.99|3921.99|3920.41|3920.41|0
1607337430000|2020-12-07 10:37:10|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|0
1607337440000|2020-12-07 10:37:20|3921.91|3921.91|3923.1|3923.1|3923.1|3923.1|3921.91|3921.91|0
1607337460000|2020-12-07 10:37:40|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|3922.51|0
1607337480000|2020-12-07 10:38:00|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|3922.62|0
1607337500000|2020-12-07 10:38:20|3921.94|3921.94|3921.26|3921.26|3921.94|3921.94|3921.26|3921.26|0
1607337510000|2020-12-07 10:38:30|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1607337530000|2020-12-07 10:38:50|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|3920.46|0
1607337590000|2020-12-07 10:39:50|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1607337600000|2020-12-07 10:40:00|3920.45|3920.45|3921.64|3921.64|3921.94|3921.94|3920.45|3920.45|0
1607337640000|2020-12-07 10:40:40|3921.76|3921.76|3921.66|3921.66|3921.76|3921.76|3920.39|3920.39|0
1607337650000|2020-12-07 10:40:50|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1607337680000|2020-12-07 10:41:20|3922.3|3922.3|3919.5|3919.5|3923.09|3923.09|3919.13|3919.13|0
1607337690000|2020-12-07 10:41:30|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|3921.88|0
1607337700000|2020-12-07 10:41:40|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1607337710000|2020-12-07 10:41:50|3922.28|3922.28|3922.52|3922.52|3922.52|3922.52|3922.28|3922.28|0
1607337730000|2020-12-07 10:42:10|3922.36|3922.36|3922.31|3922.31|3922.36|3922.36|3922.31|3922.31|0
1607337740000|2020-12-07 10:42:20|3920.72|3920.72|3920.55|3920.55|3920.72|3920.72|3920.55|3920.55|0
1607337750000|2020-12-07 10:42:30|3920.95|3920.95|3921.11|3921.11|3921.11|3921.11|3920.95|3920.95|0
1607337790000|2020-12-07 10:43:10|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|0
1607337820000|2020-12-07 10:43:40|3920.32|3920.32|3920.32|3920.32|3920.32|3920.32|3919.92|3919.92|0
1607337840000|2020-12-07 10:44:00|3920.71|3920.71|3921.9|3921.9|3921.9|3921.9|3920.71|3920.71|0
1607337850000|2020-12-07 10:44:10|3925.32|3925.32|3924.64|3924.64|3925.32|3925.32|3924.64|3924.64|0
1607337880000|2020-12-07 10:44:40|3924.22|3924.22|3924.39|3924.39|3924.39|3924.39|3924.22|3924.22|0
1607337890000|2020-12-07 10:44:50|3924.22|3924.22|3924.55|3924.55|3924.55|3924.55|3924.22|3924.22|0
1607337910000|2020-12-07 10:45:10|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|0
1607337920000|2020-12-07 10:45:20|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1607337940000|2020-12-07 10:45:40|3924.54|3924.54|3924.54|3924.54|3924.54|3924.54|3924.54|3924.54|0
1607337950000|2020-12-07 10:45:50|3924.43|3924.43|3924.38|3924.38|3924.43|3924.43|3924.38|3924.38|0
1607337970000|2020-12-07 10:46:10|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|3924.83|0
1607337980000|2020-12-07 10:46:20|3924.43|3924.43|3924.6|3924.6|3924.6|3924.6|3924.02|3924.02|0
1607337990000|2020-12-07 10:46:30|3924.76|3924.76|3924.85|3924.85|3925.09|3925.09|3924.76|3924.76|0
1607338010000|2020-12-07 10:46:50|3924.94|3924.94|3927.21|3927.21|3927.21|3927.21|3924.54|3924.54|0
1607338020000|2020-12-07 10:47:00|3928.4|3928.4|3932.37|3932.37|3934.82|3934.82|3928.4|3928.4|0
1607338030000|2020-12-07 10:47:10|3933.05|3933.05|3932.96|3932.96|3933.74|3933.74|3932.96|3932.96|0
1607338050000|2020-12-07 10:47:30|3933.28|3933.28|3933.34|3933.34|3933.34|3933.34|3932.6|3932.6|0
1607338060000|2020-12-07 10:47:40|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|3933.64|0
1607338080000|2020-12-07 10:48:00|3935|3935|3935|3935|3935|3935|3935|3935|0
1607338090000|2020-12-07 10:48:10|3934.61|3934.61|3934.49|3934.49|3934.61|3934.61|3934.49|3934.49|0
1607338130000|2020-12-07 10:48:50|3936.54|3936.54|3938.12|3938.12|3938.12|3938.12|3936.54|3936.54|0
1607338140000|2020-12-07 10:49:00|3938.52|3938.52|3938.52|3938.52|3939.89|3939.89|3938.52|3938.52|0
1607338150000|2020-12-07 10:49:10|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|0
1607338170000|2020-12-07 10:49:30|3938.7|3938.7|3940.3|3940.3|3940.45|3940.45|3938.7|3938.7|0
1607338180000|2020-12-07 10:49:40|3940.7|3940.7|3941.09|3941.09|3941.09|3941.09|3940.7|3940.7|0
1607338200000|2020-12-07 10:50:00|3941.04|3941.04|3941.09|3941.09|3941.09|3941.09|3941.04|3941.04|0
1607338210000|2020-12-07 10:50:10|3941.26|3941.26|3941.23|3941.23|3941.26|3941.26|3941.02|3941.02|0
1607338220000|2020-12-07 10:50:20|3941.35|3941.35|3943.4|3943.4|3943.4|3943.4|3941.35|3941.35|0
1607338230000|2020-12-07 10:50:30|3943.65|3943.65|3943.77|3943.77|3943.77|3943.77|3943.65|3943.65|0
1607338240000|2020-12-07 10:50:40|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|0
1607338250000|2020-12-07 10:50:50|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|0
1607338260000|2020-12-07 10:51:00|3942.81|3942.81|3942.41|3942.41|3942.81|3942.81|3942.41|3942.41|0
1607338270000|2020-12-07 10:51:10|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|3942.33|0
1607338280000|2020-12-07 10:51:20|3943.69|3943.69|3943.53|3943.53|3943.69|3943.69|3943.53|3943.53|0
1607338290000|2020-12-07 10:51:30|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1607338320000|2020-12-07 10:52:00|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|3943.53|0
1607338350000|2020-12-07 10:52:30|3943.69|3943.69|3943.45|3943.45|3943.69|3943.69|3943.45|3943.45|0
1607338360000|2020-12-07 10:52:40|3943.33|3943.33|3943.33|3943.33|3943.33|3943.33|3943.33|3943.33|0
1607338380000|2020-12-07 10:53:00|3943.17|3943.17|3943.4|3943.4|3943.4|3943.4|3942.93|3942.93|0
1607338390000|2020-12-07 10:53:10|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|3942.04|0
1607338410000|2020-12-07 10:53:30|3941.74|3941.74|3941.59|3941.59|3941.74|3941.74|3941.59|3941.59|0
1607338420000|2020-12-07 10:53:40|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|0
1607338430000|2020-12-07 10:53:50|3941.14|3941.14|3940.34|3940.34|3941.14|3941.14|3940.34|3940.34|0
1607338440000|2020-12-07 10:54:00|3940.74|3940.74|3941.14|3941.14|3941.14|3941.14|3940.74|3940.74|0
1607338450000|2020-12-07 10:54:10|3940.97|3940.97|3941.76|3941.76|3942.16|3942.16|3940.97|3940.97|0
1607338460000|2020-12-07 10:54:20|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|3941.61|0
1607338470000|2020-12-07 10:54:30|3941.56|3941.56|3941.13|3941.13|3941.67|3941.67|3941.13|3941.13|0
1607338480000|2020-12-07 10:54:40|3941.3|3941.3|3940.75|3940.75|3941.55|3941.55|3940.75|3940.75|0
1607338490000|2020-12-07 10:54:50|3940.7|3940.7|3940.49|3940.49|3940.7|3940.7|3940.49|3940.49|0
1607338520000|2020-12-07 10:55:20|3940.88|3940.88|3940.09|3940.09|3940.88|3940.88|3940.09|3940.09|0
1607338540000|2020-12-07 10:55:40|3939.41|3939.41|3939.01|3939.01|3939.41|3939.41|3939.01|3939.01|0
1607338550000|2020-12-07 10:55:50|3938.33|3938.33|3937.39|3937.39|3938.33|3938.33|3937.39|3937.39|0
1607338560000|2020-12-07 10:56:00|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|0
1607338570000|2020-12-07 10:56:10|3938.19|3938.19|3941.19|3941.19|3941.19|3941.19|3938.19|3938.19|0
1607338580000|2020-12-07 10:56:20|3941.98|3941.98|3939.41|3939.41|3941.98|3941.98|3939.41|3939.41|0
1607338590000|2020-12-07 10:56:30|3939.24|3939.24|3938.85|3938.85|3939.24|3939.24|3938.85|3938.85|0
1607338610000|2020-12-07 10:56:50|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|3938.76|0
1607338620000|2020-12-07 10:57:00|3938.37|3938.37|3938.2|3938.2|3938.37|3938.37|3938.2|3938.2|0
1607338630000|2020-12-07 10:57:10|3936.84|3936.84|3935.65|3935.65|3936.84|3936.84|3935.65|3935.65|0
1607338650000|2020-12-07 10:57:30|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|3935.75|0
1607338660000|2020-12-07 10:57:40|3934.74|3934.74|3933.52|3933.52|3934.74|3934.74|3933.52|3933.52|0
1607338670000|2020-12-07 10:57:50|3933.41|3933.41|3933.75|3933.75|3933.75|3933.75|3933.3|3933.3|0
1607338680000|2020-12-07 10:58:00|3934|3934|3934.08|3934.08|3934.08|3934.08|3934|3934|0
1607338700000|2020-12-07 10:58:20|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|3934.48|0
1607338720000|2020-12-07 10:58:40|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|3934.8|0
1607338730000|2020-12-07 10:58:50|3934.12|3934.12|3933.87|3933.87|3934.12|3934.12|3933.87|3933.87|0
1607338750000|2020-12-07 10:59:10|3933.82|3933.82|3933.82|3933.82|3933.87|3933.87|3933.82|3933.82|0
1607338770000|2020-12-07 10:59:30|3933.22|3933.22|3932.78|3932.78|3933.22|3933.22|3932.78|3932.78|0
1607338780000|2020-12-07 10:59:40|3932.09|3932.09|3931.22|3931.22|3932.09|3932.09|3931.22|3931.22|0
1607338790000|2020-12-07 10:59:50|3931.61|3931.61|3932.38|3932.38|3932.38|3932.38|3931.61|3931.61|0
1607338800000|2020-12-07 11:00:00|3931.7|3931.7|3931.86|3931.86|3931.86|3931.86|3931.61|3931.61|0
1607338810000|2020-12-07 11:00:10|3931.81|3931.81|3931.7|3931.7|3931.86|3931.86|3931.47|3931.47|0
1607338820000|2020-12-07 11:00:20|3932.16|3932.16|3931.78|3931.78|3932.16|3932.16|3931.78|3931.78|0
1607338840000|2020-12-07 11:00:40|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1607338850000|2020-12-07 11:00:50|3930.59|3930.59|3930.14|3930.14|3930.59|3930.59|3930.14|3930.14|0
1607338880000|2020-12-07 11:01:20|3930.93|3930.93|3932.69|3932.69|3932.69|3932.69|3930.93|3930.93|0
1607338900000|2020-12-07 11:01:40|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|3933.09|0
1607338920000|2020-12-07 11:02:00|3933.21|3933.21|3933.54|3933.54|3933.54|3933.54|3933.21|3933.21|0
1607338930000|2020-12-07 11:02:10|3934.22|3934.22|3938.6|3938.6|3938.6|3938.6|3934.22|3934.22|0
1607338940000|2020-12-07 11:02:20|3938.75|3938.75|3937.38|3937.38|3938.75|3938.75|3937.38|3937.38|0
1607338950000|2020-12-07 11:02:30|3937.5|3937.5|3937.9|3937.9|3937.9|3937.9|3937.5|3937.5|0
1607338970000|2020-12-07 11:02:50|3938.06|3938.06|3938.54|3938.54|3939.33|3939.33|3937.98|3937.98|0
1607338980000|2020-12-07 11:03:00|3939.22|3939.22|3937.46|3937.46|3939.22|3939.22|3937.46|3937.46|0
1607338990000|2020-12-07 11:03:10|3937.7|3937.7|3939.07|3939.07|3939.07|3939.07|3937.7|3937.7|0
1607339000000|2020-12-07 11:03:20|3938.38|3938.38|3937.7|3937.7|3938.38|3938.38|3937.7|3937.7|0
1607339010000|2020-12-07 11:03:30|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|3937.02|0
1607339020000|2020-12-07 11:03:40|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|3936.62|0
1607339030000|2020-12-07 11:03:50|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|0
1607339040000|2020-12-07 11:04:00|3938.13|3938.13|3938.31|3938.31|3938.31|3938.31|3937.99|3937.99|0
1607339050000|2020-12-07 11:04:10|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|0
1607339060000|2020-12-07 11:04:20|3938.31|3938.31|3938.02|3938.02|3938.31|3938.31|3937.62|3937.62|0
1607339070000|2020-12-07 11:04:30|3936.83|3936.83|3936.43|3936.43|3936.83|3936.83|3936.43|3936.43|0
1607339100000|2020-12-07 11:05:00|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|3937.23|0
1607339120000|2020-12-07 11:05:20|3936.83|3936.83|3937.23|3937.23|3937.23|3937.23|3936.83|3936.83|0
1607339140000|2020-12-07 11:05:40|3937.91|3937.91|3938.99|3938.99|3938.99|3938.99|3937.91|3937.91|0
1607339160000|2020-12-07 11:06:00|3938.94|3938.94|3938.99|3938.99|3938.99|3938.99|3938.94|3938.94|0
1607339180000|2020-12-07 11:06:20|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|0
1607339190000|2020-12-07 11:06:30|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|0
1607339200000|2020-12-07 11:06:40|3939.54|3939.54|3939.46|3939.46|3939.54|3939.54|3939.46|3939.46|0
1607339210000|2020-12-07 11:06:50|3939.41|3939.41|3938.67|3938.67|3939.46|3939.46|3938.67|3938.67|0
1607339220000|2020-12-07 11:07:00|3938.58|3938.58|3938.33|3938.33|3938.58|3938.58|3938.33|3938.33|0
1607339230000|2020-12-07 11:07:10|3938.48|3938.48|3936.84|3936.84|3938.54|3938.54|3936.84|3936.84|0
1607339240000|2020-12-07 11:07:20|3935.48|3935.48|3934.6|3934.6|3935.48|3935.48|3934.6|3934.6|0
1607339250000|2020-12-07 11:07:30|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.31|3934.31|0
1607339260000|2020-12-07 11:07:40|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|0
1607339270000|2020-12-07 11:07:50|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|0
1607339300000|2020-12-07 11:08:20|3935.1|3935.1|3932.67|3932.67|3935.1|3935.1|3931.98|3931.98|0
1607339320000|2020-12-07 11:08:40|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|0
1607339330000|2020-12-07 11:08:50|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|0
1607339340000|2020-12-07 11:09:00|3932.73|3932.73|3933.13|3933.13|3933.13|3933.13|3932.73|3932.73|0
1607339350000|2020-12-07 11:09:10|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|0
1607339380000|2020-12-07 11:09:40|3932.34|3932.34|3933.13|3933.13|3933.13|3933.13|3932.34|3932.34|0
1607339390000|2020-12-07 11:09:50|3933.34|3933.34|3933.34|3933.34|3933.4|3933.4|3933.34|3933.34|0
1607339400000|2020-12-07 11:10:00|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|0
1607339410000|2020-12-07 11:10:10|3933.26|3933.26|3933.34|3933.34|3933.34|3933.34|3933.26|3933.26|0
1607339420000|2020-12-07 11:10:20|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1607339430000|2020-12-07 11:10:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1607339440000|2020-12-07 11:10:40|3933.46|3933.46|3933.51|3933.51|3933.51|3933.51|3933.46|3933.46|0
1607339460000|2020-12-07 11:11:00|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1607339470000|2020-12-07 11:11:10|3930.56|3930.56|3927.92|3927.92|3930.56|3930.56|3927.92|3927.92|0
1607339480000|2020-12-07 11:11:20|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|0
1607339490000|2020-12-07 11:11:30|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1607339520000|2020-12-07 11:12:00|3928|3928|3927.16|3927.16|3928.11|3928.11|3927.16|3927.16|0
1607339530000|2020-12-07 11:12:10|3927.84|3927.84|3928.24|3928.24|3928.24|3928.24|3927.84|3927.84|0
1607339560000|2020-12-07 11:12:40|3928.32|3928.32|3928.32|3928.32|3928.32|3928.32|3928.32|3928.32|0
1607339580000|2020-12-07 11:13:00|3926.95|3926.95|3927.01|3927.01|3927.01|3927.01|3926.27|3926.27|0
1607339590000|2020-12-07 11:13:10|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|3927.8|0
1607339600000|2020-12-07 11:13:20|3928.48|3928.48|3929.02|3929.02|3929.17|3929.17|3928.48|3928.48|0
1607339630000|2020-12-07 11:13:50|3928.62|3928.62|3928.62|3928.62|3928.62|3928.62|3928.62|3928.62|0
1607339650000|2020-12-07 11:14:10|3928.23|3928.23|3927.87|3927.87|3928.23|3928.23|3927.87|3927.87|0
1607339660000|2020-12-07 11:14:20|3928.66|3928.66|3929.4|3929.4|3929.4|3929.4|3928.66|3928.66|0
1607339670000|2020-12-07 11:14:30|3929.24|3929.24|3929.69|3929.69|3929.69|3929.69|3929.24|3929.24|0
1607339680000|2020-12-07 11:14:40|3929.77|3929.77|3929.94|3929.94|3929.94|3929.94|3929.77|3929.77|0
1607339690000|2020-12-07 11:14:50|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|0
1607339700000|2020-12-07 11:15:00|3930.63|3930.63|3931.36|3931.36|3931.36|3931.36|3930.63|3930.63|0
1607339710000|2020-12-07 11:15:10|3932.94|3932.94|3932.79|3932.79|3932.94|3932.94|3932.79|3932.79|0
1607339720000|2020-12-07 11:15:20|3933.48|3933.48|3930.92|3930.92|3933.48|3933.48|3930.92|3930.92|0
1607339760000|2020-12-07 11:16:00|3931.32|3931.32|3930.92|3930.92|3931.32|3931.32|3930.92|3930.92|0
1607339770000|2020-12-07 11:16:10|3932.9|3932.9|3931.71|3931.71|3932.9|3932.9|3931.71|3931.71|0
1607339830000|2020-12-07 11:17:10|3931.56|3931.56|3931.86|3931.86|3931.86|3931.86|3931.56|3931.56|0
1607339840000|2020-12-07 11:17:20|3931.62|3931.62|3931.62|3931.62|3931.62|3931.62|3931.62|3931.62|0
1607339850000|2020-12-07 11:17:30|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|0
1607339860000|2020-12-07 11:17:40|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|0
1607339870000|2020-12-07 11:17:50|3933.81|3933.81|3933.13|3933.13|3933.81|3933.81|3933.13|3933.13|0
1607339880000|2020-12-07 11:18:00|3933.81|3933.81|3933.7|3933.7|3934.49|3934.49|3933.7|3933.7|0
1607339890000|2020-12-07 11:18:10|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|3932.91|0
1607339900000|2020-12-07 11:18:20|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|3932.57|0
1607339930000|2020-12-07 11:18:50|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|3931.89|0
1607339940000|2020-12-07 11:19:00|3930.81|3930.81|3929.62|3929.62|3930.81|3930.81|3929.62|3929.62|0
1607339950000|2020-12-07 11:19:10|3929.57|3929.57|3929.4|3929.4|3929.57|3929.57|3929.4|3929.4|0
1607339960000|2020-12-07 11:19:20|3930.59|3930.59|3931.21|3931.21|3931.21|3931.21|3930.59|3930.59|0
1607339970000|2020-12-07 11:19:30|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1607339980000|2020-12-07 11:19:40|3931.34|3931.34|3931.91|3931.91|3931.91|3931.91|3930.95|3930.95|0
1607340000000|2020-12-07 11:20:00|3932.59|3932.59|3933.96|3933.96|3933.96|3933.96|3932.59|3932.59|0
1607340010000|2020-12-07 11:20:10|3934.64|3934.64|3936.12|3936.12|3936.12|3936.12|3934.64|3934.64|0
1607340020000|2020-12-07 11:20:20|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|0
1607340030000|2020-12-07 11:20:30|3935.87|3935.87|3935.72|3935.72|3935.87|3935.87|3935.72|3935.72|0
1607340040000|2020-12-07 11:20:40|3935.66|3935.66|3934.98|3934.98|3935.66|3935.66|3934.98|3934.98|0
1607340050000|2020-12-07 11:20:50|3935.14|3935.14|3934.9|3934.9|3935.14|3935.14|3934.9|3934.9|0
1607340060000|2020-12-07 11:21:00|3934.85|3934.85|3935.53|3935.53|3935.53|3935.53|3934.85|3934.85|0
1607340070000|2020-12-07 11:21:10|3936.22|3936.22|3936.16|3936.16|3936.27|3936.27|3936.16|3936.16|0
1607340100000|2020-12-07 11:21:40|3936.24|3936.24|3935.97|3935.97|3936.24|3936.24|3935.97|3935.97|0
1607340120000|2020-12-07 11:22:00|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|0
1607340130000|2020-12-07 11:22:10|3935.49|3935.49|3935.33|3935.33|3935.49|3935.49|3935.33|3935.33|0
1607340140000|2020-12-07 11:22:20|3935.28|3935.28|3935.28|3935.28|3935.28|3935.28|3935.28|3935.28|0
1607340150000|2020-12-07 11:22:30|3936.07|3936.07|3936.87|3936.87|3936.87|3936.87|3936.07|3936.07|0
1607340170000|2020-12-07 11:22:50|3938.23|3938.23|3937.97|3937.97|3938.23|3938.23|3937.97|3937.97|0
1607340180000|2020-12-07 11:23:00|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|3938.36|0
1607340220000|2020-12-07 11:23:40|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1607340230000|2020-12-07 11:23:50|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|0
1607340240000|2020-12-07 11:24:00|3938.15|3938.15|3938.55|3938.55|3938.55|3938.55|3938.15|3938.15|0
1607340250000|2020-12-07 11:24:10|3938.71|3938.71|3937.52|3937.52|3938.71|3938.71|3937.52|3937.52|0
1607340270000|2020-12-07 11:24:30|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|3937.82|0
1607340280000|2020-12-07 11:24:40|3938.86|3938.86|3939.46|3939.46|3939.46|3939.46|3938.78|3938.78|0
1607340290000|2020-12-07 11:24:50|3939.86|3939.86|3939.6|3939.6|3939.86|3939.86|3939.6|3939.6|0
1607340320000|2020-12-07 11:25:20|3940.02|3940.02|3940.41|3940.41|3940.41|3940.41|3940.02|3940.02|0
1607340330000|2020-12-07 11:25:30|3940.63|3940.63|3941.11|3941.11|3941.11|3941.11|3940.63|3940.63|0
1607340340000|2020-12-07 11:25:40|3941.79|3941.79|3941.53|3941.53|3941.79|3941.79|3941.53|3941.53|0
1607340350000|2020-12-07 11:25:50|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|0
1607340360000|2020-12-07 11:26:00|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|0
1607340370000|2020-12-07 11:26:10|3941.63|3941.63|3940.84|3940.84|3941.63|3941.63|3940.84|3940.84|0
1607340380000|2020-12-07 11:26:20|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|3941.24|0
1607340400000|2020-12-07 11:26:40|3939.87|3939.87|3938.45|3938.45|3939.87|3939.87|3938.45|3938.45|0
1607340440000|2020-12-07 11:27:20|3938.33|3938.33|3937.54|3937.54|3938.33|3938.33|3937.54|3937.54|0
1607340470000|2020-12-07 11:27:50|3937.14|3937.14|3936.58|3936.58|3937.14|3937.14|3936.58|3936.58|0
1607340480000|2020-12-07 11:28:00|3936.97|3936.97|3937.37|3937.37|3937.37|3937.37|3936.97|3936.97|0
1607340490000|2020-12-07 11:28:10|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|3936.97|0
1607340520000|2020-12-07 11:28:40|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|3936.89|0
1607340540000|2020-12-07 11:29:00|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|0
1607340550000|2020-12-07 11:29:10|3936.85|3936.85|3935.48|3935.48|3936.85|3936.85|3935.48|3935.48|0
1607340560000|2020-12-07 11:29:20|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|0
1607340570000|2020-12-07 11:29:30|3935.48|3935.48|3936.11|3936.11|3936.11|3936.11|3935.48|3935.48|0
1607340580000|2020-12-07 11:29:40|3935.31|3935.31|3934.52|3934.52|3935.31|3935.31|3934.52|3934.52|0
1607340590000|2020-12-07 11:29:50|3935.31|3935.31|3934.92|3934.92|3935.31|3935.31|3934.92|3934.92|0
1607340600000|2020-12-07 11:30:00|3934.7|3934.7|3934.81|3934.81|3934.81|3934.81|3934.7|3934.7|0
1607340610000|2020-12-07 11:30:10|3934.41|3934.41|3933.73|3933.73|3934.41|3934.41|3933.73|3933.73|0
1607340630000|2020-12-07 11:30:30|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|0
1607340640000|2020-12-07 11:30:40|3934.01|3934.01|3934.4|3934.4|3934.4|3934.4|3934.01|3934.01|0
1607340660000|2020-12-07 11:31:00|3934.01|3934.01|3933.21|3933.21|3934.01|3934.01|3932.82|3932.82|0
1607340680000|2020-12-07 11:31:20|3933.06|3933.06|3932.82|3932.82|3933.06|3933.06|3932.82|3932.82|0
1607340690000|2020-12-07 11:31:30|3932.67|3932.67|3934.65|3934.65|3934.65|3934.65|3932.67|3932.67|0
1607340700000|2020-12-07 11:31:40|3934.5|3934.5|3933.31|3933.31|3934.5|3934.5|3933.31|3933.31|0
1607340710000|2020-12-07 11:31:50|3934.5|3934.5|3935.13|3935.13|3935.13|3935.13|3934.45|3934.45|0
1607340720000|2020-12-07 11:32:00|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|0
1607340730000|2020-12-07 11:32:10|3936.05|3936.05|3938.51|3938.51|3938.51|3938.51|3936.05|3936.05|0
1607340740000|2020-12-07 11:32:20|3938.68|3938.68|3938.73|3938.73|3938.73|3938.73|3938.68|3938.68|0
1607340750000|2020-12-07 11:32:30|3940.32|3940.32|3941.4|3941.4|3941.4|3941.4|3940.32|3940.32|0
1607340760000|2020-12-07 11:32:40|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|3941.8|0
1607340770000|2020-12-07 11:32:50|3941.4|3941.4|3940.6|3940.6|3941.4|3941.4|3940.6|3940.6|0
1607340780000|2020-12-07 11:33:00|3940.21|3940.21|3939.81|3939.81|3940.21|3940.21|3939.81|3939.81|0
1607340790000|2020-12-07 11:33:10|3938.93|3938.93|3938.25|3938.25|3938.93|3938.93|3938.25|3938.25|0
1607340800000|2020-12-07 11:33:20|3938.65|3938.65|3938.65|3938.65|3939.05|3939.05|3938.65|3938.65|0
1607340810000|2020-12-07 11:33:30|3939.05|3939.05|3937.68|3937.68|3939.05|3939.05|3937.68|3937.68|0
1607340830000|2020-12-07 11:33:50|3938.87|3938.87|3939.94|3939.94|3939.94|3939.94|3938.87|3938.87|0
1607340860000|2020-12-07 11:34:20|3939.78|3939.78|3941.42|3941.42|3941.42|3941.42|3939.78|3939.78|0
1607340870000|2020-12-07 11:34:30|3942.21|3942.21|3940.62|3940.62|3942.21|3942.21|3940.62|3940.62|0
1607340880000|2020-12-07 11:34:40|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1607340900000|2020-12-07 11:35:00|3940.37|3940.37|3941.74|3941.74|3941.74|3941.74|3940.37|3940.37|0
1607340910000|2020-12-07 11:35:10|3942.07|3942.07|3942.32|3942.32|3942.32|3942.32|3942.07|3942.07|0
1607340920000|2020-12-07 11:35:20|3943.11|3943.11|3943.91|3943.91|3943.91|3943.91|3943.11|3943.11|0
1607340930000|2020-12-07 11:35:30|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|0
1607340940000|2020-12-07 11:35:40|3943.91|3943.91|3943.91|3943.91|3943.91|3943.91|3943.91|3943.91|0
1607340950000|2020-12-07 11:35:50|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|0
1607340980000|2020-12-07 11:36:20|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1607340990000|2020-12-07 11:36:30|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|0
1607341020000|2020-12-07 11:37:00|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|0
1607341040000|2020-12-07 11:37:20|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|0
1607341050000|2020-12-07 11:37:30|3945.21|3945.21|3945.86|3945.86|3945.86|3945.86|3945.21|3945.21|0
1607341060000|2020-12-07 11:37:40|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|0
1607341070000|2020-12-07 11:37:50|3945.26|3945.26|3945.17|3945.17|3945.42|3945.42|3945.17|3945.17|0
1607341090000|2020-12-07 11:38:10|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|3945.86|0
1607341100000|2020-12-07 11:38:20|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|0
1607341110000|2020-12-07 11:38:30|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|3946.04|0
1607341120000|2020-12-07 11:38:40|3945.25|3945.25|3944.85|3944.85|3945.25|3945.25|3944.85|3944.85|0
1607341130000|2020-12-07 11:38:50|3944.45|3944.45|3944.05|3944.05|3944.45|3944.45|3944.05|3944.05|0
1607341140000|2020-12-07 11:39:00|3943.89|3943.89|3942.93|3942.93|3943.89|3943.89|3942.93|3942.93|0
1607341150000|2020-12-07 11:39:10|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|0
1607341160000|2020-12-07 11:39:20|3942.89|3942.89|3940.8|3940.8|3942.89|3942.89|3940.8|3940.8|0
1607341170000|2020-12-07 11:39:30|3940|3940|3939.61|3939.61|3940|3940|3939.61|3939.61|0
1607341220000|2020-12-07 11:40:20|3938.81|3938.81|3941.49|3941.49|3941.49|3941.49|3938.81|3938.81|0
1607341240000|2020-12-07 11:40:40|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|3941.74|0
1607341260000|2020-12-07 11:41:00|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|0
1607341270000|2020-12-07 11:41:10|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|0
1607341280000|2020-12-07 11:41:20|3942.26|3942.26|3941.46|3941.46|3942.26|3942.26|3941.46|3941.46|0
1607341290000|2020-12-07 11:41:30|3941.61|3941.61|3941.53|3941.53|3941.61|3941.61|3941.53|3941.53|0
1607341320000|2020-12-07 11:42:00|3941.13|3941.13|3940.73|3940.73|3941.13|3941.13|3940.73|3940.73|0
1607341340000|2020-12-07 11:42:20|3941.53|3941.53|3942.17|3942.17|3942.17|3942.17|3941.53|3941.53|0
1607341370000|2020-12-07 11:42:50|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|3942.03|0
1607341380000|2020-12-07 11:43:00|3941.88|3941.88|3941.88|3941.88|3941.88|3941.88|3941.88|3941.88|0
1607341400000|2020-12-07 11:43:20|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1607341410000|2020-12-07 11:43:30|3942.36|3942.36|3942.75|3942.75|3942.75|3942.75|3942.36|3942.36|0
1607341420000|2020-12-07 11:43:40|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|0
1607341430000|2020-12-07 11:43:50|3943.52|3943.52|3942.84|3942.84|3943.52|3943.52|3942.84|3942.84|0
1607341450000|2020-12-07 11:44:10|3943.1|3943.1|3942.01|3942.01|3943.1|3943.1|3942.01|3942.01|0
1607341460000|2020-12-07 11:44:20|3941.33|3941.33|3940.54|3940.54|3941.33|3941.33|3940.54|3940.54|0
1607341470000|2020-12-07 11:44:30|3939.74|3939.74|3939.18|3939.18|3939.74|3939.74|3939.18|3939.18|0
1607341480000|2020-12-07 11:44:40|3939.13|3939.13|3938.47|3938.47|3939.13|3939.13|3938.47|3938.47|0
1607341490000|2020-12-07 11:44:50|3938.17|3938.17|3936.93|3936.93|3938.17|3938.17|3936.93|3936.93|0
1607341500000|2020-12-07 11:45:00|3936.87|3936.87|3936.13|3936.13|3936.93|3936.93|3936.13|3936.13|0
1607341510000|2020-12-07 11:45:10|3936.22|3936.22|3936.13|3936.13|3936.22|3936.22|3936.13|3936.13|0
1607341530000|2020-12-07 11:45:30|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|0
1607341580000|2020-12-07 11:46:20|3936.76|3936.76|3937.56|3937.56|3937.56|3937.56|3936.76|3936.76|0
1607341610000|2020-12-07 11:46:50|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|0
1607341630000|2020-12-07 11:47:10|3939.08|3939.08|3939.56|3939.56|3939.56|3939.56|3939.08|3939.08|0
1607341640000|2020-12-07 11:47:20|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|0
1607341650000|2020-12-07 11:47:30|3939.56|3939.56|3939.56|3939.56|3939.95|3939.95|3938.76|3938.76|0
1607341670000|2020-12-07 11:47:50|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|3938.37|0
1607341680000|2020-12-07 11:48:00|3937.89|3937.89|3938.04|3938.04|3938.04|3938.04|3937.89|3937.89|0
1607341690000|2020-12-07 11:48:10|3937.89|3937.89|3938.29|3938.29|3938.29|3938.29|3937.89|3937.89|0
1607341700000|2020-12-07 11:48:20|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|0
1607341710000|2020-12-07 11:48:30|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|0
1607341740000|2020-12-07 11:49:00|3939.22|3939.22|3939.05|3939.05|3939.22|3939.22|3939.05|3939.05|0
1607341750000|2020-12-07 11:49:10|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|3939.45|0
1607341770000|2020-12-07 11:49:30|3940.01|3940.01|3939.93|3939.93|3940.01|3940.01|3939.93|3939.93|0
1607341780000|2020-12-07 11:49:40|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|3940.61|0
1607341790000|2020-12-07 11:49:50|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|3941.29|0
1607341800000|2020-12-07 11:50:00|3941.69|3941.69|3941.69|3941.69|3941.69|3941.69|3941.69|3941.69|0
1607341820000|2020-12-07 11:50:20|3942.05|3942.05|3945.21|3945.21|3945.5|3945.5|3941.93|3941.93|0
1607341830000|2020-12-07 11:50:30|3944.81|3944.81|3945.44|3945.44|3945.44|3945.44|3944.76|3944.76|0
1607341840000|2020-12-07 11:50:40|3945.89|3945.89|3945.74|3945.74|3945.89|3945.89|3945.74|3945.74|0
1607341850000|2020-12-07 11:50:50|3945.34|3945.34|3944.87|3944.87|3945.34|3945.34|3944.55|3944.55|0
1607341860000|2020-12-07 11:51:00|3944.81|3944.81|3944.87|3944.87|3944.87|3944.87|3944.76|3944.76|0
1607341880000|2020-12-07 11:51:20|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1607341890000|2020-12-07 11:51:30|3945.42|3945.42|3945.37|3945.37|3945.42|3945.42|3945.26|3945.26|0
1607341900000|2020-12-07 11:51:40|3945.7|3945.7|3944.54|3944.54|3946.3|3946.3|3944.54|3944.54|0
1607341910000|2020-12-07 11:51:50|3944.14|3944.14|3944.54|3944.54|3944.54|3944.54|3944.14|3944.14|0
1607341920000|2020-12-07 11:52:00|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1607341930000|2020-12-07 11:52:10|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|3944.02|0
1607341950000|2020-12-07 11:52:30|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|3943.34|0
1607341960000|2020-12-07 11:52:40|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|0
1607341980000|2020-12-07 11:53:00|3943.8|3943.8|3943.69|3943.69|3943.8|3943.8|3943.69|3943.69|0
1607341990000|2020-12-07 11:53:10|3944.09|3944.09|3944.04|3944.04|3944.24|3944.24|3944.04|3944.04|0
1607342000000|2020-12-07 11:53:20|3944.19|3944.19|3944.49|3944.49|3944.49|3944.49|3944.19|3944.19|0
1607342010000|2020-12-07 11:53:30|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|3945.85|0
1607342030000|2020-12-07 11:53:50|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|0
1607342040000|2020-12-07 11:54:00|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|3946.7|0
1607342050000|2020-12-07 11:54:10|3947.38|3947.38|3947.23|3947.23|3947.53|3947.53|3947.23|3947.23|0
1607342070000|2020-12-07 11:54:30|3946.83|3946.83|3946.44|3946.44|3946.83|3946.83|3946.44|3946.44|0
1607342090000|2020-12-07 11:54:50|3947.12|3947.12|3947.52|3947.52|3947.52|3947.52|3947.12|3947.12|0
1607342100000|2020-12-07 11:55:00|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1607342110000|2020-12-07 11:55:10|3949.35|3949.35|3949.43|3949.43|3949.43|3949.43|3949.35|3949.35|0
1607342120000|2020-12-07 11:55:20|3949.48|3949.48|3949.54|3949.54|3949.54|3949.54|3949.48|3949.48|0
1607342130000|2020-12-07 11:55:30|3949.94|3949.94|3950.73|3950.73|3950.73|3950.73|3949.94|3949.94|0
1607342140000|2020-12-07 11:55:40|3951.18|3951.18|3951.1|3951.1|3951.18|3951.18|3951.1|3951.1|0
1607342150000|2020-12-07 11:55:50|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|3951.01|0
1607342160000|2020-12-07 11:56:00|3951.41|3951.41|3952.09|3952.09|3952.09|3952.09|3951.41|3951.41|0
1607342180000|2020-12-07 11:56:20|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|3952.54|0
1607342200000|2020-12-07 11:56:40|3952.69|3952.69|3952.84|3952.84|3952.84|3952.84|3952.69|3952.69|0
1607342210000|2020-12-07 11:56:50|3953.52|3953.52|3953.13|3953.13|3953.52|3953.52|3953.13|3953.13|0
1607342220000|2020-12-07 11:57:00|3953.39|3953.39|3950.87|3950.87|3953.39|3953.39|3950.87|3950.87|0
1607342230000|2020-12-07 11:57:10|3950.77|3950.77|3951.09|3951.09|3951.09|3951.09|3950.77|3950.77|0
1607342240000|2020-12-07 11:57:20|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|3951.39|0
1607342250000|2020-12-07 11:57:30|3951.78|3951.78|3952.03|3952.03|3952.03|3952.03|3951.78|3951.78|0
1607342270000|2020-12-07 11:57:50|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|3951.74|0
1607342280000|2020-12-07 11:58:00|3950.37|3950.37|3950.79|3950.79|3950.79|3950.79|3950.37|3950.37|0
1607342290000|2020-12-07 11:58:10|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1607342300000|2020-12-07 11:58:20|3950.35|3950.35|3949.16|3949.16|3950.35|3950.35|3949.16|3949.16|0
1607342330000|2020-12-07 11:58:50|3949.24|3949.24|3949.12|3949.12|3949.24|3949.24|3949.12|3949.12|0
1607342340000|2020-12-07 11:59:00|3949.2|3949.2|3949.6|3949.6|3949.6|3949.6|3949.2|3949.2|0
1607342350000|2020-12-07 11:59:10|3949.75|3949.75|3950.94|3950.94|3950.94|3950.94|3949.75|3949.75|0
1607342360000|2020-12-07 11:59:20|3951.73|3951.73|3951.33|3951.33|3951.73|3951.73|3951.33|3951.33|0
1607342370000|2020-12-07 11:59:30|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1607342380000|2020-12-07 11:59:40|3952.4|3952.4|3952|3952|3952.4|3952.4|3952|3952|0
1607342390000|2020-12-07 11:59:50|3951.6|3951.6|3949.14|3949.14|3951.6|3951.6|3949.14|3949.14|0
1607342400000|2020-12-07 12:00:00|3947.61|3947.61|3950.47|3950.47|3950.47|3950.47|3946.66|3946.66|0
1607342410000|2020-12-07 12:00:10|3950.11|3950.11|3950.11|3950.11|3950.11|3950.11|3950.11|3950.11|0
1607342420000|2020-12-07 12:00:20|3948.74|3948.74|3948.74|3948.74|3948.74|3948.74|3948.74|3948.74|0
1607342430000|2020-12-07 12:00:30|3947.95|3947.95|3948.74|3948.74|3948.74|3948.74|3947.95|3947.95|0
1607342460000|2020-12-07 12:01:00|3948.16|3948.16|3945.27|3945.27|3948.16|3948.16|3945.27|3945.27|0
1607342510000|2020-12-07 12:01:50|3945.1|3945.1|3945.21|3945.21|3945.21|3945.21|3945.1|3945.1|0
1607342520000|2020-12-07 12:02:00|3944.8|3944.8|3944.07|3944.07|3944.8|3944.8|3943.99|3943.99|0
1607342530000|2020-12-07 12:02:10|3944.49|3944.49|3944.37|3944.37|3944.49|3944.49|3944.37|3944.37|0
1607342540000|2020-12-07 12:02:20|3945.16|3945.16|3941.94|3941.94|3945.46|3945.46|3941.94|3941.94|0
1607342550000|2020-12-07 12:02:30|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|0
1607342560000|2020-12-07 12:02:40|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|3941.71|0
1607342570000|2020-12-07 12:02:50|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|3941.41|0
1607342580000|2020-12-07 12:03:00|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|3941.17|0
1607342590000|2020-12-07 12:03:10|3941.01|3941.01|3940.44|3940.44|3941.01|3941.01|3940.44|3940.44|0
1607342610000|2020-12-07 12:03:30|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1607342630000|2020-12-07 12:03:50|3938.4|3938.4|3938.25|3938.25|3938.4|3938.4|3938.25|3938.25|0
1607342650000|2020-12-07 12:04:10|3939.04|3939.04|3937.45|3937.45|3939.04|3939.04|3937.45|3937.45|0
1607342670000|2020-12-07 12:04:30|3937.21|3937.21|3937.6|3937.6|3937.6|3937.6|3937.21|3937.21|0
1607342680000|2020-12-07 12:04:40|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1607342690000|2020-12-07 12:04:50|3937.6|3937.6|3938.4|3938.4|3938.4|3938.4|3937.6|3937.6|0
1607342700000|2020-12-07 12:05:00|3938.34|3938.34|3938.29|3938.29|3938.34|3938.34|3938.29|3938.29|0
1607342710000|2020-12-07 12:05:10|3938.4|3938.4|3938.45|3938.45|3938.45|3938.45|3938.4|3938.4|0
1607342720000|2020-12-07 12:05:20|3938.57|3938.57|3939.81|3939.81|3939.81|3939.81|3938.57|3938.57|0
1607342740000|2020-12-07 12:05:40|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|3939.41|0
1607342750000|2020-12-07 12:05:50|3939.02|3939.02|3939.26|3939.26|3939.26|3939.26|3939.02|3939.02|0
1607342760000|2020-12-07 12:06:00|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|0
1607342780000|2020-12-07 12:06:20|3937.89|3937.89|3936.3|3936.3|3937.89|3937.89|3935.9|3935.9|0
1607342790000|2020-12-07 12:06:30|3936.18|3936.18|3935.78|3935.78|3936.58|3936.58|3935.78|3935.78|0
1607342800000|2020-12-07 12:06:40|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|3936.46|0
1607342830000|2020-12-07 12:07:10|3936.41|3936.41|3935.72|3935.72|3936.41|3936.41|3935.72|3935.72|0
1607342850000|2020-12-07 12:07:30|3935.31|3935.31|3937.36|3937.36|3937.36|3937.36|3935.31|3935.31|0
1607342910000|2020-12-07 12:08:30|3937.76|3937.76|3936.39|3936.39|3937.76|3937.76|3936.39|3936.39|0
1607342920000|2020-12-07 12:08:40|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|0
1607342930000|2020-12-07 12:08:50|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|0
1607342990000|2020-12-07 12:09:50|3934.42|3934.42|3935.11|3935.11|3935.11|3935.11|3934.42|3934.42|0
1607343030000|2020-12-07 12:10:30|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|0
1607343040000|2020-12-07 12:10:40|3934.56|3934.56|3935.92|3935.92|3935.92|3935.92|3934.56|3934.56|0
1607343070000|2020-12-07 12:11:10|3935.62|3935.62|3935.5|3935.5|3935.62|3935.62|3935.5|3935.5|0
1607343100000|2020-12-07 12:11:40|3935.9|3935.9|3936.3|3936.3|3936.3|3936.3|3935.9|3935.9|0
1607343110000|2020-12-07 12:11:50|3936.46|3936.46|3935.67|3935.67|3936.46|3936.46|3935.67|3935.67|0
1607343120000|2020-12-07 12:12:00|3935.27|3935.27|3934.51|3934.51|3935.27|3935.27|3934.51|3934.51|0
1607343130000|2020-12-07 12:12:10|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|0
1607343140000|2020-12-07 12:12:20|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|0
1607343170000|2020-12-07 12:12:50|3934.41|3934.41|3934.11|3934.11|3934.41|3934.41|3934.11|3934.11|0
1607343190000|2020-12-07 12:13:10|3934.35|3934.35|3931.52|3931.52|3934.59|3934.59|3931.52|3931.52|0
1607343210000|2020-12-07 12:13:30|3931.13|3931.13|3931.52|3931.52|3931.52|3931.52|3931.13|3931.13|0
1607343260000|2020-12-07 12:14:20|3931.36|3931.36|3929.49|3929.49|3931.36|3931.36|3928.98|3928.98|0
1607343280000|2020-12-07 12:14:40|3928.13|3928.13|3927.88|3927.88|3928.13|3928.13|3927.88|3927.88|0
1607343290000|2020-12-07 12:14:50|3926.69|3926.69|3926.25|3926.25|3927.09|3927.09|3926.25|3926.25|0
1607343300000|2020-12-07 12:15:00|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1607343320000|2020-12-07 12:15:20|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1607343330000|2020-12-07 12:15:30|3926.41|3926.41|3926.01|3926.01|3926.41|3926.41|3926.01|3926.01|0
1607343340000|2020-12-07 12:15:40|3924.42|3924.42|3924.53|3924.53|3925.22|3925.22|3924.42|3924.42|0
1607343350000|2020-12-07 12:15:50|3924.14|3924.14|3924.82|3924.82|3924.82|3924.82|3924.14|3924.14|0
1607343360000|2020-12-07 12:16:00|3925.22|3925.22|3925.9|3925.9|3925.9|3925.9|3925.22|3925.22|0
1607343390000|2020-12-07 12:16:30|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|0
1607343420000|2020-12-07 12:17:00|3928|3928|3928.4|3928.4|3928.4|3928.4|3928|3928|0
1607343430000|2020-12-07 12:17:10|3928|3928|3927.21|3927.21|3928|3928|3927.21|3927.21|0
1607343440000|2020-12-07 12:17:20|3927.16|3927.16|3927.61|3927.61|3927.61|3927.61|3927.16|3927.16|0
1607343470000|2020-12-07 12:17:50|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1607343480000|2020-12-07 12:18:00|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|0
1607343500000|2020-12-07 12:18:20|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|0
1607343520000|2020-12-07 12:18:40|3926.08|3926.08|3925.68|3925.68|3926.08|3926.08|3925.68|3925.68|0
1607343530000|2020-12-07 12:18:50|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|0
1607343600000|2020-12-07 12:20:00|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|3925.4|0
1607343620000|2020-12-07 12:20:20|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|0
1607343630000|2020-12-07 12:20:30|3924.14|3924.14|3924.06|3924.06|3924.14|3924.14|3924.06|3924.06|0
1607343660000|2020-12-07 12:21:00|3923.89|3923.89|3923.49|3923.49|3923.89|3923.89|3923.49|3923.49|0
1607343680000|2020-12-07 12:21:20|3923.83|3923.83|3923.58|3923.58|3923.83|3923.83|3923.58|3923.58|0
1607343720000|2020-12-07 12:22:00|3923.73|3923.73|3922.43|3922.43|3923.73|3923.73|3922.43|3922.43|0
1607343730000|2020-12-07 12:22:10|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1607343740000|2020-12-07 12:22:20|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|3921.55|0
1607343750000|2020-12-07 12:22:30|3921.95|3921.95|3922.35|3922.35|3922.35|3922.35|3921.95|3921.95|0
1607343760000|2020-12-07 12:22:40|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|3921.95|0
1607343770000|2020-12-07 12:22:50|3922.63|3922.63|3922.24|3922.24|3922.63|3922.63|3922.24|3922.24|0
1607343780000|2020-12-07 12:23:00|3922.39|3922.39|3922.24|3922.24|3922.39|3922.39|3922.24|3922.24|0
1607343800000|2020-12-07 12:23:20|3922.13|3922.13|3922.13|3922.13|3922.18|3922.18|3922.08|3922.08|0
1607343810000|2020-12-07 12:23:30|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1607343870000|2020-12-07 12:24:30|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|0
1607343890000|2020-12-07 12:24:50|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|0
1607343900000|2020-12-07 12:25:00|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|3921.73|0
1607343930000|2020-12-07 12:25:30|3921.49|3921.49|3921.09|3921.09|3921.49|3921.49|3921.09|3921.09|0
1607343940000|2020-12-07 12:25:40|3920.69|3920.69|3921.09|3921.09|3921.49|3921.49|3920.69|3920.69|0
1607343970000|2020-12-07 12:26:10|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|3921.39|0
1607344000000|2020-12-07 12:26:40|3920.99|3920.99|3921.14|3921.14|3921.14|3921.14|3920.99|3920.99|0
1607344020000|2020-12-07 12:27:00|3921.54|3921.54|3921.14|3921.14|3921.54|3921.54|3921.14|3921.14|0
1607344030000|2020-12-07 12:27:10|3920.74|3920.74|3920.35|3920.35|3920.74|3920.74|3920.35|3920.35|0
1607344040000|2020-12-07 12:27:20|3919.95|3919.95|3918.1|3918.1|3919.95|3919.95|3918.1|3918.1|0
1607344060000|2020-12-07 12:27:40|3917.86|3917.86|3916.67|3916.67|3917.86|3917.86|3916.67|3916.67|0
1607344070000|2020-12-07 12:27:50|3916.27|3916.27|3914.92|3914.92|3916.27|3916.27|3914.92|3914.92|0
1607344080000|2020-12-07 12:28:00|3914.52|3914.52|3914.13|3914.13|3914.52|3914.52|3913.73|3913.73|0
1607344100000|2020-12-07 12:28:20|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|3911.4|0
1607344120000|2020-12-07 12:28:40|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|3908.62|0
1607344130000|2020-12-07 12:28:50|3909.3|3909.3|3909.3|3909.3|3909.7|3909.7|3908.9|3908.9|0
1607344140000|2020-12-07 12:29:00|3909.42|3909.42|3909.82|3909.82|3909.82|3909.82|3909.42|3909.42|0
1607344150000|2020-12-07 12:29:10|3910.12|3910.12|3909.97|3909.97|3910.12|3910.12|3909.97|3909.97|0
1607344160000|2020-12-07 12:29:20|3910.05|3910.05|3911.39|3911.39|3911.64|3911.64|3910.05|3910.05|0
1607344170000|2020-12-07 12:29:30|3911.5|3911.5|3912.05|3912.05|3912.05|3912.05|3911.5|3911.5|0
1607344180000|2020-12-07 12:29:40|3912.44|3912.44|3912.92|3912.92|3912.92|3912.92|3912.44|3912.44|0
1607344200000|2020-12-07 12:30:00|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|3912.98|0
1607344210000|2020-12-07 12:30:10|3912.18|3912.18|3912.58|3912.58|3912.58|3912.58|3912.18|3912.18|0
1607344220000|2020-12-07 12:30:20|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|3913.26|0
1607344230000|2020-12-07 12:30:30|3913.66|3913.66|3913.55|3913.55|3913.66|3913.66|3913.55|3913.55|0
1607344250000|2020-12-07 12:30:50|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|0
1607344260000|2020-12-07 12:31:00|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|3913.05|0
1607344270000|2020-12-07 12:31:10|3912.25|3912.25|3912.14|3912.14|3912.25|3912.25|3910.95|3910.95|0
1607344280000|2020-12-07 12:31:20|3912.48|3912.48|3911.88|3911.88|3912.48|3912.48|3911.79|3911.79|0
1607344290000|2020-12-07 12:31:30|3911.66|3911.66|3913.19|3913.19|3913.19|3913.19|3911.66|3911.66|0
1607344300000|2020-12-07 12:31:40|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|3913.44|0
1607344310000|2020-12-07 12:31:50|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|0
1607344320000|2020-12-07 12:32:00|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|3914.33|0
1607344330000|2020-12-07 12:32:10|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|0
1607344390000|2020-12-07 12:33:10|3913.84|3913.84|3912.96|3912.96|3913.84|3913.84|3912.96|3912.96|0
1607344410000|2020-12-07 12:33:30|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|0
1607344420000|2020-12-07 12:33:40|3913.24|3913.24|3912.44|3912.44|3913.24|3913.24|3912.44|3912.44|0
1607344430000|2020-12-07 12:33:50|3914.43|3914.43|3914.82|3914.82|3914.82|3914.82|3914.43|3914.43|0
1607344440000|2020-12-07 12:34:00|3915.62|3915.62|3915.22|3915.22|3915.62|3915.62|3915.22|3915.22|0
1607344470000|2020-12-07 12:34:30|3916.01|3916.01|3916.18|3916.18|3916.18|3916.18|3916.01|3916.01|0
1607344480000|2020-12-07 12:34:40|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|0
1607344500000|2020-12-07 12:35:00|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|0
1607344510000|2020-12-07 12:35:10|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|3916.1|0
1607344520000|2020-12-07 12:35:20|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|0
1607344560000|2020-12-07 12:36:00|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|0
1607344570000|2020-12-07 12:36:10|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|0
1607344580000|2020-12-07 12:36:20|3915.26|3915.26|3914.78|3914.78|3915.26|3915.26|3914.78|3914.78|0
1607344600000|2020-12-07 12:36:40|3915.08|3915.08|3915.23|3915.23|3915.23|3915.23|3914.93|3914.93|0
1607344630000|2020-12-07 12:37:10|3915.32|3915.32|3915.71|3915.71|3915.71|3915.71|3915.32|3915.32|0
1607344650000|2020-12-07 12:37:30|3915.66|3915.66|3915.55|3915.55|3915.66|3915.66|3915.55|3915.55|0
1607344660000|2020-12-07 12:37:40|3914.36|3914.36|3913.57|3913.57|3914.36|3914.36|3913.57|3913.57|0
1607344670000|2020-12-07 12:37:50|3913.9|3913.9|3913.98|3913.98|3913.98|3913.98|3913.9|3913.9|0
1607344680000|2020-12-07 12:38:00|3913.59|3913.59|3912.56|3912.56|3913.59|3913.59|3912.56|3912.56|0
1607344690000|2020-12-07 12:38:10|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|3911.77|0
1607344700000|2020-12-07 12:38:20|3911.37|3911.37|3909.78|3909.78|3911.37|3911.37|3909.78|3909.78|0
1607344710000|2020-12-07 12:38:30|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|3910.18|0
1607344720000|2020-12-07 12:38:40|3909.39|3909.39|3907.34|3907.34|3909.39|3909.39|3907.34|3907.34|0
1607344740000|2020-12-07 12:39:00|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|3907.25|0
1607344750000|2020-12-07 12:39:10|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|0
1607344760000|2020-12-07 12:39:20|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|3908.35|0
1607344790000|2020-12-07 12:39:50|3908.11|3908.11|3907.59|3907.59|3908.11|3908.11|3907.59|3907.59|0
1607344810000|2020-12-07 12:40:10|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1607344850000|2020-12-07 12:40:50|3907.59|3907.59|3907.99|3907.99|3907.99|3907.99|3907.59|3907.59|0
1607344860000|2020-12-07 12:41:00|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|3908.07|0
1607344870000|2020-12-07 12:41:10|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|0
1607344880000|2020-12-07 12:41:20|3907.53|3907.53|3907.36|3907.36|3907.53|3907.53|3907.36|3907.36|0
1607344890000|2020-12-07 12:41:30|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1607344900000|2020-12-07 12:41:40|3906.4|3906.4|3904.76|3904.76|3906.4|3906.4|3904.76|3904.76|0
1607344910000|2020-12-07 12:41:50|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|3903.39|0
1607344930000|2020-12-07 12:42:10|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|3903.24|0
1607344940000|2020-12-07 12:42:20|3903.64|3903.64|3902.96|3902.96|3903.64|3903.64|3902.96|3902.96|0
1607344950000|2020-12-07 12:42:30|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1607344960000|2020-12-07 12:42:40|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|0
1607344970000|2020-12-07 12:42:50|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|3902.09|0
1607344980000|2020-12-07 12:43:00|3901.3|3901.3|3901.3|3901.3|3901.3|3901.3|3901.3|3901.3|0
1607344990000|2020-12-07 12:43:10|3901.22|3901.22|3900.92|3900.92|3901.22|3901.22|3900.92|3900.92|0
1607345000000|2020-12-07 12:43:20|3899.73|3899.73|3898.14|3898.14|3899.73|3899.73|3898.14|3898.14|0
1607345020000|2020-12-07 12:43:40|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1607345040000|2020-12-07 12:44:00|3898.09|3898.09|3898.89|3898.89|3900.47|3900.47|3898.09|3898.09|0
1607345050000|2020-12-07 12:44:10|3898.73|3898.73|3898.13|3898.13|3898.73|3898.73|3896.96|3896.96|0
1607345060000|2020-12-07 12:44:20|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1607345070000|2020-12-07 12:44:30|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|3898.26|0
1607345080000|2020-12-07 12:44:40|3897.47|3897.47|3897.07|3897.07|3897.47|3897.47|3897.07|3897.07|0
1607345090000|2020-12-07 12:44:50|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|0
1607345100000|2020-12-07 12:45:00|3897.38|3897.38|3897.41|3897.41|3897.49|3897.49|3897.01|3897.01|0
1607345110000|2020-12-07 12:45:10|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|0
1607345120000|2020-12-07 12:45:20|3896.93|3896.93|3897.78|3897.78|3897.78|3897.78|3896.93|3896.93|0
1607345130000|2020-12-07 12:45:30|3897.83|3897.83|3898.05|3898.05|3898.05|3898.05|3897.83|3897.83|0
1607345140000|2020-12-07 12:45:40|3898.13|3898.13|3898.97|3898.97|3899.37|3899.37|3898.13|3898.13|0
1607345150000|2020-12-07 12:45:50|3898.89|3898.89|3898.97|3898.97|3898.97|3898.97|3898.89|3898.89|0
1607345170000|2020-12-07 12:46:10|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|0
1607345200000|2020-12-07 12:46:40|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|3899.93|0
1607345210000|2020-12-07 12:46:50|3900.09|3900.09|3900.54|3900.54|3900.54|3900.54|3900.09|3900.09|0
1607345240000|2020-12-07 12:47:20|3899.86|3899.86|3898.67|3898.67|3899.86|3899.86|3898.27|3898.27|0
1607345260000|2020-12-07 12:47:40|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|0
1607345270000|2020-12-07 12:47:50|3902.17|3902.17|3901.38|3901.38|3902.17|3902.17|3900.98|3900.98|0
1607345280000|2020-12-07 12:48:00|3899.79|3899.79|3899.79|3899.79|3899.79|3899.79|3899.39|3899.39|0
1607345300000|2020-12-07 12:48:20|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1607345310000|2020-12-07 12:48:30|3901.27|3901.27|3902.12|3902.12|3902.12|3902.12|3901.27|3901.27|0
1607345320000|2020-12-07 12:48:40|3902.91|3902.91|3901.72|3901.72|3902.91|3902.91|3901.72|3901.72|0
1607345330000|2020-12-07 12:48:50|3901.32|3901.32|3901.32|3901.32|3901.72|3901.72|3900.92|3900.92|0
1607345340000|2020-12-07 12:49:00|3902.12|3902.12|3900.92|3900.92|3902.91|3902.91|3900.92|3900.92|0
1607345360000|2020-12-07 12:49:20|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|3901.32|0
1607345380000|2020-12-07 12:49:40|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|0
1607345400000|2020-12-07 12:50:00|3902.23|3902.23|3902.63|3902.63|3902.63|3902.63|3902.23|3902.23|0
1607345410000|2020-12-07 12:50:10|3902.71|3902.71|3901.92|3901.92|3902.71|3902.71|3901.52|3901.52|0
1607345420000|2020-12-07 12:50:20|3902.32|3902.32|3903.66|3903.66|3903.66|3903.66|3902.32|3902.32|0
1607345430000|2020-12-07 12:50:30|3904.45|3904.45|3903.77|3903.77|3904.45|3904.45|3903.77|3903.77|0
1607345440000|2020-12-07 12:50:40|3903.69|3903.69|3903.69|3903.69|3904.08|3904.08|3903.69|3903.69|0
1607345450000|2020-12-07 12:50:50|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|3905.27|0
1607345460000|2020-12-07 12:51:00|3905.67|3905.67|3905.34|3905.34|3905.67|3905.67|3905.34|3905.34|0
1607345470000|2020-12-07 12:51:10|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|3906.13|0
1607345490000|2020-12-07 12:51:30|3905.97|3905.97|3906.21|3906.21|3906.21|3906.21|3905.97|3905.97|0
1607345510000|2020-12-07 12:51:50|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|3905.97|0
1607345520000|2020-12-07 12:52:00|3905.57|3905.57|3905.57|3905.57|3905.97|3905.97|3905.57|3905.57|0
1607345530000|2020-12-07 12:52:10|3903.11|3903.11|3903.73|3903.73|3903.83|3903.83|3903.11|3903.11|0
1607345540000|2020-12-07 12:52:20|3903.78|3903.78|3903.73|3903.73|3903.78|3903.78|3903.62|3903.62|0
1607345560000|2020-12-07 12:52:40|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|0
1607345580000|2020-12-07 12:53:00|3902|3902|3902|3902|3902|3902|3902|3902|0
1607345590000|2020-12-07 12:53:10|3901.57|3901.57|3901.41|3901.41|3901.57|3901.57|3901.41|3901.41|0
1607345600000|2020-12-07 12:53:20|3901.49|3901.49|3904.43|3904.43|3904.43|3904.43|3901.41|3901.41|0
1607345610000|2020-12-07 12:53:30|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|0
1607345620000|2020-12-07 12:53:40|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|3904.12|0
1607345630000|2020-12-07 12:53:50|3905.7|3905.7|3906.1|3906.1|3906.1|3906.1|3905.7|3905.7|0
1607345640000|2020-12-07 12:54:00|3906.89|3906.89|3908.26|3908.26|3908.26|3908.26|3906.89|3906.89|0
1607345650000|2020-12-07 12:54:10|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|0
1607345660000|2020-12-07 12:54:20|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|3907.72|0
1607345670000|2020-12-07 12:54:30|3908.11|3908.11|3908.2|3908.2|3908.2|3908.2|3908.11|3908.11|0
1607345680000|2020-12-07 12:54:40|3907.4|3907.4|3907.8|3907.8|3907.8|3907.8|3907.4|3907.4|0
1607345700000|2020-12-07 12:55:00|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1607345720000|2020-12-07 12:55:20|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|0
1607345730000|2020-12-07 12:55:30|3907.62|3907.62|3907.63|3907.63|3907.63|3907.63|3907.46|3907.46|0
1607345740000|2020-12-07 12:55:40|3907.46|3907.46|3907.19|3907.19|3907.46|3907.46|3907.19|3907.19|0
1607345750000|2020-12-07 12:55:50|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|0
1607345760000|2020-12-07 12:56:00|3907.75|3907.75|3906.8|3906.8|3907.75|3907.75|3906.8|3906.8|0
1607345770000|2020-12-07 12:56:10|3906.95|3906.95|3909.71|3909.71|3909.71|3909.71|3906.95|3906.95|0
1607345780000|2020-12-07 12:56:20|3911.08|3911.08|3911.76|3911.76|3911.76|3911.76|3911.08|3911.08|0
1607345830000|2020-12-07 12:57:10|3911.46|3911.46|3909.99|3909.99|3911.58|3911.58|3909.99|3909.99|0
1607345840000|2020-12-07 12:57:20|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|0
1607345860000|2020-12-07 12:57:40|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|3909.76|0
1607345870000|2020-12-07 12:57:50|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|3911.13|0
1607345880000|2020-12-07 12:58:00|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|3911.52|0
1607345890000|2020-12-07 12:58:10|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|0
1607345940000|2020-12-07 12:59:00|3911.88|3911.88|3912.16|3912.16|3912.28|3912.28|3911.88|3911.88|0
1607345950000|2020-12-07 12:59:10|3911.36|3911.36|3910.17|3910.17|3911.36|3911.36|3910.17|3910.17|0
1607345980000|2020-12-07 12:59:40|3910.09|3910.09|3907.3|3907.3|3910.09|3910.09|3907.3|3907.3|0
1607346000000|2020-12-07 13:00:00|3908.49|3908.49|3908.65|3908.65|3908.65|3908.65|3908.49|3908.49|0
1607346020000|2020-12-07 13:00:20|3909.45|3909.45|3911.03|3911.03|3911.03|3911.03|3909.45|3909.45|0
1607346040000|2020-12-07 13:00:40|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|0
1607346050000|2020-12-07 13:00:50|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|0
1607346110000|2020-12-07 13:01:50|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|3909.53|0
1607346120000|2020-12-07 13:02:00|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|3910.72|0
1607346130000|2020-12-07 13:02:10|3910.04|3910.04|3909.95|3909.95|3910.04|3910.04|3909.95|3909.95|0
1607346160000|2020-12-07 13:02:40|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1607346170000|2020-12-07 13:02:50|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|3910.4|0
1607346180000|2020-12-07 13:03:00|3911.2|3911.2|3911.36|3911.36|3911.36|3911.36|3911.2|3911.2|0
1607346190000|2020-12-07 13:03:10|3911.61|3911.61|3911.5|3911.5|3911.61|3911.61|3911.5|3911.5|0
1607346220000|2020-12-07 13:03:40|3911.42|3911.42|3910.68|3910.68|3911.53|3911.53|3910.68|3910.68|0
1607346240000|2020-12-07 13:04:00|3910.44|3910.44|3910.29|3910.29|3910.44|3910.44|3910.29|3910.29|0
1607346250000|2020-12-07 13:04:10|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|0
1607346260000|2020-12-07 13:04:20|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|0
1607346270000|2020-12-07 13:04:30|3909.18|3909.18|3909.18|3909.18|3909.18|3909.18|3909.18|3909.18|0
1607346290000|2020-12-07 13:04:50|3909.06|3909.06|3908.91|3908.91|3909.06|3909.06|3908.91|3908.91|0
1607346300000|2020-12-07 13:05:00|3908.76|3908.76|3908.52|3908.52|3908.76|3908.76|3908.52|3908.52|0
1607346330000|2020-12-07 13:05:30|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|0
1607346340000|2020-12-07 13:05:40|3910.11|3910.11|3909.71|3909.71|3910.11|3910.11|3909.71|3909.71|0
1607346350000|2020-12-07 13:05:50|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|0
1607346410000|2020-12-07 13:06:50|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|3910.32|0
1607346420000|2020-12-07 13:07:00|3910.08|3910.08|3910.88|3910.88|3910.88|3910.88|3910.08|3910.08|0
1607346430000|2020-12-07 13:07:10|3911.67|3911.67|3911.27|3911.27|3911.67|3911.67|3911.27|3911.27|0
1607346460000|2020-12-07 13:07:40|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|3911.22|0
1607346470000|2020-12-07 13:07:50|3911.3|3911.3|3911.03|3911.03|3911.3|3911.3|3911.03|3911.03|0
1607346500000|2020-12-07 13:08:20|3911.12|3911.12|3913.1|3913.1|3913.1|3913.1|3911.12|3911.12|0
1607346510000|2020-12-07 13:08:30|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|0
1607346520000|2020-12-07 13:08:40|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|3912.81|0
1607346530000|2020-12-07 13:08:50|3912.42|3912.42|3912.27|3912.27|3912.42|3912.42|3912.27|3912.27|0
1607346550000|2020-12-07 13:09:10|3912.1|3912.1|3911.94|3911.94|3912.1|3912.1|3911.94|3911.94|0
1607346590000|2020-12-07 13:09:50|3911.88|3911.88|3912.45|3912.45|3912.45|3912.45|3911.88|3911.88|0
1607346600000|2020-12-07 13:10:00|3912.57|3912.57|3912.68|3912.68|3912.68|3912.68|3912.57|3912.57|0
1607346610000|2020-12-07 13:10:10|3912.74|3912.74|3911.22|3911.22|3912.74|3912.74|3911.22|3911.22|0
1607346620000|2020-12-07 13:10:20|3911.16|3911.16|3911|3911|3911.16|3911.16|3911|3911|0
1607346630000|2020-12-07 13:10:30|3910.95|3910.95|3910.05|3910.05|3910.95|3910.95|3910.05|3910.05|0
1607346640000|2020-12-07 13:10:40|3910.16|3910.16|3909.76|3909.76|3910.16|3910.16|3909.76|3909.76|0
1607346650000|2020-12-07 13:10:50|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1607346660000|2020-12-07 13:11:00|3909.15|3909.15|3909.26|3909.26|3909.26|3909.26|3909.15|3909.15|0
1607346670000|2020-12-07 13:11:10|3909.31|3909.31|3909.26|3909.26|3909.42|3909.42|3909.26|3909.26|0
1607346680000|2020-12-07 13:11:20|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|3909.15|0
1607346690000|2020-12-07 13:11:30|3908.36|3908.36|3908.08|3908.08|3908.36|3908.36|3907.96|3907.96|0
1607346700000|2020-12-07 13:11:40|3907.6|3907.6|3905.61|3905.61|3907.6|3907.6|3905.61|3905.61|0
1607346720000|2020-12-07 13:12:00|3905.88|3905.88|3905.48|3905.48|3905.88|3905.88|3905.48|3905.48|0
1607346730000|2020-12-07 13:12:10|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1607346740000|2020-12-07 13:12:20|3905.51|3905.51|3905.11|3905.11|3905.51|3905.51|3905.11|3905.11|0
1607346750000|2020-12-07 13:12:30|3905.17|3905.17|3904.55|3904.55|3905.17|3905.17|3904.52|3904.52|0
1607346760000|2020-12-07 13:12:40|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|0
1607346780000|2020-12-07 13:13:00|3904.03|3904.03|3903.64|3903.64|3904.03|3904.03|3903.64|3903.64|0
1607346800000|2020-12-07 13:13:20|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1607346810000|2020-12-07 13:13:30|3904.72|3904.72|3904.32|3904.32|3904.72|3904.72|3904.32|3904.32|0
1607346820000|2020-12-07 13:13:40|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1607346830000|2020-12-07 13:13:50|3904.32|3904.32|3903.86|3903.86|3904.44|3904.44|3903.86|3903.86|0
1607346840000|2020-12-07 13:14:00|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|3903.74|0
1607346860000|2020-12-07 13:14:20|3902.95|3902.95|3901.47|3901.47|3902.95|3902.95|3901.47|3901.47|0
1607346870000|2020-12-07 13:14:30|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|0
1607346880000|2020-12-07 13:14:40|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|0
1607346910000|2020-12-07 13:15:10|3902.13|3902.13|3901.62|3901.62|3902.13|3902.13|3901.62|3901.62|0
1607346930000|2020-12-07 13:15:30|3901.57|3901.57|3901.73|3901.73|3901.73|3901.73|3901.57|3901.57|0
1607346940000|2020-12-07 13:15:40|3901.89|3901.89|3901.89|3901.89|3901.89|3901.89|3901.89|3901.89|0
1607346950000|2020-12-07 13:15:50|3902.14|3902.14|3902.53|3902.53|3902.53|3902.53|3902.14|3902.14|0
1607346960000|2020-12-07 13:16:00|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|3902.7|0
1607346980000|2020-12-07 13:16:20|3902.3|3902.3|3901.87|3901.87|3902.3|3902.3|3901.87|3901.87|0
1607346990000|2020-12-07 13:16:30|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|3901.79|0
1607347020000|2020-12-07 13:17:00|3901.87|3901.87|3900.93|3900.93|3901.87|3901.87|3900.93|3900.93|0
1607347030000|2020-12-07 13:17:10|3900.78|3900.78|3900.49|3900.49|3901.17|3901.17|3900.49|3900.49|0
1607347040000|2020-12-07 13:17:20|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1607347070000|2020-12-07 13:17:50|3899.66|3899.66|3899.57|3899.57|3899.66|3899.66|3899.57|3899.57|0
1607347090000|2020-12-07 13:18:10|3899.34|3899.34|3899.57|3899.57|3899.57|3899.57|3899.34|3899.34|0
1607347100000|2020-12-07 13:18:20|3898.3|3898.3|3896.26|3896.26|3898.3|3898.3|3896.26|3896.26|0
1607347110000|2020-12-07 13:18:30|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3895.78|3895.78|0
1607347130000|2020-12-07 13:18:50|3896.58|3896.58|3895.95|3895.95|3896.58|3896.58|3895.95|3895.95|0
1607347150000|2020-12-07 13:19:10|3896.2|3896.2|3896.43|3896.43|3896.43|3896.43|3896.03|3896.03|0
1607347160000|2020-12-07 13:19:20|3898.02|3898.02|3898.14|3898.14|3898.54|3898.54|3898.02|3898.02|0
1607347170000|2020-12-07 13:19:30|3897.75|3897.75|3897.35|3897.35|3897.75|3897.75|3897.35|3897.35|0
1607347180000|2020-12-07 13:19:40|3896.95|3896.95|3896.79|3896.79|3896.95|3896.95|3896.79|3896.79|0
1607347200000|2020-12-07 13:20:00|3896.87|3896.87|3897.04|3897.04|3897.04|3897.04|3896.87|3896.87|0
1607347210000|2020-12-07 13:20:10|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1607347230000|2020-12-07 13:20:30|3896.95|3896.95|3896.56|3896.56|3896.95|3896.95|3896.56|3896.56|0
1607347250000|2020-12-07 13:20:50|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|3895.76|0
1607347260000|2020-12-07 13:21:00|3895.37|3895.37|3894.97|3894.97|3895.37|3895.37|3894.97|3894.97|0
1607347290000|2020-12-07 13:21:30|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1607347300000|2020-12-07 13:21:40|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|0
1607347310000|2020-12-07 13:21:50|3895.85|3895.85|3896.24|3896.24|3896.24|3896.24|3895.85|3895.85|0
1607347330000|2020-12-07 13:22:10|3895.56|3895.56|3894.19|3894.19|3895.56|3895.56|3894.19|3894.19|0
1607347340000|2020-12-07 13:22:20|3894.36|3894.36|3895.15|3895.15|3895.15|3895.15|3894.36|3894.36|0
1607347390000|2020-12-07 13:23:10|3894.91|3894.91|3894.4|3894.4|3894.91|3894.91|3894.4|3894.4|0
1607347400000|2020-12-07 13:23:20|3895.59|3895.59|3895.75|3895.75|3895.99|3895.99|3895.59|3895.59|0
1607347410000|2020-12-07 13:23:30|3894.95|3894.95|3895.25|3895.25|3895.25|3895.25|3894.95|3894.95|0
1607347440000|2020-12-07 13:24:00|3895.65|3895.65|3894.85|3894.85|3895.65|3895.65|3894.85|3894.85|0
1607347450000|2020-12-07 13:24:10|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|0
1607347470000|2020-12-07 13:24:30|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1607347500000|2020-12-07 13:25:00|3894.14|3894.14|3893.46|3893.46|3894.14|3894.14|3893.46|3893.46|0
1607347510000|2020-12-07 13:25:10|3894.83|3894.83|3893.29|3893.29|3894.83|3894.83|3892.78|3892.78|0
1607347520000|2020-12-07 13:25:20|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|0
1607347530000|2020-12-07 13:25:30|3892.21|3892.21|3891.65|3891.65|3892.21|3892.21|3891.65|3891.65|0
1607347540000|2020-12-07 13:25:40|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|0
1607347550000|2020-12-07 13:25:50|3893.29|3893.29|3894.37|3894.37|3894.37|3894.37|3893.29|3893.29|0
1607347560000|2020-12-07 13:26:00|3895.06|3895.06|3894.51|3894.51|3895.34|3895.34|3894.51|3894.51|0
1607347580000|2020-12-07 13:26:20|3896.1|3896.1|3895.31|3895.31|3896.1|3896.1|3895.31|3895.31|0
1607347590000|2020-12-07 13:26:30|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1607347600000|2020-12-07 13:26:40|3894.99|3894.99|3894.75|3894.75|3894.99|3894.99|3894.75|3894.75|0
1607347610000|2020-12-07 13:26:50|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|0
1607347620000|2020-12-07 13:27:00|3894.85|3894.85|3894.79|3894.79|3894.91|3894.91|3894.79|3894.79|0
1607347630000|2020-12-07 13:27:10|3894.87|3894.87|3894.75|3894.75|3894.87|3894.87|3894.75|3894.75|0
1607347640000|2020-12-07 13:27:20|3894.51|3894.51|3894.42|3894.42|3894.87|3894.87|3894.36|3894.36|0
1607347650000|2020-12-07 13:27:30|3895.21|3895.21|3895.61|3895.61|3895.61|3895.61|3895.21|3895.21|0
1607347670000|2020-12-07 13:27:50|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1607347680000|2020-12-07 13:28:00|3896.29|3896.29|3895.61|3895.61|3896.29|3896.29|3895.61|3895.61|0
1607347690000|2020-12-07 13:28:10|3894.92|3894.92|3895.23|3895.23|3895.23|3895.23|3894.92|3894.92|0
1607347700000|2020-12-07 13:28:20|3895.63|3895.63|3895.92|3895.92|3896.03|3896.03|3895.63|3895.63|0
1607347710000|2020-12-07 13:28:30|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|0
1607347720000|2020-12-07 13:28:40|3895.44|3895.44|3895.15|3895.15|3895.44|3895.44|3895.15|3895.15|0
1607347740000|2020-12-07 13:29:00|3896.51|3896.51|3897.73|3897.73|3897.82|3897.82|3896.51|3896.51|0
1607347750000|2020-12-07 13:29:10|3897.84|3897.84|3897.81|3897.81|3897.84|3897.84|3897.69|3897.69|0
1607347770000|2020-12-07 13:29:30|3897.96|3897.96|3897.38|3897.38|3898.17|3898.17|3897.38|3897.38|0
1607347780000|2020-12-07 13:29:40|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|3897.23|0
1607347800000|2020-12-07 13:30:00|3896.43|3896.43|3894.15|3894.15|3896.43|3896.43|3894.15|3894.15|0
1607347810000|2020-12-07 13:30:10|3894.03|3894.03|3895.95|3895.95|3896.34|3896.34|3893.88|3893.88|0
1607347820000|2020-12-07 13:30:20|3895.55|3895.55|3896.65|3896.65|3896.65|3896.65|3895.55|3895.55|0
1607347850000|2020-12-07 13:30:50|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|3895.28|0
1607347860000|2020-12-07 13:31:00|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|0
1607347870000|2020-12-07 13:31:10|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|0
1607347890000|2020-12-07 13:31:30|3894.65|3894.65|3894.65|3894.65|3894.65|3894.65|3894.65|3894.65|0
1607347900000|2020-12-07 13:31:40|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1607347910000|2020-12-07 13:31:50|3893.06|3893.06|3891.84|3891.84|3893.06|3893.06|3891.84|3891.84|0
1607347920000|2020-12-07 13:32:00|3892.05|3892.05|3890.43|3890.43|3892.85|3892.85|3890.43|3890.43|0
1607347930000|2020-12-07 13:32:10|3890.28|3890.28|3889.45|3889.45|3890.28|3890.28|3889.45|3889.45|0
1607347980000|2020-12-07 13:33:00|3889.37|3889.37|3889.76|3889.76|3889.76|3889.76|3889.37|3889.37|0
1607347990000|2020-12-07 13:33:10|3890.95|3890.95|3891.22|3891.22|3891.22|3891.22|3890.95|3890.95|0
1607348000000|2020-12-07 13:33:20|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|0
1607348020000|2020-12-07 13:33:40|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|0
1607348030000|2020-12-07 13:33:50|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|0
1607348040000|2020-12-07 13:34:00|3891.91|3891.91|3892.58|3892.58|3892.7|3892.7|3891.67|3891.67|0
1607348060000|2020-12-07 13:34:20|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|3892.7|0
1607348070000|2020-12-07 13:34:30|3892.81|3892.81|3892.94|3892.94|3892.94|3892.94|3892.64|3892.64|0
1607348080000|2020-12-07 13:34:40|3892.64|3892.64|3891.85|3891.85|3892.64|3892.64|3891.85|3891.85|0
1607348090000|2020-12-07 13:34:50|3891.73|3891.73|3892.14|3892.14|3892.14|3892.14|3891.73|3891.73|0
1607348100000|2020-12-07 13:35:00|3892.06|3892.06|3892.36|3892.36|3894.34|3894.34|3892.06|3892.06|0
1607348110000|2020-12-07 13:35:10|3891.96|3891.96|3893.1|3893.1|3893.15|3893.15|3891.96|3891.96|0
1607348130000|2020-12-07 13:35:30|3893.21|3893.21|3891.68|3891.68|3893.21|3893.21|3891.68|3891.68|0
1607348140000|2020-12-07 13:35:40|3891.53|3891.53|3891.53|3891.53|3891.53|3891.53|3891.53|3891.53|0
1607348150000|2020-12-07 13:35:50|3891.13|3891.13|3890.17|3890.17|3891.13|3891.13|3890.17|3890.17|0
1607348160000|2020-12-07 13:36:00|3889.78|3889.78|3888.74|3888.74|3889.78|3889.78|3888.74|3888.74|0
1607348170000|2020-12-07 13:36:10|3888.41|3888.41|3888.17|3888.17|3888.41|3888.41|3888.17|3888.17|0
1607348180000|2020-12-07 13:36:20|3887.77|3887.77|3888.25|3888.25|3888.56|3888.56|3887.77|3887.77|0
1607348190000|2020-12-07 13:36:30|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1607348210000|2020-12-07 13:36:50|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|3888.41|0
1607348220000|2020-12-07 13:37:00|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1607348230000|2020-12-07 13:37:10|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|3887.94|0
1607348270000|2020-12-07 13:37:50|3887.85|3887.85|3886.49|3886.49|3887.85|3887.85|3886.49|3886.49|0
1607348280000|2020-12-07 13:38:00|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|0
1607348290000|2020-12-07 13:38:10|3885.79|3885.79|3883.81|3883.81|3885.79|3885.79|3883.81|3883.81|0
1607348300000|2020-12-07 13:38:20|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1607348310000|2020-12-07 13:38:30|3883.14|3883.14|3881.67|3881.67|3883.14|3883.14|3881.67|3881.67|0
1607348340000|2020-12-07 13:39:00|3880.87|3880.87|3880.03|3880.03|3880.87|3880.87|3880.03|3880.03|0
1607348350000|2020-12-07 13:39:10|3880.43|3880.43|3880.82|3880.82|3880.82|3880.82|3880.43|3880.43|0
1607348380000|2020-12-07 13:39:40|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|0
1607348400000|2020-12-07 13:40:00|3880.99|3880.99|3881.64|3881.64|3881.64|3881.64|3880.84|3880.84|0
1607348420000|2020-12-07 13:40:20|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1607348430000|2020-12-07 13:40:30|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|3880.45|0
1607348450000|2020-12-07 13:40:50|3881.64|3881.64|3883.21|3883.21|3883.21|3883.21|3881.64|3881.64|0
1607348460000|2020-12-07 13:41:00|3883.05|3883.05|3883.76|3883.76|3883.76|3883.76|3882.48|3882.48|0
1607348470000|2020-12-07 13:41:10|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1607348480000|2020-12-07 13:41:20|3884.04|3884.04|3884.44|3884.44|3884.44|3884.44|3884.04|3884.04|0
1607348490000|2020-12-07 13:41:30|3883.76|3883.76|3884.03|3884.03|3884.03|3884.03|3883.76|3883.76|0
1607348500000|2020-12-07 13:41:40|3884.15|3884.15|3884.83|3884.83|3884.83|3884.83|3884.15|3884.15|0
1607348530000|2020-12-07 13:42:10|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|0
1607348550000|2020-12-07 13:42:30|3884.72|3884.72|3884.31|3884.31|3884.72|3884.72|3884.31|3884.31|0
1607348560000|2020-12-07 13:42:40|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|0
1607348570000|2020-12-07 13:42:50|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|3883.12|0
1607348580000|2020-12-07 13:43:00|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|0
1607348600000|2020-12-07 13:43:20|3884.2|3884.2|3884.9|3884.9|3885.29|3885.29|3884.2|3884.2|0
1607348620000|2020-12-07 13:43:40|3885.05|3885.05|3884.9|3884.9|3885.05|3885.05|3884.9|3884.9|0
1607348630000|2020-12-07 13:43:50|3884.75|3884.75|3883.74|3883.74|3884.75|3884.75|3883.74|3883.74|0
1607348640000|2020-12-07 13:44:00|3883.89|3883.89|3884.49|3884.49|3884.49|3884.49|3883.7|3883.7|0
1607348650000|2020-12-07 13:44:10|3884.26|3884.26|3883.86|3883.86|3884.26|3884.26|3883.86|3883.86|0
1607348670000|2020-12-07 13:44:30|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1607348680000|2020-12-07 13:44:40|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|0
1607348690000|2020-12-07 13:44:50|3883.39|3883.39|3884.08|3884.08|3884.87|3884.87|3883.28|3883.28|0
1607348700000|2020-12-07 13:45:00|3883.68|3883.68|3883.98|3883.98|3883.98|3883.98|3883.68|3883.68|0
1607348720000|2020-12-07 13:45:20|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1607348730000|2020-12-07 13:45:30|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|0
1607348760000|2020-12-07 13:46:00|3885.09|3885.09|3885|3885|3885.09|3885.09|3885|3885|0
1607348770000|2020-12-07 13:46:10|3885.4|3885.4|3885.32|3885.32|3885.4|3885.4|3885.32|3885.32|0
1607348790000|2020-12-07 13:46:30|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|3884.92|0
1607348820000|2020-12-07 13:47:00|3885.6|3885.6|3885.77|3885.77|3885.77|3885.77|3885.6|3885.6|0
1607348830000|2020-12-07 13:47:10|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1607348850000|2020-12-07 13:47:30|3887.75|3887.75|3886.56|3886.56|3887.75|3887.75|3886.56|3886.56|0
1607348860000|2020-12-07 13:47:40|3886.17|3886.17|3886|3886|3886.17|3886.17|3886|3886|0
1607348880000|2020-12-07 13:48:00|3886.4|3886.4|3886.29|3886.29|3886.45|3886.45|3886.29|3886.29|0
1607348940000|2020-12-07 13:49:00|3887.08|3887.08|3887.88|3887.88|3887.88|3887.88|3887.08|3887.08|0
1607348950000|2020-12-07 13:49:10|3887.52|3887.52|3887.4|3887.4|3887.64|3887.64|3887.4|3887.4|0
1607348960000|2020-12-07 13:49:20|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|0
1607348970000|2020-12-07 13:49:30|3887.92|3887.92|3887.52|3887.52|3887.92|3887.92|3887.52|3887.52|0
1607348980000|2020-12-07 13:49:40|3887.27|3887.27|3887.19|3887.19|3887.27|3887.27|3887.19|3887.19|0
1607348990000|2020-12-07 13:49:50|3887.07|3887.07|3887.22|3887.22|3887.22|3887.22|3887.07|3887.07|0
1607349000000|2020-12-07 13:50:00|3887.39|3887.39|3887.62|3887.62|3887.62|3887.62|3887.39|3887.39|0
1607349010000|2020-12-07 13:50:10|3887.79|3887.79|3886.31|3886.31|3887.79|3887.79|3886.31|3886.31|0
1607349030000|2020-12-07 13:50:30|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1607349060000|2020-12-07 13:51:00|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|3886.26|0
1607349070000|2020-12-07 13:51:10|3887.16|3887.16|3888.08|3888.08|3888.88|3888.88|3887.16|3887.16|0
1607349080000|2020-12-07 13:51:20|3888.77|3888.77|3889.16|3889.16|3889.16|3889.16|3888.77|3888.77|0
1607349090000|2020-12-07 13:51:30|3889.56|3889.56|3889.96|3889.96|3889.96|3889.96|3889.56|3889.56|0
1607349100000|2020-12-07 13:51:40|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|0
1607349120000|2020-12-07 13:52:00|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|3889.56|0
1607349140000|2020-12-07 13:52:20|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|3889.16|0
1607349150000|2020-12-07 13:52:30|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|0
1607349160000|2020-12-07 13:52:40|3886.03|3886.03|3885.79|3885.79|3886.03|3886.03|3885.79|3885.79|0
1607349170000|2020-12-07 13:52:50|3885.39|3885.39|3884.51|3884.51|3885.39|3885.39|3884.51|3884.51|0
1607349180000|2020-12-07 13:53:00|3884.41|3884.41|3884.32|3884.32|3884.41|3884.41|3884.32|3884.32|0
1607349190000|2020-12-07 13:53:10|3883.93|3883.93|3884.32|3884.32|3884.72|3884.72|3883.53|3883.53|0
1607349220000|2020-12-07 13:53:40|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|0
1607349230000|2020-12-07 13:53:50|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1607349240000|2020-12-07 13:54:00|3884.56|3884.56|3880.91|3880.91|3884.56|3884.56|3880.91|3880.91|0
1607349250000|2020-12-07 13:54:10|3881.7|3881.7|3875.95|3875.95|3881.7|3881.7|3875.95|3875.95|0
1607349260000|2020-12-07 13:54:20|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|3876.2|0
1607349270000|2020-12-07 13:54:30|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|3876.28|0
1607349280000|2020-12-07 13:54:40|3875.6|3875.6|3875.89|3875.89|3875.89|3875.89|3875.2|3875.2|0
1607349290000|2020-12-07 13:54:50|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|3875.47|0
1607349300000|2020-12-07 13:55:00|3874.79|3874.79|3876.55|3876.55|3876.55|3876.55|3874.79|3874.79|0
1607349310000|2020-12-07 13:55:10|3876.64|3876.64|3878.65|3878.65|3878.7|3878.7|3876.64|3876.64|0
1607349320000|2020-12-07 13:55:20|3879.44|3879.44|3878.7|3878.7|3879.44|3879.44|3878.65|3878.65|0
1607349330000|2020-12-07 13:55:30|3879.1|3879.1|3877.77|3877.77|3879.1|3879.1|3877.77|3877.77|0
1607349350000|2020-12-07 13:55:50|3878.07|3878.07|3877.77|3877.77|3878.07|3878.07|3877.77|3877.77|0
1607349360000|2020-12-07 13:56:00|3877.09|3877.09|3876.3|3876.3|3877.09|3877.09|3876.3|3876.3|0
1607349370000|2020-12-07 13:56:10|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|3876.13|0
1607349390000|2020-12-07 13:56:30|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1607349400000|2020-12-07 13:56:40|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|3876.17|0
1607349410000|2020-12-07 13:56:50|3876.27|3876.27|3876.67|3876.67|3876.67|3876.67|3876.27|3876.27|0
1607349420000|2020-12-07 13:57:00|3877.46|3877.46|3878.46|3878.46|3878.91|3878.91|3877.46|3877.46|0
1607349430000|2020-12-07 13:57:10|3879.34|3879.34|3878.82|3878.82|3879.34|3879.34|3878.66|3878.66|0
1607349440000|2020-12-07 13:57:20|3879.22|3879.22|3878.14|3878.14|3879.22|3879.22|3878.14|3878.14|0
1607349450000|2020-12-07 13:57:30|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1607349480000|2020-12-07 13:58:00|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1607349500000|2020-12-07 13:58:20|3878.51|3878.51|3878.11|3878.11|3878.51|3878.51|3878.11|3878.11|0
1607349510000|2020-12-07 13:58:30|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|3877.71|0
1607349520000|2020-12-07 13:58:40|3877.03|3877.03|3876.95|3876.95|3877.03|3877.03|3876.26|3876.26|0
1607349530000|2020-12-07 13:58:50|3876.8|3876.8|3876.11|3876.11|3876.8|3876.8|3876.11|3876.11|0
1607349540000|2020-12-07 13:59:00|3876.23|3876.23|3876.07|3876.07|3876.23|3876.23|3876.07|3876.07|0
1607349570000|2020-12-07 13:59:30|3875.28|3875.28|3874.88|3874.88|3875.28|3875.28|3874.88|3874.88|0
1607349580000|2020-12-07 13:59:40|3874.8|3874.8|3875.99|3875.99|3875.99|3875.99|3874.8|3874.8|0
1607349590000|2020-12-07 13:59:50|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1607349600000|2020-12-07 14:00:00|3875.36|3875.36|3878.95|3878.95|3878.95|3878.95|3875.36|3875.36|0
1607349610000|2020-12-07 14:00:10|3878.26|3878.26|3879.06|3879.06|3879.14|3879.14|3878.26|3878.26|0
1607349630000|2020-12-07 14:00:30|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1607349640000|2020-12-07 14:00:40|3878.37|3878.37|3878.28|3878.28|3878.37|3878.37|3877.98|3877.98|0
1607349650000|2020-12-07 14:00:50|3878.13|3878.13|3878.29|3878.29|3878.29|3878.29|3877.9|3877.9|0
1607349670000|2020-12-07 14:01:10|3878.98|3878.98|3879.37|3879.37|3879.37|3879.37|3878.98|3878.98|0
1607349690000|2020-12-07 14:01:30|3879.53|3879.53|3879.59|3879.59|3879.59|3879.59|3879.53|3879.53|0
1607349700000|2020-12-07 14:01:40|3880.95|3880.95|3880.27|3880.27|3880.95|3880.95|3880.27|3880.27|0
1607349710000|2020-12-07 14:01:50|3880.35|3880.35|3880.19|3880.19|3880.95|3880.95|3880.19|3880.19|0
1607349720000|2020-12-07 14:02:00|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1607349730000|2020-12-07 14:02:10|3879.71|3879.71|3878.34|3878.34|3879.71|3879.71|3878.34|3878.34|0
1607349740000|2020-12-07 14:02:20|3878.51|3878.51|3878.92|3878.92|3878.92|3878.92|3878.51|3878.51|0
1607349750000|2020-12-07 14:02:30|3879|3879|3879|3879|3879|3879|3879|3879|0
1607349760000|2020-12-07 14:02:40|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1607349810000|2020-12-07 14:03:30|3880.04|3880.04|3880.52|3880.52|3880.83|3880.83|3880.04|3880.04|0
1607349820000|2020-12-07 14:03:40|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|3880.91|0
1607349830000|2020-12-07 14:03:50|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|3880.75|0
1607349840000|2020-12-07 14:04:00|3880.51|3880.51|3881.59|3881.59|3881.59|3881.59|3880.11|3880.11|0
1607349850000|2020-12-07 14:04:10|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|3882.95|0
1607349880000|2020-12-07 14:04:40|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|3883.64|0
1607349890000|2020-12-07 14:04:50|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1607349900000|2020-12-07 14:05:00|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|0
1607349920000|2020-12-07 14:05:20|3882.45|3882.45|3882.55|3882.55|3882.61|3882.61|3882.45|3882.45|0
1607349930000|2020-12-07 14:05:30|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|3882.16|0
1607349940000|2020-12-07 14:05:40|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1607349950000|2020-12-07 14:05:50|3882.8|3882.8|3883.73|3883.73|3883.73|3883.73|3882.8|3882.8|0
1607349960000|2020-12-07 14:06:00|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|0
1607349980000|2020-12-07 14:06:20|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1607349990000|2020-12-07 14:06:30|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|3885.09|0
1607350000000|2020-12-07 14:06:40|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1607350010000|2020-12-07 14:06:50|3884.64|3884.64|3884.38|3884.38|3884.64|3884.64|3884.38|3884.38|0
1607350020000|2020-12-07 14:07:00|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|0
1607350040000|2020-12-07 14:07:20|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|3884.52|0
1607350070000|2020-12-07 14:07:50|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|3884.13|0
1607350090000|2020-12-07 14:08:10|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1607350110000|2020-12-07 14:08:30|3882.52|3882.52|3881.84|3881.84|3882.52|3882.52|3881.84|3881.84|0
1607350120000|2020-12-07 14:08:40|3881.76|3881.76|3881.84|3881.84|3881.84|3881.84|3881.76|3881.76|0
1607350140000|2020-12-07 14:09:00|3881.92|3881.92|3881.24|3881.24|3881.92|3881.92|3881.24|3881.24|0
1607350160000|2020-12-07 14:09:20|3882.03|3882.03|3882.3|3882.3|3882.3|3882.3|3882.03|3882.03|0
1607350200000|2020-12-07 14:10:00|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|0
1607350210000|2020-12-07 14:10:10|3880.8|3880.8|3879.61|3879.61|3880.8|3880.8|3879.61|3879.61|0
1607350220000|2020-12-07 14:10:20|3880|3880|3880|3880|3880|3880|3880|3880|0
1607350230000|2020-12-07 14:10:30|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1607350240000|2020-12-07 14:10:40|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1607350250000|2020-12-07 14:10:50|3881.58|3881.58|3881.73|3881.73|3881.73|3881.73|3881.58|3881.58|0
1607350260000|2020-12-07 14:11:00|3882.53|3882.53|3882.77|3882.77|3883.09|3883.09|3882.53|3882.53|0
1607350270000|2020-12-07 14:11:10|3882.38|3882.38|3882.46|3882.46|3882.46|3882.46|3882.38|3882.38|0
1607350290000|2020-12-07 14:11:30|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1607350300000|2020-12-07 14:11:40|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1607350310000|2020-12-07 14:11:50|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|3883.35|0
1607350320000|2020-12-07 14:12:00|3883.43|3883.43|3883.35|3883.35|3883.43|3883.43|3883.35|3883.35|0
1607350330000|2020-12-07 14:12:10|3881.98|3881.98|3881.82|3881.82|3881.98|3881.98|3881.82|3881.82|0
1607350350000|2020-12-07 14:12:30|3881.77|3881.77|3881.71|3881.71|3881.77|3881.77|3881.71|3881.71|0
1607350380000|2020-12-07 14:13:00|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1607350420000|2020-12-07 14:13:40|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|3881.2|0
1607350430000|2020-12-07 14:13:50|3881.35|3881.35|3882.14|3882.14|3882.14|3882.14|3881.35|3881.35|0
1607350440000|2020-12-07 14:14:00|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1607350470000|2020-12-07 14:14:30|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1607350480000|2020-12-07 14:14:40|3882.4|3882.4|3883.2|3883.2|3883.2|3883.2|3882.4|3882.4|0
1607350490000|2020-12-07 14:14:50|3882.8|3882.8|3882.95|3882.95|3882.95|3882.95|3882.8|3882.8|0
1607350500000|2020-12-07 14:15:00|3883.35|3883.35|3884.54|3884.54|3884.54|3884.54|3883.35|3883.35|0
1607350510000|2020-12-07 14:15:10|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|0
1607350520000|2020-12-07 14:15:20|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|0
1607350530000|2020-12-07 14:15:30|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|3885.37|0
1607350550000|2020-12-07 14:15:50|3886.17|3886.17|3886.96|3886.96|3886.96|3886.96|3886.17|3886.17|0
1607350570000|2020-12-07 14:16:10|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|0
1607350580000|2020-12-07 14:16:20|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|0
1607350590000|2020-12-07 14:16:30|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|0
1607350600000|2020-12-07 14:16:40|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|0
1607350610000|2020-12-07 14:16:50|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1607350620000|2020-12-07 14:17:00|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1607350630000|2020-12-07 14:17:10|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|3886.69|0
1607350640000|2020-12-07 14:17:20|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|3886.39|0
1607350670000|2020-12-07 14:17:50|3885.99|3885.99|3886.67|3886.67|3886.67|3886.67|3885.99|3885.99|0
1607350680000|2020-12-07 14:18:00|3887.35|3887.35|3887.75|3887.75|3887.75|3887.75|3887.35|3887.35|0
1607350690000|2020-12-07 14:18:10|3888.94|3888.94|3889.34|3889.34|3889.34|3889.34|3888.94|3888.94|0
1607350720000|2020-12-07 14:18:40|3889.42|3889.42|3889.78|3889.78|3889.78|3889.78|3889.42|3889.42|0
1607350730000|2020-12-07 14:18:50|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1607350770000|2020-12-07 14:19:30|3890.11|3890.11|3891.48|3891.48|3891.48|3891.48|3890.11|3890.11|0
1607350780000|2020-12-07 14:19:40|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|3891.36|0
1607350790000|2020-12-07 14:19:50|3892.15|3892.15|3892.6|3892.6|3892.6|3892.6|3892.15|3892.15|0
1607350800000|2020-12-07 14:20:00|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|0
1607350810000|2020-12-07 14:20:10|3893.16|3893.16|3893.55|3893.55|3893.55|3893.55|3893.16|3893.16|0
1607350820000|2020-12-07 14:20:20|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|3893.72|0
1607350830000|2020-12-07 14:20:30|3893.96|3893.96|3894.29|3894.29|3894.29|3894.29|3893.84|3893.84|0
1607350850000|2020-12-07 14:20:50|3894.97|3894.97|3894.97|3894.97|3894.97|3894.97|3894.97|3894.97|0
1607350860000|2020-12-07 14:21:00|3895.22|3895.22|3895.38|3895.38|3895.46|3895.46|3895.22|3895.22|0
1607350870000|2020-12-07 14:21:10|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|3895.77|0
1607350880000|2020-12-07 14:21:20|3896.46|3896.46|3896.54|3896.54|3896.54|3896.54|3896.46|3896.46|0
1607350900000|2020-12-07 14:21:40|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|3895.86|0
1607350920000|2020-12-07 14:22:00|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1607350930000|2020-12-07 14:22:10|3895.31|3895.31|3894.57|3894.57|3895.31|3895.31|3894.57|3894.57|0
1607350970000|2020-12-07 14:22:50|3894.27|3894.27|3895.64|3895.64|3895.64|3895.64|3894.27|3894.27|0
1607350980000|2020-12-07 14:23:00|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|3895.24|0
1607350990000|2020-12-07 14:23:10|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|0
1607351000000|2020-12-07 14:23:20|3894.95|3894.95|3894.56|3894.56|3894.95|3894.95|3894.56|3894.56|0
1607351030000|2020-12-07 14:23:50|3894.95|3894.95|3895.75|3895.75|3895.75|3895.75|3894.95|3894.95|0
1607351050000|2020-12-07 14:24:10|3895.35|3895.35|3896.2|3896.2|3897.1|3897.1|3895.35|3895.35|0
1607351070000|2020-12-07 14:24:30|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|0
1607351090000|2020-12-07 14:24:50|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1607351110000|2020-12-07 14:25:10|3897.07|3897.07|3897.07|3897.07|3897.13|3897.13|3897.07|3897.07|0
1607351120000|2020-12-07 14:25:20|3897.47|3897.47|3897.55|3897.55|3897.55|3897.55|3897.47|3897.47|0
1607351130000|2020-12-07 14:25:30|3899.14|3899.14|3898.74|3898.74|3899.14|3899.14|3898.74|3898.74|0
1607351140000|2020-12-07 14:25:40|3898.8|3898.8|3898.85|3898.85|3898.85|3898.85|3898.8|3898.8|0
1607351150000|2020-12-07 14:25:50|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|0
1607351160000|2020-12-07 14:26:00|3898.77|3898.77|3898.44|3898.44|3898.77|3898.77|3898.44|3898.44|0
1607351170000|2020-12-07 14:26:10|3898.52|3898.52|3898.12|3898.12|3898.52|3898.52|3898.12|3898.12|0
1607351200000|2020-12-07 14:26:40|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1607351210000|2020-12-07 14:26:50|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|3897.64|0
1607351230000|2020-12-07 14:27:10|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|0
1607351240000|2020-12-07 14:27:20|3899.08|3899.08|3899.16|3899.16|3899.16|3899.16|3899.08|3899.08|0
1607351250000|2020-12-07 14:27:30|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1607351260000|2020-12-07 14:27:40|3898.7|3898.7|3899.33|3899.33|3899.33|3899.33|3898.64|3898.64|0
1607351270000|2020-12-07 14:27:50|3899.58|3899.58|3899.58|3899.58|3899.58|3899.58|3899.58|3899.58|0
1607351290000|2020-12-07 14:28:10|3899.73|3899.73|3899.89|3899.89|3899.89|3899.89|3899.73|3899.73|0
1607351300000|2020-12-07 14:28:20|3901.48|3901.48|3902.27|3902.27|3902.27|3902.27|3901.48|3901.48|0
1607351310000|2020-12-07 14:28:30|3902.42|3902.42|3902.82|3902.82|3902.82|3902.82|3902.42|3902.42|0
1607351320000|2020-12-07 14:28:40|3902.97|3902.97|3902.82|3902.82|3902.97|3902.97|3902.82|3902.82|0
1607351330000|2020-12-07 14:28:50|3902.71|3902.71|3903.11|3903.11|3903.11|3903.11|3902.71|3902.71|0
1607351360000|2020-12-07 14:29:20|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1607351370000|2020-12-07 14:29:30|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|0
1607351390000|2020-12-07 14:29:50|3904.25|3904.25|3903.85|3903.85|3904.25|3904.25|3903.85|3903.85|0
1607351400000|2020-12-07 14:30:00|3903.8|3903.8|3903.73|3903.73|3904.13|3904.13|3903.73|3903.73|0
1607351410000|2020-12-07 14:30:10|3904.13|3904.13|3905.32|3905.32|3905.32|3905.32|3904.13|3904.13|0
1607351420000|2020-12-07 14:30:20|3904.52|3904.52|3903.73|3903.73|3904.92|3904.92|3903.73|3903.73|0
1607351430000|2020-12-07 14:30:30|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|0
1607351440000|2020-12-07 14:30:40|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|3903.56|0
1607351450000|2020-12-07 14:30:50|3903.17|3903.17|3903.56|3903.56|3903.56|3903.56|3903.17|3903.17|0
1607351460000|2020-12-07 14:31:00|3904.93|3904.93|3902.2|3902.2|3904.93|3904.93|3902.2|3902.2|0
1607351470000|2020-12-07 14:31:10|3900.83|3900.83|3902.31|3902.31|3902.31|3902.31|3900.33|3900.33|0
1607351490000|2020-12-07 14:31:30|3903.11|3903.11|3901.74|3901.74|3903.11|3903.11|3901.74|3901.74|0
1607351510000|2020-12-07 14:31:50|3902.53|3902.53|3900.73|3900.73|3902.59|3902.59|3900.73|3900.73|0
1607351520000|2020-12-07 14:32:00|3901.13|3901.13|3899.29|3899.29|3901.13|3901.13|3899.29|3899.29|0
1607351530000|2020-12-07 14:32:10|3898.89|3898.89|3895.54|3895.54|3898.89|3898.89|3895.54|3895.54|0
1607351540000|2020-12-07 14:32:20|3895.21|3895.21|3895.51|3895.51|3895.51|3895.51|3895.21|3895.21|0
1607351550000|2020-12-07 14:32:30|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|3895.3|0
1607351580000|2020-12-07 14:33:00|3895.98|3895.98|3894.79|3894.79|3896.15|3896.15|3894.79|3894.79|0
1607351590000|2020-12-07 14:33:10|3895.47|3895.47|3900.48|3900.48|3900.48|3900.48|3895.47|3895.47|0
1607351600000|2020-12-07 14:33:20|3900.88|3900.88|3900.54|3900.54|3900.88|3900.88|3900.48|3900.48|0
1607351610000|2020-12-07 14:33:30|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|3900.14|0
1607351620000|2020-12-07 14:33:40|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1607351630000|2020-12-07 14:33:50|3901|3901|3901|3901|3901|3901|3901|3901|0
1607351640000|2020-12-07 14:34:00|3901.33|3901.33|3900.65|3900.65|3901.33|3901.33|3900.65|3900.65|0
1607351650000|2020-12-07 14:34:10|3899.46|3899.46|3899.29|3899.29|3899.46|3899.46|3899.29|3899.29|0
1607351660000|2020-12-07 14:34:20|3898.89|3898.89|3899.06|3899.06|3899.06|3899.06|3898.89|3898.89|0
1607351670000|2020-12-07 14:34:30|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|3898.38|0
1607351680000|2020-12-07 14:34:40|3898.77|3898.77|3898.53|3898.53|3899.32|3899.32|3898.53|3898.53|0
1607351690000|2020-12-07 14:34:50|3898.13|3898.13|3898.02|3898.02|3898.13|3898.13|3898.02|3898.02|0
1607351700000|2020-12-07 14:35:00|3898.42|3898.42|3896.83|3896.83|3898.42|3898.42|3896.44|3896.44|0
1607351710000|2020-12-07 14:35:10|3896.04|3896.04|3895.74|3895.74|3896.04|3896.04|3895.74|3895.74|0
1607351720000|2020-12-07 14:35:20|3894.94|3894.94|3893.95|3893.95|3894.94|3894.94|3893.55|3893.55|0
1607351730000|2020-12-07 14:35:30|3895.54|3895.54|3897.86|3897.86|3897.86|3897.86|3895.54|3895.54|0
1607351740000|2020-12-07 14:35:40|3897.47|3897.47|3896.1|3896.1|3897.47|3897.47|3896.1|3896.1|0
1607351750000|2020-12-07 14:35:50|3895.42|3895.42|3896.1|3896.1|3896.1|3896.1|3895.42|3895.42|0
1607351760000|2020-12-07 14:36:00|3896.89|3896.89|3896.89|3896.89|3896.89|3896.89|3896.89|3896.89|0
1607351770000|2020-12-07 14:36:10|3897.69|3897.69|3898.08|3898.08|3898.48|3898.48|3897.69|3897.69|0
1607351780000|2020-12-07 14:36:20|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|3897.69|0
1607351790000|2020-12-07 14:36:30|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|3896.5|0
1607351800000|2020-12-07 14:36:40|3896.89|3896.89|3897.69|3897.69|3897.69|3897.69|3896.89|3896.89|0
1607351820000|2020-12-07 14:37:00|3898.48|3898.48|3899.14|3899.14|3899.14|3899.14|3898.48|3898.48|0
1607351830000|2020-12-07 14:37:10|3899.25|3899.25|3899.3|3899.3|3899.3|3899.3|3899.25|3899.25|0
1607351840000|2020-12-07 14:37:20|3899.36|3899.36|3901.37|3901.37|3901.77|3901.77|3899.36|3899.36|0
1607351850000|2020-12-07 14:37:30|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|3901.77|0
1607351860000|2020-12-07 14:37:40|3901.62|3901.62|3901.47|3901.47|3901.62|3901.62|3901.47|3901.47|0
1607351870000|2020-12-07 14:37:50|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|3900.27|0
1607351880000|2020-12-07 14:38:00|3900.19|3900.19|3902.18|3902.18|3902.18|3902.18|3900.19|3900.19|0
1607351900000|2020-12-07 14:38:20|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|3903.14|0
1607351920000|2020-12-07 14:38:40|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|3902.97|0
1607351940000|2020-12-07 14:39:00|3904.56|3904.56|3905.35|3905.35|3905.35|3905.35|3904.56|3904.56|0
1607351950000|2020-12-07 14:39:10|3904.56|3904.56|3904.56|3904.56|3905.75|3905.75|3904.56|3904.56|0
1607351960000|2020-12-07 14:39:20|3905.35|3905.35|3904.56|3904.56|3905.35|3905.35|3904.16|3904.16|0
1607351970000|2020-12-07 14:39:30|3903.76|3903.76|3902.83|3902.83|3903.76|3903.76|3902.83|3902.83|0
1607351980000|2020-12-07 14:39:40|3902.59|3902.59|3900.89|3900.89|3902.59|3902.59|3900.61|3900.61|0
1607351990000|2020-12-07 14:39:50|3902.08|3902.08|3900.21|3900.21|3902.2|3902.2|3900.21|3900.21|0
1607352000000|2020-12-07 14:40:00|3900.61|3900.61|3899.93|3899.93|3901.4|3901.4|3899.93|3899.93|0
1607352020000|2020-12-07 14:40:20|3899.69|3899.69|3900.65|3900.65|3900.65|3900.65|3899.69|3899.69|0
1607352030000|2020-12-07 14:40:30|3901.33|3901.33|3901.85|3901.85|3901.85|3901.85|3900.65|3900.65|0
1607352040000|2020-12-07 14:40:40|3902.64|3902.64|3904.23|3904.23|3905.02|3905.02|3902.24|3902.24|0
1607352060000|2020-12-07 14:41:00|3903.04|3903.04|3902.64|3902.64|3903.04|3903.04|3902.64|3902.64|0
1607352070000|2020-12-07 14:41:10|3901.27|3901.27|3899.55|3899.55|3901.96|3901.96|3899.55|3899.55|0
1607352080000|2020-12-07 14:41:20|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1607352090000|2020-12-07 14:41:30|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1607352100000|2020-12-07 14:41:40|3899.16|3899.16|3898.76|3898.76|3899.55|3899.55|3898.36|3898.36|0
1607352110000|2020-12-07 14:41:50|3899.55|3899.55|3899.45|3899.45|3900.24|3900.24|3899.45|3899.45|0
1607352120000|2020-12-07 14:42:00|3900.24|3900.24|3901.68|3901.68|3901.68|3901.68|3900.24|3900.24|0
1607352140000|2020-12-07 14:42:20|3901.84|3901.84|3902.63|3902.63|3902.63|3902.63|3901.84|3901.84|0
1607352150000|2020-12-07 14:42:30|3902.78|3902.78|3902.88|3902.88|3902.88|3902.88|3902.48|3902.48|0
1607352160000|2020-12-07 14:42:40|3902.48|3902.48|3903.13|3903.13|3903.28|3903.28|3902.48|3902.48|0
1607352170000|2020-12-07 14:42:50|3903.81|3903.81|3903.9|3903.9|3904.29|3904.29|3902.62|3902.62|0
1607352180000|2020-12-07 14:43:00|3904.29|3904.29|3903.1|3903.1|3904.29|3904.29|3902.71|3902.71|0
1607352190000|2020-12-07 14:43:10|3902.8|3902.8|3902.42|3902.42|3902.97|3902.97|3901.88|3901.88|0
1607352200000|2020-12-07 14:43:20|3902.82|3902.82|3903.61|3903.61|3903.61|3903.61|3901.63|3901.63|0
1607352210000|2020-12-07 14:43:30|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|3903.78|0
1607352240000|2020-12-07 14:44:00|3904.02|3904.02|3903.47|3903.47|3904.02|3904.02|3903.22|3903.22|0
1607352250000|2020-12-07 14:44:10|3903.58|3903.58|3903.43|3903.43|3903.58|3903.58|3903.43|3903.43|0
1607352260000|2020-12-07 14:44:20|3903.54|3903.54|3904.74|3904.74|3904.74|3904.74|3903.54|3903.54|0
1607352270000|2020-12-07 14:44:30|3905.54|3905.54|3906.33|3906.33|3907.91|3907.91|3905.54|3905.54|0
1607352280000|2020-12-07 14:44:40|3907.52|3907.52|3907.12|3907.12|3907.52|3907.52|3907.12|3907.12|0
1607352290000|2020-12-07 14:44:50|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1607352300000|2020-12-07 14:45:00|3906.76|3906.76|3906.42|3906.42|3906.76|3906.76|3906.42|3906.42|0
1607352310000|2020-12-07 14:45:10|3906.54|3906.54|3905.86|3905.86|3906.54|3906.54|3905.74|3905.74|0
1607352320000|2020-12-07 14:45:20|3905.47|3905.47|3906.15|3906.15|3906.15|3906.15|3905.47|3905.47|0
1607352330000|2020-12-07 14:45:30|3906.27|3906.27|3906.15|3906.15|3906.27|3906.27|3906.15|3906.15|0
1607352340000|2020-12-07 14:45:40|3906.03|3906.03|3908.01|3908.01|3908.01|3908.01|3906.03|3906.03|0
1607352350000|2020-12-07 14:45:50|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1607352370000|2020-12-07 14:46:10|3908.56|3908.56|3908.56|3908.56|3908.56|3908.56|3908.56|3908.56|0
1607352380000|2020-12-07 14:46:20|3907.77|3907.77|3907.85|3907.85|3907.85|3907.85|3907.77|3907.77|0
1607352390000|2020-12-07 14:46:30|3907.17|3907.17|3907.09|3907.09|3907.17|3907.17|3907.09|3907.09|0
1607352400000|2020-12-07 14:46:40|3907.25|3907.25|3907.78|3907.78|3907.78|3907.78|3907.1|3907.1|0
1607352410000|2020-12-07 14:46:50|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|3907.89|0
1607352420000|2020-12-07 14:47:00|3908.28|3908.28|3908.45|3908.45|3908.45|3908.45|3908.28|3908.28|0
1607352430000|2020-12-07 14:47:10|3908.53|3908.53|3910.22|3910.22|3910.62|3910.62|3908.53|3908.53|0
1607352440000|2020-12-07 14:47:20|3910.62|3910.62|3909.84|3909.84|3911.03|3911.03|3909.84|3909.84|0
1607352460000|2020-12-07 14:47:40|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|0
1607352480000|2020-12-07 14:48:00|3907.86|3907.86|3908.26|3908.26|3908.26|3908.26|3907.86|3907.86|0
1607352490000|2020-12-07 14:48:10|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|0
1607352500000|2020-12-07 14:48:20|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|0
1607352510000|2020-12-07 14:48:30|3908.37|3908.37|3908.29|3908.29|3908.37|3908.37|3908.29|3908.29|0
1607352520000|2020-12-07 14:48:40|3908.37|3908.37|3908.77|3908.77|3908.77|3908.77|3908.37|3908.37|0
1607352530000|2020-12-07 14:48:50|3908.89|3908.89|3909.34|3909.34|3909.34|3909.34|3908.89|3908.89|0
1607352540000|2020-12-07 14:49:00|3909.22|3909.22|3909.1|3909.1|3909.22|3909.22|3909.1|3909.1|0
1607352550000|2020-12-07 14:49:10|3909.13|3909.13|3909.21|3909.21|3909.21|3909.21|3909.13|3909.13|0
1607352560000|2020-12-07 14:49:20|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|0
1607352570000|2020-12-07 14:49:30|3908.82|3908.82|3908.72|3908.72|3908.82|3908.82|3906.73|3906.73|0
1607352580000|2020-12-07 14:49:40|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|0
1607352590000|2020-12-07 14:49:50|3907.13|3907.13|3907.53|3907.53|3907.92|3907.92|3907.13|3907.13|0
1607352600000|2020-12-07 14:50:00|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1607352610000|2020-12-07 14:50:10|3907.32|3907.32|3907.43|3907.43|3907.43|3907.43|3907.32|3907.32|0
1607352640000|2020-12-07 14:50:40|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|0
1607352660000|2020-12-07 14:51:00|3907.43|3907.43|3907.43|3907.43|3907.43|3907.43|3907.43|3907.43|0
1607352670000|2020-12-07 14:51:10|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|3907.68|0
1607352680000|2020-12-07 14:51:20|3908.08|3908.08|3907.98|3907.98|3908.08|3908.08|3907.68|3907.68|0
1607352690000|2020-12-07 14:51:30|3906.94|3906.94|3906.54|3906.54|3906.94|3906.94|3906.54|3906.54|0
1607352700000|2020-12-07 14:51:40|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1607352720000|2020-12-07 14:52:00|3904.95|3904.95|3904.19|3904.19|3904.95|3904.95|3904.08|3904.08|0
1607352730000|2020-12-07 14:52:10|3903.8|3903.8|3902.76|3902.76|3903.8|3903.8|3902.61|3902.61|0
1607352740000|2020-12-07 14:52:20|3902.36|3902.36|3901.71|3901.71|3902.36|3902.36|3901.65|3901.65|0
1607352750000|2020-12-07 14:52:30|3901.47|3901.47|3900.45|3900.45|3902.38|3902.38|3900.45|3900.45|0
1607352760000|2020-12-07 14:52:40|3901.25|3901.25|3901.44|3901.44|3901.44|3901.44|3900.17|3900.17|0
1607352770000|2020-12-07 14:52:50|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|0
1607352780000|2020-12-07 14:53:00|3902.08|3902.08|3901.46|3901.46|3902.25|3902.25|3901.46|3901.46|0
1607352790000|2020-12-07 14:53:10|3901.58|3901.58|3900.89|3900.89|3901.58|3901.58|3900.89|3900.89|0
1607352800000|2020-12-07 14:53:20|3900.21|3900.21|3901.58|3901.58|3901.58|3901.58|3900.21|3900.21|0
1607352820000|2020-12-07 14:53:40|3902.37|3902.37|3900.39|3900.39|3902.37|3902.37|3900.39|3900.39|0
1607352830000|2020-12-07 14:53:50|3900.33|3900.33|3900.73|3900.73|3901.13|3901.13|3900.33|3900.33|0
1607352850000|2020-12-07 14:54:10|3900.33|3900.33|3900.33|3900.33|3900.33|3900.33|3900.33|3900.33|0
1607352860000|2020-12-07 14:54:20|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|3900.73|0
1607352870000|2020-12-07 14:54:30|3900.48|3900.48|3899.29|3899.29|3900.48|3900.48|3899.29|3899.29|0
1607352880000|2020-12-07 14:54:40|3898.89|3898.89|3897.99|3897.99|3898.89|3898.89|3897.99|3897.99|0
1607352890000|2020-12-07 14:54:50|3897.58|3897.58|3897.13|3897.13|3897.58|3897.58|3897.13|3897.13|0
1607352900000|2020-12-07 14:55:00|3897.05|3897.05|3897.05|3897.05|3897.05|3897.05|3897.05|3897.05|0
1607352910000|2020-12-07 14:55:10|3897.2|3897.2|3897.59|3897.59|3897.59|3897.59|3897.2|3897.2|0
1607352920000|2020-12-07 14:55:20|3896.8|3896.8|3896.27|3896.27|3896.8|3896.8|3896.27|3896.27|0
1607352930000|2020-12-07 14:55:30|3896.66|3896.66|3896.5|3896.5|3896.66|3896.66|3896.5|3896.5|0
1607352940000|2020-12-07 14:55:40|3896.1|3896.1|3893.44|3893.44|3896.1|3896.1|3893.44|3893.44|0
1607352950000|2020-12-07 14:55:50|3894.12|3894.12|3893.33|3893.33|3894.12|3894.12|3893.33|3893.33|0
1607352960000|2020-12-07 14:56:00|3894.12|3894.12|3891.74|3891.74|3894.12|3894.12|3891.74|3891.74|0
1607352980000|2020-12-07 14:56:20|3890.94|3890.94|3890.61|3890.61|3891.01|3891.01|3890.61|3890.61|0
1607353000000|2020-12-07 14:56:40|3890.72|3890.72|3890.82|3890.82|3890.83|3890.83|3890.66|3890.66|0
1607353010000|2020-12-07 14:56:50|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|3891.22|0
1607353020000|2020-12-07 14:57:00|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|3890.03|0
1607353050000|2020-12-07 14:57:30|3890.9|3890.9|3893.61|3893.61|3893.61|3893.61|3890.9|3890.9|0
1607353060000|2020-12-07 14:57:40|3893.69|3893.69|3893.93|3893.93|3893.93|3893.93|3893.69|3893.69|0
1607353070000|2020-12-07 14:57:50|3894.61|3894.61|3893.93|3893.93|3894.61|3894.61|3893.93|3893.93|0
1607353080000|2020-12-07 14:58:00|3894.72|3894.72|3894.84|3894.84|3894.84|3894.84|3894.72|3894.72|0
1607353090000|2020-12-07 14:58:10|3894.96|3894.96|3894.72|3894.72|3894.96|3894.96|3894.72|3894.72|0
1607353100000|2020-12-07 14:58:20|3893.93|3893.93|3893.53|3893.53|3893.93|3893.93|3893.53|3893.53|0
1607353130000|2020-12-07 14:58:50|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1607353140000|2020-12-07 14:59:00|3894.61|3894.61|3895.01|3895.01|3895.01|3895.01|3894.61|3894.61|0
1607353160000|2020-12-07 14:59:20|3896.46|3896.46|3896.74|3896.74|3897.42|3897.42|3896.46|3896.46|0
1607353170000|2020-12-07 14:59:30|3896.85|3896.85|3898.48|3898.48|3898.48|3898.48|3896.85|3896.85|0
1607353180000|2020-12-07 14:59:40|3898.32|3898.32|3897.76|3897.76|3898.41|3898.41|3897.76|3897.76|0
1607353200000|2020-12-07 15:00:00|3898.26|3898.26|3898.55|3898.55|3899.74|3899.74|3898.26|3898.26|0
1607353210000|2020-12-07 15:00:10|3898.15|3898.15|3897.75|3897.75|3898.15|3898.15|3897.75|3897.75|0
1607353220000|2020-12-07 15:00:20|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1607353230000|2020-12-07 15:00:30|3896.22|3896.22|3896.91|3896.91|3896.92|3896.92|3896.22|3896.22|0
1607353240000|2020-12-07 15:00:40|3897.3|3897.3|3898.69|3898.69|3898.69|3898.69|3897.3|3897.3|0
1607353250000|2020-12-07 15:00:50|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|3898.74|0
1607353260000|2020-12-07 15:01:00|3899.14|3899.14|3897.93|3897.93|3899.14|3899.14|3897.93|3897.93|0
1607353270000|2020-12-07 15:01:10|3897.77|3897.77|3897.29|3897.29|3897.77|3897.77|3897.29|3897.29|0
1607353280000|2020-12-07 15:01:20|3896.89|3896.89|3897|3897|3897|3897|3896.89|3896.89|0
1607353310000|2020-12-07 15:01:50|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|0
1607353320000|2020-12-07 15:02:00|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|0
1607353330000|2020-12-07 15:02:10|3896.92|3896.92|3897.15|3897.15|3897.31|3897.31|3896.92|3896.92|0
1607353350000|2020-12-07 15:02:30|3898.34|3898.34|3895.5|3895.5|3898.34|3898.34|3895.5|3895.5|0
1607353360000|2020-12-07 15:02:40|3895.1|3895.1|3895.5|3895.5|3895.5|3895.5|3895.1|3895.1|0
1607353380000|2020-12-07 15:03:00|3896.18|3896.18|3896.15|3896.15|3896.23|3896.23|3896.15|3896.15|0
1607353390000|2020-12-07 15:03:10|3896.27|3896.27|3895.59|3895.59|3896.27|3896.27|3895.59|3895.59|0
1607353400000|2020-12-07 15:03:20|3895.19|3895.19|3894.79|3894.79|3895.19|3895.19|3894.79|3894.79|0
1607353410000|2020-12-07 15:03:30|3894.1|3894.1|3892.23|3892.23|3894.1|3894.1|3892.23|3892.23|0
1607353420000|2020-12-07 15:03:40|3892.07|3892.07|3891.43|3891.43|3892.07|3892.07|3891.43|3891.43|0
1607353430000|2020-12-07 15:03:50|3891.27|3891.27|3892.12|3892.12|3892.12|3892.12|3891.27|3891.27|0
1607353440000|2020-12-07 15:04:00|3892.52|3892.52|3892.91|3892.91|3892.91|3892.91|3892.52|3892.52|0
1607353450000|2020-12-07 15:04:10|3894.28|3894.28|3894.78|3894.78|3894.78|3894.78|3894.28|3894.28|0
1607353460000|2020-12-07 15:04:20|3895.18|3895.18|3895.58|3895.58|3895.58|3895.58|3895.18|3895.18|0
1607353470000|2020-12-07 15:04:30|3894.78|3894.78|3894.5|3894.5|3895.18|3895.18|3894.5|3894.5|0
1607353480000|2020-12-07 15:04:40|3893.7|3893.7|3892.51|3892.51|3893.7|3893.7|3892.51|3892.51|0
1607353490000|2020-12-07 15:04:50|3891.83|3891.83|3890.61|3890.61|3891.83|3891.83|3890.61|3890.61|0
1607353500000|2020-12-07 15:05:00|3890.76|3890.76|3890.23|3890.23|3890.76|3890.76|3890.23|3890.23|0
1607353510000|2020-12-07 15:05:10|3889.04|3889.04|3891.05|3891.05|3891.05|3891.05|3888.99|3888.99|0
1607353520000|2020-12-07 15:05:20|3890.66|3890.66|3889.97|3889.97|3891.34|3891.34|3889.97|3889.97|0
1607353530000|2020-12-07 15:05:30|3892.02|3892.02|3891.34|3891.34|3892.02|3892.02|3891.34|3891.34|0
1607353550000|2020-12-07 15:05:50|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|3890.94|0
1607353560000|2020-12-07 15:06:00|3891.49|3891.49|3891.88|3891.88|3891.88|3891.88|3891.49|3891.49|0
1607353570000|2020-12-07 15:06:10|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|3892.28|0
1607353580000|2020-12-07 15:06:20|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|3892.68|0
1607353590000|2020-12-07 15:06:30|3892.53|3892.53|3892.58|3892.58|3892.93|3892.93|3891.34|3891.34|0
1607353600000|2020-12-07 15:06:40|3891|3891|3894.06|3894.06|3894.06|3894.06|3890.6|3890.6|0
1607353610000|2020-12-07 15:06:50|3894.39|3894.39|3892.41|3892.41|3894.39|3894.39|3892.41|3892.41|0
1607353620000|2020-12-07 15:07:00|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|3892.01|0
1607353630000|2020-12-07 15:07:10|3893.6|3893.6|3894.39|3894.39|3894.39|3894.39|3893.6|3893.6|0
1607353640000|2020-12-07 15:07:20|3894.79|3894.79|3897.39|3897.39|3897.39|3897.39|3894.79|3894.79|0
1607353650000|2020-12-07 15:07:30|3897.64|3897.64|3897.52|3897.52|3897.64|3897.64|3897.52|3897.52|0
1607353660000|2020-12-07 15:07:40|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1607353670000|2020-12-07 15:07:50|3897.9|3897.9|3899.49|3899.49|3899.49|3899.49|3897.9|3897.9|0
1607353680000|2020-12-07 15:08:00|3899.89|3899.89|3899.49|3899.49|3901.08|3901.08|3899.49|3899.49|0
1607353690000|2020-12-07 15:08:10|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|0
1607353700000|2020-12-07 15:08:20|3901.08|3901.08|3900.68|3900.68|3901.08|3901.08|3900.68|3900.68|0
1607353710000|2020-12-07 15:08:30|3899.49|3899.49|3898.3|3898.3|3899.49|3899.49|3898.3|3898.3|0
1607353720000|2020-12-07 15:08:40|3898.45|3898.45|3898.6|3898.6|3898.6|3898.6|3898.45|3898.45|0
1607353730000|2020-12-07 15:08:50|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|0
1607353740000|2020-12-07 15:09:00|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|0
1607353750000|2020-12-07 15:09:10|3899.38|3899.38|3899.54|3899.54|3899.54|3899.54|3899.38|3899.38|0
1607353770000|2020-12-07 15:09:30|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|3899.15|0
1607353780000|2020-12-07 15:09:40|3899|3899|3897.63|3897.63|3899|3899|3897.63|3897.63|0
1607353800000|2020-12-07 15:10:00|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1607353820000|2020-12-07 15:10:20|3899.51|3899.51|3899.12|3899.12|3899.51|3899.51|3899.12|3899.12|0
1607353830000|2020-12-07 15:10:30|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|3898.43|0
1607353850000|2020-12-07 15:10:50|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|0
1607353860000|2020-12-07 15:11:00|3898.43|3898.43|3898.55|3898.55|3898.55|3898.55|3898.43|3898.43|0
1607353870000|2020-12-07 15:11:10|3898.8|3898.8|3898.88|3898.88|3898.88|3898.88|3898.8|3898.8|0
1607353880000|2020-12-07 15:11:20|3899.28|3899.28|3902.63|3902.63|3902.63|3902.63|3899.28|3899.28|0
1607353890000|2020-12-07 15:11:30|3902.23|3902.23|3901.84|3901.84|3902.23|3902.23|3901.84|3901.84|0
1607353900000|2020-12-07 15:11:40|3900.47|3900.47|3899.68|3899.68|3900.47|3900.47|3899.68|3899.68|0
1607353920000|2020-12-07 15:12:00|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|0
1607353930000|2020-12-07 15:12:10|3901.41|3901.41|3902.6|3902.6|3902.6|3902.6|3901.41|3901.41|0
1607353940000|2020-12-07 15:12:20|3902.94|3902.94|3903.06|3903.06|3903.06|3903.06|3902.94|3902.94|0
1607353950000|2020-12-07 15:12:30|3903.85|3903.85|3902.26|3902.26|3904.25|3904.25|3902.26|3902.26|0
1607353960000|2020-12-07 15:12:40|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|0
1607353970000|2020-12-07 15:12:50|3903.43|3903.43|3903.14|3903.14|3903.43|3903.43|3902.74|3902.74|0
1607353990000|2020-12-07 15:13:10|3903.54|3903.54|3903.43|3903.43|3904.22|3904.22|3903.03|3903.03|0
1607354010000|2020-12-07 15:13:30|3903.58|3903.58|3903.28|3903.28|3903.58|3903.58|3903.28|3903.28|0
1607354040000|2020-12-07 15:14:00|3903.96|3903.96|3904.69|3904.69|3905.08|3905.08|3903.96|3903.96|0
1607354050000|2020-12-07 15:14:10|3903.89|3903.89|3903.04|3903.04|3903.89|3903.89|3902.36|3902.36|0
1607354060000|2020-12-07 15:14:20|3902.99|3902.99|3902.94|3902.94|3902.99|3902.99|3902.94|3902.94|0
1607354080000|2020-12-07 15:14:40|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|3902.88|0
1607354090000|2020-12-07 15:14:50|3902.49|3902.49|3902.91|3902.91|3902.97|3902.97|3902.49|3902.49|0
1607354100000|2020-12-07 15:15:00|3902.81|3902.81|3903.73|3903.73|3903.73|3903.73|3902.81|3902.81|0
1607354110000|2020-12-07 15:15:10|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|0
1607354120000|2020-12-07 15:15:20|3904.31|3904.31|3904.31|3904.31|3904.31|3904.31|3903.52|3903.52|0
1607354130000|2020-12-07 15:15:30|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|3904.26|0
1607354140000|2020-12-07 15:15:40|3904.01|3904.01|3902.94|3902.94|3904.01|3904.01|3902.94|3902.94|0
1607354150000|2020-12-07 15:15:50|3902.55|3902.55|3902.12|3902.12|3902.67|3902.67|3902.12|3902.12|0
1607354160000|2020-12-07 15:16:00|3901.97|3901.97|3901.56|3901.56|3901.97|3901.97|3901.56|3901.56|0
1607354170000|2020-12-07 15:16:10|3902.75|3902.75|3903.14|3903.14|3903.14|3903.14|3901.38|3901.38|0
1607354180000|2020-12-07 15:16:20|3901.78|3901.78|3902.46|3902.46|3902.46|3902.46|3901.78|3901.78|0
1607354200000|2020-12-07 15:16:40|3902.86|3902.86|3903.25|3903.25|3903.25|3903.25|3902.86|3902.86|0
1607354220000|2020-12-07 15:17:00|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1607354230000|2020-12-07 15:17:10|3901.82|3901.82|3901.5|3901.5|3902.51|3902.51|3901.5|3901.5|0
1607354240000|2020-12-07 15:17:20|3900.82|3900.82|3900.52|3900.52|3900.82|3900.82|3900.52|3900.52|0
1607354260000|2020-12-07 15:17:40|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|3900.92|0
1607354270000|2020-12-07 15:17:50|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|3900.84|0
1607354280000|2020-12-07 15:18:00|3900.79|3900.79|3902.37|3902.37|3902.37|3902.37|3900.79|3900.79|0
1607354290000|2020-12-07 15:18:10|3902.46|3902.46|3902.17|3902.17|3902.56|3902.56|3902.17|3902.17|0
1607354300000|2020-12-07 15:18:20|3902|3902|3902|3902|3902|3902|3902|3902|0
1607354310000|2020-12-07 15:18:30|3900.81|3900.81|3901.55|3901.55|3901.55|3901.55|3900.76|3900.76|0
1607354320000|2020-12-07 15:18:40|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|3902.23|0
1607354330000|2020-12-07 15:18:50|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|3900.87|0
1607354340000|2020-12-07 15:19:00|3900.07|3900.07|3899.68|3899.68|3900.07|3900.07|3899.68|3899.68|0
1607354370000|2020-12-07 15:19:30|3898.15|3898.15|3897.61|3897.61|3898.15|3898.15|3897.21|3897.21|0
1607354390000|2020-12-07 15:19:50|3897.69|3897.69|3898.09|3898.09|3898.09|3898.09|3897.69|3897.69|0
1607354400000|2020-12-07 15:20:00|3898.17|3898.17|3900.15|3900.15|3900.15|3900.15|3898.17|3898.17|0
1607354410000|2020-12-07 15:20:10|3900.4|3900.4|3900.4|3900.4|3900.4|3900.4|3900.4|3900.4|0
1607354420000|2020-12-07 15:20:20|3900.8|3900.8|3901.99|3901.99|3901.99|3901.99|3900.01|3900.01|0
1607354430000|2020-12-07 15:20:30|3902.78|3902.78|3902.39|3902.39|3902.78|3902.78|3902.39|3902.39|0
1607354440000|2020-12-07 15:20:40|3903.18|3903.18|3902.93|3902.93|3903.18|3903.18|3902.78|3902.78|0
1607354450000|2020-12-07 15:20:50|3902.78|3902.78|3902.39|3902.39|3902.78|3902.78|3902.39|3902.39|0
1607354460000|2020-12-07 15:21:00|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|3902.78|0
1607354480000|2020-12-07 15:21:20|3902.95|3902.95|3902.15|3902.15|3902.95|3902.95|3902.15|3902.15|0
1607354490000|2020-12-07 15:21:30|3901.76|3901.76|3900.96|3900.96|3901.76|3901.76|3900.96|3900.96|0
1607354500000|2020-12-07 15:21:40|3900.57|3900.57|3899.69|3899.69|3900.57|3900.57|3899.69|3899.69|0
1607354510000|2020-12-07 15:21:50|3899.29|3899.29|3899.53|3899.53|3899.53|3899.53|3899.13|3899.13|0
1607354530000|2020-12-07 15:22:10|3898.84|3898.84|3898.76|3898.76|3898.84|3898.84|3898.76|3898.76|0
1607354540000|2020-12-07 15:22:20|3898.08|3898.08|3898.47|3898.47|3898.47|3898.47|3898.08|3898.08|0
1607354550000|2020-12-07 15:22:30|3898.35|3898.35|3898.77|3898.77|3898.77|3898.77|3898.35|3898.35|0
1607354560000|2020-12-07 15:22:40|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|0
1607354570000|2020-12-07 15:22:50|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1607354580000|2020-12-07 15:23:00|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|3899.63|0
1607354600000|2020-12-07 15:23:20|3899.8|3899.8|3901.39|3901.39|3901.39|3901.39|3899.8|3899.8|0
1607354630000|2020-12-07 15:23:50|3901.44|3901.44|3902.23|3902.23|3902.23|3902.23|3901.44|3901.44|0
1607354640000|2020-12-07 15:24:00|3902.63|3902.63|3903.42|3903.42|3903.42|3903.42|3902.63|3902.63|0
1607354650000|2020-12-07 15:24:10|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1607354660000|2020-12-07 15:24:20|3902.32|3902.32|3900.93|3900.93|3902.32|3902.32|3900.25|3900.25|0
1607354670000|2020-12-07 15:24:30|3900.79|3900.79|3899.99|3899.99|3900.79|3900.79|3898.8|3898.8|0
1607354680000|2020-12-07 15:24:40|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|3899.84|0
1607354720000|2020-12-07 15:25:20|3899.69|3899.69|3902.47|3902.47|3902.47|3902.47|3899.69|3899.69|0
1607354730000|2020-12-07 15:25:30|3903.27|3903.27|3900.64|3900.64|3903.41|3903.41|3900.64|3900.64|0
1607354740000|2020-12-07 15:25:40|3900.24|3900.24|3900.64|3900.64|3900.64|3900.64|3900.24|3900.24|0
1607354750000|2020-12-07 15:25:50|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|3900.74|0
1607354770000|2020-12-07 15:26:10|3900.91|3900.91|3902.1|3902.1|3902.89|3902.89|3900.91|3900.91|0
1607354780000|2020-12-07 15:26:20|3902.26|3902.26|3902.34|3902.34|3902.34|3902.34|3902.26|3902.26|0
1607354790000|2020-12-07 15:26:30|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|3902.74|0
1607354800000|2020-12-07 15:26:40|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|0
1607354810000|2020-12-07 15:26:50|3902.74|3902.74|3902.14|3902.14|3902.82|3902.82|3902.14|3902.14|0
1607354830000|2020-12-07 15:27:10|3902.93|3902.93|3902.93|3902.93|3903.09|3903.09|3902.93|3902.93|0
1607354840000|2020-12-07 15:27:20|3902.88|3902.88|3902.82|3902.82|3902.88|3902.88|3902.82|3902.82|0
1607354850000|2020-12-07 15:27:30|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|0
1607354860000|2020-12-07 15:27:40|3902.28|3902.28|3901.88|3901.88|3902.28|3902.28|3901.88|3901.88|0
1607354900000|2020-12-07 15:28:20|3901.93|3901.93|3904.07|3904.07|3904.07|3904.07|3901.93|3901.93|0
1607354910000|2020-12-07 15:28:30|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|3903.99|0
1607354920000|2020-12-07 15:28:40|3903.19|3903.19|3902.8|3902.8|3903.19|3903.19|3902.8|3902.8|0
1607354930000|2020-12-07 15:28:50|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|3903.48|0
1607354940000|2020-12-07 15:29:00|3904.16|3904.16|3906.6|3906.6|3906.6|3906.6|3904.16|3904.16|0
1607354950000|2020-12-07 15:29:10|3907|3907|3907.68|3907.68|3908.47|3908.47|3906.6|3906.6|0
1607354960000|2020-12-07 15:29:20|3906.89|3906.89|3907.57|3907.57|3907.57|3907.57|3906.89|3906.89|0
1607354970000|2020-12-07 15:29:30|3907.17|3907.17|3908.25|3908.25|3908.25|3908.25|3907.17|3907.17|0
1607354980000|2020-12-07 15:29:40|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|3908.65|0
1607354990000|2020-12-07 15:29:50|3908.89|3908.89|3908.26|3908.26|3909.05|3909.05|3908.26|3908.26|0
1607355000000|2020-12-07 15:30:00|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|3908.38|0
1607355010000|2020-12-07 15:30:10|3907.98|3907.98|3907.58|3907.58|3907.98|3907.98|3907.58|3907.58|0
1607355020000|2020-12-07 15:30:20|3907.19|3907.19|3907.58|3907.58|3907.58|3907.58|3907.19|3907.19|0
1607355030000|2020-12-07 15:30:30|3907.67|3907.67|3908.46|3908.46|3908.46|3908.46|3907.67|3907.67|0
1607355040000|2020-12-07 15:30:40|3908.54|3908.54|3908.63|3908.63|3909.42|3909.42|3908.54|3908.54|0
1607355060000|2020-12-07 15:31:00|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|0
1607355070000|2020-12-07 15:31:10|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|0
1607355080000|2020-12-07 15:31:20|3906.86|3906.86|3907.03|3907.03|3907.03|3907.03|3906.86|3906.86|0
1607355090000|2020-12-07 15:31:30|3906.95|3906.95|3906.89|3906.89|3906.95|3906.95|3906.89|3906.89|0
1607355100000|2020-12-07 15:31:40|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|0
1607355110000|2020-12-07 15:31:50|3906.89|3906.89|3907.29|3907.29|3907.29|3907.29|3906.89|3906.89|0
1607355140000|2020-12-07 15:32:20|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|0
1607355150000|2020-12-07 15:32:30|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|3906.1|0
1607355160000|2020-12-07 15:32:40|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|0
1607355190000|2020-12-07 15:33:10|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|3905.37|0
1607355200000|2020-12-07 15:33:20|3905.21|3905.21|3905.6|3905.6|3905.6|3905.6|3905.21|3905.21|0
1607355210000|2020-12-07 15:33:30|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|3905.55|0
1607355220000|2020-12-07 15:33:40|3905.5|3905.5|3905.84|3905.84|3905.89|3905.89|3905.5|3905.5|0
1607355230000|2020-12-07 15:33:50|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|3906.24|0
1607355250000|2020-12-07 15:34:10|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1607355270000|2020-12-07 15:34:30|3907.32|3907.32|3907.53|3907.53|3907.53|3907.53|3906.63|3906.63|0
1607355280000|2020-12-07 15:34:40|3907.13|3907.13|3907.82|3907.82|3907.82|3907.82|3907.13|3907.13|0
1607355290000|2020-12-07 15:34:50|3908.21|3908.21|3908.5|3908.5|3908.5|3908.5|3907.82|3907.82|0
1607355300000|2020-12-07 15:35:00|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|3908.75|0
1607355310000|2020-12-07 15:35:10|3909.54|3909.54|3909.14|3909.14|3909.54|3909.54|3909.14|3909.14|0
1607355330000|2020-12-07 15:35:30|3909|3909|3909|3909|3909|3909|3909|3909|0
1607355350000|2020-12-07 15:35:50|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1607355360000|2020-12-07 15:36:00|3907.8|3907.8|3908.68|3908.68|3908.68|3908.68|3907.8|3907.8|0
1607355390000|2020-12-07 15:36:30|3909.47|3909.47|3909.08|3909.08|3909.47|3909.47|3909.08|3909.08|0
1607355400000|2020-12-07 15:36:40|3908.68|3908.68|3909.47|3909.47|3909.47|3909.47|3908.68|3908.68|0
1607355410000|2020-12-07 15:36:50|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1607355420000|2020-12-07 15:37:00|3909.17|3909.17|3909.02|3909.02|3909.17|3909.17|3909.02|3909.02|0
1607355440000|2020-12-07 15:37:20|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|0
1607355450000|2020-12-07 15:37:30|3909.82|3909.82|3909.42|3909.42|3910.21|3910.21|3909.42|3909.42|0
1607355470000|2020-12-07 15:37:50|3908.23|3908.23|3908.63|3908.63|3908.63|3908.63|3908.23|3908.23|0
1607355480000|2020-12-07 15:38:00|3908.23|3908.23|3907.83|3907.83|3908.23|3908.23|3907.44|3907.44|0
1607355490000|2020-12-07 15:38:10|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|3907.44|0
1607355500000|2020-12-07 15:38:20|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|0
1607355510000|2020-12-07 15:38:30|3908.23|3908.23|3906.75|3906.75|3908.23|3908.23|3906.75|3906.75|0
1607355520000|2020-12-07 15:38:40|3907.54|3907.54|3908.93|3908.93|3909.29|3909.29|3907.54|3907.54|0
1607355540000|2020-12-07 15:39:00|3908.25|3908.25|3906.35|3906.35|3908.93|3908.93|3906.35|3906.35|0
1607355550000|2020-12-07 15:39:10|3906.23|3906.23|3906.07|3906.07|3906.23|3906.23|3904.88|3904.88|0
1607355560000|2020-12-07 15:39:20|3905.92|3905.92|3904.73|3904.73|3905.92|3905.92|3904.73|3904.73|0
1607355580000|2020-12-07 15:39:40|3904.05|3904.05|3903.65|3903.65|3904.05|3904.05|3903.65|3903.65|0
1607355590000|2020-12-07 15:39:50|3903.77|3903.77|3902.68|3902.68|3903.77|3903.77|3902.68|3902.68|0
1607355610000|2020-12-07 15:40:10|3903.07|3903.07|3903.95|3903.95|3903.95|3903.95|3903.07|3903.07|0
1607355620000|2020-12-07 15:40:20|3904.74|3904.74|3904.35|3904.35|3904.74|3904.74|3904.35|3904.35|0
1607355630000|2020-12-07 15:40:30|3904.4|3904.4|3904|3904|3904.8|3904.8|3904|3904|0
1607355640000|2020-12-07 15:40:40|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1607355660000|2020-12-07 15:41:00|3905.08|3905.08|3904.12|3904.12|3905.08|3905.08|3904.12|3904.12|0
1607355670000|2020-12-07 15:41:10|3904.07|3904.07|3904.02|3904.02|3904.07|3904.07|3904.02|3904.02|0
1607355680000|2020-12-07 15:41:20|3903.62|3903.62|3903.22|3903.22|3903.62|3903.62|3903.22|3903.22|0
1607355690000|2020-12-07 15:41:30|3901.86|3901.86|3901.86|3901.86|3901.86|3901.86|3901.86|3901.86|0
1607355710000|2020-12-07 15:41:50|3901.46|3901.46|3901.06|3901.06|3901.46|3901.46|3901.06|3901.06|0
1607355720000|2020-12-07 15:42:00|3900.27|3900.27|3899.59|3899.59|3900.27|3900.27|3899.59|3899.59|0
1607355750000|2020-12-07 15:42:30|3899.98|3899.98|3900.05|3900.05|3900.38|3900.38|3899.98|3899.98|0
1607355760000|2020-12-07 15:42:40|3899.65|3899.65|3899.74|3899.74|3899.74|3899.74|3899.26|3899.26|0
1607355780000|2020-12-07 15:43:00|3899.68|3899.68|3899.33|3899.33|3899.68|3899.68|3899.33|3899.33|0
1607355810000|2020-12-07 15:43:30|3898.94|3898.94|3899.09|3899.09|3899.24|3899.24|3898.94|3898.94|0
1607355830000|2020-12-07 15:43:50|3898.69|3898.69|3897.06|3897.06|3898.69|3898.69|3897.06|3897.06|0
1607355840000|2020-12-07 15:44:00|3896.82|3896.82|3896.82|3896.82|3896.94|3896.94|3896.58|3896.58|0
1607355850000|2020-12-07 15:44:10|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1607355860000|2020-12-07 15:44:20|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|3896.43|0
1607355870000|2020-12-07 15:44:30|3897.62|3897.62|3897.33|3897.33|3897.62|3897.62|3896.93|3896.93|0
1607355880000|2020-12-07 15:44:40|3896.65|3896.65|3897.44|3897.44|3897.44|3897.44|3896.65|3896.65|0
1607355890000|2020-12-07 15:44:50|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|0
1607355900000|2020-12-07 15:45:00|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|3897.15|0
1607355910000|2020-12-07 15:45:10|3897.32|3897.32|3898.51|3898.51|3898.51|3898.51|3897.32|3897.32|0
1607355930000|2020-12-07 15:45:30|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|0
1607355940000|2020-12-07 15:45:40|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|0
1607355950000|2020-12-07 15:45:50|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|0
1607355960000|2020-12-07 15:46:00|3899.7|3899.7|3899.3|3899.3|3899.7|3899.7|3899.3|3899.3|0
1607355970000|2020-12-07 15:46:10|3899.22|3899.22|3897.24|3897.24|3899.22|3899.22|3897.24|3897.24|0
1607355980000|2020-12-07 15:46:20|3897.08|3897.08|3895.75|3895.75|3897.08|3897.08|3895.75|3895.75|0
1607355990000|2020-12-07 15:46:30|3896.45|3896.45|3895.47|3895.47|3896.45|3896.45|3895.07|3895.07|0
1607356000000|2020-12-07 15:46:40|3895.22|3895.22|3896.49|3896.49|3896.49|3896.49|3895.22|3895.22|0
1607356010000|2020-12-07 15:46:50|3896.54|3896.54|3895.46|3895.46|3896.54|3896.54|3895.46|3895.46|0
1607356020000|2020-12-07 15:47:00|3894.27|3894.27|3893.99|3893.99|3894.44|3894.44|3893.99|3893.99|0
1607356030000|2020-12-07 15:47:10|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|0
1607356040000|2020-12-07 15:47:20|3893.28|3893.28|3894.87|3894.87|3895.66|3895.66|3893.28|3893.28|0
1607356050000|2020-12-07 15:47:30|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1607356060000|2020-12-07 15:47:40|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|0
1607356070000|2020-12-07 15:47:50|3894.14|3894.14|3894.19|3894.19|3894.19|3894.19|3894.14|3894.14|0
1607356080000|2020-12-07 15:48:00|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|3894.59|0
1607356090000|2020-12-07 15:48:10|3894.74|3894.74|3895.01|3895.01|3895.01|3895.01|3894.56|3894.56|0
1607356110000|2020-12-07 15:48:30|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|3894.62|0
1607356120000|2020-12-07 15:48:40|3894.7|3894.7|3894.78|3894.78|3894.78|3894.78|3894.7|3894.7|0
1607356130000|2020-12-07 15:48:50|3896.26|3896.26|3896.82|3896.82|3896.82|3896.82|3896.26|3896.26|0
1607356140000|2020-12-07 15:49:00|3896.76|3896.76|3897.12|3897.12|3897.41|3897.41|3896.72|3896.72|0
1607356160000|2020-12-07 15:49:20|3896.72|3896.72|3897.04|3897.04|3897.04|3897.04|3896.72|3896.72|0
1607356180000|2020-12-07 15:49:40|3898.23|3898.23|3898.35|3898.35|3898.35|3898.35|3898.23|3898.23|0
1607356220000|2020-12-07 15:50:20|3897.66|3897.66|3896.58|3896.58|3898.1|3898.1|3896.58|3896.58|0
1607356230000|2020-12-07 15:50:30|3895.9|3895.9|3895.98|3895.98|3895.98|3895.98|3895.9|3895.9|0
1607356240000|2020-12-07 15:50:40|3896.06|3896.06|3896.75|3896.75|3896.75|3896.75|3896.06|3896.06|0
1607356250000|2020-12-07 15:50:50|3896.83|3896.83|3897.47|3897.47|3897.47|3897.47|3896.83|3896.83|0
1607356260000|2020-12-07 15:51:00|3897.08|3897.08|3896.28|3896.28|3897.08|3897.08|3896.28|3896.28|0
1607356270000|2020-12-07 15:51:10|3896.12|3896.12|3895.19|3895.19|3896.12|3896.12|3895.19|3895.19|0
1607356280000|2020-12-07 15:51:20|3895.08|3895.08|3894.69|3894.69|3895.19|3895.19|3894.69|3894.69|0
1607356290000|2020-12-07 15:51:30|3896.06|3896.06|3895.64|3895.64|3896.06|3896.06|3895.56|3895.56|0
1607356300000|2020-12-07 15:51:40|3894.96|3894.96|3895.04|3895.04|3895.04|3895.04|3894.96|3894.96|0
1607356310000|2020-12-07 15:51:50|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|3894.35|0
1607356320000|2020-12-07 15:52:00|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|0
1607356350000|2020-12-07 15:52:30|3894.12|3894.12|3893.88|3893.88|3894.12|3894.12|3893.88|3893.88|0
1607356360000|2020-12-07 15:52:40|3893.79|3893.79|3893|3893|3893.79|3893.79|3893|3893|0
1607356370000|2020-12-07 15:52:50|3893.12|3893.12|3893.13|3893.13|3893.27|3893.27|3892.97|3892.97|0
1607356380000|2020-12-07 15:53:00|3893.05|3893.05|3893.73|3893.73|3893.73|3893.73|3893.05|3893.05|0
1607356390000|2020-12-07 15:53:10|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|3893.57|0
1607356400000|2020-12-07 15:53:20|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|0
1607356410000|2020-12-07 15:53:30|3893.94|3893.94|3893.86|3893.86|3893.94|3893.94|3893.86|3893.86|0
1607356430000|2020-12-07 15:53:50|3893.17|3893.17|3891.81|3891.81|3893.17|3893.17|3891.81|3891.81|0
1607356440000|2020-12-07 15:54:00|3892.2|3892.2|3891.95|3891.95|3892.2|3892.2|3890.59|3890.59|0
1607356450000|2020-12-07 15:54:10|3891.27|3891.27|3891.27|3891.27|3891.27|3891.27|3890.87|3890.87|0
1607356460000|2020-12-07 15:54:20|3891.35|3891.35|3890.84|3890.84|3891.52|3891.52|3890.84|3890.84|0
1607356480000|2020-12-07 15:54:40|3890.04|3890.04|3888.68|3888.68|3890.04|3890.04|3888.68|3888.68|0
1607356490000|2020-12-07 15:54:50|3888.73|3888.73|3887.65|3887.65|3888.73|3888.73|3887.65|3887.65|0
1607356500000|2020-12-07 15:55:00|3888.44|3888.44|3888.84|3888.84|3888.84|3888.84|3888.44|3888.44|0
1607356510000|2020-12-07 15:55:10|3888.16|3888.16|3888.95|3888.95|3888.95|3888.95|3888.16|3888.16|0
1607356530000|2020-12-07 15:55:30|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|0
1607356550000|2020-12-07 15:55:50|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|3889.15|0
1607356560000|2020-12-07 15:56:00|3888.36|3888.36|3888.76|3888.76|3888.76|3888.76|3888.36|3888.36|0
1607356570000|2020-12-07 15:56:10|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1607356580000|2020-12-07 15:56:20|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1607356590000|2020-12-07 15:56:30|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|3890.52|0
1607356600000|2020-12-07 15:56:40|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|0
1607356620000|2020-12-07 15:57:00|3890.22|3890.22|3890.22|3890.22|3890.22|3890.22|3890.07|3890.07|0
1607356640000|2020-12-07 15:57:20|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|3888.85|0
1607356650000|2020-12-07 15:57:30|3889.54|3889.54|3889.54|3889.54|3889.54|3889.54|3889.42|3889.42|0
1607356660000|2020-12-07 15:57:40|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|3889.69|0
1607356670000|2020-12-07 15:57:50|3889.54|3889.54|3888.74|3888.74|3889.54|3889.54|3888.74|3888.74|0
1607356690000|2020-12-07 15:58:10|3889.54|3889.54|3890.66|3890.66|3890.66|3890.66|3889.54|3889.54|0
1607356710000|2020-12-07 15:58:30|3890.41|3890.41|3890.69|3890.69|3890.81|3890.81|3890.13|3890.13|0
1607356720000|2020-12-07 15:58:40|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|3891.09|0
1607356730000|2020-12-07 15:58:50|3891.48|3891.48|3891.48|3891.48|3891.48|3891.48|3890.69|3890.69|0
1607356740000|2020-12-07 15:59:00|3890.12|3890.12|3890.51|3890.51|3890.51|3890.51|3890.12|3890.12|0
1607356750000|2020-12-07 15:59:10|3890.91|3890.91|3890.91|3890.91|3891.02|3891.02|3890.91|3890.91|0
1607356760000|2020-12-07 15:59:20|3890.76|3890.76|3889.57|3889.57|3890.76|3890.76|3889.57|3889.57|0
1607356770000|2020-12-07 15:59:30|3889.68|3889.68|3890.07|3890.07|3890.36|3890.36|3889.68|3889.68|0
1607356780000|2020-12-07 15:59:40|3889.68|3889.68|3891.47|3891.47|3891.9|3891.9|3889.68|3889.68|0
1607356790000|2020-12-07 15:59:50|3891.36|3891.36|3890.61|3890.61|3891.36|3891.36|3890.61|3890.61|0
1607356800000|2020-12-07 16:00:00|3891.29|3891.29|3889.54|3889.54|3891.29|3891.29|3889.54|3889.54|0
1607356810000|2020-12-07 16:00:10|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|3889.38|0
1607356820000|2020-12-07 16:00:20|3888.59|3888.59|3888.19|3888.19|3888.59|3888.59|3887.79|3887.79|0
1607356840000|2020-12-07 16:00:40|3887.51|3887.51|3886.82|3886.82|3887.51|3887.51|3886.82|3886.82|0
1607356860000|2020-12-07 16:01:00|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|0
1607356870000|2020-12-07 16:01:10|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|3887.9|0
1607356880000|2020-12-07 16:01:20|3888.7|3888.7|3888.78|3888.78|3888.86|3888.86|3888.7|3888.7|0
1607356890000|2020-12-07 16:01:30|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|3888.38|0
1607356900000|2020-12-07 16:01:40|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|0
1607356910000|2020-12-07 16:01:50|3887.9|3887.9|3886.96|3886.96|3887.9|3887.9|3886.96|3886.96|0
1607356920000|2020-12-07 16:02:00|3887.29|3887.29|3886.28|3886.28|3887.34|3887.34|3886.28|3886.28|0
1607356930000|2020-12-07 16:02:10|3886.38|3886.38|3886.45|3886.45|3886.6|3886.6|3886.38|3886.38|0
1607356940000|2020-12-07 16:02:20|3886.55|3886.55|3886.62|3886.62|3886.67|3886.67|3886.55|3886.55|0
1607356950000|2020-12-07 16:02:30|3886.79|3886.79|3886.62|3886.62|3886.79|3886.79|3886.62|3886.62|0
1607356960000|2020-12-07 16:02:40|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|0
1607356970000|2020-12-07 16:02:50|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|3886.62|0
1607356980000|2020-12-07 16:03:00|3885.94|3885.94|3886.02|3886.02|3886.02|3886.02|3885.94|3885.94|0
1607356990000|2020-12-07 16:03:10|3885.97|3885.97|3885.57|3885.57|3885.97|3885.97|3885.57|3885.57|0
1607357000000|2020-12-07 16:03:20|3884.78|3884.78|3883.93|3883.93|3884.78|3884.78|3883.93|3883.93|0
1607357010000|2020-12-07 16:03:30|3884.61|3884.61|3882.69|3882.69|3884.61|3884.61|3882.69|3882.69|0
1607357020000|2020-12-07 16:03:40|3881.9|3881.9|3882.01|3882.01|3882.3|3882.3|3881.22|3881.22|0
1607357040000|2020-12-07 16:04:00|3881.93|3881.93|3881.68|3881.68|3881.93|3881.93|3881.68|3881.68|0
1607357050000|2020-12-07 16:04:10|3881|3881|3879.97|3879.97|3881|3881|3879.81|3879.81|0
1607357060000|2020-12-07 16:04:20|3878.61|3878.61|3877.81|3877.81|3878.61|3878.61|3877.81|3877.81|0
1607357070000|2020-12-07 16:04:30|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3876.62|3876.62|0
1607357080000|2020-12-07 16:04:40|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|3875.65|0
1607357090000|2020-12-07 16:04:50|3876.34|3876.34|3876.73|3876.73|3876.73|3876.73|3876.34|3876.34|0
1607357100000|2020-12-07 16:05:00|3877.42|3877.42|3877.42|3877.42|3877.42|3877.42|3877.42|3877.42|0
1607357110000|2020-12-07 16:05:10|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1607357120000|2020-12-07 16:05:20|3877.89|3877.89|3878.58|3878.58|3878.58|3878.58|3877.89|3877.89|0
1607357130000|2020-12-07 16:05:30|3878.46|3878.46|3879.16|3879.16|3879.16|3879.16|3878.46|3878.46|0
1607357140000|2020-12-07 16:05:40|3879.32|3879.32|3880.11|3880.11|3880.11|3880.11|3879.32|3879.32|0
1607357150000|2020-12-07 16:05:50|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1607357160000|2020-12-07 16:06:00|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1607357180000|2020-12-07 16:06:20|3880.01|3880.01|3879.56|3879.56|3880.01|3880.01|3879.56|3879.56|0
1607357190000|2020-12-07 16:06:30|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|3879.16|0
1607357200000|2020-12-07 16:06:40|3879.01|3879.01|3879.3|3879.3|3879.3|3879.3|3878.61|3878.61|0
1607357230000|2020-12-07 16:07:10|3879.98|3879.98|3877.16|3877.16|3879.98|3879.98|3877.16|3877.16|0
1607357240000|2020-12-07 16:07:20|3876.76|3876.76|3875.49|3875.49|3876.76|3876.76|3875.49|3875.49|0
1607357250000|2020-12-07 16:07:30|3875.09|3875.09|3874.82|3874.82|3875.09|3875.09|3874.82|3874.82|0
1607357260000|2020-12-07 16:07:40|3874.91|3874.91|3875.3|3875.3|3875.3|3875.3|3874.91|3874.91|0
1607357270000|2020-12-07 16:07:50|3875.7|3875.7|3874.91|3874.91|3875.7|3875.7|3874.91|3874.91|0
1607357280000|2020-12-07 16:08:00|3875.59|3875.59|3876.83|3876.83|3876.83|3876.83|3875.59|3875.59|0
1607357290000|2020-12-07 16:08:10|3877.22|3877.22|3877.54|3877.54|3877.7|3877.7|3877.02|3877.02|0
1607357300000|2020-12-07 16:08:20|3877.93|3877.93|3879.12|3879.12|3879.12|3879.12|3877.93|3877.93|0
1607357330000|2020-12-07 16:08:50|3879.81|3879.81|3880.2|3880.2|3880.2|3880.2|3879.81|3879.81|0
1607357360000|2020-12-07 16:09:20|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3879.92|3879.92|0
1607357370000|2020-12-07 16:09:30|3879.41|3879.41|3880.24|3880.24|3880.24|3880.24|3879.41|3879.41|0
1607357380000|2020-12-07 16:09:40|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1607357390000|2020-12-07 16:09:50|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1607357420000|2020-12-07 16:10:20|3879.87|3879.87|3880.02|3880.02|3880.02|3880.02|3879.87|3879.87|0
1607357430000|2020-12-07 16:10:30|3880.08|3880.08|3879.31|3879.31|3880.08|3880.08|3878.52|3878.52|0
1607357440000|2020-12-07 16:10:40|3878.91|3878.91|3878.23|3878.23|3878.91|3878.91|3878.23|3878.23|0
1607357450000|2020-12-07 16:10:50|3878.12|3878.12|3879.31|3879.31|3879.31|3879.31|3878.12|3878.12|0
1607357480000|2020-12-07 16:11:20|3879.46|3879.46|3879.58|3879.58|3879.58|3879.58|3879.46|3879.46|0
1607357490000|2020-12-07 16:11:30|3878.9|3878.9|3879.58|3879.58|3879.58|3879.58|3878.9|3878.9|0
1607357520000|2020-12-07 16:12:00|3879.98|3879.98|3880.38|3880.38|3880.83|3880.83|3879.58|3879.58|0
1607357530000|2020-12-07 16:12:10|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1607357550000|2020-12-07 16:12:30|3879.19|3879.19|3874.54|3874.54|3879.19|3879.19|3874.54|3874.54|0
1607357560000|2020-12-07 16:12:40|3874.14|3874.14|3874.14|3874.14|3874.54|3874.54|3874.14|3874.14|0
1607357570000|2020-12-07 16:12:50|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|3873.84|0
1607357580000|2020-12-07 16:13:00|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|3873.78|0
1607357590000|2020-12-07 16:13:10|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|3874.47|0
1607357600000|2020-12-07 16:13:20|3873.78|3873.78|3874.47|3874.47|3874.47|3874.47|3873.78|3873.78|0
1607357620000|2020-12-07 16:13:40|3876.53|3876.53|3876.78|3876.78|3876.78|3876.78|3876.53|3876.53|0
1607357630000|2020-12-07 16:13:50|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|0
1607357640000|2020-12-07 16:14:00|3877.11|3877.11|3881.06|3881.06|3881.06|3881.06|3877.11|3877.11|0
1607357660000|2020-12-07 16:14:20|3880.66|3880.66|3879.47|3879.47|3880.66|3880.66|3879.47|3879.47|0
1607357680000|2020-12-07 16:14:40|3879.87|3879.87|3881.85|3881.85|3881.85|3881.85|3879.87|3879.87|0
1607357690000|2020-12-07 16:14:50|3881.46|3881.46|3880.38|3880.38|3881.46|3881.46|3880.38|3880.38|0
1607357700000|2020-12-07 16:15:00|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.19|3879.19|0
1607357710000|2020-12-07 16:15:10|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1607357720000|2020-12-07 16:15:20|3880.77|3880.77|3879.3|3879.3|3880.77|3880.77|3879.3|3879.3|0
1607357730000|2020-12-07 16:15:30|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|3878.61|0
1607357740000|2020-12-07 16:15:40|3879.01|3879.01|3878.33|3878.33|3879.01|3879.01|3878.33|3878.33|0
1607357750000|2020-12-07 16:15:50|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|3878.38|0
1607357760000|2020-12-07 16:16:00|3879.06|3879.06|3879.06|3879.06|3879.06|3879.06|3878.38|3878.38|0
1607357770000|2020-12-07 16:16:10|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|3878.91|0
1607357780000|2020-12-07 16:16:20|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1607357790000|2020-12-07 16:16:30|3878.85|3878.85|3878.73|3878.73|3878.85|3878.85|3878.73|3878.73|0
1607357830000|2020-12-07 16:17:10|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|0
1607357850000|2020-12-07 16:17:30|3878.65|3878.65|3878.25|3878.25|3878.65|3878.65|3878.25|3878.25|0
1607357860000|2020-12-07 16:17:40|3878.49|3878.49|3878.37|3878.37|3878.49|3878.49|3878.37|3878.37|0
1607357870000|2020-12-07 16:17:50|3878.31|3878.31|3878.71|3878.71|3878.71|3878.71|3878.31|3878.31|0
1607357880000|2020-12-07 16:18:00|3879.11|3879.11|3880.15|3880.15|3880.15|3880.15|3879.11|3879.11|0
1607357890000|2020-12-07 16:18:10|3880.55|3880.55|3880.15|3880.15|3880.55|3880.55|3880.15|3880.15|0
1607357900000|2020-12-07 16:18:20|3880.23|3880.23|3880.63|3880.63|3880.63|3880.63|3880.23|3880.23|0
1607357920000|2020-12-07 16:18:40|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|3881.03|0
1607357930000|2020-12-07 16:18:50|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|3880.63|0
1607357940000|2020-12-07 16:19:00|3881.31|3881.31|3882.39|3882.39|3883.08|3883.08|3881.31|3881.31|0
1607357950000|2020-12-07 16:19:10|3882.79|3882.79|3884.78|3884.78|3884.78|3884.78|3882.79|3882.79|0
1607357960000|2020-12-07 16:19:20|3883.99|3883.99|3884.43|3884.43|3884.67|3884.67|3883.99|3883.99|0
1607357970000|2020-12-07 16:19:30|3884.35|3884.35|3884.1|3884.1|3884.35|3884.35|3883.95|3883.95|0
1607357980000|2020-12-07 16:19:40|3884.5|3884.5|3886.54|3886.54|3886.54|3886.54|3884.5|3884.5|0
1607357990000|2020-12-07 16:19:50|3886.66|3886.66|3885.47|3885.47|3886.66|3886.66|3885.47|3885.47|0
1607358000000|2020-12-07 16:20:00|3885.41|3885.41|3885.96|3885.96|3886.1|3886.1|3885.17|3885.17|0
1607358010000|2020-12-07 16:20:10|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3885.56|3885.56|0
1607358020000|2020-12-07 16:20:20|3886.75|3886.75|3885.78|3885.78|3886.75|3886.75|3885.78|3885.78|0
1607358030000|2020-12-07 16:20:30|3885.39|3885.39|3885.39|3885.39|3886.18|3886.18|3884.99|3884.99|0
1607358040000|2020-12-07 16:20:40|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1607358050000|2020-12-07 16:20:50|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|0
1607358060000|2020-12-07 16:21:00|3885.14|3885.14|3884.8|3884.8|3885.14|3885.14|3884.74|3884.74|0
1607358070000|2020-12-07 16:21:10|3884.4|3884.4|3885.59|3885.59|3885.59|3885.59|3884.4|3884.4|0
1607358080000|2020-12-07 16:21:20|3885.67|3885.67|3887|3887|3887|3887|3885.67|3885.67|0
1607358090000|2020-12-07 16:21:30|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|3886.76|0
1607358110000|2020-12-07 16:21:50|3886.71|3886.71|3886.46|3886.46|3886.91|3886.91|3886.46|3886.46|0
1607358120000|2020-12-07 16:22:00|3886.38|3886.38|3886.77|3886.77|3886.88|3886.88|3886.38|3886.38|0
1607358130000|2020-12-07 16:22:10|3886.65|3886.65|3886.02|3886.02|3886.65|3886.65|3886.02|3886.02|0
1607358140000|2020-12-07 16:22:20|3885.9|3885.9|3886.26|3886.26|3886.26|3886.26|3885.9|3885.9|0
1607358150000|2020-12-07 16:22:30|3886.11|3886.11|3886.44|3886.44|3886.44|3886.44|3885.96|3885.96|0
1607358160000|2020-12-07 16:22:40|3886.29|3886.29|3886.44|3886.44|3886.44|3886.44|3886.29|3886.29|0
1607358170000|2020-12-07 16:22:50|3886.56|3886.56|3886.44|3886.44|3886.56|3886.56|3886.44|3886.44|0
1607358180000|2020-12-07 16:23:00|3886.83|3886.83|3886.98|3886.98|3886.98|3886.98|3886.83|3886.83|0
1607358190000|2020-12-07 16:23:10|3886.3|3886.3|3885.5|3885.5|3886.3|3886.3|3885.11|3885.11|0
1607358200000|2020-12-07 16:23:20|3885.11|3885.11|3886.05|3886.05|3886.05|3886.05|3885.11|3885.11|0
1607358210000|2020-12-07 16:23:30|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1607358220000|2020-12-07 16:23:40|3885.65|3885.65|3886.05|3886.05|3886.05|3886.05|3885.65|3885.65|0
1607358230000|2020-12-07 16:23:50|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|0
1607358240000|2020-12-07 16:24:00|3886.6|3886.6|3886.76|3886.76|3886.99|3886.99|3886.6|3886.6|0
1607358250000|2020-12-07 16:24:10|3887.15|3887.15|3887|3887|3887.3|3887.3|3887|3887|0
1607358260000|2020-12-07 16:24:20|3886.88|3886.88|3887.24|3887.24|3887.24|3887.24|3886.88|3886.88|0
1607358270000|2020-12-07 16:24:30|3887.32|3887.32|3887.47|3887.47|3887.47|3887.47|3887.32|3887.32|0
1607358280000|2020-12-07 16:24:40|3887.87|3887.87|3887.87|3887.87|3888.66|3888.66|3887.87|3887.87|0
1607358290000|2020-12-07 16:24:50|3888.17|3888.17|3888.82|3888.82|3888.82|3888.82|3887.69|3887.69|0
1607358300000|2020-12-07 16:25:00|3889.22|3889.22|3890.66|3890.66|3890.66|3890.66|3889.22|3889.22|0
1607358310000|2020-12-07 16:25:10|3890.26|3890.26|3891.05|3891.05|3891.05|3891.05|3890.26|3890.26|0
1607358320000|2020-12-07 16:25:20|3889.47|3889.47|3888.95|3888.95|3889.47|3889.47|3888.16|3888.16|0
1607358340000|2020-12-07 16:25:40|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|3889.03|0
1607358350000|2020-12-07 16:25:50|3888.87|3888.87|3888.1|3888.1|3888.87|3888.87|3888.1|3888.1|0
1607358360000|2020-12-07 16:26:00|3888.02|3888.02|3887.28|3887.28|3888.07|3888.07|3887.28|3887.28|0
1607358370000|2020-12-07 16:26:10|3887.2|3887.2|3887.95|3887.95|3887.95|3887.95|3887.08|3887.08|0
1607358390000|2020-12-07 16:26:30|3888.75|3888.75|3886.87|3886.87|3888.75|3888.75|3886.87|3886.87|0
1607358400000|2020-12-07 16:26:40|3887.27|3887.27|3888.06|3888.06|3888.06|3888.06|3887.27|3887.27|0
1607358410000|2020-12-07 16:26:50|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.06|3888.06|0
1607358420000|2020-12-07 16:27:00|3889.14|3889.14|3888.66|3888.66|3889.83|3889.83|3888.66|3888.66|0
1607358430000|2020-12-07 16:27:10|3888.6|3888.6|3887.81|3887.81|3888.6|3888.6|3887.81|3887.81|0
1607358440000|2020-12-07 16:27:20|3887.86|3887.86|3887.76|3887.76|3887.86|3887.86|3887.76|3887.76|0
1607358450000|2020-12-07 16:27:30|3888.55|3888.55|3888.79|3888.79|3889.19|3889.19|3888.4|3888.4|0
1607358460000|2020-12-07 16:27:40|3888.85|3888.85|3889.59|3889.59|3889.59|3889.59|3888.79|3888.79|0
1607358470000|2020-12-07 16:27:50|3889.83|3889.83|3890.46|3890.46|3890.46|3890.46|3889.83|3889.83|0
1607358480000|2020-12-07 16:28:00|3890.61|3890.61|3890.61|3890.61|3891.01|3891.01|3890.61|3890.61|0
1607358490000|2020-12-07 16:28:10|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.42|3889.42|0
1607358500000|2020-12-07 16:28:20|3889.92|3889.92|3890.75|3890.75|3890.75|3890.75|3889.92|3889.92|0
1607358510000|2020-12-07 16:28:30|3891.55|3891.55|3890.36|3890.36|3891.55|3891.55|3890.36|3890.36|0
1607358520000|2020-12-07 16:28:40|3890.21|3890.21|3892.04|3892.04|3892.04|3892.04|3890.21|3890.21|0
1607358530000|2020-12-07 16:28:50|3892.44|3892.44|3891.4|3891.4|3892.59|3892.59|3891|3891|0
1607358540000|2020-12-07 16:29:00|3891.79|3891.79|3892.23|3892.23|3893.22|3893.22|3891.74|3891.74|0
1607358550000|2020-12-07 16:29:10|3892.35|3892.35|3893.04|3893.04|3893.04|3893.04|3891.96|3891.96|0
1607358560000|2020-12-07 16:29:20|3893.2|3893.2|3892.41|3892.41|3893.93|3893.93|3892.41|3892.41|0
1607358570000|2020-12-07 16:29:30|3891.61|3891.61|3895.32|3895.32|3895.32|3895.32|3891.61|3891.61|0
1607358580000|2020-12-07 16:29:40|3894.63|3894.63|3894.16|3894.16|3894.93|3894.93|3893.85|3893.85|0
1607358590000|2020-12-07 16:29:50|3893.76|3893.76|3895.48|3895.48|3895.48|3895.48|3893.37|3893.37|0
1607415300000|2020-12-08 08:15:00|3858.95|3858.95|3859.43|3859.43|3859.43|3859.43|3858.95|3858.95|0
1607415310000|2020-12-08 08:15:10|3859.69|3859.69|3859.96|3859.96|3859.96|3859.96|3859.28|3859.28|0
1607415320000|2020-12-08 08:15:20|3860.04|3860.04|3857.97|3857.97|3860.04|3860.04|3857.97|3857.97|0
1607415330000|2020-12-08 08:15:30|3856.38|3856.38|3855.59|3855.59|3856.38|3856.38|3855.59|3855.59|0
1607415340000|2020-12-08 08:15:40|3855.99|3855.99|3856.26|3856.26|3856.67|3856.67|3855.99|3855.99|0
1607415350000|2020-12-08 08:15:50|3855.86|3855.86|3856.76|3856.76|3856.76|3856.76|3855.86|3855.86|0
1607415360000|2020-12-08 08:16:00|3858.74|3858.74|3863.75|3863.75|3863.75|3863.75|3858.74|3858.74|0
1607415370000|2020-12-08 08:16:10|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|3863.07|0
1607415390000|2020-12-08 08:16:30|3863.75|3863.75|3863.07|3863.07|3863.75|3863.75|3863.07|3863.07|0
1607415400000|2020-12-08 08:16:40|3862.86|3862.86|3864.84|3864.84|3864.84|3864.84|3862.86|3862.86|0
1607415410000|2020-12-08 08:16:50|3864.99|3864.99|3864.59|3864.59|3864.99|3864.99|3863.4|3863.4|0
1607415420000|2020-12-08 08:17:00|3865.96|3865.96|3864.37|3864.37|3865.96|3865.96|3864.37|3864.37|0
1607415440000|2020-12-08 08:17:20|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|0
1607415460000|2020-12-08 08:17:40|3866.9|3866.9|3866.85|3866.85|3866.9|3866.9|3866.85|3866.85|0
1607415470000|2020-12-08 08:17:50|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1607415480000|2020-12-08 08:18:00|3864.18|3864.18|3864.4|3864.4|3864.4|3864.4|3862.02|3862.02|0
1607415490000|2020-12-08 08:18:10|3865.2|3865.2|3867.28|3867.28|3867.28|3867.28|3865.2|3865.2|0
1607415500000|2020-12-08 08:18:20|3866.6|3866.6|3866.49|3866.49|3866.6|3866.6|3866.49|3866.49|0
1607415510000|2020-12-08 08:18:30|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|3865.81|0
1607415520000|2020-12-08 08:18:40|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|3865.75|0
1607415540000|2020-12-08 08:19:00|3865.81|3865.81|3866.6|3866.6|3866.6|3866.6|3865.81|3865.81|0
1607415550000|2020-12-08 08:19:10|3865.81|3865.81|3862.99|3862.99|3865.81|3865.81|3862.99|3862.99|0
1607415560000|2020-12-08 08:19:20|3862.2|3862.2|3859.79|3859.79|3862.2|3862.2|3859.79|3859.79|0
1607415580000|2020-12-08 08:19:40|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|0
1607415600000|2020-12-08 08:20:00|3858.89|3858.89|3858.09|3858.09|3860.08|3860.08|3858.09|3858.09|0
1607415610000|2020-12-08 08:20:10|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|3857.7|0
1607415620000|2020-12-08 08:20:20|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|3858.11|0
1607415630000|2020-12-08 08:20:30|3858.79|3858.79|3859.83|3859.83|3859.83|3859.83|3858.79|3858.79|0
1607415650000|2020-12-08 08:20:50|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|3860.21|0
1607415660000|2020-12-08 08:21:00|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|3859.42|0
1607415670000|2020-12-08 08:21:10|3861.4|3861.4|3862.5|3862.5|3862.5|3862.5|3861.4|3861.4|0
1607415680000|2020-12-08 08:21:20|3863.69|3863.69|3865.79|3865.79|3865.79|3865.79|3863.69|3863.69|0
1607415690000|2020-12-08 08:21:30|3865.37|3865.37|3866.48|3866.48|3866.48|3866.48|3865.29|3865.29|0
1607415700000|2020-12-08 08:21:40|3866.65|3866.65|3866.81|3866.81|3866.81|3866.81|3866.65|3866.65|0
1607415710000|2020-12-08 08:21:50|3866.72|3866.72|3867.34|3867.34|3867.34|3867.34|3866.24|3866.24|0
1607415720000|2020-12-08 08:22:00|3866.94|3866.94|3865.36|3865.36|3866.94|3866.94|3865.36|3865.36|0
1607415730000|2020-12-08 08:22:10|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1607415740000|2020-12-08 08:22:20|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|3864.71|0
1607415760000|2020-12-08 08:22:40|3864.44|3864.44|3865.13|3865.13|3865.13|3865.13|3864.44|3864.44|0
1607415780000|2020-12-08 08:23:00|3866.32|3866.32|3865.87|3865.87|3866.32|3866.32|3865.87|3865.87|0
1607415790000|2020-12-08 08:23:10|3865.96|3865.96|3866.13|3866.13|3867.32|3867.32|3865.74|3865.74|0
1607415810000|2020-12-08 08:23:30|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|3865.97|0
1607415830000|2020-12-08 08:23:50|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|0
1607415840000|2020-12-08 08:24:00|3867.55|3867.55|3866.87|3866.87|3867.55|3867.55|3866.87|3866.87|0
1607415850000|2020-12-08 08:24:10|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1607415860000|2020-12-08 08:24:20|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1607415870000|2020-12-08 08:24:30|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|3866.51|0
1607415880000|2020-12-08 08:24:40|3866.26|3866.26|3865.86|3865.86|3866.26|3866.26|3865.86|3865.86|0
1607415890000|2020-12-08 08:24:50|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|0
1607415900000|2020-12-08 08:25:00|3865.24|3865.24|3865.33|3865.33|3865.33|3865.33|3862.65|3862.65|0
1607415910000|2020-12-08 08:25:10|3865|3865|3859.54|3859.54|3865|3865|3859.54|3859.54|0
1607415920000|2020-12-08 08:25:20|3858.17|3858.17|3857.49|3857.49|3858.17|3858.17|3857.49|3857.49|0
1607415930000|2020-12-08 08:25:30|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|0
1607415940000|2020-12-08 08:25:40|3857.09|3857.09|3857.49|3857.49|3857.49|3857.49|3856.3|3856.3|0
1607415950000|2020-12-08 08:25:50|3856.81|3856.81|3856.41|3856.41|3856.81|3856.81|3856.41|3856.41|0
1607415960000|2020-12-08 08:26:00|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1607415990000|2020-12-08 08:26:30|3856.94|3856.94|3859.25|3859.25|3859.32|3859.32|3856.94|3856.94|0
1607416010000|2020-12-08 08:26:50|3858.5|3858.5|3858.29|3858.29|3858.5|3858.5|3858.29|3858.29|0
1607416020000|2020-12-08 08:27:00|3858.18|3858.18|3858.92|3858.92|3858.98|3858.98|3858.18|3858.18|0
1607416030000|2020-12-08 08:27:10|3859.83|3859.83|3859.42|3859.42|3859.83|3859.83|3859.42|3859.42|0
1607416040000|2020-12-08 08:27:20|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|0
1607416050000|2020-12-08 08:27:30|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1607416070000|2020-12-08 08:27:50|3859.5|3859.5|3857.35|3857.35|3859.5|3859.5|3857.35|3857.35|0
1607416080000|2020-12-08 08:28:00|3856.16|3856.16|3855.73|3855.73|3856.56|3856.56|3855.73|3855.73|0
1607416090000|2020-12-08 08:28:10|3855.33|3855.33|3853.74|3853.74|3855.33|3855.33|3853.74|3853.74|0
1607416100000|2020-12-08 08:28:20|3854.54|3854.54|3854.24|3854.24|3854.54|3854.54|3854.24|3854.24|0
1607416110000|2020-12-08 08:28:30|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|0
1607416120000|2020-12-08 08:28:40|3852.9|3852.9|3854.09|3854.09|3854.48|3854.48|3852.9|3852.9|0
1607416130000|2020-12-08 08:28:50|3854.48|3854.48|3853.29|3853.29|3854.48|3854.48|3853.29|3853.29|0
1607416140000|2020-12-08 08:29:00|3853.98|3853.98|3854.76|3854.76|3854.76|3854.76|3852.6|3852.6|0
1607416150000|2020-12-08 08:29:10|3855.95|3855.95|3856.35|3856.35|3856.35|3856.35|3855.95|3855.95|0
1607416160000|2020-12-08 08:29:20|3856.2|3856.2|3855.8|3855.8|3856.2|3856.2|3855.8|3855.8|0
1607416180000|2020-12-08 08:29:40|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|0
1607416190000|2020-12-08 08:29:50|3854.61|3854.61|3855.03|3855.03|3855.69|3855.69|3854.61|3854.61|0
1607416200000|2020-12-08 08:30:00|3855.2|3855.2|3853.33|3853.33|3855.2|3855.2|3853.33|3853.33|0
1607416210000|2020-12-08 08:30:10|3853.48|3853.48|3853.58|3853.58|3853.97|3853.97|3853.48|3853.48|0
1607416220000|2020-12-08 08:30:20|3854.26|3854.26|3854.94|3854.94|3854.94|3854.94|3854.26|3854.26|0
1607416230000|2020-12-08 08:30:30|3853.75|3853.75|3853.73|3853.73|3854.13|3854.13|3853.73|3853.73|0
1607416240000|2020-12-08 08:30:40|3855.32|3855.32|3856.91|3856.91|3856.91|3856.91|3855.32|3855.32|0
1607416250000|2020-12-08 08:30:50|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|0
1607416260000|2020-12-08 08:31:00|3853.34|3853.34|3853.24|3853.24|3853.34|3853.34|3852.84|3852.84|0
1607416270000|2020-12-08 08:31:10|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|3853.4|0
1607416280000|2020-12-08 08:31:20|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|0
1607416290000|2020-12-08 08:31:30|3851.87|3851.87|3853.06|3853.06|3853.06|3853.06|3851.87|3851.87|0
1607416300000|2020-12-08 08:31:40|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|0
1607416320000|2020-12-08 08:32:00|3852.56|3852.56|3851.91|3851.91|3852.56|3852.56|3851.91|3851.91|0
1607416330000|2020-12-08 08:32:10|3851.51|3851.51|3850.15|3850.15|3851.51|3851.51|3850.15|3850.15|0
1607416340000|2020-12-08 08:32:20|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|0
1607416360000|2020-12-08 08:32:40|3853.78|3853.78|3856.71|3856.71|3856.71|3856.71|3853.78|3853.78|0
1607416370000|2020-12-08 08:32:50|3858.08|3858.08|3858.16|3858.16|3858.16|3858.16|3858.08|3858.08|0
1607416380000|2020-12-08 08:33:00|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1607416390000|2020-12-08 08:33:10|3858.97|3858.97|3860.56|3860.56|3860.56|3860.56|3858.97|3858.97|0
1607416400000|2020-12-08 08:33:20|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|0
1607416410000|2020-12-08 08:33:30|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|3861.3|0
1607416420000|2020-12-08 08:33:40|3862.89|3862.89|3862.91|3862.91|3862.91|3862.91|3862.49|3862.49|0
1607416430000|2020-12-08 08:33:50|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|0
1607416440000|2020-12-08 08:34:00|3863.22|3863.22|3863.05|3863.05|3863.38|3863.38|3863.05|3863.05|0
1607416450000|2020-12-08 08:34:10|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|0
1607416460000|2020-12-08 08:34:20|3861.41|3861.41|3861.01|3861.01|3861.41|3861.41|3861.01|3861.01|0
1607416480000|2020-12-08 08:34:40|3863.06|3863.06|3864.35|3864.35|3864.43|3864.43|3863.06|3863.06|0
1607416500000|2020-12-08 08:35:00|3863.55|3863.55|3863.16|3863.16|3863.55|3863.55|3863.16|3863.16|0
1607416510000|2020-12-08 08:35:10|3862.76|3862.76|3862.36|3862.36|3862.76|3862.76|3861.68|3861.68|0
1607416530000|2020-12-08 08:35:30|3861.96|3861.96|3861.17|3861.17|3861.96|3861.96|3861.17|3861.17|0
1607416540000|2020-12-08 08:35:40|3860.67|3860.67|3860.51|3860.51|3860.67|3860.67|3860.51|3860.51|0
1607416550000|2020-12-08 08:35:50|3858.46|3858.46|3856.98|3856.98|3858.46|3858.46|3856.98|3856.98|0
1607416600000|2020-12-08 08:36:40|3858.35|3858.35|3857.92|3857.92|3858.35|3858.35|3857.92|3857.92|0
1607416610000|2020-12-08 08:36:50|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|0
1607416620000|2020-12-08 08:37:00|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|3856.04|0
1607416640000|2020-12-08 08:37:20|3856.43|3856.43|3858.02|3858.02|3858.02|3858.02|3856.43|3856.43|0
1607416660000|2020-12-08 08:37:40|3857.62|3857.62|3857.23|3857.23|3857.62|3857.62|3857.23|3857.23|0
1607416680000|2020-12-08 08:38:00|3856.4|3856.4|3856.15|3856.15|3856.4|3856.4|3856.15|3856.15|0
1607416690000|2020-12-08 08:38:10|3856.32|3856.32|3853.37|3853.37|3856.32|3856.32|3853.37|3853.37|0
1607416710000|2020-12-08 08:38:30|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|0
1607416730000|2020-12-08 08:38:50|3854.75|3854.75|3855.54|3855.54|3855.54|3855.54|3854.75|3854.75|0
1607416740000|2020-12-08 08:39:00|3855.24|3855.24|3854.9|3854.9|3855.24|3855.24|3854.45|3854.45|0
1607416770000|2020-12-08 08:39:30|3855.69|3855.69|3855.1|3855.1|3855.69|3855.69|3855.1|3855.1|0
1607416790000|2020-12-08 08:39:50|3854.69|3854.69|3854.85|3854.85|3854.85|3854.85|3854.69|3854.69|0
1607416800000|2020-12-08 08:40:00|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|0
1607416820000|2020-12-08 08:40:20|3853.86|3853.86|3853.95|3853.95|3853.95|3853.95|3853.86|3853.86|0
1607416830000|2020-12-08 08:40:30|3853.26|3853.26|3852.72|3852.72|3853.26|3853.26|3852.72|3852.72|0
1607416840000|2020-12-08 08:40:40|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|0
1607416850000|2020-12-08 08:40:50|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1607416860000|2020-12-08 08:41:00|3852.65|3852.65|3853.84|3853.84|3853.84|3853.84|3852.65|3852.65|0
1607416870000|2020-12-08 08:41:10|3854.34|3854.34|3855.02|3855.02|3855.02|3855.02|3854.23|3854.23|0
1607416890000|2020-12-08 08:41:30|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1607416900000|2020-12-08 08:41:40|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|0
1607416920000|2020-12-08 08:42:00|3852.71|3852.71|3853.22|3853.22|3853.9|3853.9|3852.71|3852.71|0
1607416930000|2020-12-08 08:42:10|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|0
1607416940000|2020-12-08 08:42:20|3851.78|3851.78|3851.18|3851.18|3851.78|3851.78|3851.18|3851.18|0
1607416970000|2020-12-08 08:42:50|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|0
1607416980000|2020-12-08 08:43:00|3849.74|3849.74|3848.55|3848.55|3850.14|3850.14|3848.55|3848.55|0
1607416990000|2020-12-08 08:43:10|3850.14|3850.14|3850.3|3850.3|3850.3|3850.3|3850.14|3850.14|0
1607417010000|2020-12-08 08:43:30|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|0
1607417050000|2020-12-08 08:44:10|3852.06|3852.06|3851.56|3851.56|3852.06|3852.06|3851.56|3851.56|0
1607417070000|2020-12-08 08:44:30|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|0
1607417090000|2020-12-08 08:44:50|3850.8|3850.8|3850.71|3850.71|3850.8|3850.8|3850.71|3850.71|0
1607417100000|2020-12-08 08:45:00|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|0
1607417130000|2020-12-08 08:45:30|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1607417140000|2020-12-08 08:45:40|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1607417160000|2020-12-08 08:46:00|3850.48|3850.48|3852.35|3852.35|3852.35|3852.35|3850.37|3850.37|0
1607417170000|2020-12-08 08:46:10|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1607417180000|2020-12-08 08:46:20|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|0
1607417200000|2020-12-08 08:46:40|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|3852.42|0
1607417210000|2020-12-08 08:46:50|3852.72|3852.72|3852.89|3852.89|3853.08|3853.08|3852.72|3852.72|0
1607417250000|2020-12-08 08:47:30|3852.74|3852.74|3851.5|3851.5|3852.74|3852.74|3851.5|3851.5|0
1607417280000|2020-12-08 08:48:00|3851.33|3851.33|3851.39|3851.39|3851.39|3851.39|3849.86|3849.86|0
1607417290000|2020-12-08 08:48:10|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1607417300000|2020-12-08 08:48:20|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1607417320000|2020-12-08 08:48:40|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|0
1607417340000|2020-12-08 08:49:00|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|3848.97|0
1607417360000|2020-12-08 08:49:20|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|3849.37|0
1607417370000|2020-12-08 08:49:30|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|0
1607417380000|2020-12-08 08:49:40|3850.95|3850.95|3849.37|3849.37|3850.95|3850.95|3849.37|3849.37|0
1607417390000|2020-12-08 08:49:50|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|3849.31|0
1607417400000|2020-12-08 08:50:00|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|3849.48|0
1607417410000|2020-12-08 08:50:10|3849.81|3849.81|3850.22|3850.22|3850.22|3850.22|3849.81|3849.81|0
1607417430000|2020-12-08 08:50:30|3851.02|3851.02|3850.62|3850.62|3851.02|3851.02|3850.62|3850.62|0
1607417440000|2020-12-08 08:50:40|3850.7|3850.7|3850.55|3850.55|3850.7|3850.7|3850.55|3850.55|0
1607417450000|2020-12-08 08:50:50|3851.24|3851.24|3851.92|3851.92|3851.92|3851.92|3851.24|3851.24|0
1607417460000|2020-12-08 08:51:00|3853.9|3853.9|3853.99|3853.99|3853.99|3853.99|3853.9|3853.9|0
1607417470000|2020-12-08 08:51:10|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1607417490000|2020-12-08 08:51:30|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|3855.19|0
1607417500000|2020-12-08 08:51:40|3855.98|3855.98|3855.17|3855.17|3855.98|3855.98|3855.17|3855.17|0
1607417510000|2020-12-08 08:51:50|3854.96|3854.96|3854.4|3854.4|3854.96|3854.96|3854.4|3854.4|0
1607417530000|2020-12-08 08:52:10|3854|3854|3854.4|3854.4|3854.4|3854.4|3853.61|3853.61|0
1607417560000|2020-12-08 08:52:40|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1607417570000|2020-12-08 08:52:50|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1607417580000|2020-12-08 08:53:00|3855.05|3855.05|3854.78|3854.78|3855.17|3855.17|3854.78|3854.78|0
1607417610000|2020-12-08 08:53:30|3855.17|3855.17|3856.61|3856.61|3856.61|3856.61|3855.17|3855.17|0
1607417630000|2020-12-08 08:53:50|3856.45|3856.45|3856.61|3856.61|3856.88|3856.88|3856.45|3856.45|0
1607417640000|2020-12-08 08:54:00|3856.93|3856.93|3856.32|3856.32|3856.93|3856.93|3856.32|3856.32|0
1607417660000|2020-12-08 08:54:20|3855.92|3855.92|3855.13|3855.13|3855.92|3855.92|3855.13|3855.13|0
1607417670000|2020-12-08 08:54:30|3856.32|3856.32|3858.48|3858.48|3858.48|3858.48|3856.32|3856.32|0
1607417680000|2020-12-08 08:54:40|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1607417690000|2020-12-08 08:54:50|3857.77|3857.77|3856.46|3856.46|3857.77|3857.77|3856.46|3856.46|0
1607417700000|2020-12-08 08:55:00|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|0
1607417750000|2020-12-08 08:55:50|3855.94|3855.94|3855.86|3855.86|3855.94|3855.94|3855.86|3855.86|0
1607417790000|2020-12-08 08:56:30|3857.05|3857.05|3857.46|3857.46|3857.46|3857.46|3857.05|3857.05|0
1607417800000|2020-12-08 08:56:40|3857.51|3857.51|3857.85|3857.85|3857.85|3857.85|3857.51|3857.51|0
1607417810000|2020-12-08 08:56:50|3857.73|3857.73|3857.73|3857.73|3857.73|3857.73|3857.73|3857.73|0
1607417820000|2020-12-08 08:57:00|3858.52|3858.52|3857.57|3857.57|3858.52|3858.52|3857.57|3857.57|0
1607417840000|2020-12-08 08:57:20|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|0
1607417850000|2020-12-08 08:57:30|3859.22|3859.22|3859.38|3859.38|3859.38|3859.38|3859.22|3859.22|0
1607417860000|2020-12-08 08:57:40|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1607417870000|2020-12-08 08:57:50|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1607417880000|2020-12-08 08:58:00|3858.3|3858.3|3858.06|3858.06|3858.3|3858.3|3857.82|3857.82|0
1607417900000|2020-12-08 08:58:20|3858.14|3858.14|3858.83|3858.83|3858.83|3858.83|3858.14|3858.14|0
1607417910000|2020-12-08 08:58:30|3857.46|3857.46|3857.86|3857.86|3857.86|3857.86|3857.06|3857.06|0
1607417940000|2020-12-08 08:59:00|3857.71|3857.71|3857.56|3857.56|3857.71|3857.71|3857.56|3857.56|0
1607417960000|2020-12-08 08:59:20|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|0
1607417980000|2020-12-08 08:59:40|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|0
1607418010000|2020-12-08 09:00:10|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|0
1607418020000|2020-12-08 09:00:20|3857.53|3857.53|3857.75|3857.75|3857.75|3857.75|3857.53|3857.53|0
1607418030000|2020-12-08 09:00:30|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|0
1607418040000|2020-12-08 09:00:40|3858.63|3858.63|3858.23|3858.23|3858.63|3858.63|3858.23|3858.23|0
1607418060000|2020-12-08 09:01:00|3858.71|3858.71|3858.71|3858.71|3858.71|3858.71|3858.71|3858.71|0
1607418070000|2020-12-08 09:01:10|3859.11|3859.11|3860.87|3860.87|3860.87|3860.87|3859.11|3859.11|0
1607418080000|2020-12-08 09:01:20|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|3862.46|0
1607418090000|2020-12-08 09:01:30|3860.08|3860.08|3859.55|3859.55|3860.08|3860.08|3856.91|3856.91|0
1607418100000|2020-12-08 09:01:40|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|0
1607418110000|2020-12-08 09:01:50|3860.65|3860.65|3862.3|3862.3|3862.3|3862.3|3860.25|3860.25|0
1607418120000|2020-12-08 09:02:00|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|3862.62|0
1607418130000|2020-12-08 09:02:10|3863.41|3863.41|3863.02|3863.02|3863.41|3863.41|3863.02|3863.02|0
1607418180000|2020-12-08 09:03:00|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|0
1607418190000|2020-12-08 09:03:10|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|3864.82|0
1607418220000|2020-12-08 09:03:40|3864.02|3864.02|3863.63|3863.63|3864.02|3864.02|3863.63|3863.63|0
1607418250000|2020-12-08 09:04:10|3862.94|3862.94|3862.15|3862.15|3862.94|3862.94|3862.15|3862.15|0
1607418270000|2020-12-08 09:04:30|3862.63|3862.63|3863.07|3863.07|3863.07|3863.07|3862.63|3862.63|0
1607418280000|2020-12-08 09:04:40|3862.74|3862.74|3862.89|3862.89|3862.89|3862.89|3862.74|3862.74|0
1607418300000|2020-12-08 09:05:00|3862.73|3862.73|3862.33|3862.33|3862.73|3862.73|3862.33|3862.33|0
1607418310000|2020-12-08 09:05:10|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|0
1607418320000|2020-12-08 09:05:20|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|0
1607418330000|2020-12-08 09:05:30|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|0
1607418360000|2020-12-08 09:06:00|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|3861.7|0
1607418370000|2020-12-08 09:06:10|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|3862.38|0
1607418380000|2020-12-08 09:06:20|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|0
1607418400000|2020-12-08 09:06:40|3861.3|3861.3|3861.47|3861.47|3861.47|3861.47|3861.3|3861.3|0
1607418420000|2020-12-08 09:07:00|3861.58|3861.58|3862.77|3862.77|3862.77|3862.77|3861.58|3861.58|0
1607418430000|2020-12-08 09:07:10|3863.13|3863.13|3863.46|3863.46|3863.46|3863.46|3863.13|3863.13|0
1607418440000|2020-12-08 09:07:20|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|3863.86|0
1607418460000|2020-12-08 09:07:40|3863.91|3863.91|3864.44|3864.44|3864.59|3864.59|3863.91|3863.91|0
1607418480000|2020-12-08 09:08:00|3864.55|3864.55|3869.36|3869.36|3869.36|3869.36|3864.44|3864.44|0
1607418490000|2020-12-08 09:08:10|3869.95|3869.95|3871.14|3871.14|3871.14|3871.14|3869.95|3869.95|0
1607418500000|2020-12-08 09:08:20|3871.54|3871.54|3872.37|3872.37|3872.37|3872.37|3871.54|3871.54|0
1607418510000|2020-12-08 09:08:30|3872.73|3872.73|3870.45|3870.45|3872.73|3872.73|3870.45|3870.45|0
1607418520000|2020-12-08 09:08:40|3870.05|3870.05|3869.54|3869.54|3870.05|3870.05|3869.54|3869.54|0
1607418530000|2020-12-08 09:08:50|3869.66|3869.66|3869.78|3869.78|3869.78|3869.78|3869.66|3869.66|0
1607418540000|2020-12-08 09:09:00|3870.57|3870.57|3869.72|3869.72|3870.57|3870.57|3869.72|3869.72|0
1607418550000|2020-12-08 09:09:10|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1607418560000|2020-12-08 09:09:20|3869.96|3869.96|3869.96|3869.96|3869.96|3869.96|3869.66|3869.66|0
1607418570000|2020-12-08 09:09:30|3870.46|3870.46|3869.66|3869.66|3870.46|3870.46|3869.66|3869.66|0
1607418580000|2020-12-08 09:09:40|3870.06|3870.06|3870.31|3870.31|3870.31|3870.31|3870.06|3870.06|0
1607418600000|2020-12-08 09:10:00|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|3870.7|0
1607418610000|2020-12-08 09:10:10|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1607418640000|2020-12-08 09:10:40|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|3871.33|0
1607418660000|2020-12-08 09:11:00|3872.7|3872.7|3873.49|3873.49|3873.49|3873.49|3872.7|3872.7|0
1607418670000|2020-12-08 09:11:10|3873.64|3873.64|3872.6|3872.6|3874.18|3874.18|3872.6|3872.6|0
1607418680000|2020-12-08 09:11:20|3873.39|3873.39|3872.71|3872.71|3873.39|3873.39|3872.71|3872.71|0
1607418690000|2020-12-08 09:11:30|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1607418730000|2020-12-08 09:12:10|3872.27|3872.27|3872.52|3872.52|3872.52|3872.52|3872.27|3872.27|0
1607418740000|2020-12-08 09:12:20|3871.73|3871.73|3871.33|3871.33|3871.73|3871.73|3871.33|3871.33|0
1607418750000|2020-12-08 09:12:30|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|3870.93|0
1607418780000|2020-12-08 09:13:00|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|3869.74|0
1607418790000|2020-12-08 09:13:10|3869.89|3869.89|3869.12|3869.12|3869.89|3869.89|3869|3869|0
1607418800000|2020-12-08 09:13:20|3869.24|3869.24|3868.91|3868.91|3869.24|3869.24|3868.91|3868.91|0
1607418810000|2020-12-08 09:13:30|3869.3|3869.3|3870.1|3870.1|3870.1|3870.1|3869.3|3869.3|0
1607418830000|2020-12-08 09:13:50|3869.3|3869.3|3868.91|3868.91|3869.3|3869.3|3868.91|3868.91|0
1607418850000|2020-12-08 09:14:10|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|0
1607418880000|2020-12-08 09:14:40|3870.49|3870.49|3869.7|3869.7|3870.49|3870.49|3869.7|3869.7|0
1607418890000|2020-12-08 09:14:50|3869.3|3869.3|3867.83|3867.83|3869.3|3869.3|3867.83|3867.83|0
1607418900000|2020-12-08 09:15:00|3867.72|3867.72|3867.67|3867.67|3867.72|3867.72|3867.61|3867.61|0
1607418910000|2020-12-08 09:15:10|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1607418920000|2020-12-08 09:15:20|3868.2|3868.2|3868.6|3868.6|3868.6|3868.6|3867.8|3867.8|0
1607418930000|2020-12-08 09:15:30|3868.2|3868.2|3868.2|3868.2|3868.6|3868.6|3868.2|3868.2|0
1607418960000|2020-12-08 09:16:00|3867.87|3867.87|3868.27|3868.27|3868.27|3868.27|3867.87|3867.87|0
1607418980000|2020-12-08 09:16:20|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|3869.06|0
1607419010000|2020-12-08 09:16:50|3868.7|3868.7|3868.82|3868.82|3868.82|3868.82|3868.7|3868.7|0
1607419020000|2020-12-08 09:17:00|3867.63|3867.63|3864.89|3864.89|3867.63|3867.63|3864.2|3864.2|0
1607419060000|2020-12-08 09:17:40|3863.52|3863.52|3864.2|3864.2|3864.2|3864.2|3863.52|3863.52|0
1607419070000|2020-12-08 09:17:50|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|3863.91|0
1607419110000|2020-12-08 09:18:30|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|0
1607419120000|2020-12-08 09:18:40|3861.35|3861.35|3860.56|3860.56|3861.75|3861.75|3860.56|3860.56|0
1607419140000|2020-12-08 09:19:00|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|0
1607419150000|2020-12-08 09:19:10|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|0
1607419160000|2020-12-08 09:19:20|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|0
1607419200000|2020-12-08 09:20:00|3858.65|3858.65|3859.29|3859.29|3859.29|3859.29|3858.49|3858.49|0
1607419220000|2020-12-08 09:20:20|3858.6|3858.6|3858.25|3858.25|3858.6|3858.6|3858.25|3858.25|0
1607419240000|2020-12-08 09:20:40|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|0
1607419260000|2020-12-08 09:21:00|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|3857.59|0
1607419270000|2020-12-08 09:21:10|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|0
1607419300000|2020-12-08 09:21:40|3856.95|3856.95|3858.31|3858.31|3858.31|3858.31|3856.95|3856.95|0
1607419310000|2020-12-08 09:21:50|3858.37|3858.37|3858.53|3858.53|3858.53|3858.53|3858.37|3858.37|0
1607419320000|2020-12-08 09:22:00|3858.93|3858.93|3860.91|3860.91|3860.91|3860.91|3858.93|3858.93|0
1607419330000|2020-12-08 09:22:10|3860.51|3860.51|3860.12|3860.12|3860.51|3860.51|3860.12|3860.12|0
1607419340000|2020-12-08 09:22:20|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|3860.17|0
1607419350000|2020-12-08 09:22:30|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|0
1607419360000|2020-12-08 09:22:40|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|0
1607419370000|2020-12-08 09:22:50|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|0
1607419390000|2020-12-08 09:23:10|3860.87|3860.87|3861.55|3861.55|3861.55|3861.55|3860.87|3860.87|0
1607419410000|2020-12-08 09:23:30|3861.5|3861.5|3861.23|3861.23|3861.5|3861.5|3861.23|3861.23|0
1607419420000|2020-12-08 09:23:40|3860.99|3860.99|3861.49|3861.49|3861.49|3861.49|3860.99|3860.99|0
1607419440000|2020-12-08 09:24:00|3861.19|3861.19|3861.04|3861.04|3861.19|3861.19|3861.04|3861.04|0
1607419460000|2020-12-08 09:24:20|3861.83|3861.83|3863.02|3863.02|3863.02|3863.02|3861.83|3861.83|0
1607419500000|2020-12-08 09:25:00|3862.63|3862.63|3861.44|3861.44|3862.63|3862.63|3859.45|3859.45|0
1607419520000|2020-12-08 09:25:20|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|3859.39|0
1607419540000|2020-12-08 09:25:40|3859.88|3859.88|3859.88|3859.88|3860.28|3860.28|3859.88|3859.88|0
1607419550000|2020-12-08 09:25:50|3860.3|3860.3|3859.97|3859.97|3860.3|3860.3|3859.97|3859.97|0
1607419560000|2020-12-08 09:26:00|3860.76|3860.76|3861.44|3861.44|3861.44|3861.44|3860.76|3860.76|0
1607419580000|2020-12-08 09:26:20|3861.34|3861.34|3860.2|3860.2|3861.39|3861.39|3860.2|3860.2|0
1607419600000|2020-12-08 09:26:40|3860.99|3860.99|3861.11|3861.11|3861.11|3861.11|3860.6|3860.6|0
1607419620000|2020-12-08 09:27:00|3860.86|3860.86|3860.86|3860.86|3860.86|3860.86|3860.86|3860.86|0
1607419630000|2020-12-08 09:27:10|3860.47|3860.47|3861.15|3861.15|3861.15|3861.15|3860.47|3860.47|0
1607419640000|2020-12-08 09:27:20|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|0
1607419670000|2020-12-08 09:27:50|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|3861.67|0
1607419710000|2020-12-08 09:28:30|3861.45|3861.45|3860.88|3860.88|3861.85|3861.85|3860.48|3860.48|0
1607419720000|2020-12-08 09:28:40|3861.28|3861.28|3861.04|3861.04|3861.28|3861.28|3861.04|3861.04|0
1607419730000|2020-12-08 09:28:50|3861.09|3861.09|3861.09|3861.09|3861.15|3861.15|3861.09|3861.09|0
1607419740000|2020-12-08 09:29:00|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|0
1607419760000|2020-12-08 09:29:20|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|0
1607419770000|2020-12-08 09:29:30|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|0
1607419800000|2020-12-08 09:30:00|3859.51|3859.51|3859.11|3859.11|3859.51|3859.51|3858.72|3858.72|0
1607419820000|2020-12-08 09:30:20|3859.51|3859.51|3860.19|3860.19|3860.19|3860.19|3859.51|3859.51|0
1607419830000|2020-12-08 09:30:30|3859.8|3859.8|3859.4|3859.4|3859.8|3859.8|3859.4|3859.4|0
1607419860000|2020-12-08 09:31:00|3859.25|3859.25|3859.65|3859.65|3859.65|3859.65|3859.25|3859.25|0
1607419880000|2020-12-08 09:31:20|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|0
1607419950000|2020-12-08 09:32:30|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1607419960000|2020-12-08 09:32:40|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|0
1607419970000|2020-12-08 09:32:50|3860.03|3860.03|3860.36|3860.36|3860.36|3860.36|3860.03|3860.03|0
1607420000000|2020-12-08 09:33:20|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|3860.44|0
1607420020000|2020-12-08 09:33:40|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|0
1607420040000|2020-12-08 09:34:00|3859.61|3859.61|3859.22|3859.22|3859.61|3859.61|3859.22|3859.22|0
1607420060000|2020-12-08 09:34:20|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|3859.05|0
1607420080000|2020-12-08 09:34:40|3858.8|3858.8|3858.72|3858.72|3858.8|3858.8|3858.56|3858.56|0
1607420090000|2020-12-08 09:34:50|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|0
1607420100000|2020-12-08 09:35:00|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1607420150000|2020-12-08 09:35:50|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|3858.04|0
1607420160000|2020-12-08 09:36:00|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|0
1607420170000|2020-12-08 09:36:10|3857.39|3857.39|3856.31|3856.31|3857.39|3857.39|3856.31|3856.31|0
1607420190000|2020-12-08 09:36:30|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|0
1607420220000|2020-12-08 09:37:00|3855.68|3855.68|3854.73|3854.73|3856.07|3856.07|3854.73|3854.73|0
1607420230000|2020-12-08 09:37:10|3855.14|3855.14|3855.39|3855.39|3855.39|3855.39|3855.14|3855.14|0
1607420240000|2020-12-08 09:37:20|3855.64|3855.64|3854.91|3854.91|3855.64|3855.64|3854.91|3854.91|0
1607420260000|2020-12-08 09:37:40|3854.81|3854.81|3854.91|3854.91|3854.91|3854.91|3854.81|3854.81|0
1607420270000|2020-12-08 09:37:50|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|0
1607420280000|2020-12-08 09:38:00|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1607420290000|2020-12-08 09:38:10|3853.46|3853.46|3851.98|3851.98|3853.46|3853.46|3851.98|3851.98|0
1607420300000|2020-12-08 09:38:20|3851.93|3851.93|3851.14|3851.14|3851.93|3851.93|3851.14|3851.14|0
1607420310000|2020-12-08 09:38:30|3851.08|3851.08|3851.24|3851.24|3851.24|3851.24|3851.08|3851.08|0
1607420330000|2020-12-08 09:38:50|3851.41|3851.41|3854.04|3854.04|3854.04|3854.04|3851.41|3851.41|0
1607420340000|2020-12-08 09:39:00|3853.99|3853.99|3852.29|3852.29|3853.99|3853.99|3852.29|3852.29|0
1607420360000|2020-12-08 09:39:20|3852.21|3852.21|3851.81|3851.81|3853|3853|3851.81|3851.81|0
1607420370000|2020-12-08 09:39:30|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|0
1607420380000|2020-12-08 09:39:40|3852.21|3852.21|3853.18|3853.18|3853.18|3853.18|3852.21|3852.21|0
1607420390000|2020-12-08 09:39:50|3854.37|3854.37|3853.66|3853.66|3854.54|3854.54|3853.66|3853.66|0
1607420400000|2020-12-08 09:40:00|3853.26|3853.26|3853.66|3853.66|3853.66|3853.66|3853.26|3853.26|0
1607420430000|2020-12-08 09:40:30|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1607420440000|2020-12-08 09:40:40|3853.99|3853.99|3856.04|3856.04|3856.04|3856.04|3853.99|3853.99|0
1607420460000|2020-12-08 09:41:00|3855.98|3855.98|3856.38|3856.38|3856.38|3856.38|3855.98|3855.98|0
1607420470000|2020-12-08 09:41:10|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|0
1607420480000|2020-12-08 09:41:20|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|3856.63|0
1607420490000|2020-12-08 09:41:30|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|0
1607420500000|2020-12-08 09:41:40|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1607420520000|2020-12-08 09:42:00|3856.12|3856.12|3856.04|3856.04|3856.12|3856.12|3855.33|3855.33|0
1607420530000|2020-12-08 09:42:10|3855.79|3855.79|3856.35|3856.35|3856.35|3856.35|3855.79|3855.79|0
1607420540000|2020-12-08 09:42:20|3856.75|3856.75|3855.78|3855.78|3856.75|3856.75|3855.38|3855.38|0
1607420550000|2020-12-08 09:42:30|3856.57|3856.57|3856.97|3856.97|3856.97|3856.97|3856.57|3856.57|0
1607420560000|2020-12-08 09:42:40|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|0
1607420570000|2020-12-08 09:42:50|3856.17|3856.17|3856.73|3856.73|3856.73|3856.73|3856.17|3856.17|0
1607420580000|2020-12-08 09:43:00|3856.58|3856.58|3858.89|3858.89|3858.89|3858.89|3856.58|3856.58|0
1607420590000|2020-12-08 09:43:10|3858.21|3858.21|3858.45|3858.45|3858.45|3858.45|3858.21|3858.21|0
1607420630000|2020-12-08 09:43:50|3858.66|3858.66|3858.61|3858.61|3858.66|3858.66|3858.61|3858.61|0
1607420640000|2020-12-08 09:44:00|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1607420670000|2020-12-08 09:44:30|3858.5|3858.5|3858.45|3858.45|3858.5|3858.5|3858.45|3858.45|0
1607420720000|2020-12-08 09:45:20|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|3858.53|0
1607420730000|2020-12-08 09:45:30|3858.37|3858.37|3858.26|3858.26|3858.37|3858.37|3857.58|3857.58|0
1607420750000|2020-12-08 09:45:50|3858.59|3858.59|3858.49|3858.49|3858.59|3858.59|3858.49|3858.49|0
1607420790000|2020-12-08 09:46:30|3858.94|3858.94|3859.33|3859.33|3859.33|3859.33|3858.94|3858.94|0
1607420800000|2020-12-08 09:46:40|3860.13|3860.13|3858.85|3858.85|3860.13|3860.13|3858.85|3858.85|0
1607420830000|2020-12-08 09:47:10|3859.25|3859.25|3859.65|3859.65|3859.65|3859.65|3859.25|3859.25|0
1607420840000|2020-12-08 09:47:20|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|0
1607420880000|2020-12-08 09:48:00|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|3859.33|0
1607420890000|2020-12-08 09:48:10|3858.65|3858.65|3858.62|3858.62|3858.7|3858.7|3858.62|3858.62|0
1607420900000|2020-12-08 09:48:20|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|3857.83|0
1607420910000|2020-12-08 09:48:30|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|3858.27|0
1607420930000|2020-12-08 09:48:50|3857.48|3857.48|3856.8|3856.8|3857.48|3857.48|3856.8|3856.8|0
1607420960000|2020-12-08 09:49:20|3857.19|3857.19|3857.28|3857.28|3857.28|3857.28|3857.19|3857.19|0
1607420970000|2020-12-08 09:49:30|3857.13|3857.13|3857.28|3857.28|3857.28|3857.28|3857.13|3857.13|0
1607421000000|2020-12-08 09:50:00|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|3857.96|0
1607421020000|2020-12-08 09:50:20|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|3857.81|0
1607421040000|2020-12-08 09:50:40|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|0
1607421060000|2020-12-08 09:51:00|3856.8|3856.8|3856.89|3856.89|3856.89|3856.89|3856.8|3856.8|0
1607421070000|2020-12-08 09:51:10|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|3857.57|0
1607421100000|2020-12-08 09:51:40|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|3858.36|0
1607421110000|2020-12-08 09:51:50|3858.26|3858.26|3859.45|3859.45|3859.45|3859.45|3858.26|3858.26|0
1607421120000|2020-12-08 09:52:00|3860.24|3860.24|3860.64|3860.64|3860.64|3860.64|3860.24|3860.24|0
1607421130000|2020-12-08 09:52:10|3860.24|3860.24|3859.6|3859.6|3860.24|3860.24|3859.45|3859.45|0
1607421140000|2020-12-08 09:52:20|3859.76|3859.76|3859.68|3859.68|3859.84|3859.84|3859.68|3859.68|0
1607421150000|2020-12-08 09:52:30|3859.51|3859.51|3858.58|3858.58|3859.51|3859.51|3858.58|3858.58|0
1607421160000|2020-12-08 09:52:40|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|0
1607421170000|2020-12-08 09:52:50|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|0
1607421190000|2020-12-08 09:53:10|3857.31|3857.31|3857.16|3857.16|3857.31|3857.31|3857.16|3857.16|0
1607421200000|2020-12-08 09:53:20|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|3857.56|0
1607421220000|2020-12-08 09:53:40|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|0
1607421250000|2020-12-08 09:54:10|3857|3857|3857|3857|3857|3857|3857|3857|0
1607421270000|2020-12-08 09:54:30|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|3856.21|0
1607421280000|2020-12-08 09:54:40|3855.52|3855.52|3855.11|3855.11|3855.52|3855.52|3855.11|3855.11|0
1607421300000|2020-12-08 09:55:00|3855.79|3855.79|3856.04|3856.04|3856.04|3856.04|3855.79|3855.79|0
1607421360000|2020-12-08 09:56:00|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|3856.72|0
1607421380000|2020-12-08 09:56:20|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|3856.94|0
1607421400000|2020-12-08 09:56:40|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|3856.62|0
1607421410000|2020-12-08 09:56:50|3856.78|3856.78|3857.68|3857.68|3857.68|3857.68|3856.78|3856.78|0
1607421440000|2020-12-08 09:57:20|3858.07|3858.07|3858.16|3858.16|3858.16|3858.16|3858.07|3858.07|0
1607421460000|2020-12-08 09:57:40|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|0
1607421470000|2020-12-08 09:57:50|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|0
1607421480000|2020-12-08 09:58:00|3856.28|3856.28|3855.6|3855.6|3856.28|3856.28|3855.6|3855.6|0
1607421500000|2020-12-08 09:58:20|3854.92|3854.92|3854.23|3854.23|3854.92|3854.92|3854.23|3854.23|0
1607421530000|2020-12-08 09:58:50|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|0
1607421540000|2020-12-08 09:59:00|3854.27|3854.27|3854.83|3854.83|3854.99|3854.99|3854.27|3854.27|0
1607421550000|2020-12-08 09:59:10|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|0
1607421570000|2020-12-08 09:59:30|3854.03|3854.03|3853.34|3853.34|3854.03|3854.03|3853.34|3853.34|0
1607421580000|2020-12-08 09:59:40|3853.29|3853.29|3853.12|3853.12|3853.29|3853.29|3853.12|3853.12|0
1607421590000|2020-12-08 09:59:50|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|0
1607421600000|2020-12-08 10:00:00|3852.04|3852.04|3852.04|3852.04|3852.84|3852.84|3852.04|3852.04|0
1607421610000|2020-12-08 10:00:10|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|0
1607421630000|2020-12-08 10:00:30|3851.8|3851.8|3852.01|3852.01|3852.09|3852.09|3851.8|3851.8|0
1607421640000|2020-12-08 10:00:40|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1607421670000|2020-12-08 10:01:10|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|0
1607421680000|2020-12-08 10:01:20|3850.98|3850.98|3848.53|3848.53|3850.98|3850.98|3848.53|3848.53|0
1607421690000|2020-12-08 10:01:30|3847.85|3847.85|3848.38|3848.38|3848.38|3848.38|3847.85|3847.85|0
1607421700000|2020-12-08 10:01:40|3848.23|3848.23|3848.63|3848.63|3848.63|3848.63|3848.23|3848.23|0
1607421720000|2020-12-08 10:02:00|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|0
1607421740000|2020-12-08 10:02:20|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|0
1607421760000|2020-12-08 10:02:40|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1607421780000|2020-12-08 10:03:00|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|0
1607421800000|2020-12-08 10:03:20|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|0
1607421820000|2020-12-08 10:03:40|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|3847.03|0
1607421830000|2020-12-08 10:03:50|3847.08|3847.08|3846.69|3846.69|3847.08|3847.08|3846.69|3846.69|0
1607421840000|2020-12-08 10:04:00|3846.77|3846.77|3847.96|3847.96|3848.64|3848.64|3846.77|3846.77|0
1607421850000|2020-12-08 10:04:10|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|3848.36|0
1607421860000|2020-12-08 10:04:20|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1607421870000|2020-12-08 10:04:30|3847.28|3847.28|3847.28|3847.28|3848.07|3848.07|3847.28|3847.28|0
1607421880000|2020-12-08 10:04:40|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|3847.67|0
1607421890000|2020-12-08 10:04:50|3846.63|3846.63|3845.26|3845.26|3846.63|3846.63|3845.26|3845.26|0
1607421910000|2020-12-08 10:05:10|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|0
1607421920000|2020-12-08 10:05:20|3845.83|3845.83|3845.27|3845.27|3845.83|3845.83|3845.27|3845.27|0
1607421930000|2020-12-08 10:05:30|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|0
1607421940000|2020-12-08 10:05:40|3844.72|3844.72|3844.64|3844.64|3844.72|3844.72|3844.64|3844.64|0
1607421950000|2020-12-08 10:05:50|3844.35|3844.35|3844.81|3844.81|3844.81|3844.81|3844.35|3844.35|0
1607421960000|2020-12-08 10:06:00|3846|3846|3845.2|3845.2|3846|3846|3845.2|3845.2|0
1607421970000|2020-12-08 10:06:10|3844.73|3844.73|3845.32|3845.32|3845.32|3845.32|3844.73|3844.73|0
1607421990000|2020-12-08 10:06:30|3846.01|3846.01|3846.11|3846.11|3846.4|3846.4|3846.01|3846.01|0
1607422000000|2020-12-08 10:06:40|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|0
1607422010000|2020-12-08 10:06:50|3845.34|3845.34|3845.43|3845.43|3845.43|3845.43|3845.34|3845.34|0
1607422020000|2020-12-08 10:07:00|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|0
1607422030000|2020-12-08 10:07:10|3845.9|3845.9|3847.27|3847.27|3847.27|3847.27|3845.9|3845.9|0
1607422070000|2020-12-08 10:07:50|3846.59|3846.59|3846.75|3846.75|3846.75|3846.75|3846.59|3846.59|0
1607422080000|2020-12-08 10:08:00|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|0
1607422120000|2020-12-08 10:08:40|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|0
1607422150000|2020-12-08 10:09:10|3847.44|3847.44|3847.29|3847.29|3847.84|3847.84|3846.89|3846.89|0
1607422180000|2020-12-08 10:09:40|3847.69|3847.69|3847.6|3847.6|3847.69|3847.69|3847.6|3847.6|0
1607422190000|2020-12-08 10:09:50|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|0
1607422200000|2020-12-08 10:10:00|3848.87|3848.87|3848.76|3848.76|3848.87|3848.87|3848.76|3848.76|0
1607422220000|2020-12-08 10:10:20|3849.44|3849.44|3848.76|3848.76|3849.44|3849.44|3848.76|3848.76|0
1607422230000|2020-12-08 10:10:30|3847.96|3847.96|3848.36|3848.36|3848.36|3848.36|3847.96|3847.96|0
1607422260000|2020-12-08 10:11:00|3848.76|3848.76|3848.76|3848.76|3849.15|3849.15|3848.76|3848.76|0
1607422270000|2020-12-08 10:11:10|3848.92|3848.92|3848.36|3848.36|3848.92|3848.92|3848.36|3848.36|0
1607422280000|2020-12-08 10:11:20|3848.76|3848.76|3848.92|3848.92|3848.92|3848.92|3848.76|3848.76|0
1607422310000|2020-12-08 10:11:50|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|3847.88|0
1607422320000|2020-12-08 10:12:00|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|0
1607422340000|2020-12-08 10:12:20|3847.54|3847.54|3847.14|3847.14|3847.54|3847.54|3847.14|3847.14|0
1607422360000|2020-12-08 10:12:40|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|0
1607422370000|2020-12-08 10:12:50|3848.07|3848.07|3847.9|3847.9|3848.07|3848.07|3847.9|3847.9|0
1607422390000|2020-12-08 10:13:10|3848.14|3848.14|3847.46|3847.46|3848.14|3848.14|3847.46|3847.46|0
1607422400000|2020-12-08 10:13:20|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|0
1607422410000|2020-12-08 10:13:30|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|3847.08|0
1607422420000|2020-12-08 10:13:40|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|0
1607422450000|2020-12-08 10:14:10|3847.23|3847.23|3846.68|3846.68|3847.23|3847.23|3846.68|3846.68|0
1607422470000|2020-12-08 10:14:30|3846.53|3846.53|3846.23|3846.23|3846.53|3846.53|3846.23|3846.23|0
1607422480000|2020-12-08 10:14:40|3846.08|3846.08|3845.68|3845.68|3846.08|3846.08|3845.68|3845.68|0
1607422500000|2020-12-08 10:15:00|3844.88|3844.88|3844.49|3844.49|3844.88|3844.88|3844.49|3844.49|0
1607422510000|2020-12-08 10:15:10|3844.33|3844.33|3844.8|3844.8|3844.8|3844.8|3844.11|3844.11|0
1607422520000|2020-12-08 10:15:20|3844.95|3844.95|3844.43|3844.43|3844.95|3844.95|3844.35|3844.35|0
1607422540000|2020-12-08 10:15:40|3844.6|3844.6|3844.68|3844.68|3844.68|3844.68|3844.6|3844.6|0
1607422560000|2020-12-08 10:16:00|3844.98|3844.98|3845.22|3845.22|3845.22|3845.22|3844.98|3844.98|0
1607422570000|2020-12-08 10:16:10|3845.67|3845.67|3845.72|3845.72|3845.72|3845.72|3845.67|3845.67|0
1607422580000|2020-12-08 10:16:20|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|3845.51|0
1607422590000|2020-12-08 10:16:30|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|0
1607422600000|2020-12-08 10:16:40|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|0
1607422610000|2020-12-08 10:16:50|3846.05|3846.05|3845.97|3845.97|3846.05|3846.05|3845.97|3845.97|0
1607422620000|2020-12-08 10:17:00|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|0
1607422640000|2020-12-08 10:17:20|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1607422670000|2020-12-08 10:17:50|3845.51|3845.51|3845.36|3845.36|3845.51|3845.51|3845.36|3845.36|0
1607422700000|2020-12-08 10:18:20|3845.52|3845.52|3845.3|3845.3|3845.52|3845.52|3845.3|3845.3|0
1607422710000|2020-12-08 10:18:30|3845.25|3845.25|3845.09|3845.09|3845.25|3845.25|3845.09|3845.09|0
1607422720000|2020-12-08 10:18:40|3844.29|3844.29|3843.65|3843.65|3844.29|3844.29|3843.65|3843.65|0
1607422730000|2020-12-08 10:18:50|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|3843.57|0
1607422740000|2020-12-08 10:19:00|3843.62|3843.62|3843.04|3843.04|3843.73|3843.73|3843.04|3843.04|0
1607422750000|2020-12-08 10:19:10|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|3843.15|0
1607422760000|2020-12-08 10:19:20|3843.55|3843.55|3843.94|3843.94|3843.94|3843.94|3843.55|3843.55|0
1607422800000|2020-12-08 10:20:00|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|0
1607422810000|2020-12-08 10:20:10|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|0
1607422830000|2020-12-08 10:20:30|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|0
1607422840000|2020-12-08 10:20:40|3843.94|3843.94|3843.22|3843.22|3843.94|3843.94|3843.22|3843.22|0
1607422850000|2020-12-08 10:20:50|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|3843.61|0
1607422890000|2020-12-08 10:21:30|3844.8|3844.8|3845.2|3845.2|3845.2|3845.2|3844.8|3844.8|0
1607422900000|2020-12-08 10:21:40|3845.7|3845.7|3845.37|3845.37|3845.7|3845.7|3845.37|3845.37|0
1607422910000|2020-12-08 10:21:50|3845.61|3845.61|3845.7|3845.7|3845.7|3845.7|3845.61|3845.61|0
1607422930000|2020-12-08 10:22:10|3846|3846|3846.52|3846.52|3846.52|3846.52|3845.15|3845.15|0
1607422950000|2020-12-08 10:22:30|3846.25|3846.25|3846.06|3846.06|3846.25|3846.25|3845.98|3845.98|0
1607422960000|2020-12-08 10:22:40|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|0
1607422980000|2020-12-08 10:23:00|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|3845.82|0
1607423000000|2020-12-08 10:23:20|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.02|3845.02|0
1607423010000|2020-12-08 10:23:30|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|3845.02|0
1607423030000|2020-12-08 10:23:50|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|3845.42|0
1607423050000|2020-12-08 10:24:10|3845.82|3845.82|3845.42|3845.42|3845.82|3845.82|3845.42|3845.42|0
1607423070000|2020-12-08 10:24:30|3846.1|3846.1|3846.25|3846.25|3846.25|3846.25|3846.1|3846.1|0
1607423080000|2020-12-08 10:24:40|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|3846.4|0
1607423100000|2020-12-08 10:25:00|3845.72|3845.72|3845|3845|3845.72|3845.72|3844.62|3844.62|0
1607423130000|2020-12-08 10:25:30|3845.68|3845.68|3845.63|3845.63|3845.68|3845.68|3845.63|3845.63|0
1607423140000|2020-12-08 10:25:40|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|3845.47|0
1607423150000|2020-12-08 10:25:50|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|3845.64|0
1607423160000|2020-12-08 10:26:00|3845.55|3845.55|3845.61|3845.61|3845.61|3845.61|3845.55|3845.55|0
1607423180000|2020-12-08 10:26:20|3846.29|3846.29|3846.34|3846.34|3846.34|3846.34|3846.29|3846.29|0
1607423190000|2020-12-08 10:26:30|3846.45|3846.45|3846.45|3846.45|3846.5|3846.5|3846.45|3846.45|0
1607423200000|2020-12-08 10:26:40|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|3846.3|0
1607423240000|2020-12-08 10:27:20|3845.91|3845.91|3845.41|3845.41|3845.91|3845.91|3845.41|3845.41|0
1607423270000|2020-12-08 10:27:50|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|3844.22|0
1607423300000|2020-12-08 10:28:20|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|3844.38|0
1607423310000|2020-12-08 10:28:30|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1607423320000|2020-12-08 10:28:40|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|3843.02|0
1607423340000|2020-12-08 10:29:00|3842.77|3842.77|3843.02|3843.02|3843.02|3843.02|3842.77|3842.77|0
1607423350000|2020-12-08 10:29:10|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|0
1607423390000|2020-12-08 10:29:50|3843.02|3843.02|3842.62|3842.62|3843.02|3843.02|3842.62|3842.62|0
1607423410000|2020-12-08 10:30:10|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|0
1607423420000|2020-12-08 10:30:20|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|0
1607423430000|2020-12-08 10:30:30|3842.62|3842.62|3842.79|3842.79|3842.79|3842.79|3842.62|3842.62|0
1607423440000|2020-12-08 10:30:40|3842.41|3842.41|3842.47|3842.47|3842.47|3842.47|3842.36|3842.36|0
1607423460000|2020-12-08 10:31:00|3842.82|3842.82|3843.22|3843.22|3843.22|3843.22|3842.82|3842.82|0
1607423520000|2020-12-08 10:32:00|3842.43|3842.43|3840.91|3840.91|3842.43|3842.43|3840.91|3840.91|0
1607423530000|2020-12-08 10:32:10|3839.72|3839.72|3839.2|3839.2|3839.72|3839.72|3839.2|3839.2|0
1607423550000|2020-12-08 10:32:30|3838.8|3838.8|3837.19|3837.19|3838.8|3838.8|3837.19|3837.19|0
1607423560000|2020-12-08 10:32:40|3837.11|3837.11|3836.73|3836.73|3837.11|3837.11|3836.73|3836.73|0
1607423570000|2020-12-08 10:32:50|3836.78|3836.78|3836.78|3836.78|3836.78|3836.78|3836.78|3836.78|0
1607423580000|2020-12-08 10:33:00|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1607423590000|2020-12-08 10:33:10|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|0
1607423600000|2020-12-08 10:33:20|3837.86|3837.86|3837.47|3837.47|3837.86|3837.86|3837.47|3837.47|0
1607423610000|2020-12-08 10:33:30|3837.86|3837.86|3837.86|3837.86|3837.86|3837.86|3837.86|3837.86|0
1607423640000|2020-12-08 10:34:00|3838.17|3838.17|3837.9|3837.9|3838.17|3838.17|3837.9|3837.9|0
1607423650000|2020-12-08 10:34:10|3837.5|3837.5|3836.26|3836.26|3837.5|3837.5|3836.26|3836.26|0
1607423670000|2020-12-08 10:34:30|3836.01|3836.01|3836.42|3836.42|3836.42|3836.42|3836.01|3836.01|0
1607423690000|2020-12-08 10:34:50|3836.26|3836.26|3835.43|3835.43|3836.26|3836.26|3835.43|3835.43|0
1607423730000|2020-12-08 10:35:30|3835.28|3835.28|3834.6|3834.6|3835.28|3835.28|3834.6|3834.6|0
1607423740000|2020-12-08 10:35:40|3833.92|3833.92|3833.52|3833.52|3833.92|3833.92|3833.52|3833.52|0
1607423760000|2020-12-08 10:36:00|3833.12|3833.12|3833.64|3833.64|3833.64|3833.64|3832.2|3832.2|0
1607423770000|2020-12-08 10:36:10|3832.85|3832.85|3832.9|3832.9|3832.9|3832.9|3832.68|3832.68|0
1607423780000|2020-12-08 10:36:20|3832.5|3832.5|3832.1|3832.1|3832.5|3832.5|3832.1|3832.1|0
1607423790000|2020-12-08 10:36:30|3832|3832|3831.19|3831.19|3832.05|3832.05|3831.19|3831.19|0
1607423800000|2020-12-08 10:36:40|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|0
1607423810000|2020-12-08 10:36:50|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|0
1607423820000|2020-12-08 10:37:00|3830.83|3830.83|3831.04|3831.04|3831.04|3831.04|3830.83|3830.83|0
1607423830000|2020-12-08 10:37:10|3831.83|3831.83|3831.89|3831.89|3832.28|3832.28|3831.83|3831.83|0
1607423840000|2020-12-08 10:37:20|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|3832.57|0
1607423860000|2020-12-08 10:37:40|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|0
1607423870000|2020-12-08 10:37:50|3831.88|3831.88|3832.28|3832.28|3832.28|3832.28|3831.88|3831.88|0
1607423880000|2020-12-08 10:38:00|3832.33|3832.33|3832.97|3832.97|3833.13|3833.13|3832.33|3832.33|0
1607423890000|2020-12-08 10:38:10|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|0
1607423910000|2020-12-08 10:38:30|3831.88|3831.88|3831.88|3831.88|3831.88|3831.88|3831.88|3831.88|0
1607423920000|2020-12-08 10:38:40|3831.49|3831.49|3829.9|3829.9|3831.49|3831.49|3829.9|3829.9|0
1607423940000|2020-12-08 10:39:00|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|0
1607423960000|2020-12-08 10:39:20|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|3830.94|0
1607423980000|2020-12-08 10:39:40|3830.26|3830.26|3831.7|3831.7|3831.7|3831.7|3830.26|3830.26|0
1607423990000|2020-12-08 10:39:50|3832.03|3832.03|3832.43|3832.43|3832.43|3832.43|3832.03|3832.03|0
1607424000000|2020-12-08 10:40:00|3832.13|3832.13|3832.19|3832.19|3832.28|3832.28|3831.97|3831.97|0
1607424020000|2020-12-08 10:40:20|3832.3|3832.3|3830.32|3830.32|3832.3|3832.3|3830.32|3830.32|0
1607424030000|2020-12-08 10:40:30|3830.43|3830.43|3832.82|3832.82|3833.21|3833.21|3830.43|3830.43|0
1607424040000|2020-12-08 10:40:40|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|0
1607424060000|2020-12-08 10:41:00|3832.24|3832.24|3830.87|3830.87|3832.24|3832.24|3830.87|3830.87|0
1607424070000|2020-12-08 10:41:10|3830.62|3830.62|3830.25|3830.25|3830.62|3830.62|3830.25|3830.25|0
1607424080000|2020-12-08 10:41:20|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|0
1607424090000|2020-12-08 10:41:30|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|3830.36|0
1607424110000|2020-12-08 10:41:50|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|3830.75|0
1607424130000|2020-12-08 10:42:10|3831.44|3831.44|3832.04|3832.04|3832.12|3832.12|3831.44|3831.44|0
1607424150000|2020-12-08 10:42:30|3832.43|3832.43|3832.52|3832.52|3832.52|3832.52|3832.43|3832.43|0
1607424160000|2020-12-08 10:42:40|3833.2|3833.2|3832.52|3832.52|3833.2|3833.2|3832.52|3832.52|0
1607424200000|2020-12-08 10:43:20|3831.72|3831.72|3830.93|3830.93|3831.72|3831.72|3830.93|3830.93|0
1607424210000|2020-12-08 10:43:30|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|0
1607424270000|2020-12-08 10:44:30|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.34|3829.34|0
1607424280000|2020-12-08 10:44:40|3828.94|3828.94|3828.61|3828.61|3828.94|3828.94|3828.61|3828.61|0
1607424300000|2020-12-08 10:45:00|3829.8|3829.8|3829.5|3829.5|3829.8|3829.8|3829.5|3829.5|0
1607424310000|2020-12-08 10:45:10|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|3829.9|0
1607424330000|2020-12-08 10:45:30|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|3830.3|0
1607424340000|2020-12-08 10:45:40|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|3830.6|0
1607424350000|2020-12-08 10:45:50|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|0
1607424360000|2020-12-08 10:46:00|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|3831.34|0
1607424370000|2020-12-08 10:46:10|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|0
1607424380000|2020-12-08 10:46:20|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|3831.87|0
1607424390000|2020-12-08 10:46:30|3832.55|3832.55|3831.96|3831.96|3832.65|3832.65|3831.96|3831.96|0
1607424400000|2020-12-08 10:46:40|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|0
1607424420000|2020-12-08 10:47:00|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|3831.17|0
1607424440000|2020-12-08 10:47:20|3831.09|3831.09|3830.41|3830.41|3831.09|3831.09|3830.41|3830.41|0
1607424460000|2020-12-08 10:47:40|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|0
1607424470000|2020-12-08 10:47:50|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|0
1607424480000|2020-12-08 10:48:00|3829.03|3829.03|3826.12|3826.12|3829.03|3829.03|3826.07|3826.07|0
1607424520000|2020-12-08 10:48:40|3826.91|3826.91|3828.16|3828.16|3828.16|3828.16|3826.91|3826.91|0
1607424530000|2020-12-08 10:48:50|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|3827.71|0
1607424540000|2020-12-08 10:49:00|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|3826.34|0
1607424570000|2020-12-08 10:49:30|3826.17|3826.17|3825.93|3825.93|3826.17|3826.17|3825.93|3825.93|0
1607424590000|2020-12-08 10:49:50|3825.98|3825.98|3825.98|3825.98|3825.98|3825.98|3825.98|3825.98|0
1607424610000|2020-12-08 10:50:10|3826.03|3826.03|3826.43|3826.43|3826.43|3826.43|3826.03|3826.03|0
1607424640000|2020-12-08 10:50:40|3826.59|3826.59|3826.64|3826.64|3826.64|3826.64|3826.48|3826.48|0
1607424660000|2020-12-08 10:51:00|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|3826.49|0
1607424670000|2020-12-08 10:51:10|3827.86|3827.86|3827.86|3827.86|3827.86|3827.86|3827.86|3827.86|0
1607424680000|2020-12-08 10:51:20|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|0
1607424690000|2020-12-08 10:51:30|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|3828.65|0
1607424710000|2020-12-08 10:51:50|3829.33|3829.33|3830.41|3830.41|3830.41|3830.41|3829.33|3829.33|0
1607424720000|2020-12-08 10:52:00|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1607424730000|2020-12-08 10:52:10|3831.37|3831.37|3832.12|3832.12|3832.12|3832.12|3831.37|3831.37|0
1607424760000|2020-12-08 10:52:40|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|0
1607424780000|2020-12-08 10:53:00|3831.33|3831.33|3831.28|3831.28|3831.33|3831.33|3831.28|3831.28|0
1607424790000|2020-12-08 10:53:10|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|0
1607424820000|2020-12-08 10:53:40|3830.32|3830.32|3830.07|3830.07|3830.32|3830.32|3830.07|3830.07|0
1607424840000|2020-12-08 10:54:00|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|0
1607424850000|2020-12-08 10:54:10|3830.52|3830.52|3831.1|3831.1|3831.1|3831.1|3830.52|3830.52|0
1607424870000|2020-12-08 10:54:30|3831.35|3831.35|3831.18|3831.18|3831.35|3831.35|3831.18|3831.18|0
1607424880000|2020-12-08 10:54:40|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|3831.48|0
1607424900000|2020-12-08 10:55:00|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|0
1607424910000|2020-12-08 10:55:10|3831.4|3831.4|3831.65|3831.65|3831.65|3831.65|3831.4|3831.4|0
1607424920000|2020-12-08 10:55:20|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|0
1607424950000|2020-12-08 10:55:50|3833.52|3833.52|3833.12|3833.12|3833.92|3833.92|3833.12|3833.12|0
1607424960000|2020-12-08 10:56:00|3832.33|3832.33|3830.89|3830.89|3832.33|3832.33|3830.89|3830.89|0
1607424980000|2020-12-08 10:56:20|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|0
1607425030000|2020-12-08 10:57:10|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1607425080000|2020-12-08 10:58:00|3830.74|3830.74|3829.15|3829.15|3830.74|3830.74|3829.15|3829.15|0
1607425090000|2020-12-08 10:58:10|3828.35|3828.35|3828.19|3828.19|3828.35|3828.35|3827.79|3827.79|0
1607425100000|2020-12-08 10:58:20|3827.39|3827.39|3828.58|3828.58|3828.58|3828.58|3827.39|3827.39|0
1607425110000|2020-12-08 10:58:30|3827.39|3827.39|3826.91|3826.91|3827.39|3827.39|3826.91|3826.91|0
1607425130000|2020-12-08 10:58:50|3826.23|3826.23|3825.55|3825.55|3826.23|3826.23|3825.55|3825.55|0
1607425140000|2020-12-08 10:59:00|3825.17|3825.17|3824.89|3824.89|3825.17|3825.17|3824.89|3824.89|0
1607425150000|2020-12-08 10:59:10|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|3824.21|0
1607425160000|2020-12-08 10:59:20|3824.04|3824.04|3824.21|3824.21|3824.21|3824.21|3824.04|3824.04|0
1607425180000|2020-12-08 10:59:40|3825|3825|3825|3825|3825|3825|3825|3825|0
1607425190000|2020-12-08 10:59:50|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|3825.16|0
1607425210000|2020-12-08 11:00:10|3824.77|3824.77|3822.24|3822.24|3824.77|3824.77|3822.24|3822.24|0
1607425220000|2020-12-08 11:00:20|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1607425230000|2020-12-08 11:00:30|3822.56|3822.56|3822.31|3822.31|3822.56|3822.56|3822.31|3822.31|0
1607425240000|2020-12-08 11:00:40|3821.63|3821.63|3820.83|3820.83|3821.63|3821.63|3820.67|3820.67|0
1607425250000|2020-12-08 11:00:50|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|0
1607425270000|2020-12-08 11:01:10|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|0
1607425280000|2020-12-08 11:01:20|3820.46|3820.46|3820.3|3820.3|3820.46|3820.46|3820.3|3820.3|0
1607425290000|2020-12-08 11:01:30|3819.62|3819.62|3819.51|3819.51|3819.62|3819.62|3819.51|3819.51|0
1607425310000|2020-12-08 11:01:50|3818.72|3818.72|3818.72|3818.72|3818.72|3818.72|3818.72|3818.72|0
1607425330000|2020-12-08 11:02:10|3817.13|3817.13|3817.82|3817.82|3817.92|3817.92|3817.13|3817.13|0
1607425340000|2020-12-08 11:02:20|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|0
1607425350000|2020-12-08 11:02:30|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|0
1607425360000|2020-12-08 11:02:40|3818.36|3818.36|3818.31|3818.31|3818.36|3818.36|3818.31|3818.31|0
1607425370000|2020-12-08 11:02:50|3818.7|3818.7|3819.89|3819.89|3819.89|3819.89|3818.7|3818.7|0
1607425380000|2020-12-08 11:03:00|3819.1|3819.1|3819.89|3819.89|3819.89|3819.89|3819.1|3819.1|0
1607425390000|2020-12-08 11:03:10|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|0
1607425400000|2020-12-08 11:03:20|3819.27|3819.27|3819.95|3819.95|3819.95|3819.95|3819.27|3819.27|0
1607425410000|2020-12-08 11:03:30|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|3819.87|0
1607425420000|2020-12-08 11:03:40|3819.47|3819.47|3817.88|3817.88|3819.87|3819.87|3817.88|3817.88|0
1607425440000|2020-12-08 11:04:00|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|0
1607425450000|2020-12-08 11:04:10|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1607425460000|2020-12-08 11:04:20|3818.54|3818.54|3819.34|3819.34|3819.34|3819.34|3818.54|3818.54|0
1607425470000|2020-12-08 11:04:30|3818.94|3818.94|3819.06|3819.06|3819.06|3819.06|3818.94|3818.94|0
1607425480000|2020-12-08 11:04:40|3819.45|3819.45|3820.22|3820.22|3820.37|3820.37|3819.45|3819.45|0
1607425490000|2020-12-08 11:04:50|3819.92|3819.92|3821|3821|3821|3821|3819.92|3819.92|0
1607425500000|2020-12-08 11:05:00|3821.15|3821.15|3821.25|3821.25|3821.25|3821.25|3821.15|3821.15|0
1607425520000|2020-12-08 11:05:20|3821.49|3821.49|3823.16|3823.16|3823.16|3823.16|3821.49|3821.49|0
1607425530000|2020-12-08 11:05:30|3821.18|3821.18|3820.38|3820.38|3821.18|3821.18|3820.38|3820.38|0
1607425540000|2020-12-08 11:05:40|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|3821.18|0
1607425550000|2020-12-08 11:05:50|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|3821.57|0
1607425570000|2020-12-08 11:06:10|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|0
1607425580000|2020-12-08 11:06:20|3820.44|3820.44|3821.64|3821.64|3821.64|3821.64|3820.44|3820.44|0
1607425600000|2020-12-08 11:06:40|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1607425610000|2020-12-08 11:06:50|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|3822.13|0
1607425670000|2020-12-08 11:07:50|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|3821.74|0
1607425680000|2020-12-08 11:08:00|3821.34|3821.34|3821.16|3821.16|3822.53|3822.53|3821.16|3821.16|0
1607425690000|2020-12-08 11:08:10|3820.77|3820.77|3821.16|3821.16|3821.16|3821.16|3820.77|3820.77|0
1607425700000|2020-12-08 11:08:20|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|0
1607425710000|2020-12-08 11:08:30|3820.66|3820.66|3821.06|3821.06|3821.06|3821.06|3820.66|3820.66|0
1607425720000|2020-12-08 11:08:40|3820.66|3820.66|3820.26|3820.26|3820.66|3820.66|3820.26|3820.26|0
1607425740000|2020-12-08 11:09:00|3819.47|3819.47|3818.09|3818.09|3820.51|3820.51|3818.09|3818.09|0
1607425750000|2020-12-08 11:09:10|3817.68|3817.68|3817.84|3817.84|3817.84|3817.84|3817.68|3817.68|0
1607425760000|2020-12-08 11:09:20|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|0
1607425770000|2020-12-08 11:09:30|3818.32|3818.32|3819.03|3819.03|3819.03|3819.03|3818.24|3818.24|0
1607425780000|2020-12-08 11:09:40|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|3818.86|0
1607425800000|2020-12-08 11:10:00|3819.2|3819.2|3817.92|3817.92|3819.2|3819.2|3817.92|3817.92|0
1607425810000|2020-12-08 11:10:10|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|3818.61|0
1607425820000|2020-12-08 11:10:20|3817.81|3817.81|3817.69|3817.69|3817.81|3817.81|3817.69|3817.69|0
1607425830000|2020-12-08 11:10:30|3817.3|3817.3|3817.46|3817.46|3817.46|3817.46|3817.3|3817.3|0
1607425840000|2020-12-08 11:10:40|3817.38|3817.38|3818.17|3818.17|3818.17|3818.17|3817.38|3817.38|0
1607425850000|2020-12-08 11:10:50|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|3818.23|0
1607425870000|2020-12-08 11:11:10|3817.89|3817.89|3818.06|3818.06|3818.06|3818.06|3817.81|3817.81|0
1607425900000|2020-12-08 11:11:40|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1607425910000|2020-12-08 11:11:50|3819.25|3819.25|3818.77|3818.77|3819.25|3819.25|3818.37|3818.37|0
1607425930000|2020-12-08 11:12:10|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|3819.17|0
1607425940000|2020-12-08 11:12:20|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1607425960000|2020-12-08 11:12:40|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|3818.62|0
1607425970000|2020-12-08 11:12:50|3819.02|3819.02|3819.41|3819.41|3819.41|3819.41|3819.02|3819.02|0
1607425980000|2020-12-08 11:13:00|3819.2|3819.2|3818.41|3818.41|3819.2|3819.2|3818.41|3818.41|0
1607426000000|2020-12-08 11:13:20|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|0
1607426040000|2020-12-08 11:14:00|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|3817.71|0
1607426050000|2020-12-08 11:14:10|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|3818.39|0
1607426060000|2020-12-08 11:14:20|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1607426070000|2020-12-08 11:14:30|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|3819.23|0
1607426090000|2020-12-08 11:14:50|3818.83|3818.83|3818.43|3818.43|3818.83|3818.83|3818.43|3818.43|0
1607426100000|2020-12-08 11:15:00|3818.27|3818.27|3818.35|3818.35|3818.35|3818.35|3818.27|3818.27|0
1607426110000|2020-12-08 11:15:10|3818.02|3818.02|3818.02|3818.02|3818.02|3818.02|3818.02|3818.02|0
1607426120000|2020-12-08 11:15:20|3817.78|3817.78|3817.66|3817.66|3817.78|3817.78|3817.66|3817.66|0
1607426140000|2020-12-08 11:15:40|3817.5|3817.5|3816.6|3816.6|3817.5|3817.5|3816.6|3816.6|0
1607426150000|2020-12-08 11:15:50|3815.92|3815.92|3814.17|3814.17|3815.92|3815.92|3814.17|3814.17|0
1607426160000|2020-12-08 11:16:00|3814.02|3814.02|3813.42|3813.42|3814.02|3814.02|3813.42|3813.42|0
1607426170000|2020-12-08 11:16:10|3813.27|3813.27|3813.13|3813.13|3813.27|3813.27|3813.13|3813.13|0
1607426180000|2020-12-08 11:16:20|3812.98|3812.98|3812.82|3812.82|3812.98|3812.98|3812.82|3812.82|0
1607426190000|2020-12-08 11:16:30|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|3812.42|0
1607426200000|2020-12-08 11:16:40|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|0
1607426210000|2020-12-08 11:16:50|3811.44|3811.44|3809.36|3809.36|3811.44|3811.44|3809.36|3809.36|0
1607426230000|2020-12-08 11:17:10|3809.28|3809.28|3808.88|3808.88|3809.28|3809.28|3808.88|3808.88|0
1607426250000|2020-12-08 11:17:30|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|0
1607426260000|2020-12-08 11:17:40|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|0
1607426270000|2020-12-08 11:17:50|3808.3|3808.3|3808.57|3808.57|3808.57|3808.57|3808.3|3808.3|0
1607426280000|2020-12-08 11:18:00|3807.89|3807.89|3809.08|3809.08|3809.08|3809.08|3807.89|3807.89|0
1607426300000|2020-12-08 11:18:20|3809.48|3809.48|3809.87|3809.87|3809.87|3809.87|3809.48|3809.48|0
1607426310000|2020-12-08 11:18:30|3808.68|3808.68|3808.68|3808.68|3808.68|3808.68|3808.68|3808.68|0
1607426320000|2020-12-08 11:18:40|3809.08|3809.08|3810.27|3810.27|3810.27|3810.27|3809.08|3809.08|0
1607426330000|2020-12-08 11:18:50|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|0
1607426340000|2020-12-08 11:19:00|3810.19|3810.19|3809.39|3809.39|3810.19|3810.19|3809.39|3809.39|0
1607426350000|2020-12-08 11:19:10|3809.31|3809.31|3808.63|3808.63|3809.31|3809.31|3808.63|3808.63|0
1607426370000|2020-12-08 11:19:30|3808.78|3808.78|3807.9|3807.9|3808.78|3808.78|3807.9|3807.9|0
1607426380000|2020-12-08 11:19:40|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|0
1607426390000|2020-12-08 11:19:50|3808.63|3808.63|3808.38|3808.38|3808.63|3808.63|3808.38|3808.38|0
1607426400000|2020-12-08 11:20:00|3808.22|3808.22|3808.3|3808.3|3808.38|3808.38|3808.22|3808.22|0
1607426420000|2020-12-08 11:20:20|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|0
1607426430000|2020-12-08 11:20:30|3808.78|3808.78|3808.86|3808.86|3808.94|3808.94|3808.78|3808.78|0
1607426440000|2020-12-08 11:20:40|3808.54|3808.54|3808.7|3808.7|3808.7|3808.7|3808.54|3808.54|0
1607426450000|2020-12-08 11:20:50|3809.1|3809.1|3809.49|3809.49|3809.49|3809.49|3809.1|3809.1|0
1607426460000|2020-12-08 11:21:00|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|3809.55|0
1607426470000|2020-12-08 11:21:10|3809.94|3809.94|3810.74|3810.74|3810.74|3810.74|3809.94|3809.94|0
1607426500000|2020-12-08 11:21:40|3810.34|3810.34|3810.11|3810.11|3810.42|3810.42|3809.96|3809.96|0
1607426510000|2020-12-08 11:21:50|3809.71|3809.71|3810.11|3810.11|3810.11|3810.11|3809.71|3809.71|0
1607426530000|2020-12-08 11:22:10|3810.5|3810.5|3811.44|3811.44|3811.44|3811.44|3810.5|3810.5|0
1607426550000|2020-12-08 11:22:30|3811.52|3811.52|3812.31|3812.31|3812.31|3812.31|3811.52|3811.52|0
1607426560000|2020-12-08 11:22:40|3812.61|3812.61|3813.8|3813.8|3813.8|3813.8|3812.61|3812.61|0
1607426570000|2020-12-08 11:22:50|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1607426580000|2020-12-08 11:23:00|3813.9|3813.9|3813.85|3813.85|3813.9|3813.9|3813.85|3813.85|0
1607426590000|2020-12-08 11:23:10|3813.9|3813.9|3813.9|3813.9|3813.9|3813.9|3813.9|3813.9|0
1607426600000|2020-12-08 11:23:20|3814.47|3814.47|3814.72|3814.72|3814.72|3814.72|3814.32|3814.32|0
1607426620000|2020-12-08 11:23:40|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|3815.51|0
1607426630000|2020-12-08 11:23:50|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|0
1607426640000|2020-12-08 11:24:00|3815.91|3815.91|3816.59|3816.59|3816.59|3816.59|3815.91|3815.91|0
1607426650000|2020-12-08 11:24:10|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|3816.86|0
1607426660000|2020-12-08 11:24:20|3816.94|3816.94|3817.11|3817.11|3817.11|3817.11|3816.94|3816.94|0
1607426670000|2020-12-08 11:24:30|3817.5|3817.5|3817.9|3817.9|3817.9|3817.9|3817.5|3817.5|0
1607426690000|2020-12-08 11:24:50|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|0
1607426700000|2020-12-08 11:25:00|3818.5|3818.5|3819.03|3819.03|3819.18|3819.18|3818.5|3818.5|0
1607426710000|2020-12-08 11:25:10|3818.88|3818.88|3818.49|3818.49|3818.88|3818.88|3818.49|3818.49|0
1607426740000|2020-12-08 11:25:40|3819.17|3819.17|3820.36|3820.36|3820.36|3820.36|3819.17|3819.17|0
1607426780000|2020-12-08 11:26:20|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|3821.04|0
1607426800000|2020-12-08 11:26:40|3821.44|3821.44|3822.14|3822.14|3822.29|3822.29|3821.44|3821.44|0
1607426810000|2020-12-08 11:26:50|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|0
1607426820000|2020-12-08 11:27:00|3822.99|3822.99|3823.74|3823.74|3823.74|3823.74|3822.99|3822.99|0
1607426830000|2020-12-08 11:27:10|3823.06|3823.06|3823.75|3823.75|3823.9|3823.9|3821.86|3821.86|0
1607426870000|2020-12-08 11:27:50|3822.96|3822.96|3822.56|3822.56|3822.96|3822.96|3822.56|3822.56|0
1607426880000|2020-12-08 11:28:00|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|0
1607426890000|2020-12-08 11:28:10|3822.29|3822.29|3822.45|3822.45|3822.45|3822.45|3822.29|3822.29|0
1607426900000|2020-12-08 11:28:20|3823.13|3823.13|3823.43|3823.43|3823.43|3823.43|3823.13|3823.13|0
1607426910000|2020-12-08 11:28:30|3824.8|3824.8|3824.88|3824.88|3824.88|3824.88|3824.8|3824.8|0
1607426920000|2020-12-08 11:28:40|3825.03|3825.03|3825.2|3825.2|3825.2|3825.2|3825.03|3825.03|0
1607426930000|2020-12-08 11:28:50|3825.59|3825.59|3825.99|3825.99|3826.39|3826.39|3825.59|3825.59|0
1607426940000|2020-12-08 11:29:00|3826.07|3826.07|3825.99|3825.99|3826.07|3826.07|3825.99|3825.99|0
1607426950000|2020-12-08 11:29:10|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|3825.2|0
1607426980000|2020-12-08 11:29:40|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1607426990000|2020-12-08 11:29:50|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|0
1607427000000|2020-12-08 11:30:00|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|3824.45|0
1607427010000|2020-12-08 11:30:10|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|0
1607427020000|2020-12-08 11:30:20|3824.45|3824.45|3824.92|3824.92|3824.92|3824.92|3824.45|3824.45|0
1607427050000|2020-12-08 11:30:50|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1607427060000|2020-12-08 11:31:00|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|3821.97|0
1607427080000|2020-12-08 11:31:20|3821.81|3821.81|3821.91|3821.91|3821.91|3821.91|3821.81|3821.81|0
1607427090000|2020-12-08 11:31:30|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|0
1607427100000|2020-12-08 11:31:40|3821.06|3821.06|3820.4|3820.4|3821.06|3821.06|3820.4|3820.4|0
1607427110000|2020-12-08 11:31:50|3820.24|3820.24|3821|3821|3821.1|3821.1|3820.24|3820.24|0
1607427120000|2020-12-08 11:32:00|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|0
1607427150000|2020-12-08 11:32:30|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|3820.75|0
1607427170000|2020-12-08 11:32:50|3821.05|3821.05|3821.2|3821.2|3821.2|3821.2|3821.05|3821.05|0
1607427180000|2020-12-08 11:33:00|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|0
1607427190000|2020-12-08 11:33:10|3821.99|3821.99|3821.99|3821.99|3821.99|3821.99|3821.99|3821.99|0
1607427210000|2020-12-08 11:33:30|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1607427220000|2020-12-08 11:33:40|3823.24|3823.24|3821.47|3821.47|3823.24|3823.24|3821.4|3821.4|0
1607427230000|2020-12-08 11:33:50|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1607427250000|2020-12-08 11:34:10|3821.54|3821.54|3820.91|3820.91|3821.54|3821.54|3820.75|3820.75|0
1607427300000|2020-12-08 11:35:00|3821.71|3821.71|3821.94|3821.94|3821.94|3821.94|3821.71|3821.71|0
1607427320000|2020-12-08 11:35:20|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|0
1607427330000|2020-12-08 11:35:30|3822.5|3822.5|3821.71|3821.71|3822.5|3822.5|3821.71|3821.71|0
1607427350000|2020-12-08 11:35:50|3821.63|3821.63|3822.31|3822.31|3822.31|3822.31|3821.63|3821.63|0
1607427370000|2020-12-08 11:36:10|3822.23|3822.23|3821.54|3821.54|3822.23|3822.23|3821.54|3821.54|0
1607427390000|2020-12-08 11:36:30|3820.35|3820.35|3818.88|3818.88|3820.75|3820.75|3818.88|3818.88|0
1607427400000|2020-12-08 11:36:40|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|3818.79|0
1607427430000|2020-12-08 11:37:10|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|3819.48|0
1607427440000|2020-12-08 11:37:20|3819.08|3819.08|3819|3819|3819.08|3819.08|3819|3819|0
1607427460000|2020-12-08 11:37:40|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1607427480000|2020-12-08 11:38:00|3819.01|3819.01|3818.86|3818.86|3819.01|3819.01|3818.86|3818.86|0
1607427500000|2020-12-08 11:38:20|3818.47|3818.47|3816.48|3816.48|3818.47|3818.47|3816.48|3816.48|0
1607427510000|2020-12-08 11:38:30|3816.08|3816.08|3816.08|3816.08|3816.48|3816.48|3816.08|3816.08|0
1607427520000|2020-12-08 11:38:40|3816.88|3816.88|3817.28|3817.28|3817.28|3817.28|3816.88|3816.88|0
1607427530000|2020-12-08 11:38:50|3817.33|3817.33|3817.38|3817.38|3817.38|3817.38|3817.33|3817.33|0
1607427570000|2020-12-08 11:39:30|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|3816.99|0
1607427580000|2020-12-08 11:39:40|3817.22|3817.22|3816.74|3816.74|3817.22|3817.22|3816.74|3816.74|0
1607427590000|2020-12-08 11:39:50|3816.66|3816.66|3817.46|3817.46|3817.46|3817.46|3816.66|3816.66|0
1607427600000|2020-12-08 11:40:00|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|0
1607427670000|2020-12-08 11:41:10|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|0
1607427690000|2020-12-08 11:41:30|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|0
1607427700000|2020-12-08 11:41:40|3816.54|3816.54|3816.16|3816.16|3816.54|3816.54|3816.16|3816.16|0
1607427730000|2020-12-08 11:42:10|3816.24|3816.24|3816.49|3816.49|3816.49|3816.49|3816.24|3816.24|0
1607427750000|2020-12-08 11:42:30|3815.7|3815.7|3815.53|3815.53|3815.7|3815.7|3815.53|3815.53|0
1607427760000|2020-12-08 11:42:40|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|0
1607427770000|2020-12-08 11:42:50|3815.05|3815.05|3813.69|3813.69|3815.05|3815.05|3813.69|3813.69|0
1607427780000|2020-12-08 11:43:00|3814.37|3814.37|3814.49|3814.49|3814.49|3814.49|3814.37|3814.37|0
1607427790000|2020-12-08 11:43:10|3814.34|3814.34|3813.94|3813.94|3814.34|3814.34|3813.94|3813.94|0
1607427800000|2020-12-08 11:43:20|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|0
1607427830000|2020-12-08 11:43:50|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|3814.02|0
1607427840000|2020-12-08 11:44:00|3813.23|3813.23|3812.83|3812.83|3813.23|3813.23|3812.83|3812.83|0
1607427850000|2020-12-08 11:44:10|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1607427890000|2020-12-08 11:44:50|3811.65|3811.65|3810.92|3810.92|3811.65|3811.65|3810.92|3810.92|0
1607427900000|2020-12-08 11:45:00|3810.8|3810.8|3810|3810|3810.8|3810.8|3810|3810|0
1607427910000|2020-12-08 11:45:10|3810.16|3810.16|3809.77|3809.77|3810.16|3810.16|3809.77|3809.77|0
1607427920000|2020-12-08 11:45:20|3809.37|3809.37|3808.58|3808.58|3809.37|3809.37|3808.58|3808.58|0
1607427930000|2020-12-08 11:45:30|3808.18|3808.18|3805.79|3805.79|3808.18|3808.18|3805.15|3805.15|0
1607427940000|2020-12-08 11:45:40|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|0
1607427950000|2020-12-08 11:45:50|3805.5|3805.5|3805.5|3805.5|3806.3|3806.3|3805.5|3805.5|0
1607427990000|2020-12-08 11:46:30|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1607428010000|2020-12-08 11:46:50|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|0
1607428020000|2020-12-08 11:47:00|3804.42|3804.42|3805.5|3805.5|3806.3|3806.3|3804.42|3804.42|0
1607428040000|2020-12-08 11:47:20|3804.86|3804.86|3804.86|3804.86|3805.65|3805.65|3804.86|3804.86|0
1607428060000|2020-12-08 11:47:40|3804.46|3804.46|3804.86|3804.86|3804.86|3804.86|3804.07|3804.07|0
1607428070000|2020-12-08 11:47:50|3805.65|3805.65|3806.91|3806.91|3806.91|3806.91|3805.65|3805.65|0
1607428080000|2020-12-08 11:48:00|3807.31|3807.31|3807.7|3807.7|3808.1|3808.1|3807.31|3807.31|0
1607428090000|2020-12-08 11:48:10|3808.39|3808.39|3808.39|3808.39|3808.49|3808.49|3808.39|3808.39|0
1607428110000|2020-12-08 11:48:30|3807.99|3807.99|3806.4|3806.4|3807.99|3807.99|3806.4|3806.4|0
1607428120000|2020-12-08 11:48:40|3805.61|3805.61|3806.01|3806.01|3806.01|3806.01|3805.61|3805.61|0
1607428130000|2020-12-08 11:48:50|3805.21|3805.21|3804.81|3804.81|3805.21|3805.21|3804.81|3804.81|0
1607428140000|2020-12-08 11:49:00|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|3804.42|0
1607428150000|2020-12-08 11:49:10|3803.74|3803.74|3803.34|3803.34|3803.74|3803.74|3803.34|3803.34|0
1607428160000|2020-12-08 11:49:20|3802.66|3802.66|3800.11|3800.11|3802.66|3802.66|3800.11|3800.11|0
1607428170000|2020-12-08 11:49:30|3799.53|3799.53|3799.53|3799.53|3800.33|3800.33|3799.14|3799.14|0
1607428180000|2020-12-08 11:49:40|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|3798.85|0
1607428190000|2020-12-08 11:49:50|3798.7|3798.7|3797.11|3797.11|3798.7|3798.7|3796.32|3796.32|0
1607428200000|2020-12-08 11:50:00|3797.51|3797.51|3796.83|3796.83|3797.51|3797.51|3796.83|3796.83|0
1607428220000|2020-12-08 11:50:20|3798.02|3798.02|3797.85|3797.85|3798.02|3798.02|3797.85|3797.85|0
1607428230000|2020-12-08 11:50:30|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|3797.06|0
1607428240000|2020-12-08 11:50:40|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|0
1607428250000|2020-12-08 11:50:50|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|0
1607428260000|2020-12-08 11:51:00|3798.02|3798.02|3797.78|3797.78|3798.02|3798.02|3797.78|3797.78|0
1607428280000|2020-12-08 11:51:20|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|0
1607428290000|2020-12-08 11:51:30|3799.12|3799.12|3799.12|3799.12|3799.12|3799.12|3799.12|3799.12|0
1607428300000|2020-12-08 11:51:40|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|0
1607428310000|2020-12-08 11:51:50|3799.12|3799.12|3798.67|3798.67|3799.12|3799.12|3798.62|3798.62|0
1607428320000|2020-12-08 11:52:00|3798.84|3798.84|3798.84|3798.84|3798.84|3798.84|3798.84|3798.84|0
1607428330000|2020-12-08 11:52:10|3798.75|3798.75|3798.36|3798.36|3798.75|3798.75|3798.36|3798.36|0
1607428340000|2020-12-08 11:52:20|3797.96|3797.96|3797.56|3797.56|3797.96|3797.96|3797.56|3797.56|0
1607428350000|2020-12-08 11:52:30|3797.62|3797.62|3797.56|3797.56|3797.62|3797.62|3797.56|3797.56|0
1607428380000|2020-12-08 11:53:00|3797.23|3797.23|3796.84|3796.84|3798.03|3798.03|3796.04|3796.04|0
1607428390000|2020-12-08 11:53:10|3796.44|3796.44|3796.52|3796.52|3796.52|3796.52|3796.44|3796.44|0
1607428400000|2020-12-08 11:53:20|3796.82|3796.82|3796.97|3796.97|3796.97|3796.97|3796.82|3796.82|0
1607428410000|2020-12-08 11:53:30|3796.58|3796.58|3796.97|3796.97|3796.97|3796.97|3796.58|3796.58|0
1607428420000|2020-12-08 11:53:40|3796.92|3796.92|3797.28|3797.28|3797.28|3797.28|3796.24|3796.24|0
1607428430000|2020-12-08 11:53:50|3797.43|3797.43|3797.58|3797.58|3797.58|3797.58|3797.43|3797.43|0
1607428440000|2020-12-08 11:54:00|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1607428460000|2020-12-08 11:54:20|3798.66|3798.66|3799.2|3799.2|3799.45|3799.45|3798.66|3798.66|0
1607428470000|2020-12-08 11:54:30|3799.45|3799.45|3799.62|3799.62|3799.7|3799.7|3799.45|3799.45|0
1607428480000|2020-12-08 11:54:40|3800.3|3800.3|3800.7|3800.7|3800.7|3800.7|3800.3|3800.3|0
1607428500000|2020-12-08 11:55:00|3800.3|3800.3|3799.62|3799.62|3800.3|3800.3|3799.62|3799.62|0
1607428510000|2020-12-08 11:55:10|3800.41|3800.41|3800.41|3800.41|3800.81|3800.81|3800.41|3800.41|0
1607428520000|2020-12-08 11:55:20|3800.01|3800.01|3800.81|3800.81|3800.81|3800.81|3800.01|3800.01|0
1607428540000|2020-12-08 11:55:40|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|3800.66|0
1607428550000|2020-12-08 11:55:50|3799.47|3799.47|3799.07|3799.07|3799.47|3799.47|3799.07|3799.07|0
1607428570000|2020-12-08 11:56:10|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|0
1607428590000|2020-12-08 11:56:30|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|0
1607428600000|2020-12-08 11:56:40|3799.33|3799.33|3799.72|3799.72|3799.72|3799.72|3799.33|3799.33|0
1607428610000|2020-12-08 11:56:50|3798.53|3798.53|3796.95|3796.95|3798.53|3798.53|3796.95|3796.95|0
1607428620000|2020-12-08 11:57:00|3796.79|3796.79|3797.18|3797.18|3797.18|3797.18|3796.79|3796.79|0
1607428660000|2020-12-08 11:57:40|3797.98|3797.98|3797.41|3797.41|3797.98|3797.98|3797.41|3797.41|0
1607428700000|2020-12-08 11:58:20|3797.81|3797.81|3798.21|3798.21|3798.21|3798.21|3797.41|3797.41|0
1607428710000|2020-12-08 11:58:30|3798.12|3798.12|3798.04|3798.04|3798.12|3798.12|3798.04|3798.04|0
1607428720000|2020-12-08 11:58:40|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1607428730000|2020-12-08 11:58:50|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|0
1607428740000|2020-12-08 11:59:00|3796.53|3796.53|3796.97|3796.97|3796.97|3796.97|3796.53|3796.53|0
1607428750000|2020-12-08 11:59:10|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|3796.73|0
1607428760000|2020-12-08 11:59:20|3796.56|3796.56|3796.72|3796.72|3796.72|3796.72|3796.41|3796.41|0
1607428770000|2020-12-08 11:59:30|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|3796.03|0
1607428790000|2020-12-08 11:59:50|3796.72|3796.72|3796.3|3796.3|3796.72|3796.72|3796.3|3796.3|0
1607428800000|2020-12-08 12:00:00|3795.51|3795.51|3796.6|3796.6|3796.6|3796.6|3795.51|3795.51|0
1607428810000|2020-12-08 12:00:10|3797|3797|3797|3797|3797|3797|3797|3797|0
1607428840000|2020-12-08 12:00:40|3796.21|3796.21|3795.81|3795.81|3796.21|3796.21|3795.81|3795.81|0
1607428860000|2020-12-08 12:01:00|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|3795.66|0
1607428870000|2020-12-08 12:01:10|3795.81|3795.81|3795.66|3795.66|3795.81|3795.81|3795.66|3795.66|0
1607428890000|2020-12-08 12:01:30|3795.26|3795.26|3795.1|3795.1|3795.26|3795.26|3795.1|3795.1|0
1607428910000|2020-12-08 12:01:50|3796.69|3796.69|3797.48|3797.48|3797.48|3797.48|3796.69|3796.69|0
1607428920000|2020-12-08 12:02:00|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|0
1607428930000|2020-12-08 12:02:10|3798.18|3798.18|3798.18|3798.18|3798.18|3798.18|3798.18|3798.18|0
1607428950000|2020-12-08 12:02:30|3796.99|3796.99|3796.59|3796.59|3796.99|3796.99|3796.59|3796.59|0
1607428960000|2020-12-08 12:02:40|3796.19|3796.19|3795.89|3795.89|3796.19|3796.19|3795.89|3795.89|0
1607429000000|2020-12-08 12:03:20|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|3796.69|0
1607429030000|2020-12-08 12:03:50|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|3796.54|0
1607429050000|2020-12-08 12:04:10|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|0
1607429060000|2020-12-08 12:04:20|3797.55|3797.55|3798.95|3798.95|3798.95|3798.95|3797.55|3797.55|0
1607429070000|2020-12-08 12:04:30|3799.35|3799.35|3798.95|3798.95|3799.35|3799.35|3798.56|3798.56|0
1607429100000|2020-12-08 12:05:00|3799.25|3799.25|3799.65|3799.65|3799.65|3799.65|3799.25|3799.25|0
1607429120000|2020-12-08 12:05:20|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|3799.25|0
1607429130000|2020-12-08 12:05:30|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|3799.34|0
1607429140000|2020-12-08 12:05:40|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1607429160000|2020-12-08 12:06:00|3797.29|3797.29|3795.62|3795.62|3797.29|3797.29|3795.62|3795.62|0
1607429170000|2020-12-08 12:06:10|3796.02|3796.02|3796.98|3796.98|3796.98|3796.98|3795.9|3795.9|0
1607429180000|2020-12-08 12:06:20|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|3795.71|0
1607429210000|2020-12-08 12:06:50|3795.81|3795.81|3795.71|3795.71|3795.81|3795.81|3795.71|3795.71|0
1607429220000|2020-12-08 12:07:00|3795.85|3795.85|3795.71|3795.71|3795.85|3795.85|3795.71|3795.71|0
1607429240000|2020-12-08 12:07:20|3795.54|3795.54|3796.34|3796.34|3796.34|3796.34|3795.15|3795.15|0
1607429250000|2020-12-08 12:07:30|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|3796.29|0
1607429260000|2020-12-08 12:07:40|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|3795.89|0
1607429290000|2020-12-08 12:08:10|3796.29|3796.29|3797.3|3797.3|3797.3|3797.3|3796.29|3796.29|0
1607429300000|2020-12-08 12:08:20|3797.46|3797.46|3797.86|3797.86|3797.86|3797.86|3797.46|3797.46|0
1607429310000|2020-12-08 12:08:30|3797.7|3797.7|3797.22|3797.22|3797.7|3797.7|3797.13|3797.13|0
1607429320000|2020-12-08 12:08:40|3796.97|3796.97|3796.29|3796.29|3796.97|3796.97|3796.29|3796.29|0
1607429330000|2020-12-08 12:08:50|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|3796.68|0
1607429340000|2020-12-08 12:09:00|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|0
1607429350000|2020-12-08 12:09:10|3797.24|3797.24|3796.95|3796.95|3797.24|3797.24|3796.84|3796.84|0
1607429360000|2020-12-08 12:09:20|3796.79|3796.79|3796.25|3796.25|3796.94|3796.94|3796.25|3796.25|0
1607429370000|2020-12-08 12:09:30|3796.5|3796.5|3796.5|3796.5|3796.5|3796.5|3796.11|3796.11|0
1607429400000|2020-12-08 12:10:00|3796.36|3796.36|3795.71|3795.71|3796.36|3796.36|3795.71|3795.71|0
1607429430000|2020-12-08 12:10:30|3795.31|3795.31|3793.72|3793.72|3795.31|3795.31|3792.93|3792.93|0
1607429440000|2020-12-08 12:10:40|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|3793.64|0
1607429450000|2020-12-08 12:10:50|3794.04|3794.04|3794.83|3794.83|3794.83|3794.83|3794.04|3794.04|0
1607429460000|2020-12-08 12:11:00|3794.72|3794.72|3794.72|3794.72|3794.72|3794.72|3794.72|3794.72|0
1607429470000|2020-12-08 12:11:10|3794.97|3794.97|3795.68|3795.68|3795.68|3795.68|3794.97|3794.97|0
1607429490000|2020-12-08 12:11:30|3795.53|3795.53|3795.24|3795.24|3795.53|3795.53|3795.24|3795.24|0
1607429530000|2020-12-08 12:12:10|3795.08|3795.08|3794.68|3794.68|3795.08|3795.08|3794.68|3794.68|0
1607429540000|2020-12-08 12:12:20|3795.36|3795.36|3794.68|3794.68|3795.36|3795.36|3794.68|3794.68|0
1607429560000|2020-12-08 12:12:40|3794.98|3794.98|3795.12|3795.12|3795.12|3795.12|3794.98|3794.98|0
1607429580000|2020-12-08 12:13:00|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|3795.29|0
1607429600000|2020-12-08 12:13:20|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|3795.53|0
1607429610000|2020-12-08 12:13:30|3795.41|3795.41|3795.17|3795.17|3795.41|3795.41|3795.17|3795.17|0
1607429620000|2020-12-08 12:13:40|3795.09|3795.09|3795.09|3795.09|3795.09|3795.09|3795.09|3795.09|0
1607429650000|2020-12-08 12:14:10|3795.24|3795.24|3794.44|3794.44|3795.24|3795.24|3794.44|3794.44|0
1607429660000|2020-12-08 12:14:20|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|0
1607429670000|2020-12-08 12:14:30|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1607429690000|2020-12-08 12:14:50|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|0
1607429700000|2020-12-08 12:15:00|3796.79|3796.79|3795.74|3795.74|3796.79|3796.79|3795.74|3795.74|0
1607429710000|2020-12-08 12:15:10|3796.94|3796.94|3796.39|3796.39|3796.94|3796.94|3796.39|3796.39|0
1607429720000|2020-12-08 12:15:20|3796.55|3796.55|3796.95|3796.95|3796.95|3796.95|3796.55|3796.55|0
1607429730000|2020-12-08 12:15:30|3797.07|3797.07|3797.4|3797.4|3797.4|3797.4|3797.07|3797.07|0
1607429760000|2020-12-08 12:16:00|3797.8|3797.8|3798.04|3798.04|3798.19|3798.19|3797.8|3797.8|0
1607429770000|2020-12-08 12:16:10|3797.65|3797.65|3797.65|3797.65|3797.65|3797.65|3797.25|3797.25|0
1607429780000|2020-12-08 12:16:20|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|3796.96|0
1607429790000|2020-12-08 12:16:30|3796.57|3796.57|3796.73|3796.73|3796.73|3796.73|3796.57|3796.57|0
1607429800000|2020-12-08 12:16:40|3796.89|3796.89|3798.37|3798.37|3798.37|3798.37|3796.89|3796.89|0
1607429810000|2020-12-08 12:16:50|3798.77|3798.77|3797.58|3797.58|3798.77|3798.77|3797.58|3797.58|0
1607429820000|2020-12-08 12:17:00|3797.68|3797.68|3798.51|3798.51|3798.51|3798.51|3797.68|3797.68|0
1607429830000|2020-12-08 12:17:10|3799.7|3799.7|3799.86|3799.86|3799.86|3799.86|3799.7|3799.7|0
1607429840000|2020-12-08 12:17:20|3799.1|3799.1|3798.25|3798.25|3799.1|3799.1|3798.25|3798.25|0
1607429850000|2020-12-08 12:17:30|3797.85|3797.85|3797.17|3797.17|3797.85|3797.85|3797.17|3797.17|0
1607429860000|2020-12-08 12:17:40|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|0
1607429890000|2020-12-08 12:18:10|3797.96|3797.96|3798.89|3798.89|3798.89|3798.89|3797.96|3797.96|0
1607429900000|2020-12-08 12:18:20|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|3799.29|0
1607429910000|2020-12-08 12:18:30|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|3798.89|0
1607429930000|2020-12-08 12:18:50|3799.11|3799.11|3799.16|3799.16|3799.16|3799.16|3799.11|3799.11|0
1607429940000|2020-12-08 12:19:00|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|0
1607429950000|2020-12-08 12:19:10|3799.48|3799.48|3798.69|3798.69|3799.48|3799.48|3798.69|3798.69|0
1607429970000|2020-12-08 12:19:30|3798|3798|3797.61|3797.61|3798|3798|3797.61|3797.61|0
1607429980000|2020-12-08 12:19:40|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|0
1607429990000|2020-12-08 12:19:50|3798.25|3798.25|3797.46|3797.46|3798.25|3798.25|3797.46|3797.46|0
1607430000000|2020-12-08 12:20:00|3797.29|3797.29|3797.29|3797.29|3797.29|3797.29|3797.29|3797.29|0
1607430010000|2020-12-08 12:20:10|3797.97|3797.97|3797.58|3797.58|3797.97|3797.97|3797.58|3797.58|0
1607430020000|2020-12-08 12:20:20|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|3798.26|0
1607430030000|2020-12-08 12:20:30|3798.94|3798.94|3798.55|3798.55|3798.94|3798.94|3798.55|3798.55|0
1607430080000|2020-12-08 12:21:20|3799.23|3799.23|3799.23|3799.23|3799.23|3799.23|3799.23|3799.23|0
1607430100000|2020-12-08 12:21:40|3799.91|3799.91|3800.71|3800.71|3800.71|3800.71|3799.91|3799.91|0
1607430130000|2020-12-08 12:22:10|3800.29|3800.29|3800.29|3800.29|3800.29|3800.29|3800.29|3800.29|0
1607430150000|2020-12-08 12:22:30|3800.59|3800.59|3800.2|3800.2|3800.59|3800.59|3800.2|3800.2|0
1607430160000|2020-12-08 12:22:40|3799.75|3799.75|3799.06|3799.06|3799.75|3799.75|3799.06|3799.06|0
1607430170000|2020-12-08 12:22:50|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|3799.46|0
1607430200000|2020-12-08 12:23:20|3798.67|3798.67|3799.46|3799.46|3799.46|3799.46|3798.67|3798.67|0
1607430210000|2020-12-08 12:23:30|3799.63|3799.63|3799.87|3799.87|3799.87|3799.87|3799.63|3799.63|0
1607430220000|2020-12-08 12:23:40|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|3799.96|0
1607430240000|2020-12-08 12:24:00|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|0
1607430270000|2020-12-08 12:24:30|3800.24|3800.24|3799.85|3799.85|3800.24|3800.24|3799.85|3799.85|0
1607430280000|2020-12-08 12:24:40|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|3799.45|0
1607430300000|2020-12-08 12:25:00|3800.24|3800.24|3800.93|3800.93|3801.32|3801.32|3799.85|3799.85|0
1607430340000|2020-12-08 12:25:40|3798.94|3798.94|3798.54|3798.54|3799.34|3799.34|3798.15|3798.15|0
1607430350000|2020-12-08 12:25:50|3798.94|3798.94|3799.74|3799.74|3799.74|3799.74|3798.94|3798.94|0
1607430360000|2020-12-08 12:26:00|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1607430390000|2020-12-08 12:26:30|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|0
1607430410000|2020-12-08 12:26:50|3799.51|3799.51|3799.36|3799.36|3799.51|3799.51|3799.36|3799.36|0
1607430420000|2020-12-08 12:27:00|3798.96|3798.96|3799.76|3799.76|3799.76|3799.76|3798.96|3798.96|0
1607430440000|2020-12-08 12:27:20|3800.09|3800.09|3800.77|3800.77|3800.77|3800.77|3800.09|3800.09|0
1607430470000|2020-12-08 12:27:50|3801.02|3801.02|3800.14|3800.14|3801.1|3801.1|3800.14|3800.14|0
1607430480000|2020-12-08 12:28:00|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|3799.74|0
1607430490000|2020-12-08 12:28:10|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|0
1607430500000|2020-12-08 12:28:20|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|0
1607430520000|2020-12-08 12:28:40|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|0
1607430530000|2020-12-08 12:28:50|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|0
1607430540000|2020-12-08 12:29:00|3801.66|3801.66|3801.58|3801.58|3801.66|3801.66|3801.58|3801.58|0
1607430550000|2020-12-08 12:29:10|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|3801.46|0
1607430580000|2020-12-08 12:29:40|3801.86|3801.86|3801.41|3801.41|3801.86|3801.86|3801.41|3801.41|0
1607430590000|2020-12-08 12:29:50|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|3801.53|0
1607430600000|2020-12-08 12:30:00|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|3801.61|0
1607430640000|2020-12-08 12:30:40|3801.21|3801.21|3801.61|3801.61|3801.61|3801.61|3801.21|3801.21|0
1607430650000|2020-12-08 12:30:50|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|0
1607430660000|2020-12-08 12:31:00|3802.16|3802.16|3802.32|3802.32|3802.32|3802.32|3802.16|3802.16|0
1607430670000|2020-12-08 12:31:10|3803.12|3803.12|3802.99|3802.99|3803.44|3803.44|3802.99|3802.99|0
1607430700000|2020-12-08 12:31:40|3803.78|3803.78|3804.26|3804.26|3804.26|3804.26|3803.78|3803.78|0
1607430710000|2020-12-08 12:31:50|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|3804.94|0
1607430720000|2020-12-08 12:32:00|3805.16|3805.16|3804.97|3804.97|3805.37|3805.37|3804.97|3804.97|0
1607430730000|2020-12-08 12:32:10|3805.19|3805.19|3804.82|3804.82|3805.19|3805.19|3804.82|3804.82|0
1607430760000|2020-12-08 12:32:40|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|0
1607430820000|2020-12-08 12:33:40|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|0
1607430830000|2020-12-08 12:33:50|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1607430840000|2020-12-08 12:34:00|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|0
1607430850000|2020-12-08 12:34:10|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|0
1607430860000|2020-12-08 12:34:20|3804.64|3804.64|3805.42|3805.42|3805.59|3805.59|3804.64|3804.64|0
1607430880000|2020-12-08 12:34:40|3805.58|3805.58|3804.87|3804.87|3805.66|3805.66|3804.87|3804.87|0
1607430890000|2020-12-08 12:34:50|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|0
1607430920000|2020-12-08 12:35:20|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|3804.78|0
1607430930000|2020-12-08 12:35:30|3804.86|3804.86|3805.03|3805.03|3805.03|3805.03|3804.86|3804.86|0
1607430940000|2020-12-08 12:35:40|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|3805.42|0
1607430950000|2020-12-08 12:35:50|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|0
1607430960000|2020-12-08 12:36:00|3803.95|3803.95|3804.34|3804.34|3805.14|3805.14|3803.95|3803.95|0
1607430980000|2020-12-08 12:36:20|3804.51|3804.51|3804.59|3804.59|3804.59|3804.59|3804.51|3804.51|0
1607431000000|2020-12-08 12:36:40|3804.65|3804.65|3804.77|3804.77|3804.77|3804.77|3804.65|3804.65|0
1607431010000|2020-12-08 12:36:50|3805.16|3805.16|3804.77|3804.77|3805.16|3805.16|3804.77|3804.77|0
1607431050000|2020-12-08 12:37:30|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|0
1607431060000|2020-12-08 12:37:40|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|3804.66|0
1607431070000|2020-12-08 12:37:50|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|0
1607431090000|2020-12-08 12:38:10|3804.1|3804.1|3803.16|3803.16|3804.1|3804.1|3803.16|3803.16|0
1607431130000|2020-12-08 12:38:50|3803.56|3803.56|3803.47|3803.47|3803.72|3803.72|3803.47|3803.47|0
1607431140000|2020-12-08 12:39:00|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1607431150000|2020-12-08 12:39:10|3804.32|3804.32|3804.72|3804.72|3804.72|3804.72|3804.32|3804.32|0
1607431170000|2020-12-08 12:39:30|3804.32|3804.32|3804.32|3804.32|3804.32|3804.32|3804.32|3804.32|0
1607431200000|2020-12-08 12:40:00|3803.53|3803.53|3802.74|3802.74|3803.53|3803.53|3802.74|3802.74|0
1607431240000|2020-12-08 12:40:40|3802.41|3802.41|3802.24|3802.24|3802.41|3802.41|3802.24|3802.24|0
1607431260000|2020-12-08 12:41:00|3801.84|3801.84|3801.72|3801.72|3801.84|3801.84|3801.72|3801.72|0
1607431280000|2020-12-08 12:41:20|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|3802.12|0
1607431310000|2020-12-08 12:41:50|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1607431320000|2020-12-08 12:42:00|3802.45|3802.45|3802.85|3802.85|3802.85|3802.85|3802.45|3802.45|0
1607431330000|2020-12-08 12:42:10|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|0
1607431350000|2020-12-08 12:42:30|3803.1|3803.1|3803.26|3803.26|3803.26|3803.26|3803.1|3803.1|0
1607431360000|2020-12-08 12:42:40|3803.34|3803.34|3803.51|3803.51|3803.59|3803.59|3803.34|3803.34|0
1607431380000|2020-12-08 12:43:00|3804.3|3804.3|3804.45|3804.45|3804.45|3804.45|3804.3|3804.3|0
1607431390000|2020-12-08 12:43:10|3805.14|3805.14|3805.7|3805.7|3805.7|3805.7|3805.14|3805.14|0
1607431400000|2020-12-08 12:43:20|3805.85|3805.85|3805.3|3805.3|3805.85|3805.85|3805.3|3805.3|0
1607431410000|2020-12-08 12:43:30|3805.7|3805.7|3805.3|3805.3|3805.7|3805.7|3805.3|3805.3|0
1607431420000|2020-12-08 12:43:40|3805.47|3805.47|3805.39|3805.39|3805.47|3805.47|3805.39|3805.39|0
1607431430000|2020-12-08 12:43:50|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1607431480000|2020-12-08 12:44:40|3805.15|3805.15|3804.67|3804.67|3805.15|3805.15|3804.67|3804.67|0
1607431500000|2020-12-08 12:45:00|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.59|3803.59|0
1607431510000|2020-12-08 12:45:10|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|0
1607431520000|2020-12-08 12:45:20|3804.3|3804.3|3804.99|3804.99|3804.99|3804.99|3804.3|3804.3|0
1607431530000|2020-12-08 12:45:30|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1607431550000|2020-12-08 12:45:50|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|0
1607431560000|2020-12-08 12:46:00|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1607431580000|2020-12-08 12:46:20|3804.18|3804.18|3804.07|3804.07|3804.18|3804.18|3804.07|3804.07|0
1607431590000|2020-12-08 12:46:30|3803.98|3803.98|3803.68|3803.68|3803.98|3803.98|3803.68|3803.68|0
1607431600000|2020-12-08 12:46:40|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|0
1607431650000|2020-12-08 12:47:30|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|0
1607431670000|2020-12-08 12:47:50|3803.5|3803.5|3803.64|3803.64|3803.64|3803.64|3803.5|3803.5|0
1607431680000|2020-12-08 12:48:00|3805|3805|3805|3805|3805|3805|3805|3805|0
1607431690000|2020-12-08 12:48:10|3805.4|3805.4|3805.4|3805.4|3805.4|3805.4|3805.4|3805.4|0
1607431700000|2020-12-08 12:48:20|3805.56|3805.56|3805.81|3805.81|3805.81|3805.81|3805.56|3805.56|0
1607431720000|2020-12-08 12:48:40|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|3805.69|0
1607431760000|2020-12-08 12:49:20|3805.61|3805.61|3805.05|3805.05|3805.61|3805.61|3805.05|3805.05|0
1607431770000|2020-12-08 12:49:30|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|0
1607431780000|2020-12-08 12:49:40|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|3805.08|0
1607431790000|2020-12-08 12:49:50|3805|3805|3803.45|3803.45|3805|3805|3803.45|3803.45|0
1607431800000|2020-12-08 12:50:00|3803.69|3803.69|3805.26|3805.26|3805.26|3805.26|3803.69|3803.69|0
1607431830000|2020-12-08 12:50:30|3805.16|3805.16|3804.68|3804.68|3805.16|3805.16|3804.68|3804.68|0
1607431840000|2020-12-08 12:50:40|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|0
1607431900000|2020-12-08 12:51:40|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1607431920000|2020-12-08 12:52:00|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|3803.42|0
1607431940000|2020-12-08 12:52:20|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|0
1607431960000|2020-12-08 12:52:40|3804.95|3804.95|3805.01|3805.01|3805.01|3805.01|3804.95|3804.95|0
1607431970000|2020-12-08 12:52:50|3805.69|3805.69|3806.09|3806.09|3806.09|3806.09|3805.69|3805.69|0
1607431980000|2020-12-08 12:53:00|3806.48|3806.48|3807.17|3807.17|3807.17|3807.17|3806.48|3806.48|0
1607432000000|2020-12-08 12:53:20|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|0
1607432010000|2020-12-08 12:53:30|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|0
1607432020000|2020-12-08 12:53:40|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|0
1607432040000|2020-12-08 12:54:00|3808.49|3808.49|3808.1|3808.1|3808.49|3808.49|3808.1|3808.1|0
1607432080000|2020-12-08 12:54:40|3808.25|3808.25|3808.64|3808.64|3808.64|3808.64|3808.25|3808.25|0
1607432090000|2020-12-08 12:54:50|3808.25|3808.25|3808.64|3808.64|3808.64|3808.64|3808.25|3808.25|0
1607432110000|2020-12-08 12:55:10|3807.96|3807.96|3807.3|3807.3|3807.96|3807.96|3807.3|3807.3|0
1607432120000|2020-12-08 12:55:20|3807.13|3807.13|3807.22|3807.22|3807.22|3807.22|3807.13|3807.13|0
1607432140000|2020-12-08 12:55:40|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|3807.61|0
1607432150000|2020-12-08 12:55:50|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|0
1607432160000|2020-12-08 12:56:00|3806.34|3806.34|3806.67|3806.67|3806.67|3806.67|3806.34|3806.34|0
1607432170000|2020-12-08 12:56:10|3806.27|3806.27|3805.88|3805.88|3806.27|3806.27|3805.88|3805.88|0
1607432180000|2020-12-08 12:56:20|3806.67|3806.67|3806.27|3806.27|3806.67|3806.67|3806.27|3806.27|0
1607432190000|2020-12-08 12:56:30|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|0
1607432220000|2020-12-08 12:57:00|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|0
1607432230000|2020-12-08 12:57:10|3806.67|3806.67|3806.27|3806.27|3806.67|3806.67|3806.27|3806.27|0
1607432240000|2020-12-08 12:57:20|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|0
1607432250000|2020-12-08 12:57:30|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|0
1607432270000|2020-12-08 12:57:50|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|0
1607432280000|2020-12-08 12:58:00|3807.11|3807.11|3807.79|3807.79|3807.79|3807.79|3807.11|3807.11|0
1607432300000|2020-12-08 12:58:20|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|0
1607432310000|2020-12-08 12:58:30|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|0
1607432320000|2020-12-08 12:58:40|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|3808.9|0
1607432380000|2020-12-08 12:59:40|3807.71|3807.71|3808.5|3808.5|3808.5|3808.5|3807.71|3807.71|0
1607432390000|2020-12-08 12:59:50|3808.8|3808.8|3808.64|3808.64|3808.8|3808.8|3808.64|3808.64|0
1607432400000|2020-12-08 13:00:00|3808.79|3808.79|3808.5|3808.5|3808.79|3808.79|3808.5|3808.5|0
1607432410000|2020-12-08 13:00:10|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|0
1607432420000|2020-12-08 13:00:20|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|0
1607432450000|2020-12-08 13:00:50|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|0
1607432460000|2020-12-08 13:01:00|3809.33|3809.33|3809.81|3809.81|3809.81|3809.81|3809.33|3809.33|0
1607432470000|2020-12-08 13:01:10|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|0
1607432480000|2020-12-08 13:01:20|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|3809.65|0
1607432500000|2020-12-08 13:01:40|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|0
1607432510000|2020-12-08 13:01:50|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|0
1607432540000|2020-12-08 13:02:20|3810.02|3810.02|3810.18|3810.18|3810.18|3810.18|3810.02|3810.02|0
1607432560000|2020-12-08 13:02:40|3809.79|3809.79|3809.39|3809.39|3809.79|3809.79|3809.39|3809.39|0
1607432590000|2020-12-08 13:03:10|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1607432610000|2020-12-08 13:03:30|3810.47|3810.47|3810.55|3810.55|3810.55|3810.55|3810.47|3810.47|0
1607432620000|2020-12-08 13:03:40|3811.23|3811.23|3812.19|3812.19|3812.19|3812.19|3811.23|3811.23|0
1607432650000|2020-12-08 13:04:10|3812.98|3812.98|3814.11|3814.11|3814.11|3814.11|3812.98|3812.98|0
1607432670000|2020-12-08 13:04:30|3814.5|3814.5|3814.5|3814.5|3814.5|3814.5|3814.5|3814.5|0
1607432690000|2020-12-08 13:04:50|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|3815.19|0
1607432700000|2020-12-08 13:05:00|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|3815.1|0
1607432710000|2020-12-08 13:05:10|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|3814.71|0
1607432760000|2020-12-08 13:06:00|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|0
1607432780000|2020-12-08 13:06:20|3815.55|3815.55|3814.36|3814.36|3815.55|3815.55|3814.36|3814.36|0
1607432800000|2020-12-08 13:06:40|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|3814.76|0
1607432810000|2020-12-08 13:06:50|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|0
1607432820000|2020-12-08 13:07:00|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|0
1607432830000|2020-12-08 13:07:10|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|0
1607432860000|2020-12-08 13:07:40|3812.69|3812.69|3812.3|3812.3|3812.69|3812.69|3812.3|3812.3|0
1607432870000|2020-12-08 13:07:50|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|0
1607432880000|2020-12-08 13:08:00|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|3812.3|0
1607432920000|2020-12-08 13:08:40|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|0
1607432940000|2020-12-08 13:09:00|3813.01|3813.01|3812.68|3812.68|3813.01|3813.01|3812.68|3812.68|0
1607432970000|2020-12-08 13:09:30|3811.99|3811.99|3811.99|3811.99|3811.99|3811.99|3811.99|3811.99|0
1607433010000|2020-12-08 13:10:10|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|3812.32|0
1607433070000|2020-12-08 13:11:10|3812.16|3812.16|3811.68|3811.68|3812.16|3812.16|3811.68|3811.68|0
1607433080000|2020-12-08 13:11:20|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|0
1607433100000|2020-12-08 13:11:40|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1607433140000|2020-12-08 13:12:20|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|0
1607433160000|2020-12-08 13:12:40|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|3811.04|0
1607433180000|2020-12-08 13:13:00|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|3811.83|0
1607433210000|2020-12-08 13:13:30|3811.91|3811.91|3812.39|3812.39|3812.39|3812.39|3811.91|3811.91|0
1607433220000|2020-12-08 13:13:40|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|3812.29|0
1607433230000|2020-12-08 13:13:50|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1607433240000|2020-12-08 13:14:00|3812.22|3812.22|3812.37|3812.37|3812.37|3812.37|3812.22|3812.22|0
1607433260000|2020-12-08 13:14:20|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|3813.56|0
1607433270000|2020-12-08 13:14:30|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|3813.16|0
1607433300000|2020-12-08 13:15:00|3812.77|3812.77|3812.37|3812.37|3812.77|3812.77|3812.37|3812.37|0
1607433310000|2020-12-08 13:15:10|3813.56|3813.56|3813.96|3813.96|3813.96|3813.96|3813.56|3813.56|0
1607433350000|2020-12-08 13:15:50|3813.27|3813.27|3811.83|3811.83|3813.27|3813.27|3811.83|3811.83|0
1607433360000|2020-12-08 13:16:00|3811.03|3811.03|3809.58|3809.58|3811.03|3811.03|3809.19|3809.19|0
1607433370000|2020-12-08 13:16:10|3808.9|3808.9|3807.78|3807.78|3808.9|3808.9|3807.54|3807.54|0
1607433380000|2020-12-08 13:16:20|3808.17|3808.17|3808.57|3808.57|3808.57|3808.57|3808.17|3808.17|0
1607433390000|2020-12-08 13:16:30|3808.62|3808.62|3809.76|3809.76|3809.84|3809.84|3808.62|3808.62|0
1607433400000|2020-12-08 13:16:40|3809.92|3809.92|3811.27|3811.27|3811.27|3811.27|3809.92|3809.92|0
1607433410000|2020-12-08 13:16:50|3811.47|3811.47|3811.2|3811.2|3811.47|3811.47|3811.2|3811.2|0
1607433420000|2020-12-08 13:17:00|3811.88|3811.88|3814.51|3814.51|3814.51|3814.51|3811.88|3811.88|0
1607433430000|2020-12-08 13:17:10|3814.81|3814.81|3814.73|3814.73|3814.81|3814.81|3814.65|3814.65|0
1607433440000|2020-12-08 13:17:20|3814.62|3814.62|3814.09|3814.09|3814.62|3814.62|3813.7|3813.7|0
1607433450000|2020-12-08 13:17:30|3813.41|3813.41|3814.09|3814.09|3814.09|3814.09|3813.41|3813.41|0
1607433460000|2020-12-08 13:17:40|3814.26|3814.26|3815.23|3815.23|3815.23|3815.23|3814.26|3814.26|0
1607433470000|2020-12-08 13:17:50|3815.14|3815.14|3814.75|3814.75|3815.14|3815.14|3814.75|3814.75|0
1607433480000|2020-12-08 13:18:00|3814.83|3814.83|3814.52|3814.52|3814.83|3814.83|3814.52|3814.52|0
1607433490000|2020-12-08 13:18:10|3814.35|3814.35|3815.18|3815.18|3815.18|3815.18|3814.35|3814.35|0
1607433500000|2020-12-08 13:18:20|3815.58|3815.58|3816.08|3816.08|3816.08|3816.08|3815.58|3815.58|0
1607433510000|2020-12-08 13:18:30|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|3816.16|0
1607433530000|2020-12-08 13:18:50|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|0
1607433540000|2020-12-08 13:19:00|3816.68|3816.68|3817.24|3817.24|3817.24|3817.24|3816.68|3816.68|0
1607433550000|2020-12-08 13:19:10|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|3816.84|0
1607433560000|2020-12-08 13:19:20|3817.09|3817.09|3817.49|3817.49|3817.49|3817.49|3817.09|3817.09|0
1607433580000|2020-12-08 13:19:40|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|3816.69|0
1607433600000|2020-12-08 13:20:00|3817.88|3817.88|3818.28|3818.28|3818.28|3818.28|3817.88|3817.88|0
1607433620000|2020-12-08 13:20:20|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|0
1607433640000|2020-12-08 13:20:40|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|3817.6|0
1607433650000|2020-12-08 13:20:50|3818.28|3818.28|3818.86|3818.86|3818.86|3818.86|3818.28|3818.28|0
1607433660000|2020-12-08 13:21:00|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|0
1607433670000|2020-12-08 13:21:10|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|3819.65|0
1607433680000|2020-12-08 13:21:20|3820.05|3820.05|3819.37|3819.37|3820.05|3820.05|3819.37|3819.37|0
1607433690000|2020-12-08 13:21:30|3818.97|3818.97|3818.57|3818.57|3818.97|3818.97|3818.57|3818.57|0
1607433700000|2020-12-08 13:21:40|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1607433720000|2020-12-08 13:22:00|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1607433730000|2020-12-08 13:22:10|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1607433740000|2020-12-08 13:22:20|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|3818.14|0
1607433750000|2020-12-08 13:22:30|3818.29|3818.29|3818.21|3818.21|3818.29|3818.29|3818.21|3818.21|0
1607433760000|2020-12-08 13:22:40|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|3817.52|0
1607433770000|2020-12-08 13:22:50|3818.32|3818.32|3818.4|3818.4|3818.4|3818.4|3818.32|3818.32|0
1607433820000|2020-12-08 13:23:40|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|0
1607433830000|2020-12-08 13:23:50|3819.18|3819.18|3819.1|3819.1|3819.18|3819.18|3818.84|3818.84|0
1607433840000|2020-12-08 13:24:00|3818.89|3818.89|3818.64|3818.64|3818.89|3818.89|3818.64|3818.64|0
1607433850000|2020-12-08 13:24:10|3819.03|3819.03|3819.83|3819.83|3819.83|3819.83|3819.03|3819.03|0
1607433860000|2020-12-08 13:24:20|3821.42|3821.42|3819.83|3819.83|3821.42|3821.42|3819.83|3819.83|0
1607433870000|2020-12-08 13:24:30|3819.91|3819.91|3818.32|3818.32|3819.91|3819.91|3818.32|3818.32|0
1607433880000|2020-12-08 13:24:40|3818.24|3818.24|3818.16|3818.16|3818.24|3818.24|3818.16|3818.16|0
1607433890000|2020-12-08 13:24:50|3817.76|3817.76|3817.37|3817.37|3817.76|3817.76|3816.97|3816.97|0
1607433900000|2020-12-08 13:25:00|3818.05|3818.05|3817.37|3817.37|3818.05|3818.05|3817.37|3817.37|0
1607433910000|2020-12-08 13:25:10|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|3817.03|0
1607433930000|2020-12-08 13:25:30|3816.24|3816.24|3814.87|3814.87|3816.24|3816.24|3814.87|3814.87|0
1607433950000|2020-12-08 13:25:50|3815.3|3815.3|3815.19|3815.19|3815.36|3815.36|3815.19|3815.19|0
1607433960000|2020-12-08 13:26:00|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|3815.99|0
1607433970000|2020-12-08 13:26:10|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|3815.94|0
1607433990000|2020-12-08 13:26:30|3816.33|3816.33|3816.33|3816.33|3816.73|3816.73|3816.33|3816.33|0
1607434010000|2020-12-08 13:26:50|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|0
1607434040000|2020-12-08 13:27:20|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|0
1607434050000|2020-12-08 13:27:30|3817.1|3817.1|3817.75|3817.75|3817.75|3817.75|3817.1|3817.1|0
1607434060000|2020-12-08 13:27:40|3818.54|3818.54|3819.34|3819.34|3819.34|3819.34|3818.54|3818.54|0
1607434070000|2020-12-08 13:27:50|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|3819.74|0
1607434110000|2020-12-08 13:28:30|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|3819.49|0
1607434140000|2020-12-08 13:29:00|3819.66|3819.66|3819.41|3819.41|3819.66|3819.66|3819.26|3819.26|0
1607434150000|2020-12-08 13:29:10|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1607434160000|2020-12-08 13:29:20|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|3819.95|0
1607434170000|2020-12-08 13:29:30|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|3820.35|0
1607434210000|2020-12-08 13:30:10|3820.75|3820.75|3820.05|3820.05|3820.75|3820.75|3820.05|3820.05|0
1607434230000|2020-12-08 13:30:30|3819.65|3819.65|3818.69|3818.69|3819.65|3819.65|3818.3|3818.3|0
1607434250000|2020-12-08 13:30:50|3819.11|3819.11|3820.55|3820.55|3820.55|3820.55|3819.11|3819.11|0
1607434270000|2020-12-08 13:31:10|3821.23|3821.23|3821.63|3821.63|3821.63|3821.63|3821.23|3821.23|0
1607434300000|2020-12-08 13:31:40|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1607434320000|2020-12-08 13:32:00|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|0
1607434330000|2020-12-08 13:32:10|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1607434390000|2020-12-08 13:33:10|3820.54|3820.54|3820.22|3820.22|3820.62|3820.62|3820.22|3820.22|0
1607434400000|2020-12-08 13:33:20|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|3819.83|0
1607434410000|2020-12-08 13:33:30|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|0
1607434440000|2020-12-08 13:34:00|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|3818.7|0
1607434450000|2020-12-08 13:34:10|3818.87|3818.87|3818.47|3818.47|3818.87|3818.87|3818.47|3818.47|0
1607434460000|2020-12-08 13:34:20|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|0
1607434470000|2020-12-08 13:34:30|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|0
1607434490000|2020-12-08 13:34:50|3816.37|3816.37|3815.97|3815.97|3816.37|3816.37|3815.97|3815.97|0
1607434500000|2020-12-08 13:35:00|3816.37|3816.37|3816.37|3816.37|3816.37|3816.37|3816.37|3816.37|0
1607434550000|2020-12-08 13:35:50|3815.57|3815.57|3814.14|3814.14|3815.57|3815.57|3813.82|3813.82|0
1607434580000|2020-12-08 13:36:20|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|0
1607434590000|2020-12-08 13:36:30|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|0
1607434610000|2020-12-08 13:36:50|3812.92|3812.92|3812.53|3812.53|3812.92|3812.92|3812.53|3812.53|0
1607434620000|2020-12-08 13:37:00|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|0
1607434630000|2020-12-08 13:37:10|3811.63|3811.63|3812.11|3812.11|3812.11|3812.11|3811.63|3811.63|0
1607434650000|2020-12-08 13:37:30|3811.96|3811.96|3811.79|3811.79|3811.96|3811.96|3811.79|3811.79|0
1607434690000|2020-12-08 13:38:10|3811.64|3811.64|3810.06|3810.06|3811.64|3811.64|3810.06|3810.06|0
1607434700000|2020-12-08 13:38:20|3809.26|3809.26|3808.87|3808.87|3809.26|3809.26|3808.87|3808.87|0
1607434710000|2020-12-08 13:38:30|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|3808.78|0
1607434720000|2020-12-08 13:38:40|3808.7|3808.7|3810.59|3810.59|3810.59|3810.59|3808.7|3808.7|0
1607434740000|2020-12-08 13:39:00|3810.32|3810.32|3810.27|3810.27|3810.32|3810.32|3810.11|3810.11|0
1607434750000|2020-12-08 13:39:10|3810.21|3810.21|3810.25|3810.25|3810.25|3810.25|3810.09|3810.09|0
1607434770000|2020-12-08 13:39:30|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|3808.69|3808.69|0
1607434790000|2020-12-08 13:39:50|3810.57|3810.57|3810.49|3810.49|3810.57|3810.57|3810.49|3810.49|0
1607434800000|2020-12-08 13:40:00|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|0
1607434810000|2020-12-08 13:40:10|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|3810.32|0
1607434840000|2020-12-08 13:40:40|3810.37|3810.37|3810.43|3810.43|3810.43|3810.43|3810.37|3810.37|0
1607434850000|2020-12-08 13:40:50|3810.82|3810.82|3811.22|3811.22|3811.22|3811.22|3810.82|3810.82|0
1607434860000|2020-12-08 13:41:00|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|3810.93|0
1607434910000|2020-12-08 13:41:50|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|3810.53|0
1607434920000|2020-12-08 13:42:00|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|3810.69|0
1607434940000|2020-12-08 13:42:20|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|0
1607434950000|2020-12-08 13:42:30|3811.01|3811.01|3811.46|3811.46|3811.46|3811.46|3810.61|3810.61|0
1607434960000|2020-12-08 13:42:40|3811.4|3811.4|3811.24|3811.24|3811.4|3811.4|3811.24|3811.24|0
1607434970000|2020-12-08 13:42:50|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|3810.84|0
1607435000000|2020-12-08 13:43:20|3810.45|3810.45|3810.84|3810.84|3810.84|3810.84|3810.45|3810.45|0
1607435010000|2020-12-08 13:43:30|3811.24|3811.24|3811.24|3811.24|3811.64|3811.64|3811.24|3811.24|0
1607435050000|2020-12-08 13:44:10|3810.84|3810.84|3809.65|3809.65|3810.84|3810.84|3809.65|3809.65|0
1607435060000|2020-12-08 13:44:20|3809.44|3809.44|3809.57|3809.57|3809.57|3809.57|3809.17|3809.17|0
1607435070000|2020-12-08 13:44:30|3809.78|3809.78|3809.62|3809.62|3809.78|3809.78|3809.62|3809.62|0
1607435080000|2020-12-08 13:44:40|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|3809.78|0
1607435090000|2020-12-08 13:44:50|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|3809.53|0
1607435100000|2020-12-08 13:45:00|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|0
1607435110000|2020-12-08 13:45:10|3808.45|3808.45|3808.62|3808.62|3808.62|3808.62|3808.45|3808.45|0
1607435120000|2020-12-08 13:45:20|3808.95|3808.95|3809.03|3809.03|3809.03|3809.03|3808.95|3808.95|0
1607435150000|2020-12-08 13:45:50|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|0
1607435160000|2020-12-08 13:46:00|3808.24|3808.24|3808.49|3808.49|3808.49|3808.49|3808.24|3808.24|0
1607435170000|2020-12-08 13:46:10|3808.09|3808.09|3807.92|3807.92|3808.09|3808.09|3807.92|3807.92|0
1607435180000|2020-12-08 13:46:20|3807.53|3807.53|3808.32|3808.32|3808.32|3808.32|3807.53|3807.53|0
1607435190000|2020-12-08 13:46:30|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|3808.17|0
1607435220000|2020-12-08 13:47:00|3807.77|3807.77|3807.7|3807.7|3807.77|3807.77|3807.3|3807.3|0
1607435260000|2020-12-08 13:47:40|3808.1|3808.1|3808.89|3808.89|3808.89|3808.89|3808.1|3808.1|0
1607435270000|2020-12-08 13:47:50|3808.73|3808.73|3808.64|3808.64|3808.73|3808.73|3808.64|3808.64|0
1607435280000|2020-12-08 13:48:00|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|0
1607435290000|2020-12-08 13:48:10|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|3807.69|0
1607435310000|2020-12-08 13:48:30|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|3806.9|0
1607435320000|2020-12-08 13:48:40|3806.5|3806.5|3806.9|3806.9|3806.9|3806.9|3806.5|3806.5|0
1607435330000|2020-12-08 13:48:50|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1607435350000|2020-12-08 13:49:10|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|0
1607435380000|2020-12-08 13:49:40|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|0
1607435390000|2020-12-08 13:49:50|3806.16|3806.16|3806.05|3806.05|3806.16|3806.16|3805.94|3805.94|0
1607435400000|2020-12-08 13:50:00|3805.65|3805.65|3804.97|3804.97|3805.65|3805.65|3804.97|3804.97|0
1607435420000|2020-12-08 13:50:20|3805.65|3805.65|3805.65|3805.65|3805.65|3805.65|3805.65|3805.65|0
1607435430000|2020-12-08 13:50:30|3805.6|3805.6|3805.83|3805.83|3805.83|3805.83|3805.6|3805.6|0
1607435440000|2020-12-08 13:50:40|3805.98|3805.98|3804.71|3804.71|3806.06|3806.06|3804.71|3804.71|0
1607435450000|2020-12-08 13:50:50|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|3804.63|0
1607435470000|2020-12-08 13:51:10|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1607435490000|2020-12-08 13:51:30|3804.54|3804.54|3804.46|3804.46|3804.54|3804.54|3804.46|3804.46|0
1607435500000|2020-12-08 13:51:40|3804.21|3804.21|3804.61|3804.61|3804.61|3804.61|3804.21|3804.21|0
1607435510000|2020-12-08 13:51:50|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|3804.21|0
1607435520000|2020-12-08 13:52:00|3805.01|3805.01|3805.4|3805.4|3805.4|3805.4|3804.61|3804.61|0
1607435530000|2020-12-08 13:52:10|3805.49|3805.49|3805.4|3805.4|3805.49|3805.49|3805.4|3805.4|0
1607435560000|2020-12-08 13:52:40|3804.04|3804.04|3804.04|3804.04|3804.04|3804.04|3803.64|3803.64|0
1607435590000|2020-12-08 13:53:10|3803.95|3803.95|3804.1|3804.1|3804.1|3804.1|3803.95|3803.95|0
1607435610000|2020-12-08 13:53:30|3804.5|3804.5|3804.25|3804.25|3804.5|3804.5|3804.25|3804.25|0
1607435620000|2020-12-08 13:53:40|3803.86|3803.86|3804.25|3804.25|3804.25|3804.25|3803.86|3803.86|0
1607435640000|2020-12-08 13:54:00|3804.34|3804.34|3805.02|3805.02|3805.02|3805.02|3804.34|3804.34|0
1607435650000|2020-12-08 13:54:10|3805.42|3805.42|3803.65|3803.65|3805.42|3805.42|3803.65|3803.65|0
1607435680000|2020-12-08 13:54:40|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|0
1607435720000|2020-12-08 13:55:20|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|0
1607435730000|2020-12-08 13:55:30|3803.42|3803.42|3802.74|3802.74|3803.42|3803.42|3802.74|3802.74|0
1607435750000|2020-12-08 13:55:50|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|0
1607435760000|2020-12-08 13:56:00|3802.26|3802.26|3802.97|3802.97|3802.97|3802.97|3802.17|3802.17|0
1607435770000|2020-12-08 13:56:10|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|3802.57|0
1607435780000|2020-12-08 13:56:20|3801.78|3801.78|3802.57|3802.57|3802.57|3802.57|3801.78|3801.78|0
1607435790000|2020-12-08 13:56:30|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|0
1607435800000|2020-12-08 13:56:40|3803.54|3803.54|3804.27|3804.27|3804.27|3804.27|3803.54|3803.54|0
1607435820000|2020-12-08 13:57:00|3803.87|3803.87|3803.76|3803.76|3803.87|3803.87|3803.76|3803.76|0
1607435830000|2020-12-08 13:57:10|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|0
1607435840000|2020-12-08 13:57:20|3804.64|3804.64|3804.8|3804.8|3805.04|3805.04|3804.64|3804.64|0
1607435850000|2020-12-08 13:57:30|3804.4|3804.4|3805.33|3805.33|3805.33|3805.33|3804.4|3804.4|0
1607435860000|2020-12-08 13:57:40|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1607435870000|2020-12-08 13:57:50|3805.55|3805.55|3805.69|3805.69|3805.69|3805.69|3805.55|3805.55|0
1607435880000|2020-12-08 13:58:00|3805.45|3805.45|3805.28|3805.28|3805.45|3805.45|3805.28|3805.28|0
1607435900000|2020-12-08 13:58:20|3805.68|3805.68|3805.28|3805.28|3805.68|3805.68|3805.28|3805.28|0
1607435920000|2020-12-08 13:58:40|3805.4|3805.4|3806.08|3806.08|3806.08|3806.08|3805.4|3805.4|0
1607435930000|2020-12-08 13:58:50|3805.96|3805.96|3805.49|3805.49|3805.96|3805.96|3805.49|3805.49|0
1607435940000|2020-12-08 13:59:00|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|3805.54|0
1607435950000|2020-12-08 13:59:10|3806.22|3806.22|3806.7|3806.7|3806.7|3806.7|3806.22|3806.22|0
1607435970000|2020-12-08 13:59:30|3806.85|3806.85|3807.91|3807.91|3808.21|3808.21|3806.85|3806.85|0
1607435980000|2020-12-08 13:59:40|3808|3808|3808.31|3808.31|3808.39|3808.39|3808|3808|0
1607436000000|2020-12-08 14:00:00|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|3808.56|0
1607436010000|2020-12-08 14:00:10|3808.26|3808.26|3807.47|3807.47|3808.26|3808.26|3807.07|3807.07|0
1607436020000|2020-12-08 14:00:20|3807.35|3807.35|3807.7|3807.7|3808.1|3808.1|3807.3|3807.3|0
1607436040000|2020-12-08 14:00:40|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|3808.38|0
1607436050000|2020-12-08 14:00:50|3807.99|3807.99|3807.59|3807.59|3807.99|3807.99|3807.59|3807.59|0
1607436060000|2020-12-08 14:01:00|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|0
1607436070000|2020-12-08 14:01:10|3807.27|3807.27|3806.51|3806.51|3807.27|3807.27|3806.51|3806.51|0
1607436080000|2020-12-08 14:01:20|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1607436090000|2020-12-08 14:01:30|3807.11|3807.11|3807.51|3807.51|3807.51|3807.51|3807.11|3807.11|0
1607436100000|2020-12-08 14:01:40|3807.9|3807.9|3807.75|3807.75|3807.9|3807.9|3807.75|3807.75|0
1607436110000|2020-12-08 14:01:50|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|0
1607436120000|2020-12-08 14:02:00|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|0
1607436140000|2020-12-08 14:02:20|3807.45|3807.45|3807.45|3807.45|3808.24|3808.24|3807.45|3807.45|0
1607436150000|2020-12-08 14:02:30|3807.3|3807.3|3807.18|3807.18|3807.3|3807.3|3807.18|3807.18|0
1607436170000|2020-12-08 14:02:50|3807.58|3807.58|3807.97|3807.97|3807.97|3807.97|3807.58|3807.58|0
1607436180000|2020-12-08 14:03:00|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|0
1607436190000|2020-12-08 14:03:10|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|0
1607436200000|2020-12-08 14:03:20|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|0
1607436210000|2020-12-08 14:03:30|3810.35|3810.35|3811.94|3811.94|3811.94|3811.94|3810.35|3810.35|0
1607436230000|2020-12-08 14:03:50|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|3810.75|0
1607436260000|2020-12-08 14:04:20|3810.42|3810.42|3810.14|3810.14|3810.42|3810.42|3810.14|3810.14|0
1607436300000|2020-12-08 14:05:00|3809.34|3809.34|3809.01|3809.01|3809.34|3809.34|3809.01|3809.01|0
1607436310000|2020-12-08 14:05:10|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|0
1607436320000|2020-12-08 14:05:20|3808.13|3808.13|3806.77|3806.77|3808.13|3808.13|3806.77|3806.77|0
1607436330000|2020-12-08 14:05:30|3806.85|3806.85|3806.93|3806.93|3806.93|3806.93|3806.85|3806.85|0
1607436340000|2020-12-08 14:05:40|3807.02|3807.02|3808.69|3808.69|3808.69|3808.69|3807.02|3807.02|0
1607436360000|2020-12-08 14:06:00|3808.85|3808.85|3809.1|3809.1|3809.1|3809.1|3808.85|3808.85|0
1607436370000|2020-12-08 14:06:10|3809.5|3809.5|3808.31|3808.31|3809.89|3809.89|3808.31|3808.31|0
1607436420000|2020-12-08 14:07:00|3807.62|3807.62|3807.54|3807.54|3807.62|3807.62|3807.54|3807.54|0
1607436440000|2020-12-08 14:07:20|3807.71|3807.71|3807.71|3807.71|3807.71|3807.71|3807.71|3807.71|0
1607436450000|2020-12-08 14:07:30|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|0
1607436490000|2020-12-08 14:08:10|3809.98|3809.98|3809.98|3809.98|3809.98|3809.98|3809.98|3809.98|0
1607436510000|2020-12-08 14:08:30|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|3810.1|0
1607436520000|2020-12-08 14:08:40|3810.89|3810.89|3811.05|3811.05|3811.05|3811.05|3810.89|3810.89|0
1607436530000|2020-12-08 14:08:50|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1607436540000|2020-12-08 14:09:00|3811.5|3811.5|3810.69|3810.69|3811.5|3811.5|3810.69|3810.69|0
1607436550000|2020-12-08 14:09:10|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|0
1607436560000|2020-12-08 14:09:20|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|3809.9|0
1607436590000|2020-12-08 14:09:50|3809.78|3809.78|3809.93|3809.93|3809.93|3809.93|3809.78|3809.78|0
1607436610000|2020-12-08 14:10:10|3810.61|3810.61|3811.29|3811.29|3811.29|3811.29|3810.61|3810.61|0
1607436620000|2020-12-08 14:10:20|3810.9|3810.9|3810.21|3810.21|3810.9|3810.9|3810.21|3810.21|0
1607436650000|2020-12-08 14:10:50|3810.3|3810.3|3809.9|3809.9|3810.3|3810.3|3809.9|3809.9|0
1607436660000|2020-12-08 14:11:00|3810.05|3810.05|3809.98|3809.98|3810.05|3810.05|3809.9|3809.9|0
1607436670000|2020-12-08 14:11:10|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|0
1607436690000|2020-12-08 14:11:30|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|3811.46|0
1607436710000|2020-12-08 14:11:50|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|3812.14|0
1607436720000|2020-12-08 14:12:00|3812.22|3812.22|3811.98|3811.98|3812.22|3812.22|3811.98|3811.98|0
1607436730000|2020-12-08 14:12:10|3812.14|3812.14|3812.53|3812.53|3812.53|3812.53|3812.14|3812.14|0
1607436740000|2020-12-08 14:12:20|3813.33|3813.33|3813.33|3813.33|3813.33|3813.33|3813.33|3813.33|0
1607436760000|2020-12-08 14:12:40|3813.66|3813.66|3813.36|3813.36|3813.66|3813.66|3813.36|3813.36|0
1607436770000|2020-12-08 14:12:50|3813.57|3813.57|3814.25|3814.25|3814.25|3814.25|3813.57|3813.57|0
1607436800000|2020-12-08 14:13:20|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|0
1607436820000|2020-12-08 14:13:40|3814.09|3814.09|3814.88|3814.88|3814.88|3814.88|3814.09|3814.09|0
1607436830000|2020-12-08 14:13:50|3814.8|3814.8|3814.4|3814.4|3814.8|3814.8|3814.4|3814.4|0
1607436850000|2020-12-08 14:14:10|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|0
1607436910000|2020-12-08 14:15:10|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|0
1607436920000|2020-12-08 14:15:20|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|3815.68|0
1607436930000|2020-12-08 14:15:30|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|0
1607436960000|2020-12-08 14:16:00|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|0
1607436970000|2020-12-08 14:16:10|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|3814.34|0
1607436980000|2020-12-08 14:16:20|3814.17|3814.17|3813.43|3813.43|3814.17|3814.17|3813.43|3813.43|0
1607437000000|2020-12-08 14:16:40|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|0
1607437020000|2020-12-08 14:17:00|3813.85|3813.85|3813.64|3813.64|3814.32|3814.32|3813.64|3813.64|0
1607437030000|2020-12-08 14:17:10|3813.34|3813.34|3814.03|3814.03|3814.03|3814.03|3813.34|3813.34|0
1607437060000|2020-12-08 14:17:40|3813.88|3813.88|3813.88|3813.88|3813.88|3813.88|3813.88|3813.88|0
1607437070000|2020-12-08 14:17:50|3813.73|3813.73|3813.43|3813.43|3813.73|3813.73|3813.43|3813.43|0
1607437100000|2020-12-08 14:18:20|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|0
1607437120000|2020-12-08 14:18:40|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1607437130000|2020-12-08 14:18:50|3812.23|3812.23|3811.73|3811.73|3812.23|3812.23|3811.73|3811.73|0
1607437170000|2020-12-08 14:19:30|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|3811.59|0
1607437190000|2020-12-08 14:19:50|3811.47|3811.47|3811.35|3811.35|3811.47|3811.47|3811.35|3811.35|0
1607437200000|2020-12-08 14:20:00|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.6|3811.6|0
1607437210000|2020-12-08 14:20:10|3811.84|3811.84|3812.09|3812.09|3812.09|3812.09|3811.84|3811.84|0
1607437230000|2020-12-08 14:20:30|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1607437250000|2020-12-08 14:20:50|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1607437260000|2020-12-08 14:21:00|3812.59|3812.59|3812.99|3812.99|3812.99|3812.99|3812.59|3812.59|0
1607437280000|2020-12-08 14:21:20|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|0
1607437300000|2020-12-08 14:21:40|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|0
1607437310000|2020-12-08 14:21:50|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|3812.34|0
1607437340000|2020-12-08 14:22:20|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|3812.22|0
1607437350000|2020-12-08 14:22:30|3812.44|3812.44|3811.64|3811.64|3812.44|3812.44|3811.64|3811.64|0
1607437360000|2020-12-08 14:22:40|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|0
1607437370000|2020-12-08 14:22:50|3812.16|3812.16|3812.38|3812.38|3812.38|3812.38|3812.16|3812.16|0
1607437380000|2020-12-08 14:23:00|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|0
1607437390000|2020-12-08 14:23:10|3811.25|3811.25|3810.7|3810.7|3811.25|3811.25|3810.45|3810.45|0
1607437400000|2020-12-08 14:23:20|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|3811.1|0
1607437410000|2020-12-08 14:23:30|3811.26|3811.26|3811.43|3811.43|3811.43|3811.43|3811.26|3811.26|0
1607437420000|2020-12-08 14:23:40|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|0
1607437440000|2020-12-08 14:24:00|3812.52|3812.52|3812.52|3812.52|3812.52|3812.52|3812.35|3812.35|0
1607437470000|2020-12-08 14:24:30|3813.31|3813.31|3812.92|3812.92|3813.31|3813.31|3812.92|3812.92|0
1607437490000|2020-12-08 14:24:50|3813.6|3813.6|3814|3814|3814|3814|3813.6|3813.6|0
1607437500000|2020-12-08 14:25:00|3813.2|3813.2|3812.87|3812.87|3813.2|3813.2|3812.87|3812.87|0
1607437530000|2020-12-08 14:25:30|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|3812.79|0
1607437540000|2020-12-08 14:25:40|3812|3812|3811.2|3811.2|3812|3812|3811.2|3811.2|0
1607437550000|2020-12-08 14:25:50|3811.12|3811.12|3811.04|3811.04|3811.12|3811.12|3811.04|3811.04|0
1607437560000|2020-12-08 14:26:00|3811.12|3811.12|3811.52|3811.52|3811.52|3811.52|3811.12|3811.12|0
1607437580000|2020-12-08 14:26:20|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1607437610000|2020-12-08 14:26:50|3811.43|3811.43|3811.28|3811.28|3811.43|3811.43|3811.28|3811.28|0
1607437630000|2020-12-08 14:27:10|3811.23|3811.23|3810.54|3810.54|3811.23|3811.23|3810.48|3810.48|0
1607437640000|2020-12-08 14:27:20|3810.59|3810.59|3810.64|3810.64|3810.64|3810.64|3810.59|3810.59|0
1607437650000|2020-12-08 14:27:30|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|0
1607437660000|2020-12-08 14:27:40|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|3810.67|0
1607437670000|2020-12-08 14:27:50|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|3810.83|0
1607437680000|2020-12-08 14:28:00|3810.72|3810.72|3810.57|3810.57|3810.72|3810.72|3810.57|3810.57|0
1607437690000|2020-12-08 14:28:10|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1607437710000|2020-12-08 14:28:30|3811.21|3811.21|3812.29|3812.29|3812.29|3812.29|3811.21|3811.21|0
1607437720000|2020-12-08 14:28:40|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|3812.69|0
1607437740000|2020-12-08 14:29:00|3812.61|3812.61|3812.52|3812.52|3812.61|3812.61|3812.52|3812.52|0
1607437750000|2020-12-08 14:29:10|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|0
1607437760000|2020-12-08 14:29:20|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|0
1607437790000|2020-12-08 14:29:50|3812.66|3812.66|3812.26|3812.26|3812.66|3812.66|3812.26|3812.26|0
1607437800000|2020-12-08 14:30:00|3811.58|3811.58|3813.38|3813.38|3813.38|3813.38|3811.33|3811.33|0
1607437810000|2020-12-08 14:30:10|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|0
1607437820000|2020-12-08 14:30:20|3813.29|3813.29|3812.9|3812.9|3813.29|3813.29|3812.1|3812.1|0
1607437830000|2020-12-08 14:30:30|3811.71|3811.71|3811.71|3811.71|3811.71|3811.71|3811.71|3811.71|0
1607437840000|2020-12-08 14:30:40|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|3811.02|0
1607437850000|2020-12-08 14:30:50|3810.34|3810.34|3810.74|3810.74|3811.13|3811.13|3810.34|3810.34|0
1607437860000|2020-12-08 14:31:00|3810.66|3810.66|3810.57|3810.57|3810.66|3810.66|3810.57|3810.57|0
1607437880000|2020-12-08 14:31:20|3810.72|3810.72|3810.52|3810.52|3811.2|3811.2|3810.52|3810.52|0
1607437890000|2020-12-08 14:31:30|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|0
1607437900000|2020-12-08 14:31:40|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|3810.52|0
1607437920000|2020-12-08 14:32:00|3810.44|3810.44|3810.83|3810.83|3810.83|3810.83|3810.44|3810.44|0
1607437930000|2020-12-08 14:32:10|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|3810.98|0
1607437940000|2020-12-08 14:32:20|3810.19|3810.19|3811.77|3811.77|3811.77|3811.77|3810.19|3810.19|0
1607437950000|2020-12-08 14:32:30|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1607437960000|2020-12-08 14:32:40|3812.35|3812.35|3812.21|3812.21|3812.35|3812.35|3812.21|3812.21|0
1607437970000|2020-12-08 14:32:50|3813.4|3813.4|3814.37|3814.37|3814.37|3814.37|3813.4|3813.4|0
1607437980000|2020-12-08 14:33:00|3816.47|3816.47|3817.38|3817.38|3817.78|3817.78|3816.47|3816.47|0
1607437990000|2020-12-08 14:33:10|3816.59|3816.59|3818.71|3818.71|3818.71|3818.71|3816.59|3816.59|0
1607438000000|2020-12-08 14:33:20|3818.59|3818.59|3818.86|3818.86|3819.5|3819.5|3818.59|3818.59|0
1607438010000|2020-12-08 14:33:30|3818.46|3818.46|3818.22|3818.22|3818.46|3818.46|3818.07|3818.07|0
1607438020000|2020-12-08 14:33:40|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|3819.01|0
1607438030000|2020-12-08 14:33:50|3819.41|3819.41|3819.09|3819.09|3819.41|3819.41|3818.93|3818.93|0
1607438040000|2020-12-08 14:34:00|3819.31|3819.31|3819.02|3819.02|3819.31|3819.31|3818.62|3818.62|0
1607438050000|2020-12-08 14:34:10|3819.7|3819.7|3823.27|3823.27|3823.27|3823.27|3819.7|3819.7|0
1607438060000|2020-12-08 14:34:20|3823.6|3823.6|3825.05|3825.05|3825.27|3825.27|3823.6|3823.6|0
1607438080000|2020-12-08 14:34:40|3825.73|3825.73|3823.98|3823.98|3825.73|3825.73|3823.98|3823.98|0
1607438090000|2020-12-08 14:34:50|3824.38|3824.38|3826.36|3826.36|3826.36|3826.36|3824.38|3824.38|0
1607438100000|2020-12-08 14:35:00|3826.69|3826.69|3827.09|3827.09|3827.09|3827.09|3826.69|3826.69|0
1607438110000|2020-12-08 14:35:10|3825.9|3825.9|3826.27|3826.27|3826.27|3826.27|3825.9|3825.9|0
1607438120000|2020-12-08 14:35:20|3825.47|3825.47|3825.07|3825.07|3825.47|3825.47|3825.07|3825.07|0
1607438130000|2020-12-08 14:35:30|3824.28|3824.28|3824.91|3824.91|3824.91|3824.91|3824.12|3824.12|0
1607438140000|2020-12-08 14:35:40|3824.48|3824.48|3824.1|3824.1|3824.48|3824.48|3824.1|3824.1|0
1607438150000|2020-12-08 14:35:50|3824.2|3824.2|3824.42|3824.42|3824.42|3824.42|3824.2|3824.2|0
1607438160000|2020-12-08 14:36:00|3825.21|3825.21|3825.5|3825.5|3825.61|3825.61|3825.21|3825.21|0
1607438170000|2020-12-08 14:36:10|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|3826.29|0
1607438180000|2020-12-08 14:36:20|3826.38|3826.38|3827.06|3827.06|3827.06|3827.06|3826.38|3826.38|0
1607438190000|2020-12-08 14:36:30|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1607438210000|2020-12-08 14:36:50|3827.94|3827.94|3828.1|3828.1|3828.1|3828.1|3827.94|3827.94|0
1607438220000|2020-12-08 14:37:00|3828.22|3828.22|3828.43|3828.43|3829.23|3829.23|3828.22|3828.22|0
1607438230000|2020-12-08 14:37:10|3828.52|3828.52|3828.91|3828.91|3828.91|3828.91|3828.52|3828.52|0
1607438240000|2020-12-08 14:37:20|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|3829.31|0
1607438250000|2020-12-08 14:37:30|3829.99|3829.99|3830.39|3830.39|3830.39|3830.39|3829.99|3829.99|0
1607438260000|2020-12-08 14:37:40|3830.79|3830.79|3829.99|3829.99|3830.79|3830.79|3829.6|3829.6|0
1607438270000|2020-12-08 14:37:50|3829.6|3829.6|3828.95|3828.95|3829.6|3829.6|3828.95|3828.95|0
1607438280000|2020-12-08 14:38:00|3829.12|3829.12|3829.2|3829.2|3829.2|3829.2|3829.12|3829.12|0
1607438300000|2020-12-08 14:38:20|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|0
1607438310000|2020-12-08 14:38:30|3829.2|3829.2|3828.27|3828.27|3829.2|3829.2|3828.27|3828.27|0
1607438320000|2020-12-08 14:38:40|3827.47|3827.47|3826.95|3826.95|3827.59|3827.59|3826.95|3826.95|0
1607438330000|2020-12-08 14:38:50|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|0
1607438340000|2020-12-08 14:39:00|3827.2|3827.2|3825.46|3825.46|3827.2|3827.2|3825.46|3825.46|0
1607438350000|2020-12-08 14:39:10|3826.65|3826.65|3827.84|3827.84|3827.84|3827.84|3826.65|3826.65|0
1607438360000|2020-12-08 14:39:20|3828.24|3828.24|3828.72|3828.72|3828.72|3828.72|3828.24|3828.24|0
1607438370000|2020-12-08 14:39:30|3828.87|3828.87|3828.72|3828.72|3828.87|3828.87|3828.72|3828.72|0
1607438380000|2020-12-08 14:39:40|3829.04|3829.04|3829.29|3829.29|3829.29|3829.29|3829.04|3829.04|0
1607438390000|2020-12-08 14:39:50|3829.68|3829.68|3830|3830|3830|3830|3829.68|3829.68|0
1607438400000|2020-12-08 14:40:00|3830.41|3830.41|3830.33|3830.33|3830.41|3830.41|3830.33|3830.33|0
1607438410000|2020-12-08 14:40:10|3830.73|3830.73|3831.52|3831.52|3831.52|3831.52|3830.73|3830.73|0
1607438420000|2020-12-08 14:40:20|3832.2|3832.2|3832.35|3832.35|3832.35|3832.35|3832.2|3832.2|0
1607438430000|2020-12-08 14:40:30|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|3832.2|0
1607438440000|2020-12-08 14:40:40|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1607438470000|2020-12-08 14:41:10|3832.72|3832.72|3833.53|3833.53|3833.53|3833.53|3832.72|3832.72|0
1607438480000|2020-12-08 14:41:20|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|0
1607438490000|2020-12-08 14:41:30|3833.13|3833.13|3831.9|3831.9|3833.13|3833.13|3831.78|3831.78|0
1607438500000|2020-12-08 14:41:40|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|3833.49|0
1607438510000|2020-12-08 14:41:50|3833.09|3833.09|3833.17|3833.17|3833.17|3833.17|3833.09|3833.09|0
1607438520000|2020-12-08 14:42:00|3833.34|3833.34|3833.25|3833.25|3833.34|3833.34|3833.25|3833.25|0
1607438550000|2020-12-08 14:42:30|3832.92|3832.92|3831.61|3831.61|3832.92|3832.92|3830.92|3830.92|0
1607438560000|2020-12-08 14:42:40|3831.55|3831.55|3831.7|3831.7|3831.7|3831.7|3831.55|3831.55|0
1607438570000|2020-12-08 14:42:50|3831.85|3831.85|3831.35|3831.35|3831.85|3831.85|3831.35|3831.35|0
1607438580000|2020-12-08 14:43:00|3831.52|3831.52|3831.89|3831.89|3832.28|3832.28|3831.52|3831.52|0
1607438590000|2020-12-08 14:43:10|3831.97|3831.97|3831.18|3831.18|3831.97|3831.97|3831.18|3831.18|0
1607438600000|2020-12-08 14:43:20|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1607438610000|2020-12-08 14:43:30|3831.97|3831.97|3832.37|3832.37|3832.37|3832.37|3831.97|3831.97|0
1607438620000|2020-12-08 14:43:40|3831.97|3831.97|3831.29|3831.29|3831.97|3831.97|3831.29|3831.29|0
1607438640000|2020-12-08 14:44:00|3830.96|3830.96|3829.17|3829.17|3831.04|3831.04|3829.17|3829.17|0
1607438670000|2020-12-08 14:44:30|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|3828.37|0
1607438680000|2020-12-08 14:44:40|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|0
1607438700000|2020-12-08 14:45:00|3826.45|3826.45|3826.85|3826.85|3826.85|3826.85|3825.26|3825.26|0
1607438720000|2020-12-08 14:45:20|3827.64|3827.64|3827.73|3827.73|3827.98|3827.98|3827.64|3827.64|0
1607438750000|2020-12-08 14:45:50|3828.52|3828.52|3827.88|3827.88|3828.92|3828.92|3827.73|3827.73|0
1607438760000|2020-12-08 14:46:00|3827.08|3827.08|3826.29|3826.29|3827.08|3827.08|3826.29|3826.29|0
1607438780000|2020-12-08 14:46:20|3826.41|3826.41|3826.81|3826.81|3826.81|3826.81|3826.41|3826.41|0
1607438810000|2020-12-08 14:46:50|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|3827.6|0
1607438820000|2020-12-08 14:47:00|3827.52|3827.52|3827.28|3827.28|3827.52|3827.52|3827.28|3827.28|0
1607438830000|2020-12-08 14:47:10|3827.37|3827.37|3826.57|3826.57|3827.37|3827.37|3826.57|3826.57|0
1607438840000|2020-12-08 14:47:20|3826.33|3826.33|3827.96|3827.96|3827.96|3827.96|3826.33|3826.33|0
1607438850000|2020-12-08 14:47:30|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|0
1607438860000|2020-12-08 14:47:40|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|0
1607438870000|2020-12-08 14:47:50|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|3828.27|0
1607438880000|2020-12-08 14:48:00|3828.15|3828.15|3829.34|3829.34|3829.34|3829.34|3828.15|3828.15|0
1607438890000|2020-12-08 14:48:10|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|3828.55|0
1607438900000|2020-12-08 14:48:20|3828.63|3828.63|3828.15|3828.15|3828.63|3828.63|3828.15|3828.15|0
1607438910000|2020-12-08 14:48:30|3828.37|3828.37|3829.18|3829.18|3829.57|3829.57|3828.37|3828.37|0
1607438930000|2020-12-08 14:48:50|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|0
1607438940000|2020-12-08 14:49:00|3829.73|3829.73|3829.89|3829.89|3829.89|3829.89|3829.73|3829.73|0
1607438950000|2020-12-08 14:49:10|3830.68|3830.68|3830.68|3830.68|3831.08|3831.08|3830.68|3830.68|0
1607438960000|2020-12-08 14:49:20|3830.58|3830.58|3830.68|3830.68|3830.68|3830.68|3830.58|3830.58|0
1607438970000|2020-12-08 14:49:30|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|3830.79|0
1607438990000|2020-12-08 14:49:50|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|0
1607439000000|2020-12-08 14:50:00|3830.16|3830.16|3831.04|3831.04|3831.04|3831.04|3830.08|3830.08|0
1607439010000|2020-12-08 14:50:10|3831.43|3831.43|3831.72|3831.72|3831.72|3831.72|3831.04|3831.04|0
1607439020000|2020-12-08 14:50:20|3831.77|3831.77|3831.88|3831.88|3831.88|3831.88|3831.77|3831.77|0
1607439030000|2020-12-08 14:50:30|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|0
1607439050000|2020-12-08 14:50:50|3831.88|3831.88|3831.72|3831.72|3831.88|3831.88|3831.72|3831.72|0
1607439060000|2020-12-08 14:51:00|3831.57|3831.57|3831.91|3831.91|3832.31|3832.31|3831.57|3831.57|0
1607439070000|2020-12-08 14:51:10|3831.81|3831.81|3831.53|3831.53|3831.81|3831.81|3831.53|3831.53|0
1607439090000|2020-12-08 14:51:30|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1607439100000|2020-12-08 14:51:40|3832.38|3832.38|3832.22|3832.22|3832.38|3832.38|3832.22|3832.22|0
1607439110000|2020-12-08 14:51:50|3832.61|3832.61|3832.3|3832.3|3832.61|3832.61|3832.22|3832.22|0
1607439120000|2020-12-08 14:52:00|3832.45|3832.45|3832.1|3832.1|3832.45|3832.45|3832.1|3832.1|0
1607439130000|2020-12-08 14:52:10|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1607439140000|2020-12-08 14:52:20|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|0
1607439150000|2020-12-08 14:52:30|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|3832.74|0
1607439160000|2020-12-08 14:52:40|3831.95|3831.95|3832.35|3832.35|3832.35|3832.35|3831.95|3831.95|0
1607439170000|2020-12-08 14:52:50|3832.63|3832.63|3833.32|3833.32|3833.32|3833.32|3832.63|3832.63|0
1607439180000|2020-12-08 14:53:00|3834|3834|3834.56|3834.56|3834.56|3834.56|3833.6|3833.6|0
1607439190000|2020-12-08 14:53:10|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|0
1607439200000|2020-12-08 14:53:20|3835.46|3835.46|3835.36|3835.36|3836.01|3836.01|3835.21|3835.21|0
1607439210000|2020-12-08 14:53:30|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|0
1607439220000|2020-12-08 14:53:40|3835.05|3835.05|3835.29|3835.29|3835.45|3835.45|3835.05|3835.05|0
1607439230000|2020-12-08 14:53:50|3835.4|3835.4|3835.17|3835.17|3835.4|3835.4|3835.17|3835.17|0
1607439240000|2020-12-08 14:54:00|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|3835.11|0
1607439250000|2020-12-08 14:54:10|3835.8|3835.8|3834.61|3834.61|3835.8|3835.8|3834.61|3834.61|0
1607439270000|2020-12-08 14:54:30|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|3834.27|0
1607439310000|2020-12-08 14:55:10|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|3834.12|0
1607439330000|2020-12-08 14:55:30|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|3834.21|0
1607439350000|2020-12-08 14:55:50|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|3834.89|0
1607439360000|2020-12-08 14:56:00|3834.94|3834.94|3834.89|3834.89|3835|3835|3834.89|3834.89|0
1607439370000|2020-12-08 14:56:10|3834.1|3834.1|3834.1|3834.1|3834.1|3834.1|3834.1|3834.1|0
1607439380000|2020-12-08 14:56:20|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|3834.04|0
1607439390000|2020-12-08 14:56:30|3833.8|3833.8|3833.55|3833.55|3833.8|3833.8|3833.55|3833.55|0
1607439410000|2020-12-08 14:56:50|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|3833.15|0
1607439420000|2020-12-08 14:57:00|3833.83|3833.83|3834.18|3834.18|3834.23|3834.23|3833.83|3833.83|0
1607439430000|2020-12-08 14:57:10|3834.34|3834.34|3833.1|3833.1|3834.34|3834.34|3833.1|3833.1|0
1607439460000|2020-12-08 14:57:40|3833.78|3833.78|3832.7|3832.7|3833.78|3833.78|3832.7|3832.7|0
1607439470000|2020-12-08 14:57:50|3833.1|3833.1|3833.33|3833.33|3833.49|3833.49|3832.81|3832.81|0
1607439480000|2020-12-08 14:58:00|3833|3833|3833.79|3833.79|3833.79|3833.79|3833|3833|0
1607439490000|2020-12-08 14:58:10|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|0
1607439510000|2020-12-08 14:58:30|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|0
1607439520000|2020-12-08 14:58:40|3834.42|3834.42|3832.5|3832.5|3834.42|3834.42|3832.5|3832.5|0
1607439540000|2020-12-08 14:59:00|3832.42|3832.42|3830.43|3830.43|3832.42|3832.42|3830.43|3830.43|0
1607439550000|2020-12-08 14:59:10|3831.23|3831.23|3831.23|3831.23|3831.23|3831.23|3831.23|3831.23|0
1607439570000|2020-12-08 14:59:30|3832.58|3832.58|3832.66|3832.66|3832.66|3832.66|3832.58|3832.58|0
1607439590000|2020-12-08 14:59:50|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1607439600000|2020-12-08 15:00:00|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|3832.33|0
1607439610000|2020-12-08 15:00:10|3831.14|3831.14|3830.75|3830.75|3831.14|3831.14|3830.75|3830.75|0
1607439640000|2020-12-08 15:00:40|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1607439650000|2020-12-08 15:00:50|3829.79|3829.79|3828.13|3828.13|3830.18|3830.18|3828.13|3828.13|0
1607439660000|2020-12-08 15:01:00|3828.52|3828.52|3827.08|3827.08|3828.52|3828.52|3827.08|3827.08|0
1607439670000|2020-12-08 15:01:10|3826.68|3826.68|3827.36|3827.36|3827.36|3827.36|3826.68|3826.68|0
1607439680000|2020-12-08 15:01:20|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|3827.44|0
1607439690000|2020-12-08 15:01:30|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1607439700000|2020-12-08 15:01:40|3827.12|3827.12|3826.69|3826.69|3827.12|3827.12|3826.69|3826.69|0
1607439710000|2020-12-08 15:01:50|3827.01|3827.01|3826.85|3826.85|3827.01|3827.01|3826.85|3826.85|0
1607439720000|2020-12-08 15:02:00|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|3826.36|0
1607439730000|2020-12-08 15:02:10|3826.25|3826.25|3824.26|3824.26|3826.25|3826.25|3824.26|3824.26|0
1607439740000|2020-12-08 15:02:20|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|0
1607439750000|2020-12-08 15:02:30|3824.26|3824.26|3823.89|3823.89|3824.26|3824.26|3823.2|3823.2|0
1607439760000|2020-12-08 15:02:40|3825.25|3825.25|3825.11|3825.11|3825.25|3825.25|3825.11|3825.11|0
1607439770000|2020-12-08 15:02:50|3825.02|3825.02|3825.42|3825.42|3825.42|3825.42|3824.63|3824.63|0
1607439780000|2020-12-08 15:03:00|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1607439790000|2020-12-08 15:03:10|3824.92|3824.92|3824.18|3824.18|3824.92|3824.92|3824.18|3824.18|0
1607439800000|2020-12-08 15:03:20|3824.12|3824.12|3824.12|3824.12|3824.12|3824.12|3823.33|3823.33|0
1607439810000|2020-12-08 15:03:30|3824.04|3824.04|3825.13|3825.13|3825.13|3825.13|3824.04|3824.04|0
1607439820000|2020-12-08 15:03:40|3824.73|3824.73|3825.42|3825.42|3825.42|3825.42|3824.73|3824.73|0
1607439830000|2020-12-08 15:03:50|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|0
1607439840000|2020-12-08 15:04:00|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|3826.89|0
1607439850000|2020-12-08 15:04:10|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1607439860000|2020-12-08 15:04:20|3827.52|3827.52|3827.29|3827.29|3827.69|3827.69|3827.29|3827.29|0
1607439870000|2020-12-08 15:04:30|3828.48|3828.48|3829.17|3829.17|3829.17|3829.17|3828.48|3828.48|0
1607439880000|2020-12-08 15:04:40|3829.08|3829.08|3826.17|3826.17|3829.08|3829.08|3826.17|3826.17|0
1607439890000|2020-12-08 15:04:50|3825.49|3825.49|3825.43|3825.43|3825.49|3825.49|3825.43|3825.43|0
1607439900000|2020-12-08 15:05:00|3825.33|3825.33|3824.6|3824.6|3825.33|3825.33|3824.6|3824.6|0
1607439910000|2020-12-08 15:05:10|3824.04|3824.04|3822.89|3822.89|3824.04|3824.04|3822.89|3822.89|0
1607439930000|2020-12-08 15:05:30|3822.1|3822.1|3822.69|3822.69|3823.37|3823.37|3822.1|3822.1|0
1607439940000|2020-12-08 15:05:40|3822.29|3822.29|3821.9|3821.9|3822.29|3822.29|3821.9|3821.9|0
1607439950000|2020-12-08 15:05:50|3821.51|3821.51|3820.26|3820.26|3821.51|3821.51|3820.26|3820.26|0
1607439960000|2020-12-08 15:06:00|3821.06|3821.06|3820.21|3820.21|3821.06|3821.06|3820.21|3820.21|0
1607439970000|2020-12-08 15:06:10|3820.26|3820.26|3819.86|3819.86|3820.26|3820.26|3819.86|3819.86|0
1607440000000|2020-12-08 15:06:40|3820.26|3820.26|3820.1|3820.1|3820.26|3820.26|3820.1|3820.1|0
1607440010000|2020-12-08 15:06:50|3820.15|3820.15|3820.32|3820.32|3820.32|3820.32|3820.15|3820.15|0
1607440020000|2020-12-08 15:07:00|3820.07|3820.07|3818.59|3818.59|3820.07|3820.07|3818.59|3818.59|0
1607440030000|2020-12-08 15:07:10|3818.19|3818.19|3817.4|3817.4|3818.19|3818.19|3817.4|3817.4|0
1607440040000|2020-12-08 15:07:20|3817.23|3817.23|3816.99|3816.99|3817.23|3817.23|3816.99|3816.99|0
1607440050000|2020-12-08 15:07:30|3817.67|3817.67|3816.88|3816.88|3817.67|3817.67|3816.88|3816.88|0
1607440070000|2020-12-08 15:07:50|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|3816.79|0
1607440080000|2020-12-08 15:08:00|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1607440090000|2020-12-08 15:08:10|3817.92|3817.92|3818.02|3818.02|3818.02|3818.02|3817.92|3817.92|0
1607440100000|2020-12-08 15:08:20|3818.11|3818.11|3818.42|3818.42|3818.42|3818.42|3818.11|3818.11|0
1607440110000|2020-12-08 15:08:30|3819.1|3819.1|3819.19|3819.19|3819.19|3819.19|3819.1|3819.1|0
1607440120000|2020-12-08 15:08:40|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|3818.5|0
1607440140000|2020-12-08 15:09:00|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|3818.9|0
1607440150000|2020-12-08 15:09:10|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1607440170000|2020-12-08 15:09:30|3816.57|3816.57|3815.86|3815.86|3816.57|3816.57|3815.86|3815.86|0
1607440180000|2020-12-08 15:09:40|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|0
1607440190000|2020-12-08 15:09:50|3816.18|3816.18|3815.76|3815.76|3816.18|3816.18|3815.76|3815.76|0
1607440200000|2020-12-08 15:10:00|3815.91|3815.91|3816.41|3816.41|3816.71|3816.71|3815.91|3815.91|0
1607440210000|2020-12-08 15:10:10|3816.3|3816.3|3816.15|3816.15|3816.3|3816.3|3816.15|3816.15|0
1607440220000|2020-12-08 15:10:20|3816.04|3816.04|3815.88|3815.88|3816.04|3816.04|3815.88|3815.88|0
1607440230000|2020-12-08 15:10:30|3815.77|3815.77|3815.42|3815.42|3815.77|3815.77|3815.42|3815.42|0
1607440240000|2020-12-08 15:10:40|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|3815.58|0
1607440260000|2020-12-08 15:11:00|3815.53|3815.53|3815.48|3815.48|3815.53|3815.53|3815.48|3815.48|0
1607440280000|2020-12-08 15:11:20|3815.08|3815.08|3814.28|3814.28|3815.95|3815.95|3814.28|3814.28|0
1607440290000|2020-12-08 15:11:30|3814.97|3814.97|3813.89|3813.89|3814.97|3814.97|3813.89|3813.89|0
1607440300000|2020-12-08 15:11:40|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|0
1607440310000|2020-12-08 15:11:50|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|3815.65|0
1607440320000|2020-12-08 15:12:00|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|0
1607440330000|2020-12-08 15:12:10|3815.89|3815.89|3815.66|3815.66|3815.89|3815.89|3815.66|3815.66|0
1607440340000|2020-12-08 15:12:20|3815.6|3815.6|3815.6|3815.6|3816.4|3816.4|3815.6|3815.6|0
1607440350000|2020-12-08 15:12:30|3815.85|3815.85|3816.58|3816.58|3816.58|3816.58|3815.78|3815.78|0
1607440370000|2020-12-08 15:12:50|3816.5|3816.5|3817.18|3817.18|3817.18|3817.18|3816.5|3816.5|0
1607440380000|2020-12-08 15:13:00|3817.58|3817.58|3817.97|3817.97|3817.97|3817.97|3817.58|3817.58|0
1607440390000|2020-12-08 15:13:10|3817.81|3817.81|3817.04|3817.04|3817.81|3817.81|3817.04|3817.04|0
1607440400000|2020-12-08 15:13:20|3817.21|3817.21|3816.81|3816.81|3817.21|3817.21|3816.81|3816.81|0
1607440440000|2020-12-08 15:14:00|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|3817.21|0
1607440460000|2020-12-08 15:14:20|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|3817.12|0
1607440470000|2020-12-08 15:14:30|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|0
1607440490000|2020-12-08 15:14:50|3816.4|3816.4|3816.07|3816.07|3816.4|3816.4|3816.07|3816.07|0
1607440500000|2020-12-08 15:15:00|3816.23|3816.23|3816.65|3816.65|3816.65|3816.65|3816.23|3816.23|0
1607440510000|2020-12-08 15:15:10|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|3817.04|0
1607440520000|2020-12-08 15:15:20|3817.21|3817.21|3818|3818|3818|3818|3817.21|3817.21|0
1607440530000|2020-12-08 15:15:30|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|3818.25|0
1607440540000|2020-12-08 15:15:40|3818.2|3818.2|3817.8|3817.8|3818.2|3818.2|3817.8|3817.8|0
1607440550000|2020-12-08 15:15:50|3817.69|3817.69|3817.28|3817.28|3817.69|3817.69|3817.28|3817.28|0
1607440560000|2020-12-08 15:16:00|3817.16|3817.16|3816.6|3816.6|3817.16|3817.16|3816.37|3816.37|0
1607440600000|2020-12-08 15:16:40|3815.81|3815.81|3814.62|3814.62|3815.81|3815.81|3814.62|3814.62|0
1607440610000|2020-12-08 15:16:50|3814.78|3814.78|3814.48|3814.48|3814.78|3814.78|3814.48|3814.48|0
1607440620000|2020-12-08 15:17:00|3813.8|3813.8|3812.19|3812.19|3813.8|3813.8|3811.8|3811.8|0
1607440630000|2020-12-08 15:17:10|3812.28|3812.28|3813.52|3813.52|3813.52|3813.52|3812.28|3812.28|0
1607440640000|2020-12-08 15:17:20|3814.71|3814.71|3814.57|3814.57|3814.71|3814.71|3814.57|3814.57|0
1607440670000|2020-12-08 15:17:50|3814.46|3814.46|3813.37|3813.37|3814.46|3814.46|3813.37|3813.37|0
1607440680000|2020-12-08 15:18:00|3813.32|3813.32|3813.23|3813.23|3813.32|3813.32|3813.23|3813.23|0
1607440690000|2020-12-08 15:18:10|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|3812.36|3812.36|0
1607440700000|2020-12-08 15:18:20|3812.84|3812.84|3813.5|3813.5|3813.65|3813.65|3812.84|3812.84|0
1607440710000|2020-12-08 15:18:30|3813.42|3813.42|3812.73|3812.73|3813.42|3813.42|3812.73|3812.73|0
1607440720000|2020-12-08 15:18:40|3812.68|3812.68|3813.61|3813.61|3813.61|3813.61|3812.42|3812.42|0
1607440730000|2020-12-08 15:18:50|3813.51|3813.51|3813.01|3813.01|3813.51|3813.51|3813.01|3813.01|0
1607440740000|2020-12-08 15:19:00|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|0
1607440780000|2020-12-08 15:19:40|3813.36|3813.36|3813.17|3813.17|3813.36|3813.36|3813.17|3813.17|0
1607440790000|2020-12-08 15:19:50|3813.33|3813.33|3813.23|3813.23|3813.33|3813.33|3813.23|3813.23|0
1607440800000|2020-12-08 15:20:00|3811.24|3811.24|3812.43|3812.43|3812.43|3812.43|3810.85|3810.85|0
1607440810000|2020-12-08 15:20:10|3812.83|3812.83|3812.58|3812.58|3812.83|3812.83|3812.58|3812.58|0
1607440850000|2020-12-08 15:20:50|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|3812.43|0
1607440860000|2020-12-08 15:21:00|3811.24|3811.24|3810.91|3810.91|3811.24|3811.24|3810.91|3810.91|0
1607440870000|2020-12-08 15:21:10|3810.83|3810.83|3811.69|3811.69|3811.69|3811.69|3810.83|3810.83|0
1607440880000|2020-12-08 15:21:20|3812.09|3812.09|3811.21|3811.21|3812.09|3812.09|3811.21|3811.21|0
1607440890000|2020-12-08 15:21:30|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|0
1607440900000|2020-12-08 15:21:40|3811.81|3811.81|3811.76|3811.76|3811.81|3811.81|3811.76|3811.76|0
1607440910000|2020-12-08 15:21:50|3812.55|3812.55|3813.17|3813.17|3813.17|3813.17|3812.55|3812.55|0
1607440920000|2020-12-08 15:22:00|3813.22|3813.22|3813.38|3813.38|3813.38|3813.38|3813.22|3813.22|0
1607440930000|2020-12-08 15:22:10|3814.18|3814.18|3813.3|3813.3|3814.18|3814.18|3813.3|3813.3|0
1607440940000|2020-12-08 15:22:20|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|0
1607440950000|2020-12-08 15:22:30|3813.33|3813.33|3813.62|3813.62|3813.62|3813.62|3813.33|3813.33|0
1607440980000|2020-12-08 15:23:00|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|3814.41|0
1607440990000|2020-12-08 15:23:10|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|3812.43|3812.43|0
1607441000000|2020-12-08 15:23:20|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|0
1607441010000|2020-12-08 15:23:30|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|0
1607441030000|2020-12-08 15:23:50|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|3814.43|0
1607441040000|2020-12-08 15:24:00|3814.58|3814.58|3814.66|3814.66|3814.74|3814.74|3814.58|3814.58|0
1607441060000|2020-12-08 15:24:20|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|0
1607441070000|2020-12-08 15:24:30|3814.1|3814.1|3814.1|3814.1|3814.1|3814.1|3814.1|3814.1|0
1607441100000|2020-12-08 15:25:00|3814.49|3814.49|3814.26|3814.26|3814.49|3814.49|3814.18|3814.18|0
1607441120000|2020-12-08 15:25:20|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|0
1607441130000|2020-12-08 15:25:30|3813.81|3813.81|3814.14|3814.14|3814.14|3814.14|3813.81|3813.81|0
1607441140000|2020-12-08 15:25:40|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|3813.46|0
1607441180000|2020-12-08 15:26:20|3813.22|3813.22|3813.26|3813.26|3813.34|3813.34|3813.22|3813.22|0
1607441200000|2020-12-08 15:26:40|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|0
1607441210000|2020-12-08 15:26:50|3812.47|3812.47|3811.33|3811.33|3812.7|3812.7|3811.33|3811.33|0
1607441220000|2020-12-08 15:27:00|3810.65|3810.65|3810.96|3810.96|3811.05|3811.05|3810.65|3810.65|0
1607441230000|2020-12-08 15:27:10|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|0
1607441240000|2020-12-08 15:27:20|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|0
1607441250000|2020-12-08 15:27:30|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1607441260000|2020-12-08 15:27:40|3812.44|3812.44|3813.81|3813.81|3813.81|3813.81|3812.44|3812.44|0
1607441270000|2020-12-08 15:27:50|3814.2|3814.2|3815|3815|3815|3815|3814.2|3814.2|0
1607441280000|2020-12-08 15:28:00|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1607441290000|2020-12-08 15:28:10|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|3814.12|0
1607441300000|2020-12-08 15:28:20|3813.91|3813.91|3814.75|3814.75|3814.75|3814.75|3813.91|3813.91|0
1607441310000|2020-12-08 15:28:30|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|0
1607441320000|2020-12-08 15:28:40|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|3815.52|0
1607441340000|2020-12-08 15:29:00|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|0
1607441350000|2020-12-08 15:29:10|3815.23|3815.23|3815.34|3815.34|3815.63|3815.63|3815.23|3815.23|0
1607441360000|2020-12-08 15:29:20|3815.25|3815.25|3815.34|3815.34|3815.34|3815.34|3815.25|3815.25|0
1607441380000|2020-12-08 15:29:40|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|3815.25|0
1607441390000|2020-12-08 15:29:50|3815.4|3815.4|3815.8|3815.8|3815.8|3815.8|3815.4|3815.4|0
1607441400000|2020-12-08 15:30:00|3815.64|3815.64|3815.8|3815.8|3815.8|3815.8|3815.64|3815.64|0
1607441410000|2020-12-08 15:30:10|3815.85|3815.85|3815.77|3815.77|3815.85|3815.85|3815.77|3815.77|0
1607441420000|2020-12-08 15:30:20|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|0
1607441430000|2020-12-08 15:30:30|3815.73|3815.73|3814.68|3814.68|3815.73|3815.73|3814.68|3814.68|0
1607441440000|2020-12-08 15:30:40|3813.89|3813.89|3814.14|3814.14|3814.14|3814.14|3813.89|3813.89|0
1607441460000|2020-12-08 15:31:00|3814.22|3814.22|3814.3|3814.3|3814.3|3814.3|3814.22|3814.22|0
1607441470000|2020-12-08 15:31:10|3814.39|3814.39|3814.55|3814.55|3814.55|3814.55|3814.39|3814.39|0
1607441490000|2020-12-08 15:31:30|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|0
1607441500000|2020-12-08 15:31:40|3815.34|3815.34|3814.66|3814.66|3815.34|3815.34|3814.66|3814.66|0
1607441510000|2020-12-08 15:31:50|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|3815.45|0
1607441570000|2020-12-08 15:32:50|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|0
1607441580000|2020-12-08 15:33:00|3814.91|3814.91|3815.55|3815.55|3815.55|3815.55|3814.91|3814.91|0
1607441590000|2020-12-08 15:33:10|3815.8|3815.8|3816.4|3816.4|3816.4|3816.4|3815.72|3815.72|0
1607441600000|2020-12-08 15:33:20|3816.65|3816.65|3815.97|3815.97|3816.65|3816.65|3815.97|3815.97|0
1607441610000|2020-12-08 15:33:30|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|3816.05|0
1607441620000|2020-12-08 15:33:40|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|3816.1|0
1607441630000|2020-12-08 15:33:50|3816.05|3816.05|3815.17|3815.17|3816.05|3816.05|3815.17|3815.17|0
1607441640000|2020-12-08 15:34:00|3815.57|3815.57|3815.62|3815.62|3815.86|3815.86|3815.57|3815.57|0
1607441650000|2020-12-08 15:34:10|3815.76|3815.76|3815.08|3815.08|3815.76|3815.76|3815.08|3815.08|0
1607441660000|2020-12-08 15:34:20|3815.13|3815.13|3815.22|3815.22|3815.22|3815.22|3815.13|3815.13|0
1607441680000|2020-12-08 15:34:40|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|3815.61|0
1607441690000|2020-12-08 15:34:50|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|3815.53|0
1607441700000|2020-12-08 15:35:00|3815.48|3815.48|3815.56|3815.56|3815.56|3815.56|3815.48|3815.48|0
1607441710000|2020-12-08 15:35:10|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|3814.88|0
1607441740000|2020-12-08 15:35:40|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|0
1607441750000|2020-12-08 15:35:50|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1607441760000|2020-12-08 15:36:00|3814.81|3814.81|3814.89|3814.89|3814.89|3814.89|3814.81|3814.81|0
1607441770000|2020-12-08 15:36:10|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|0
1607441790000|2020-12-08 15:36:30|3815.13|3815.13|3814.73|3814.73|3815.13|3815.13|3814.73|3814.73|0
1607441810000|2020-12-08 15:36:50|3813.94|3813.94|3813.04|3813.04|3813.94|3813.94|3812.98|3812.98|0
1607441820000|2020-12-08 15:37:00|3813.21|3813.21|3813.26|3813.26|3813.26|3813.26|3813.21|3813.21|0
1607441830000|2020-12-08 15:37:10|3813.51|3813.51|3813.39|3813.39|3813.51|3813.51|3813.39|3813.39|0
1607441840000|2020-12-08 15:37:20|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|3813.28|0
1607441850000|2020-12-08 15:37:30|3812.6|3812.6|3811.82|3811.82|3812.6|3812.6|3811.82|3811.82|0
1607441860000|2020-12-08 15:37:40|3811.49|3811.49|3811.11|3811.11|3811.49|3811.49|3811.11|3811.11|0
1607441870000|2020-12-08 15:37:50|3810.71|3810.71|3810.78|3810.78|3810.95|3810.95|3810.55|3810.55|0
1607441880000|2020-12-08 15:38:00|3811.18|3811.18|3811.57|3811.57|3811.57|3811.57|3811.18|3811.18|0
1607441890000|2020-12-08 15:38:10|3811.91|3811.91|3812.67|3812.67|3812.67|3812.67|3811.91|3811.91|0
1607441900000|2020-12-08 15:38:20|3811.48|3811.48|3812.33|3812.33|3812.33|3812.33|3811.48|3811.48|0
1607441910000|2020-12-08 15:38:30|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|3812.72|0
1607441960000|2020-12-08 15:39:20|3812.51|3812.51|3812.11|3812.11|3812.51|3812.51|3812.11|3812.11|0
1607441970000|2020-12-08 15:39:30|3811.43|3811.43|3811.02|3811.02|3811.43|3811.43|3811.02|3811.02|0
1607441980000|2020-12-08 15:39:40|3812.38|3812.38|3812.28|3812.28|3812.38|3812.38|3812.28|3812.28|0
1607441990000|2020-12-08 15:39:50|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|3811.93|0
1607442000000|2020-12-08 15:40:00|3811.54|3811.54|3811.72|3811.72|3811.93|3811.93|3811.54|3811.54|0
1607442010000|2020-12-08 15:40:10|3811.77|3811.77|3811.3|3811.3|3811.77|3811.77|3811.3|3811.3|0
1607442020000|2020-12-08 15:40:20|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|3811.18|0
1607442030000|2020-12-08 15:40:30|3810.94|3810.94|3810.55|3810.55|3810.94|3810.94|3810.55|3810.55|0
1607442040000|2020-12-08 15:40:40|3810.65|3810.65|3810.87|3810.87|3810.87|3810.87|3810.65|3810.65|0
1607442070000|2020-12-08 15:41:10|3810.47|3810.47|3809.39|3809.39|3810.47|3810.47|3809.39|3809.39|0
1607442080000|2020-12-08 15:41:20|3809.75|3809.75|3809.63|3809.63|3809.75|3809.75|3809.63|3809.63|0
1607442100000|2020-12-08 15:41:40|3809.33|3809.33|3809.19|3809.19|3809.33|3809.33|3809.19|3809.19|0
1607442110000|2020-12-08 15:41:50|3809.08|3809.08|3808.5|3808.5|3809.08|3809.08|3808.5|3808.5|0
1607442120000|2020-12-08 15:42:00|3808.35|3808.35|3808.14|3808.14|3808.35|3808.35|3808.05|3808.05|0
1607442130000|2020-12-08 15:42:10|3809.33|3809.33|3810.34|3810.34|3810.34|3810.34|3809.24|3809.24|0
1607442150000|2020-12-08 15:42:30|3810.39|3810.39|3810.44|3810.44|3810.44|3810.44|3810.39|3810.39|0
1607442160000|2020-12-08 15:42:40|3809.65|3809.65|3810.73|3810.73|3810.73|3810.73|3809.65|3809.65|0
1607442170000|2020-12-08 15:42:50|3810.88|3810.88|3811.04|3811.04|3811.04|3811.04|3810.88|3810.88|0
1607442180000|2020-12-08 15:43:00|3810.09|3810.09|3810.3|3810.3|3810.3|3810.3|3810.09|3810.09|0
1607442190000|2020-12-08 15:43:10|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|3810.41|0
1607442200000|2020-12-08 15:43:20|3810.24|3810.24|3810.35|3810.35|3811.04|3811.04|3810.24|3810.24|0
1607442220000|2020-12-08 15:43:40|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1607442230000|2020-12-08 15:43:50|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1607442240000|2020-12-08 15:44:00|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|3810.04|0
1607442290000|2020-12-08 15:44:50|3809.96|3809.96|3810.35|3810.35|3810.35|3810.35|3809.96|3809.96|0
1607442300000|2020-12-08 15:45:00|3809.96|3809.96|3810.27|3810.27|3810.35|3810.35|3809.96|3809.96|0
1607442310000|2020-12-08 15:45:10|3810.95|3810.95|3811.04|3811.04|3811.04|3811.04|3810.95|3810.95|0
1607442330000|2020-12-08 15:45:30|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|0
1607442340000|2020-12-08 15:45:40|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|3809.96|0
1607442350000|2020-12-08 15:45:50|3809.9|3809.9|3809.51|3809.51|3809.9|3809.9|3809.51|3809.51|0
1607442360000|2020-12-08 15:46:00|3810.3|3810.3|3809.62|3809.62|3810.3|3810.3|3809.62|3809.62|0
1607442380000|2020-12-08 15:46:20|3809.7|3809.7|3809.62|3809.62|3809.7|3809.7|3809.62|3809.62|0
1607442420000|2020-12-08 15:47:00|3809.67|3809.67|3809.72|3809.72|3809.72|3809.72|3809.67|3809.67|0
1607442430000|2020-12-08 15:47:10|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|0
1607442440000|2020-12-08 15:47:20|3809.89|3809.89|3810.2|3810.2|3810.6|3810.6|3809.89|3809.89|0
1607442450000|2020-12-08 15:47:30|3810.6|3810.6|3810.2|3810.2|3810.6|3810.6|3810.2|3810.2|0
1607442480000|2020-12-08 15:48:00|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|3810.15|0
1607442490000|2020-12-08 15:48:10|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|3810.94|0
1607442520000|2020-12-08 15:48:40|3810.55|3810.55|3810.46|3810.46|3810.55|3810.55|3810.46|3810.46|0
1607442530000|2020-12-08 15:48:50|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|0
1607442540000|2020-12-08 15:49:00|3810.94|3810.94|3810.26|3810.26|3810.94|3810.94|3810.26|3810.26|0
1607442570000|2020-12-08 15:49:30|3810.41|3810.41|3810.46|3810.46|3810.46|3810.46|3810.41|3810.41|0
1607442590000|2020-12-08 15:49:50|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|3810.31|0
1607442600000|2020-12-08 15:50:00|3810.15|3810.15|3810.55|3810.55|3810.55|3810.55|3810.07|3810.07|0
1607442610000|2020-12-08 15:50:10|3810.15|3810.15|3809.84|3809.84|3810.23|3810.23|3809.84|3809.84|0
1607442620000|2020-12-08 15:50:20|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|0
1607442630000|2020-12-08 15:50:30|3809.38|3809.38|3808.84|3808.84|3809.38|3809.38|3808.84|3808.84|0
1607442640000|2020-12-08 15:50:40|3809.53|3809.53|3810.04|3810.04|3810.21|3810.21|3809.53|3809.53|0
1607442650000|2020-12-08 15:50:50|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|3809.93|0
1607442660000|2020-12-08 15:51:00|3810.03|3810.03|3810.03|3810.03|3810.03|3810.03|3810.03|3810.03|0
1607442670000|2020-12-08 15:51:10|3809.87|3809.87|3809.82|3809.82|3809.87|3809.87|3809.82|3809.82|0
1607442680000|2020-12-08 15:51:20|3809.02|3809.02|3809.42|3809.42|3809.42|3809.42|3809.02|3809.02|0
1607442690000|2020-12-08 15:51:30|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|3809.34|0
1607442700000|2020-12-08 15:51:40|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|3809.42|0
1607442710000|2020-12-08 15:51:50|3809.34|3809.34|3809.74|3809.74|3809.74|3809.74|3809.34|3809.34|0
1607442720000|2020-12-08 15:52:00|3809.65|3809.65|3809.74|3809.74|3809.74|3809.74|3809.65|3809.65|0
1607442730000|2020-12-08 15:52:10|3809.52|3809.52|3809.95|3809.95|3809.95|3809.95|3809.52|3809.52|0
1607442740000|2020-12-08 15:52:20|3809.55|3809.55|3808.31|3808.31|3809.55|3809.55|3808.31|3808.31|0
1607442750000|2020-12-08 15:52:30|3808.16|3808.16|3807.99|3807.99|3808.16|3808.16|3807.99|3807.99|0
1607442770000|2020-12-08 15:52:50|3808.39|3808.39|3807.99|3807.99|3808.39|3808.39|3807.99|3807.99|0
1607442780000|2020-12-08 15:53:00|3807.88|3807.88|3807.83|3807.83|3807.88|3807.88|3807.83|3807.83|0
1607442790000|2020-12-08 15:53:10|3807.78|3807.78|3807.67|3807.67|3807.78|3807.78|3807.62|3807.62|0
1607442800000|2020-12-08 15:53:20|3807.57|3807.57|3807.51|3807.51|3807.57|3807.57|3807.51|3807.51|0
1607442810000|2020-12-08 15:53:30|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|3807.62|0
1607442820000|2020-12-08 15:53:40|3807.51|3807.51|3808.31|3808.31|3808.31|3808.31|3807.51|3807.51|0
1607442840000|2020-12-08 15:54:00|3808.39|3808.39|3807.54|3807.54|3808.55|3808.55|3807.54|3807.54|0
1607442860000|2020-12-08 15:54:20|3807.71|3807.71|3807.62|3807.62|3807.71|3807.71|3807.62|3807.62|0
1607442880000|2020-12-08 15:54:40|3807.78|3807.78|3807.66|3807.66|3807.95|3807.95|3807.55|3807.55|0
1607442910000|2020-12-08 15:55:10|3807.74|3807.74|3807.74|3807.74|3807.74|3807.74|3807.74|3807.74|0
1607442920000|2020-12-08 15:55:20|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|0
1607442930000|2020-12-08 15:55:30|3806.97|3806.97|3806.89|3806.89|3806.97|3806.97|3806.89|3806.89|0
1607442940000|2020-12-08 15:55:40|3807.29|3807.29|3807.33|3807.33|3807.45|3807.45|3807.29|3807.29|0
1607442950000|2020-12-08 15:55:50|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|3807.73|0
1607442960000|2020-12-08 15:56:00|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|3807.05|0
1607442980000|2020-12-08 15:56:20|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|3807.44|0
1607442990000|2020-12-08 15:56:30|3807.05|3807.05|3807.44|3807.44|3807.44|3807.44|3807.05|3807.05|0
1607443000000|2020-12-08 15:56:40|3807.53|3807.53|3807.53|3807.53|3807.53|3807.53|3807.53|3807.53|0
1607443010000|2020-12-08 15:56:50|3807.44|3807.44|3805.67|3805.67|3807.69|3807.69|3805.67|3805.67|0
1607443020000|2020-12-08 15:57:00|3805.59|3805.59|3805.59|3805.59|3805.59|3805.59|3805.59|3805.59|0
1607443030000|2020-12-08 15:57:10|3806.27|3806.27|3806.1|3806.1|3806.27|3806.27|3806.1|3806.1|0
1607443040000|2020-12-08 15:57:20|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|3806.02|0
1607443060000|2020-12-08 15:57:40|3806.42|3806.42|3806.7|3806.7|3806.7|3806.7|3806.3|3806.3|0
1607443070000|2020-12-08 15:57:50|3806.01|3806.01|3805.93|3805.93|3806.01|3806.01|3805.93|3805.93|0
1607443080000|2020-12-08 15:58:00|3806.01|3806.01|3805.46|3805.46|3806.01|3806.01|3805.46|3805.46|0
1607443100000|2020-12-08 15:58:20|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|0
1607443110000|2020-12-08 15:58:30|3806|3806|3806.4|3806.4|3806.4|3806.4|3806|3806|0
1607443120000|2020-12-08 15:58:40|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|0
1607443130000|2020-12-08 15:58:50|3806.37|3806.37|3805.97|3805.97|3806.76|3806.76|3805.97|3805.97|0
1607443140000|2020-12-08 15:59:00|3805.29|3805.29|3804.3|3804.3|3805.29|3805.29|3804|3804|0
1607443160000|2020-12-08 15:59:20|3804.06|3804.06|3804.21|3804.21|3804.21|3804.21|3804.06|3804.06|0
1607443170000|2020-12-08 15:59:30|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|0
1607443180000|2020-12-08 15:59:40|3804.54|3804.54|3804.63|3804.63|3804.63|3804.63|3804.39|3804.39|0
1607443200000|2020-12-08 16:00:00|3805.03|3805.03|3804.58|3804.58|3805.14|3805.14|3804.58|3804.58|0
1607443210000|2020-12-08 16:00:10|3804.97|3804.97|3804.87|3804.87|3804.97|3804.97|3804.87|3804.87|0
1607443220000|2020-12-08 16:00:20|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|0
1607443240000|2020-12-08 16:00:40|3805.11|3805.11|3806.03|3806.03|3806.03|3806.03|3805.11|3805.11|0
1607443250000|2020-12-08 16:00:50|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|0
1607443260000|2020-12-08 16:01:00|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|3806.79|0
1607443270000|2020-12-08 16:01:10|3807.19|3807.19|3807.79|3807.79|3807.79|3807.79|3807.19|3807.19|0
1607443280000|2020-12-08 16:01:20|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|0
1607443290000|2020-12-08 16:01:30|3807.96|3807.96|3806.71|3806.71|3807.96|3807.96|3806.71|3806.71|0
1607443300000|2020-12-08 16:01:40|3806.32|3806.32|3805.67|3805.67|3806.71|3806.71|3805.67|3805.67|0
1607443310000|2020-12-08 16:01:50|3805.46|3805.46|3805.39|3805.39|3805.67|3805.67|3804.99|3804.99|0
1607443320000|2020-12-08 16:02:00|3805.78|3805.78|3804.78|3804.78|3805.78|3805.78|3804.7|3804.7|0
1607443340000|2020-12-08 16:02:20|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|0
1607443350000|2020-12-08 16:02:30|3804.31|3804.31|3803.34|3803.34|3804.31|3804.31|3803.34|3803.34|0
1607443370000|2020-12-08 16:02:50|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|0
1607443380000|2020-12-08 16:03:00|3803.02|3803.02|3803.29|3803.29|3803.29|3803.29|3803.02|3803.02|0
1607443390000|2020-12-08 16:03:10|3803.21|3803.21|3803.13|3803.13|3803.21|3803.21|3803.04|3803.04|0
1607443400000|2020-12-08 16:03:20|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|0
1607443410000|2020-12-08 16:03:30|3803.06|3803.06|3803.14|3803.14|3803.14|3803.14|3802.98|3802.98|0
1607443420000|2020-12-08 16:03:40|3804.62|3804.62|3804.02|3804.02|3804.7|3804.7|3804.02|3804.02|0
1607443430000|2020-12-08 16:03:50|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|0
1607443440000|2020-12-08 16:04:00|3804.4|3804.4|3804.66|3804.66|3804.81|3804.81|3804.4|3804.4|0
1607443450000|2020-12-08 16:04:10|3804.61|3804.61|3804.66|3804.66|3804.66|3804.66|3804.61|3804.61|0
1607443460000|2020-12-08 16:04:20|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|0
1607443490000|2020-12-08 16:04:50|3804.21|3804.21|3804.36|3804.36|3804.36|3804.36|3804.21|3804.21|0
1607443510000|2020-12-08 16:05:10|3803.68|3803.68|3803.28|3803.28|3803.68|3803.68|3803.28|3803.28|0
1607443520000|2020-12-08 16:05:20|3802.87|3802.87|3802.98|3802.98|3802.98|3802.98|3802.87|3802.87|0
1607443530000|2020-12-08 16:05:30|3802.58|3802.58|3802.18|3802.18|3802.58|3802.58|3802.18|3802.18|0
1607443540000|2020-12-08 16:05:40|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|3802.58|0
1607443550000|2020-12-08 16:05:50|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1607443560000|2020-12-08 16:06:00|3801.93|3801.93|3802.08|3802.08|3802.08|3802.08|3801.93|3801.93|0
1607443570000|2020-12-08 16:06:10|3801.98|3801.98|3801.88|3801.88|3801.98|3801.98|3801.83|3801.83|0
1607443580000|2020-12-08 16:06:20|3802.56|3802.56|3802.96|3802.96|3802.96|3802.96|3802.56|3802.56|0
1607443590000|2020-12-08 16:06:30|3803.07|3803.07|3804.19|3804.19|3804.19|3804.19|3803.01|3803.01|0
1607443610000|2020-12-08 16:06:50|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1607443620000|2020-12-08 16:07:00|3804.16|3804.16|3804.25|3804.25|3804.25|3804.25|3804.16|3804.16|0
1607443630000|2020-12-08 16:07:10|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|0
1607443640000|2020-12-08 16:07:20|3803.6|3803.6|3803.52|3803.52|3803.6|3803.6|3803.52|3803.52|0
1607443650000|2020-12-08 16:07:30|3803.44|3803.44|3802.87|3802.87|3803.44|3803.44|3802.87|3802.87|0
1607443660000|2020-12-08 16:07:40|3802.71|3802.71|3803.19|3803.19|3803.19|3803.19|3802.71|3802.71|0
1607443670000|2020-12-08 16:07:50|3802.79|3802.79|3803.59|3803.59|3803.59|3803.59|3802.79|3802.79|0
1607443680000|2020-12-08 16:08:00|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|3803.69|0
1607443700000|2020-12-08 16:08:20|3803.84|3803.84|3803.3|3803.3|3804.09|3804.09|3803.3|3803.3|0
1607443710000|2020-12-08 16:08:30|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|3803.13|0
1607443720000|2020-12-08 16:08:40|3802.96|3802.96|3802.53|3802.53|3802.96|3802.96|3802.47|3802.47|0
1607443730000|2020-12-08 16:08:50|3802.61|3802.61|3802.61|3802.61|3802.61|3802.61|3802.61|3802.61|0
1607443740000|2020-12-08 16:09:00|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|0
1607443750000|2020-12-08 16:09:10|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1607443770000|2020-12-08 16:09:30|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|0
1607443780000|2020-12-08 16:09:40|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|3801.83|0
1607443790000|2020-12-08 16:09:50|3801.71|3801.71|3801.98|3801.98|3801.98|3801.98|3801.71|3801.71|0
1607443820000|2020-12-08 16:10:20|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1607443830000|2020-12-08 16:10:30|3801.47|3801.47|3802.02|3802.02|3802.26|3802.26|3801.47|3801.47|0
1607443840000|2020-12-08 16:10:40|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|0
1607443850000|2020-12-08 16:10:50|3801.53|3801.53|3801.13|3801.13|3801.53|3801.53|3801.13|3801.13|0
1607443860000|2020-12-08 16:11:00|3801.28|3801.28|3801.13|3801.13|3801.28|3801.28|3801.13|3801.13|0
1607443870000|2020-12-08 16:11:10|3802.32|3802.32|3803.11|3803.11|3803.11|3803.11|3802.17|3802.17|0
1607443880000|2020-12-08 16:11:20|3803.26|3803.26|3805.29|3805.29|3805.29|3805.29|3803.26|3803.26|0
1607443890000|2020-12-08 16:11:30|3805.37|3805.37|3805.22|3805.22|3805.37|3805.37|3805.22|3805.22|0
1607443900000|2020-12-08 16:11:40|3804.43|3804.43|3804.51|3804.51|3804.51|3804.51|3804.43|3804.43|0
1607443910000|2020-12-08 16:11:50|3804.6|3804.6|3805.54|3805.54|3805.54|3805.54|3804.6|3804.6|0
1607443920000|2020-12-08 16:12:00|3805.66|3805.66|3805.82|3805.82|3805.82|3805.82|3805.66|3805.66|0
1607443930000|2020-12-08 16:12:10|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|0
1607443970000|2020-12-08 16:12:50|3805.85|3805.85|3805.85|3805.85|3805.96|3805.96|3805.46|3805.46|0
1607443980000|2020-12-08 16:13:00|3806.07|3806.07|3805.38|3805.38|3806.07|3806.07|3805.27|3805.27|0
1607443990000|2020-12-08 16:13:10|3805.46|3805.46|3805.65|3805.65|3805.65|3805.65|3805.46|3805.46|0
1607444000000|2020-12-08 16:13:20|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|0
1607444010000|2020-12-08 16:13:30|3805.67|3805.67|3805.75|3805.75|3805.75|3805.75|3805.58|3805.58|0
1607444020000|2020-12-08 16:13:40|3806.15|3806.15|3807.49|3807.49|3807.49|3807.49|3806.15|3806.15|0
1607444030000|2020-12-08 16:13:50|3807.88|3807.88|3807.88|3807.88|3807.88|3807.88|3807.49|3807.49|0
1607444040000|2020-12-08 16:14:00|3807.58|3807.58|3806.54|3806.54|3807.58|3807.58|3806.54|3806.54|0
1607444070000|2020-12-08 16:14:30|3806.15|3806.15|3807.02|3807.02|3807.02|3807.02|3806.15|3806.15|0
1607444080000|2020-12-08 16:14:40|3806.38|3806.38|3806.29|3806.29|3806.38|3806.38|3806.29|3806.29|0
1607444090000|2020-12-08 16:14:50|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|3806.21|0
1607444100000|2020-12-08 16:15:00|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|0
1607444110000|2020-12-08 16:15:10|3805.71|3805.71|3805.31|3805.31|3805.71|3805.71|3805.31|3805.31|0
1607444120000|2020-12-08 16:15:20|3805.71|3805.71|3806.21|3806.21|3806.21|3806.21|3805.71|3805.71|0
1607444130000|2020-12-08 16:15:30|3806.6|3806.6|3807|3807|3807|3807|3806.6|3806.6|0
1607444140000|2020-12-08 16:15:40|3806.6|3806.6|3806.66|3806.66|3806.71|3806.71|3806.49|3806.49|0
1607444150000|2020-12-08 16:15:50|3806.76|3806.76|3808.03|3808.03|3808.03|3808.03|3806.76|3806.76|0
1607444160000|2020-12-08 16:16:00|3808.43|3808.43|3807.75|3807.75|3808.43|3808.43|3807.75|3807.75|0
1607444170000|2020-12-08 16:16:10|3807.6|3807.6|3807.1|3807.1|3807.6|3807.6|3807.1|3807.1|0
1607444180000|2020-12-08 16:16:20|3807.5|3807.5|3808.29|3808.29|3808.29|3808.29|3807.5|3807.5|0
1607444190000|2020-12-08 16:16:30|3808.54|3808.54|3808.57|3808.57|3808.57|3808.57|3808.54|3808.54|0
1607444220000|2020-12-08 16:17:00|3808.17|3808.17|3808.46|3808.46|3808.46|3808.46|3807.78|3807.78|0
1607444230000|2020-12-08 16:17:10|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|3809.14|0
1607444250000|2020-12-08 16:17:30|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1607444260000|2020-12-08 16:17:40|3808.66|3808.66|3808.58|3808.58|3808.66|3808.66|3807.79|3807.79|0
1607444270000|2020-12-08 16:17:50|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|3808.18|0
1607444280000|2020-12-08 16:18:00|3808.02|3808.02|3808.35|3808.35|3808.41|3808.41|3808.01|3808.01|0
1607444290000|2020-12-08 16:18:10|3808.44|3808.44|3808.83|3808.83|3808.92|3808.92|3808.44|3808.44|0
1607444300000|2020-12-08 16:18:20|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|3808.44|0
1607444310000|2020-12-08 16:18:30|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|3808.35|0
1607444320000|2020-12-08 16:18:40|3808.27|3808.27|3808.58|3808.58|3808.58|3808.58|3808.19|3808.19|0
1607444330000|2020-12-08 16:18:50|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1607444340000|2020-12-08 16:19:00|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|3808.3|0
1607444350000|2020-12-08 16:19:10|3808.69|3808.69|3808.57|3808.57|3808.69|3808.69|3808.45|3808.45|0
1607444360000|2020-12-08 16:19:20|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|3808.4|0
1607444370000|2020-12-08 16:19:30|3808.57|3808.57|3808.73|3808.73|3808.73|3808.73|3808.33|3808.33|0
1607444380000|2020-12-08 16:19:40|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|3808.58|0
1607444390000|2020-12-08 16:19:50|3808.19|3808.19|3807.94|3807.94|3808.19|3808.19|3807.94|3807.94|0
1607444400000|2020-12-08 16:20:00|3807.54|3807.54|3807.89|3807.89|3807.94|3807.94|3807.38|3807.38|0
1607444420000|2020-12-08 16:20:20|3808.28|3808.28|3808.35|3808.35|3808.4|3808.4|3808.28|3808.28|0
1607444430000|2020-12-08 16:20:30|3807.55|3807.55|3807.95|3807.95|3807.95|3807.95|3807.55|3807.55|0
1607444440000|2020-12-08 16:20:40|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1607444450000|2020-12-08 16:20:50|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|0
1607444460000|2020-12-08 16:21:00|3808.03|3808.03|3807.71|3807.71|3808.03|3808.03|3807.71|3807.71|0
1607444470000|2020-12-08 16:21:10|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1607444480000|2020-12-08 16:21:20|3807.58|3807.58|3807.33|3807.33|3807.58|3807.58|3807.33|3807.33|0
1607444490000|2020-12-08 16:21:30|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|0
1607444500000|2020-12-08 16:21:40|3807.1|3807.1|3807.1|3807.1|3807.1|3807.1|3807.1|3807.1|0
1607444510000|2020-12-08 16:21:50|3807.49|3807.49|3806.95|3806.95|3807.49|3807.49|3806.95|3806.95|0
1607444520000|2020-12-08 16:22:00|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1607444530000|2020-12-08 16:22:10|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|0
1607444540000|2020-12-08 16:22:20|3806.26|3806.26|3806.45|3806.45|3806.45|3806.45|3806.26|3806.26|0
1607444550000|2020-12-08 16:22:30|3806.37|3806.37|3806.45|3806.45|3806.45|3806.45|3806.37|3806.37|0
1607444560000|2020-12-08 16:22:40|3806.35|3806.35|3806.45|3806.45|3806.45|3806.45|3806.35|3806.35|0
1607444570000|2020-12-08 16:22:50|3806.85|3806.85|3807.25|3807.25|3807.25|3807.25|3806.85|3806.85|0
1607444580000|2020-12-08 16:23:00|3807.16|3807.16|3807.16|3807.16|3807.16|3807.16|3807.16|3807.16|0
1607444590000|2020-12-08 16:23:10|3807.08|3807.08|3807.16|3807.16|3807.25|3807.25|3806.06|3806.06|0
1607444600000|2020-12-08 16:23:20|3807.25|3807.25|3808.19|3808.19|3808.19|3808.19|3807.25|3807.25|0
1607444610000|2020-12-08 16:23:30|3807.51|3807.51|3806.43|3806.43|3807.51|3807.51|3806.03|3806.03|0
1607444620000|2020-12-08 16:23:40|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|3807.11|0
1607444630000|2020-12-08 16:23:50|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1607444640000|2020-12-08 16:24:00|3807.11|3807.11|3805.55|3805.55|3807.11|3807.11|3805.55|3805.55|0
1607444650000|2020-12-08 16:24:10|3805.25|3805.25|3804.54|3804.54|3805.25|3805.25|3804.54|3804.54|0
1607444660000|2020-12-08 16:24:20|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|0
1607444670000|2020-12-08 16:24:30|3804.29|3804.29|3804.14|3804.14|3804.29|3804.29|3803.74|3803.74|0
1607444680000|2020-12-08 16:24:40|3804.54|3804.54|3804.93|3804.93|3804.93|3804.93|3804.54|3804.54|0
1607444690000|2020-12-08 16:24:50|3804.54|3804.54|3804.61|3804.61|3804.61|3804.61|3804.45|3804.45|0
1607444700000|2020-12-08 16:25:00|3804.56|3804.56|3803.77|3803.77|3804.56|3804.56|3803.77|3803.77|0
1607444720000|2020-12-08 16:25:20|3803.71|3803.71|3804.65|3804.65|3804.65|3804.65|3803.71|3803.71|0
1607444730000|2020-12-08 16:25:30|3803.96|3803.96|3804.07|3804.07|3804.07|3804.07|3803.96|3803.96|0
1607444740000|2020-12-08 16:25:40|3804.12|3804.12|3804.26|3804.26|3804.26|3804.26|3804.12|3804.12|0
1607444750000|2020-12-08 16:25:50|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1607444760000|2020-12-08 16:26:00|3804.26|3804.26|3804.26|3804.26|3804.26|3804.26|3804.26|3804.26|0
1607444770000|2020-12-08 16:26:10|3804.94|3804.94|3805.29|3805.29|3805.29|3805.29|3804.79|3804.79|0
1607444780000|2020-12-08 16:26:20|3805.38|3805.38|3805.3|3805.3|3805.46|3805.46|3805.3|3805.3|0
1607444790000|2020-12-08 16:26:30|3805.7|3805.7|3805.51|3805.51|3805.91|3805.91|3805.51|3805.51|0
1607444800000|2020-12-08 16:26:40|3805.66|3805.66|3805.5|3805.5|3805.66|3805.66|3805.5|3805.5|0
1607444820000|2020-12-08 16:27:00|3805.38|3805.38|3805.26|3805.26|3805.38|3805.38|3805.26|3805.26|0
1607444830000|2020-12-08 16:27:10|3805.14|3805.14|3805.06|3805.06|3805.14|3805.14|3805.06|3805.06|0
1607444840000|2020-12-08 16:27:20|3805.74|3805.74|3805.34|3805.34|3805.74|3805.74|3805.34|3805.34|0
1607444850000|2020-12-08 16:27:30|3805.45|3805.45|3805.75|3805.75|3805.75|3805.75|3805.35|3805.35|0
1607444860000|2020-12-08 16:27:40|3804.96|3804.96|3806.03|3806.03|3806.03|3806.03|3804.96|3804.96|0
1607444870000|2020-12-08 16:27:50|3805.95|3805.95|3806.59|3806.59|3806.74|3806.74|3805.95|3805.95|0
1607444880000|2020-12-08 16:28:00|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|3806.7|0
1607444890000|2020-12-08 16:28:10|3806.85|3806.85|3807.55|3807.55|3807.55|3807.55|3806.85|3806.85|0
1607444900000|2020-12-08 16:28:20|3806.76|3806.76|3806.61|3806.61|3806.76|3806.76|3805.82|3805.82|0
1607444910000|2020-12-08 16:28:30|3806.44|3806.44|3806.59|3806.59|3806.59|3806.59|3806.44|3806.44|0
1607444920000|2020-12-08 16:28:40|3806.36|3806.36|3806.77|3806.77|3806.94|3806.94|3806.14|3806.14|0
1607444930000|2020-12-08 16:28:50|3806.85|3806.85|3806.77|3806.77|3806.85|3806.85|3806.77|3806.77|0
1607444940000|2020-12-08 16:29:00|3805.98|3805.98|3806.62|3806.62|3807.02|3807.02|3805.83|3805.83|0
1607444950000|2020-12-08 16:29:10|3805.83|3805.83|3806.08|3806.08|3806.62|3806.62|3805.68|3805.68|0
1607444960000|2020-12-08 16:29:20|3806.47|3806.47|3807.35|3807.35|3807.35|3807.35|3806.47|3806.47|0
1607444970000|2020-12-08 16:29:30|3806.67|3806.67|3807.5|3807.5|3807.5|3807.5|3806.67|3806.67|0
1607444980000|2020-12-08 16:29:40|3806.82|3806.82|3808.37|3808.37|3808.37|3808.37|3806.02|3806.02|0
1607444990000|2020-12-08 16:29:50|3808.22|3808.22|3806.74|3806.74|3808.22|3808.22|3806.74|3806.74|0
1607501700000|2020-12-09 08:15:00|3829.58|3829.58|3830.77|3830.77|3830.77|3830.77|3829.58|3829.58|0
1607501710000|2020-12-09 08:15:10|3832.14|3832.14|3830.66|3830.66|3832.14|3832.14|3830.66|3830.66|0
1607501720000|2020-12-09 08:15:20|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|3830.27|0
1607501730000|2020-12-09 08:15:30|3829.87|3829.87|3830.92|3830.92|3831.46|3831.46|3829.87|3829.87|0
1607501740000|2020-12-09 08:15:40|3831.71|3831.71|3833.6|3833.6|3833.6|3833.6|3831.31|3831.31|0
1607501750000|2020-12-09 08:15:50|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|3833.12|0
1607501760000|2020-12-09 08:16:00|3832.3|3832.3|3830.53|3830.53|3832.3|3832.3|3829.85|3829.85|0
1607501780000|2020-12-09 08:16:20|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|0
1607501790000|2020-12-09 08:16:30|3830.65|3830.65|3830.94|3830.94|3831.33|3831.33|3830.65|3830.65|0
1607501800000|2020-12-09 08:16:40|3830.82|3830.82|3830.42|3830.42|3830.82|3830.82|3830.42|3830.42|0
1607501810000|2020-12-09 08:16:50|3832.41|3832.41|3830.25|3830.25|3832.41|3832.41|3830.25|3830.25|0
1607501820000|2020-12-09 08:17:00|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|3829.56|0
1607501840000|2020-12-09 08:17:20|3828.77|3828.77|3828.77|3828.77|3828.77|3828.77|3828.77|3828.77|0
1607501860000|2020-12-09 08:17:40|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|3828.09|0
1607501870000|2020-12-09 08:17:50|3829.45|3829.45|3830.64|3830.64|3830.64|3830.64|3829.45|3829.45|0
1607501880000|2020-12-09 08:18:00|3831.33|3831.33|3830.64|3830.64|3831.33|3831.33|3830.64|3830.64|0
1607501890000|2020-12-09 08:18:10|3830.25|3830.25|3830.25|3830.25|3830.25|3830.25|3830.25|3830.25|0
1607501900000|2020-12-09 08:18:20|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|3831.83|0
1607501910000|2020-12-09 08:18:30|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|0
1607501930000|2020-12-09 08:18:50|3831.83|3831.83|3830.64|3830.64|3831.83|3831.83|3830.64|3830.64|0
1607501940000|2020-12-09 08:19:00|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|0
1607501960000|2020-12-09 08:19:20|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1607501970000|2020-12-09 08:19:30|3833.49|3833.49|3834.04|3834.04|3834.04|3834.04|3831.77|3831.77|0
1607501990000|2020-12-09 08:19:50|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|0
1607502000000|2020-12-09 08:20:00|3833.64|3833.64|3832.85|3832.85|3833.64|3833.64|3832.85|3832.85|0
1607502010000|2020-12-09 08:20:10|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|0
1607502020000|2020-12-09 08:20:20|3831.77|3831.77|3833.64|3833.64|3833.64|3833.64|3831.09|3831.09|0
1607502030000|2020-12-09 08:20:30|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|3834.31|0
1607502050000|2020-12-09 08:20:50|3834.19|3834.19|3831.84|3831.84|3834.19|3834.19|3831.84|3831.84|0
1607502060000|2020-12-09 08:21:00|3830.65|3830.65|3828.6|3828.6|3830.65|3830.65|3828.6|3828.6|0
1607502070000|2020-12-09 08:21:10|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1607502080000|2020-12-09 08:21:20|3828.49|3828.49|3829.17|3829.17|3829.17|3829.17|3828.49|3828.49|0
1607502090000|2020-12-09 08:21:30|3829.57|3829.57|3829.76|3829.76|3829.76|3829.76|3828.97|3828.97|0
1607502100000|2020-12-09 08:21:40|3828.97|3828.97|3833.37|3833.37|3833.37|3833.37|3828.47|3828.47|0
1607502120000|2020-12-09 08:22:00|3834.11|3834.11|3835.25|3835.25|3835.25|3835.25|3834.11|3834.11|0
1607502130000|2020-12-09 08:22:10|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|3835.93|0
1607502140000|2020-12-09 08:22:20|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|3837.98|0
1607502150000|2020-12-09 08:22:30|3838.67|3838.67|3837.98|3837.98|3838.67|3838.67|3837.98|3837.98|0
1607502160000|2020-12-09 08:22:40|3837.97|3837.97|3838.39|3838.39|3838.39|3838.39|3837.97|3837.97|0
1607502180000|2020-12-09 08:23:00|3838.55|3838.55|3839.74|3839.74|3839.74|3839.74|3838.55|3838.55|0
1607502190000|2020-12-09 08:23:10|3840.14|3840.14|3843.31|3843.31|3843.31|3843.31|3840.14|3840.14|0
1607502200000|2020-12-09 08:23:20|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|0
1607502220000|2020-12-09 08:23:40|3844.5|3844.5|3845.05|3845.05|3845.84|3845.84|3844.5|3844.5|0
1607502230000|2020-12-09 08:23:50|3846.24|3846.24|3847.28|3847.28|3847.28|3847.28|3846.24|3846.24|0
1607502250000|2020-12-09 08:24:10|3846.88|3846.88|3848.47|3848.47|3848.47|3848.47|3846.88|3846.88|0
1607502260000|2020-12-09 08:24:20|3847.67|3847.67|3850.41|3850.41|3850.41|3850.41|3847.67|3847.67|0
1607502270000|2020-12-09 08:24:30|3850.5|3850.5|3855.11|3855.11|3855.11|3855.11|3850.5|3850.5|0
1607502280000|2020-12-09 08:24:40|3855.51|3855.51|3854.71|3854.71|3855.9|3855.9|3854.71|3854.71|0
1607502300000|2020-12-09 08:25:00|3855.3|3855.3|3860.53|3860.53|3860.53|3860.53|3855.3|3855.3|0
1607502310000|2020-12-09 08:25:10|3861.89|3861.89|3862.29|3862.29|3862.29|3862.29|3861.89|3861.89|0
1607502320000|2020-12-09 08:25:20|3864.34|3864.34|3866.33|3866.33|3866.33|3866.33|3864.34|3864.34|0
1607502340000|2020-12-09 08:25:40|3865.94|3865.94|3867.68|3867.68|3867.68|3867.68|3864.75|3864.75|0
1607502350000|2020-12-09 08:25:50|3869.05|3869.05|3868.94|3868.94|3869.05|3869.05|3868.94|3868.94|0
1607502360000|2020-12-09 08:26:00|3867.58|3867.58|3864.98|3864.98|3868.94|3868.94|3864.83|3864.83|0
1607502370000|2020-12-09 08:26:10|3865.38|3865.38|3865.78|3865.78|3866.17|3866.17|3864.19|3864.19|0
1607502380000|2020-12-09 08:26:20|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|3866.17|0
1607502400000|2020-12-09 08:26:40|3865.38|3865.38|3864.98|3864.98|3865.38|3865.38|3864.98|3864.98|0
1607502420000|2020-12-09 08:27:00|3862.93|3862.93|3861.96|3861.96|3862.93|3862.93|3861.57|3861.57|0
1607502430000|2020-12-09 08:27:10|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|3862.36|0
1607502450000|2020-12-09 08:27:30|3860.99|3860.99|3861.79|3861.79|3861.79|3861.79|3860.99|3860.99|0
1607502460000|2020-12-09 08:27:40|3860.6|3860.6|3861.11|3861.11|3861.11|3861.11|3859.52|3859.52|0
1607502470000|2020-12-09 08:27:50|3860.43|3860.43|3860.21|3860.21|3860.43|3860.43|3860.21|3860.21|0
1607502480000|2020-12-09 08:28:00|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|0
1607502490000|2020-12-09 08:28:10|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|3859.83|0
1607502500000|2020-12-09 08:28:20|3857.78|3857.78|3855.79|3855.79|3857.78|3857.78|3855.79|3855.79|0
1607502510000|2020-12-09 08:28:30|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|0
1607502530000|2020-12-09 08:28:50|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|3854.37|0
1607502540000|2020-12-09 08:29:00|3852.78|3852.78|3852.39|3852.39|3852.78|3852.78|3852.39|3852.39|0
1607502550000|2020-12-09 08:29:10|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|3850.91|0
1607502560000|2020-12-09 08:29:20|3850.23|3850.23|3848.83|3848.83|3850.23|3850.23|3848.83|3848.83|0
1607502570000|2020-12-09 08:29:30|3848.43|3848.43|3848.43|3848.43|3848.83|3848.83|3848.43|3848.43|0
1607502580000|2020-12-09 08:29:40|3849.62|3849.62|3848.83|3848.83|3849.62|3849.62|3848.83|3848.83|0
1607502590000|2020-12-09 08:29:50|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|3848.98|0
1607502600000|2020-12-09 08:30:00|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1607502610000|2020-12-09 08:30:10|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|0
1607502620000|2020-12-09 08:30:20|3851.03|3851.03|3850.63|3850.63|3851.03|3851.03|3850.63|3850.63|0
1607502630000|2020-12-09 08:30:30|3849.68|3849.68|3847.77|3847.77|3849.68|3849.68|3847.77|3847.77|0
1607502640000|2020-12-09 08:30:40|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|0
1607502650000|2020-12-09 08:30:50|3846.19|3846.19|3846.04|3846.04|3846.19|3846.19|3846.04|3846.04|0
1607502660000|2020-12-09 08:31:00|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|3844.67|0
1607502670000|2020-12-09 08:31:10|3844.79|3844.79|3845.98|3845.98|3845.98|3845.98|3844.79|3844.79|0
1607502680000|2020-12-09 08:31:20|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|3846.38|0
1607502700000|2020-12-09 08:31:40|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|3845.78|0
1607502710000|2020-12-09 08:31:50|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|0
1607502720000|2020-12-09 08:32:00|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|3845.48|0
1607502730000|2020-12-09 08:32:10|3844.73|3844.73|3843.54|3843.54|3844.73|3844.73|3842.75|3842.75|0
1607502750000|2020-12-09 08:32:30|3843.94|3843.94|3844.19|3844.19|3844.33|3844.33|3843.94|3843.94|0
1607502770000|2020-12-09 08:32:50|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|0
1607502780000|2020-12-09 08:33:00|3843.61|3843.61|3844.01|3844.01|3844.01|3844.01|3843.61|3843.61|0
1607502800000|2020-12-09 08:33:20|3845|3845|3845.24|3845.24|3845.24|3845.24|3845|3845|0
1607502810000|2020-12-09 08:33:30|3844.85|3844.85|3844.45|3844.45|3844.85|3844.85|3844.45|3844.45|0
1607502820000|2020-12-09 08:33:40|3843.66|3843.66|3843.26|3843.26|3843.66|3843.66|3843.26|3843.26|0
1607502830000|2020-12-09 08:33:50|3842.86|3842.86|3842.47|3842.47|3842.86|3842.86|3842.47|3842.47|0
1607502840000|2020-12-09 08:34:00|3844.85|3844.85|3845.64|3845.64|3845.64|3845.64|3844.85|3844.85|0
1607502850000|2020-12-09 08:34:10|3844.85|3844.85|3844.05|3844.05|3844.85|3844.85|3844.05|3844.05|0
1607502860000|2020-12-09 08:34:20|3845.64|3845.64|3847.69|3847.69|3847.69|3847.69|3845.64|3845.64|0
1607502880000|2020-12-09 08:34:40|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|3847.29|0
1607502890000|2020-12-09 08:34:50|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|3846.9|0
1607502910000|2020-12-09 08:35:10|3847.29|3847.29|3848.48|3848.48|3848.48|3848.48|3847.29|3847.29|0
1607502930000|2020-12-09 08:35:30|3849.17|3849.17|3848.48|3848.48|3849.17|3849.17|3848.48|3848.48|0
1607502950000|2020-12-09 08:35:50|3848.6|3848.6|3848.05|3848.05|3848.84|3848.84|3847.65|3847.65|0
1607502960000|2020-12-09 08:36:00|3848.84|3848.84|3852.1|3852.1|3852.1|3852.1|3848.84|3848.84|0
1607502990000|2020-12-09 08:36:30|3851.41|3851.41|3851.41|3851.41|3851.83|3851.83|3851.41|3851.41|0
1607503020000|2020-12-09 08:37:00|3851.81|3851.81|3851.02|3851.02|3851.81|3851.81|3851.02|3851.02|0
1607503040000|2020-12-09 08:37:20|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|3851.41|0
1607503060000|2020-12-09 08:37:40|3851.73|3851.73|3851.79|3851.79|3852.13|3852.13|3851.73|3851.73|0
1607503080000|2020-12-09 08:38:00|3852.19|3852.19|3852.98|3852.98|3853.38|3853.38|3852.19|3852.19|0
1607503090000|2020-12-09 08:38:10|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1607503100000|2020-12-09 08:38:20|3851.5|3851.5|3851.42|3851.42|3851.5|3851.5|3851.42|3851.42|0
1607503110000|2020-12-09 08:38:30|3851.82|3851.82|3851.9|3851.9|3851.9|3851.9|3851.82|3851.82|0
1607503120000|2020-12-09 08:38:40|3852.69|3852.69|3851.21|3851.21|3853.09|3853.09|3851.21|3851.21|0
1607503130000|2020-12-09 08:38:50|3851.6|3851.6|3851.52|3851.52|3851.6|3851.6|3851.52|3851.52|0
1607503140000|2020-12-09 08:39:00|3850.59|3850.59|3849.9|3849.9|3850.59|3850.59|3849.9|3849.9|0
1607503150000|2020-12-09 08:39:10|3850.59|3850.59|3850.44|3850.44|3850.59|3850.59|3850.44|3850.44|0
1607503160000|2020-12-09 08:39:20|3850.83|3850.83|3851.71|3851.71|3851.71|3851.71|3850.83|3850.83|0
1607503170000|2020-12-09 08:39:30|3851.63|3851.63|3852.82|3852.82|3853.22|3853.22|3851.63|3851.63|0
1607503180000|2020-12-09 08:39:40|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|0
1607503210000|2020-12-09 08:40:10|3852.02|3852.02|3850.55|3850.55|3852.02|3852.02|3850.55|3850.55|0
1607503220000|2020-12-09 08:40:20|3850.94|3850.94|3851.74|3851.74|3851.74|3851.74|3850.94|3850.94|0
1607503230000|2020-12-09 08:40:30|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|0
1607503240000|2020-12-09 08:40:40|3852.85|3852.85|3853.54|3853.54|3853.54|3853.54|3852.85|3852.85|0
1607503260000|2020-12-09 08:41:00|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|0
1607503270000|2020-12-09 08:41:10|3853.14|3853.14|3852.85|3852.85|3853.54|3853.54|3852.85|3852.85|0
1607503280000|2020-12-09 08:41:20|3854.04|3854.04|3853.78|3853.78|3854.73|3854.73|3853.78|3853.78|0
1607503300000|2020-12-09 08:41:40|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|0
1607503310000|2020-12-09 08:41:50|3855.55|3855.55|3854.71|3854.71|3855.55|3855.55|3854.36|3854.36|0
1607503320000|2020-12-09 08:42:00|3855.11|3855.11|3856.57|3856.57|3856.57|3856.57|3855.11|3855.11|0
1607503330000|2020-12-09 08:42:10|3856.17|3856.17|3857.54|3857.54|3858.33|3858.33|3856.17|3856.17|0
1607503340000|2020-12-09 08:42:20|3857.62|3857.62|3856.83|3856.83|3857.62|3857.62|3856.83|3856.83|0
1607503350000|2020-12-09 08:42:30|3856.49|3856.49|3856.16|3856.16|3856.49|3856.49|3856.16|3856.16|0
1607503380000|2020-12-09 08:43:00|3856.58|3856.58|3855.21|3855.21|3856.58|3856.58|3855.21|3855.21|0
1607503390000|2020-12-09 08:43:10|3855|3855|3858.87|3858.87|3859.26|3859.26|3854.6|3854.6|0
1607503410000|2020-12-09 08:43:30|3859.26|3859.26|3859.66|3859.66|3859.66|3859.66|3859.26|3859.26|0
1607503420000|2020-12-09 08:43:40|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1607503450000|2020-12-09 08:44:10|3859.16|3859.16|3858.91|3858.91|3859.16|3859.16|3858.91|3858.91|0
1607503460000|2020-12-09 08:44:20|3857.54|3857.54|3855.67|3855.67|3857.54|3857.54|3855.67|3855.67|0
1607503470000|2020-12-09 08:44:30|3855.17|3855.17|3854.63|3854.63|3855.5|3855.5|3854.63|3854.63|0
1607503500000|2020-12-09 08:45:00|3855.42|3855.42|3856.9|3856.9|3856.9|3856.9|3855.42|3855.42|0
1607503510000|2020-12-09 08:45:10|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|0
1607503520000|2020-12-09 08:45:20|3857.06|3857.06|3857.06|3857.06|3857.06|3857.06|3856.67|3856.67|0
1607503530000|2020-12-09 08:45:30|3856.9|3856.9|3857.13|3857.13|3857.13|3857.13|3855.86|3855.86|0
1607503540000|2020-12-09 08:45:40|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|3856.73|0
1607503550000|2020-12-09 08:45:50|3857.53|3857.53|3858.21|3858.21|3858.21|3858.21|3857.53|3857.53|0
1607503570000|2020-12-09 08:46:10|3858.29|3858.29|3858.62|3858.62|3858.62|3858.62|3858.29|3858.29|0
1607503580000|2020-12-09 08:46:20|3858.87|3858.87|3859.83|3859.83|3860.06|3860.06|3858.87|3858.87|0
1607503590000|2020-12-09 08:46:30|3861.42|3861.42|3862.21|3862.21|3862.21|3862.21|3861.42|3861.42|0
1607503600000|2020-12-09 08:46:40|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1607503620000|2020-12-09 08:47:00|3861.02|3861.02|3860.01|3860.01|3861.02|3861.02|3860.01|3860.01|0
1607503630000|2020-12-09 08:47:10|3859.61|3859.61|3860.01|3860.01|3860.01|3860.01|3859.61|3859.61|0
1607503640000|2020-12-09 08:47:20|3859.21|3859.21|3861.26|3861.26|3861.26|3861.26|3859.21|3859.21|0
1607503650000|2020-12-09 08:47:30|3862.06|3862.06|3862.65|3862.65|3862.65|3862.65|3862.06|3862.06|0
1607503660000|2020-12-09 08:47:40|3862.5|3862.5|3861.82|3861.82|3862.5|3862.5|3861.82|3861.82|0
1607503670000|2020-12-09 08:47:50|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1607503680000|2020-12-09 08:48:00|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|0
1607503720000|2020-12-09 08:48:40|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1607503730000|2020-12-09 08:48:50|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1607503740000|2020-12-09 08:49:00|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|3861.82|0
1607503750000|2020-12-09 08:49:10|3862.61|3862.61|3861.82|3861.82|3862.61|3862.61|3861.82|3861.82|0
1607503760000|2020-12-09 08:49:20|3862.21|3862.21|3862.61|3862.61|3862.61|3862.61|3862.21|3862.21|0
1607503770000|2020-12-09 08:49:30|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|3863.11|0
1607503780000|2020-12-09 08:49:40|3863.02|3863.02|3862.63|3862.63|3863.02|3863.02|3862.23|3862.23|0
1607503800000|2020-12-09 08:50:00|3862.23|3862.23|3863.02|3863.02|3863.02|3863.02|3861.83|3861.83|0
1607503810000|2020-12-09 08:50:10|3863.17|3863.17|3862.44|3862.44|3863.17|3863.17|3862.44|3862.44|0
1607503820000|2020-12-09 08:50:20|3862.61|3862.61|3862.61|3862.61|3862.61|3862.61|3862.61|3862.61|0
1607503840000|2020-12-09 08:50:40|3862.97|3862.97|3861.54|3861.54|3862.97|3862.97|3861.54|3861.54|0
1607503850000|2020-12-09 08:50:50|3861.04|3861.04|3860.12|3860.12|3861.7|3861.7|3860.12|3860.12|0
1607503860000|2020-12-09 08:51:00|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|3860.91|0
1607503870000|2020-12-09 08:51:10|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|0
1607503880000|2020-12-09 08:51:20|3860.1|3860.1|3858.58|3858.58|3860.1|3860.1|3858.58|3858.58|0
1607503890000|2020-12-09 08:51:30|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|0
1607503900000|2020-12-09 08:51:40|3857.78|3857.78|3857.39|3857.39|3857.78|3857.78|3857.39|3857.39|0
1607503910000|2020-12-09 08:51:50|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1607503930000|2020-12-09 08:52:10|3855.91|3855.91|3855.12|3855.12|3855.91|3855.91|3855.12|3855.12|0
1607503940000|2020-12-09 08:52:20|3854.72|3854.72|3854.32|3854.32|3854.72|3854.72|3854.32|3854.32|0
1607503960000|2020-12-09 08:52:40|3854.09|3854.09|3853.79|3853.79|3854.09|3854.09|3853.79|3853.79|0
1607503970000|2020-12-09 08:52:50|3854.19|3854.19|3854.98|3854.98|3854.98|3854.98|3854.19|3854.19|0
1607503990000|2020-12-09 08:53:10|3854.19|3854.19|3853.11|3853.11|3854.19|3854.19|3853.11|3853.11|0
1607504000000|2020-12-09 08:53:20|3853.5|3853.5|3854.98|3854.98|3854.98|3854.98|3853.5|3853.5|0
1607504010000|2020-12-09 08:53:30|3855.77|3855.77|3858.55|3858.55|3858.55|3858.55|3855.77|3855.77|0
1607504020000|2020-12-09 08:53:40|3858.95|3858.95|3858.4|3858.4|3859.35|3859.35|3857.6|3857.6|0
1607504030000|2020-12-09 08:53:50|3858.23|3858.23|3858.11|3858.11|3858.23|3858.23|3858.11|3858.11|0
1607504050000|2020-12-09 08:54:10|3858.36|3858.36|3858.76|3858.76|3858.76|3858.76|3858.36|3858.36|0
1607504060000|2020-12-09 08:54:20|3859.01|3859.01|3859.01|3859.01|3859.01|3859.01|3859.01|3859.01|0
1607504070000|2020-12-09 08:54:30|3859.4|3859.4|3859.01|3859.01|3859.4|3859.4|3859.01|3859.01|0
1607504080000|2020-12-09 08:54:40|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|0
1607504100000|2020-12-09 08:55:00|3858.28|3858.28|3858.13|3858.13|3858.28|3858.28|3858.13|3858.13|0
1607504120000|2020-12-09 08:55:20|3858.52|3858.52|3859|3859|3859|3859|3858.52|3858.52|0
1607504160000|2020-12-09 08:56:00|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|0
1607504180000|2020-12-09 08:56:20|3860.77|3860.77|3861.56|3861.56|3861.56|3861.56|3860.77|3860.77|0
1607504190000|2020-12-09 08:56:30|3861.16|3861.16|3860.77|3860.77|3861.16|3861.16|3860.77|3860.77|0
1607504200000|2020-12-09 08:56:40|3860.62|3860.62|3860.02|3860.02|3860.86|3860.86|3860.02|3860.02|0
1607504210000|2020-12-09 08:56:50|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1607504220000|2020-12-09 08:57:00|3859.5|3859.5|3857.9|3857.9|3859.5|3859.5|3857.9|3857.9|0
1607504230000|2020-12-09 08:57:10|3858.35|3858.35|3858.65|3858.65|3858.65|3858.65|3858.35|3858.35|0
1607504250000|2020-12-09 08:57:30|3857.85|3857.85|3858.65|3858.65|3858.65|3858.65|3857.85|3857.85|0
1607504270000|2020-12-09 08:57:50|3857.96|3857.96|3859.44|3859.44|3859.44|3859.44|3857.96|3857.96|0
1607504290000|2020-12-09 08:58:10|3861.03|3861.03|3860.63|3860.63|3861.03|3861.03|3860.63|3860.63|0
1607504300000|2020-12-09 08:58:20|3860.33|3860.33|3859.39|3859.39|3860.33|3860.33|3859.39|3859.39|0
1607504310000|2020-12-09 08:58:30|3859.69|3859.69|3859.71|3859.71|3859.71|3859.71|3859.3|3859.3|0
1607504320000|2020-12-09 08:58:40|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|0
1607504350000|2020-12-09 08:59:10|3860.79|3860.79|3862.55|3862.55|3862.55|3862.55|3860.79|3860.79|0
1607504360000|2020-12-09 08:59:20|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|0
1607504380000|2020-12-09 08:59:40|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|0
1607504390000|2020-12-09 08:59:50|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|3861.08|0
1607504400000|2020-12-09 09:00:00|3860.39|3860.39|3860.48|3860.48|3860.48|3860.48|3860.39|3860.39|0
1607504410000|2020-12-09 09:00:10|3860.87|3860.87|3860.08|3860.08|3860.87|3860.87|3860.08|3860.08|0
1607504430000|2020-12-09 09:00:30|3859.29|3859.29|3859.53|3859.53|3859.68|3859.68|3859.29|3859.29|0
1607504440000|2020-12-09 09:00:40|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1607504450000|2020-12-09 09:00:50|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|3857.95|0
1607504470000|2020-12-09 09:01:10|3858.74|3858.74|3860.9|3860.9|3860.9|3860.9|3858.74|3858.74|0
1607504480000|2020-12-09 09:01:20|3860.22|3860.22|3859.53|3859.53|3860.22|3860.22|3859.53|3859.53|0
1607504510000|2020-12-09 09:01:50|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|0
1607504530000|2020-12-09 09:02:10|3859.76|3859.76|3858.18|3858.18|3859.76|3859.76|3858.18|3858.18|0
1607504560000|2020-12-09 09:02:40|3857.76|3857.76|3857.76|3857.76|3857.76|3857.76|3857.76|3857.76|0
1607504580000|2020-12-09 09:03:00|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|0
1607504590000|2020-12-09 09:03:10|3856.49|3856.49|3855.81|3855.81|3856.49|3856.49|3855.81|3855.81|0
1607504600000|2020-12-09 09:03:20|3856.06|3856.06|3855.37|3855.37|3856.06|3856.06|3855.37|3855.37|0
1607504610000|2020-12-09 09:03:30|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|3854.58|0
1607504650000|2020-12-09 09:04:10|3854.87|3854.87|3856.46|3856.46|3856.46|3856.46|3854.87|3854.87|0
1607504680000|2020-12-09 09:04:40|3855.27|3855.27|3854.48|3854.48|3855.27|3855.27|3854.48|3854.48|0
1607504690000|2020-12-09 09:04:50|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|0
1607504720000|2020-12-09 09:05:20|3854.08|3854.08|3854.08|3854.08|3854.08|3854.08|3854.08|3854.08|0
1607504730000|2020-12-09 09:05:30|3853.58|3853.58|3853.58|3853.58|3853.58|3853.58|3853.58|3853.58|0
1607504750000|2020-12-09 09:05:50|3853.98|3853.98|3853.19|3853.19|3853.98|3853.98|3853.19|3853.19|0
1607504760000|2020-12-09 09:06:00|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1607504780000|2020-12-09 09:06:20|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1607504790000|2020-12-09 09:06:30|3851.83|3851.83|3852.13|3852.13|3853.5|3853.5|3851.12|3851.12|0
1607504800000|2020-12-09 09:06:40|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|0
1607504810000|2020-12-09 09:06:50|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|0
1607504820000|2020-12-09 09:07:00|3852.76|3852.76|3851.99|3851.99|3852.76|3852.76|3851.99|3851.99|0
1607504830000|2020-12-09 09:07:10|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3850.52|3850.52|0
1607504840000|2020-12-09 09:07:20|3851.71|3851.71|3852.9|3852.9|3852.9|3852.9|3851.71|3851.71|0
1607504870000|2020-12-09 09:07:50|3852.5|3852.5|3851.71|3851.71|3852.5|3852.5|3851.71|3851.71|0
1607504880000|2020-12-09 09:08:00|3851.79|3851.79|3852.04|3852.04|3852.04|3852.04|3851.79|3851.79|0
1607504890000|2020-12-09 09:08:10|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|3850.85|0
1607504900000|2020-12-09 09:08:20|3851.24|3851.24|3851.64|3851.64|3851.64|3851.64|3851.24|3851.24|0
1607504920000|2020-12-09 09:08:40|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|3852.83|0
1607504930000|2020-12-09 09:08:50|3852.15|3852.15|3851.24|3851.24|3852.15|3852.15|3851.08|3851.08|0
1607504940000|2020-12-09 09:09:00|3851.13|3851.13|3849.89|3849.89|3851.24|3851.24|3849.89|3849.89|0
1607504950000|2020-12-09 09:09:10|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|3850.05|0
1607504970000|2020-12-09 09:09:30|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1607504980000|2020-12-09 09:09:40|3851.53|3851.53|3852.88|3852.88|3852.88|3852.88|3851.53|3851.53|0
1607504990000|2020-12-09 09:09:50|3853.67|3853.67|3853.27|3853.27|3853.67|3853.67|3853.27|3853.27|0
1607505000000|2020-12-09 09:10:00|3854.07|3854.07|3853.6|3853.6|3854.07|3854.07|3853.6|3853.6|0
1607505010000|2020-12-09 09:10:10|3854.97|3854.97|3855.34|3855.34|3855.34|3855.34|3854.97|3854.97|0
1607505030000|2020-12-09 09:10:30|3855.74|3855.74|3855.34|3855.34|3855.74|3855.74|3855.34|3855.34|0
1607505040000|2020-12-09 09:10:40|3854.98|3854.98|3853.86|3853.86|3854.98|3854.98|3853.86|3853.86|0
1607505050000|2020-12-09 09:10:50|3855.44|3855.44|3854.65|3854.65|3855.44|3855.44|3854.65|3854.65|0
1607505070000|2020-12-09 09:11:10|3855.33|3855.33|3855.33|3855.33|3856.13|3856.13|3855.33|3855.33|0
1607505130000|2020-12-09 09:12:10|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|0
1607505160000|2020-12-09 09:12:40|3854.82|3854.82|3853.59|3853.59|3854.82|3854.82|3853.59|3853.59|0
1607505170000|2020-12-09 09:12:50|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1607505180000|2020-12-09 09:13:00|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1607505230000|2020-12-09 09:13:50|3853.59|3853.59|3854.52|3854.52|3855.32|3855.32|3853.59|3853.59|0
1607505250000|2020-12-09 09:14:10|3854.57|3854.57|3854.84|3854.84|3854.84|3854.84|3854.57|3854.57|0
1607505260000|2020-12-09 09:14:20|3855|3855|3855|3855|3855|3855|3855|3855|0
1607505270000|2020-12-09 09:14:30|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|0
1607505290000|2020-12-09 09:14:50|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|3854.77|3854.77|0
1607505320000|2020-12-09 09:15:20|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|3853.67|0
1607505340000|2020-12-09 09:15:40|3853.5|3853.5|3853.34|3853.34|3853.5|3853.5|3853.25|3853.25|0
1607505370000|2020-12-09 09:16:10|3853.64|3853.64|3853.64|3853.64|3854.43|3854.43|3853.64|3853.64|0
1607505380000|2020-12-09 09:16:20|3854.29|3854.29|3854.56|3854.56|3854.56|3854.56|3854.29|3854.29|0
1607505390000|2020-12-09 09:16:30|3854.4|3854.4|3854.71|3854.71|3854.71|3854.71|3854.4|3854.4|0
1607505400000|2020-12-09 09:16:40|3855.5|3855.5|3858.29|3858.29|3858.29|3858.29|3855.5|3855.5|0
1607505410000|2020-12-09 09:16:50|3858.19|3858.19|3858.24|3858.24|3858.24|3858.24|3858.19|3858.19|0
1607505430000|2020-12-09 09:17:10|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|3858.4|0
1607505450000|2020-12-09 09:17:30|3858.29|3858.29|3858.97|3858.97|3858.97|3858.97|3858.29|3858.29|0
1607505460000|2020-12-09 09:17:40|3859.37|3859.37|3860.26|3860.26|3860.26|3860.26|3859.37|3859.37|0
1607505470000|2020-12-09 09:17:50|3860.66|3860.66|3860.26|3860.26|3861.45|3861.45|3860.26|3860.26|0
1607505480000|2020-12-09 09:18:00|3860.66|3860.66|3860.32|3860.32|3860.66|3860.66|3860.32|3860.32|0
1607505500000|2020-12-09 09:18:20|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|3859.64|0
1607505510000|2020-12-09 09:18:30|3860.04|3860.04|3858.85|3858.85|3860.04|3860.04|3858.85|3858.85|0
1607505530000|2020-12-09 09:18:50|3860.83|3860.83|3860.17|3860.17|3860.83|3860.83|3860.17|3860.17|0
1607505540000|2020-12-09 09:19:00|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1607505570000|2020-12-09 09:19:30|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1607505580000|2020-12-09 09:19:40|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|0
1607505590000|2020-12-09 09:19:50|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|0
1607505610000|2020-12-09 09:20:10|3856.37|3856.37|3856.27|3856.27|3856.37|3856.37|3855.97|3855.97|0
1607505670000|2020-12-09 09:21:10|3855.69|3855.69|3853.65|3853.65|3855.69|3855.69|3853.65|3853.65|0
1607505680000|2020-12-09 09:21:20|3852.97|3852.97|3852.23|3852.23|3852.97|3852.97|3852.23|3852.23|0
1607505730000|2020-12-09 09:22:10|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|0
1607505750000|2020-12-09 09:22:30|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1607505760000|2020-12-09 09:22:40|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|3851.56|0
1607505780000|2020-12-09 09:23:00|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|0
1607505790000|2020-12-09 09:23:10|3853.04|3853.04|3851.67|3851.67|3853.04|3853.04|3851.67|3851.67|0
1607505820000|2020-12-09 09:23:40|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|0
1607505840000|2020-12-09 09:24:00|3851.37|3851.37|3850.92|3850.92|3851.37|3851.37|3850.92|3850.92|0
1607505900000|2020-12-09 09:25:00|3850.83|3850.83|3851.08|3851.08|3851.08|3851.08|3850.83|3850.83|0
1607505950000|2020-12-09 09:25:50|3851.43|3851.43|3851.65|3851.65|3851.65|3851.65|3851.43|3851.43|0
1607505960000|2020-12-09 09:26:00|3851.97|3851.97|3853.28|3853.28|3853.28|3853.28|3851.97|3851.97|0
1607505970000|2020-12-09 09:26:10|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|3852.99|0
1607505980000|2020-12-09 09:26:20|3852.03|3852.03|3851.63|3851.63|3852.03|3852.03|3851.63|3851.63|0
1607505990000|2020-12-09 09:26:30|3851.33|3851.33|3850.39|3850.39|3851.33|3851.33|3850.39|3850.39|0
1607506000000|2020-12-09 09:26:40|3850.54|3850.54|3850.79|3850.79|3850.79|3850.79|3849.6|3849.6|0
1607506010000|2020-12-09 09:26:50|3850.64|3850.64|3851.08|3851.08|3851.44|3851.44|3850.64|3850.64|0
1607506020000|2020-12-09 09:27:00|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|0
1607506030000|2020-12-09 09:27:10|3851.87|3851.87|3853.06|3853.06|3853.06|3853.06|3851.87|3851.87|0
1607506040000|2020-12-09 09:27:20|3853.46|3853.46|3854.54|3854.54|3854.54|3854.54|3853.46|3853.46|0
1607506050000|2020-12-09 09:27:30|3853.74|3853.74|3852.55|3852.55|3853.74|3853.74|3852.55|3852.55|0
1607506080000|2020-12-09 09:28:00|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1607506090000|2020-12-09 09:28:10|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|0
1607506100000|2020-12-09 09:28:20|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1607506120000|2020-12-09 09:28:40|3852.12|3852.12|3852.52|3852.52|3852.52|3852.52|3852.12|3852.12|0
1607506150000|2020-12-09 09:29:10|3852.12|3852.12|3851.36|3851.36|3852.12|3852.12|3851.36|3851.36|0
1607506160000|2020-12-09 09:29:20|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|0
1607506180000|2020-12-09 09:29:40|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|3852.29|0
1607506190000|2020-12-09 09:29:50|3851.1|3851.1|3852.43|3852.43|3852.58|3852.58|3851.1|3851.1|0
1607506230000|2020-12-09 09:30:30|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|0
1607506240000|2020-12-09 09:30:40|3851.95|3851.95|3851.89|3851.89|3851.95|3851.95|3851.89|3851.89|0
1607506260000|2020-12-09 09:31:00|3851.98|3851.98|3852.22|3852.22|3852.22|3852.22|3851.98|3851.98|0
1607506270000|2020-12-09 09:31:10|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|3852.06|0
1607506280000|2020-12-09 09:31:20|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1607506350000|2020-12-09 09:32:30|3851.53|3851.53|3851.68|3851.68|3851.68|3851.68|3851.53|3851.53|0
1607506370000|2020-12-09 09:32:50|3852.5|3852.5|3852.34|3852.34|3852.59|3852.59|3852.34|3852.34|0
1607506390000|2020-12-09 09:33:10|3851.94|3851.94|3851.54|3851.54|3851.94|3851.94|3851.54|3851.54|0
1607506400000|2020-12-09 09:33:20|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|0
1607506420000|2020-12-09 09:33:40|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|0
1607506430000|2020-12-09 09:33:50|3850.48|3850.48|3849.44|3849.44|3850.48|3850.48|3849.44|3849.44|0
1607506440000|2020-12-09 09:34:00|3849.04|3849.04|3849.33|3849.33|3849.44|3849.44|3849.04|3849.04|0
1607506450000|2020-12-09 09:34:10|3850.02|3850.02|3851.38|3851.38|3851.38|3851.38|3850.02|3850.02|0
1607506460000|2020-12-09 09:34:20|3852.07|3852.07|3851.38|3851.38|3852.07|3852.07|3851.38|3851.38|0
1607506480000|2020-12-09 09:34:40|3850.7|3850.7|3852.07|3852.07|3852.07|3852.07|3850.7|3850.7|0
1607506500000|2020-12-09 09:35:00|3852.15|3852.15|3851.36|3851.36|3852.15|3852.15|3851.36|3851.36|0
1607506520000|2020-12-09 09:35:20|3850.96|3850.96|3850.56|3850.56|3850.96|3850.96|3850.56|3850.56|0
1607506530000|2020-12-09 09:35:30|3849.2|3849.2|3848.76|3848.76|3849.2|3849.2|3848.51|3848.51|0
1607506540000|2020-12-09 09:35:40|3849.16|3849.16|3849.97|3849.97|3849.97|3849.97|3849.16|3849.16|0
1607506550000|2020-12-09 09:35:50|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|0
1607506570000|2020-12-09 09:36:10|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|0
1607506580000|2020-12-09 09:36:20|3849.93|3849.93|3849.53|3849.53|3849.93|3849.93|3849.53|3849.53|0
1607506600000|2020-12-09 09:36:40|3849.13|3849.13|3849.7|3849.7|3849.7|3849.7|3849.13|3849.13|0
1607506630000|2020-12-09 09:37:10|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|0
1607506640000|2020-12-09 09:37:20|3849.7|3849.7|3849.7|3849.7|3849.7|3849.7|3849.7|3849.7|0
1607506650000|2020-12-09 09:37:30|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|3848.9|0
1607506660000|2020-12-09 09:37:40|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1607506670000|2020-12-09 09:37:50|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|0
1607506680000|2020-12-09 09:38:00|3847.59|3847.59|3847.58|3847.58|3848.39|3848.39|3847.58|3847.58|0
1607506690000|2020-12-09 09:38:10|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|0
1607506710000|2020-12-09 09:38:30|3846.7|3846.7|3846.02|3846.02|3846.7|3846.7|3846.02|3846.02|0
1607506720000|2020-12-09 09:38:40|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|3845.9|0
1607506730000|2020-12-09 09:38:50|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|3845.74|0
1607506740000|2020-12-09 09:39:00|3845.44|3845.44|3846.24|3846.24|3846.24|3846.24|3845.44|3845.44|0
1607506750000|2020-12-09 09:39:10|3846|3846|3846.12|3846.12|3846.12|3846.12|3846|3846|0
1607506760000|2020-12-09 09:39:20|3845.97|3845.97|3845.8|3845.8|3845.97|3845.97|3845.8|3845.8|0
1607506780000|2020-12-09 09:39:40|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1607506800000|2020-12-09 09:40:00|3845.28|3845.28|3846.49|3846.49|3846.49|3846.49|3845.28|3845.28|0
1607506820000|2020-12-09 09:40:20|3846.09|3846.09|3846.01|3846.01|3846.09|3846.09|3846.01|3846.01|0
1607506830000|2020-12-09 09:40:30|3845.71|3845.71|3846.72|3846.72|3846.72|3846.72|3845.6|3845.6|0
1607506840000|2020-12-09 09:40:40|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|3845.35|0
1607506850000|2020-12-09 09:40:50|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|3845.23|0
1607506860000|2020-12-09 09:41:00|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|3844.84|0
1607506870000|2020-12-09 09:41:10|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|0
1607506880000|2020-12-09 09:41:20|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|3843.86|0
1607506890000|2020-12-09 09:41:30|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|3843.71|0
1607506910000|2020-12-09 09:41:50|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|0
1607506920000|2020-12-09 09:42:00|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|0
1607506940000|2020-12-09 09:42:20|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|3843.31|0
1607506950000|2020-12-09 09:42:30|3843.02|3843.02|3843.2|3843.2|3843.2|3843.2|3843.02|3843.02|0
1607506960000|2020-12-09 09:42:40|3843.34|3843.34|3842.84|3842.84|3843.34|3843.34|3842.66|3842.66|0
1607506970000|2020-12-09 09:42:50|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|0
1607506990000|2020-12-09 09:43:10|3841.32|3841.32|3841.32|3841.32|3841.32|3841.32|3841.32|3841.32|0
1607507000000|2020-12-09 09:43:20|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|3840.93|0
1607507010000|2020-12-09 09:43:30|3840.76|3840.76|3840.88|3840.88|3840.88|3840.88|3840.76|3840.76|0
1607507020000|2020-12-09 09:43:40|3840.73|3840.73|3840.41|3840.41|3840.73|3840.73|3840.41|3840.41|0
1607507030000|2020-12-09 09:43:50|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|3840.7|0
1607507040000|2020-12-09 09:44:00|3841.5|3841.5|3842.06|3842.06|3842.06|3842.06|3841.5|3841.5|0
1607507050000|2020-12-09 09:44:10|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|0
1607507060000|2020-12-09 09:44:20|3841.75|3841.75|3841.45|3841.45|3841.75|3841.75|3841.45|3841.45|0
1607507080000|2020-12-09 09:44:40|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|0
1607507090000|2020-12-09 09:44:50|3840.66|3840.66|3840.26|3840.26|3840.66|3840.66|3840.26|3840.26|0
1607507110000|2020-12-09 09:45:10|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|0
1607507120000|2020-12-09 09:45:20|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|3840.66|0
1607507130000|2020-12-09 09:45:30|3840.74|3840.74|3840.82|3840.82|3840.82|3840.82|3840.74|3840.74|0
1607507140000|2020-12-09 09:45:40|3840.74|3840.74|3839.84|3839.84|3841.42|3841.42|3839.84|3839.84|0
1607507150000|2020-12-09 09:45:50|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|0
1607507160000|2020-12-09 09:46:00|3838.36|3838.36|3839.55|3839.55|3839.95|3839.95|3838.36|3838.36|0
1607507190000|2020-12-09 09:46:30|3839.22|3839.22|3838.97|3838.97|3839.22|3839.22|3838.97|3838.97|0
1607507200000|2020-12-09 09:46:40|3838.57|3838.57|3838.9|3838.9|3838.9|3838.9|3838.57|3838.57|0
1607507220000|2020-12-09 09:47:00|3838.51|3838.51|3837.82|3837.82|3838.51|3838.51|3837.82|3837.82|0
1607507230000|2020-12-09 09:47:10|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|3838.22|0
1607507250000|2020-12-09 09:47:30|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|3839.59|0
1607507270000|2020-12-09 09:47:50|3838.79|3838.79|3836.92|3836.92|3838.79|3838.79|3836.52|3836.52|0
1607507280000|2020-12-09 09:48:00|3837.6|3837.6|3836.98|3836.98|3837.77|3837.77|3836.98|3836.98|0
1607507290000|2020-12-09 09:48:10|3836.81|3836.81|3836.66|3836.66|3836.81|3836.81|3836.66|3836.66|0
1607507300000|2020-12-09 09:48:20|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|3836.51|0
1607507310000|2020-12-09 09:48:30|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|0
1607507330000|2020-12-09 09:48:50|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|0
1607507350000|2020-12-09 09:49:10|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|3835.27|0
1607507360000|2020-12-09 09:49:20|3836.06|3836.06|3836.75|3836.75|3836.75|3836.75|3836.06|3836.06|0
1607507380000|2020-12-09 09:49:40|3836.66|3836.66|3836.75|3836.75|3836.75|3836.75|3836.66|3836.66|0
1607507390000|2020-12-09 09:49:50|3837.14|3837.14|3836.51|3836.51|3837.14|3837.14|3836.51|3836.51|0
1607507400000|2020-12-09 09:50:00|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|3836.39|0
1607507420000|2020-12-09 09:50:20|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|0
1607507430000|2020-12-09 09:50:30|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|0
1607507440000|2020-12-09 09:50:40|3834.8|3834.8|3835.36|3835.36|3835.36|3835.36|3834.57|3834.57|0
1607507470000|2020-12-09 09:51:10|3835.61|3835.61|3835.73|3835.73|3835.73|3835.73|3835.61|3835.61|0
1607507480000|2020-12-09 09:51:20|3836.53|3836.53|3834.72|3834.72|3836.53|3836.53|3834.72|3834.72|0
1607507500000|2020-12-09 09:51:40|3835.4|3835.4|3835.29|3835.29|3835.4|3835.4|3835.29|3835.29|0
1607507510000|2020-12-09 09:51:50|3835.18|3835.18|3835.18|3835.18|3835.18|3835.18|3835.18|3835.18|0
1607507530000|2020-12-09 09:52:10|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|0
1607507540000|2020-12-09 09:52:20|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|3835.57|0
1607507550000|2020-12-09 09:52:30|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|0
1607507570000|2020-12-09 09:52:50|3835.46|3835.46|3835.06|3835.06|3835.46|3835.46|3835.06|3835.06|0
1607507580000|2020-12-09 09:53:00|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|0
1607507610000|2020-12-09 09:53:30|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|0
1607507620000|2020-12-09 09:53:40|3834.73|3834.73|3834.96|3834.96|3834.96|3834.96|3834.34|3834.34|0
1607507640000|2020-12-09 09:54:00|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|3834.28|0
1607507650000|2020-12-09 09:54:10|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|3834.34|0
1607507660000|2020-12-09 09:54:20|3834.67|3834.67|3835.45|3835.45|3835.45|3835.45|3834.67|3834.67|0
1607507680000|2020-12-09 09:54:40|3835.84|3835.84|3836.24|3836.24|3836.24|3836.24|3835.84|3835.84|0
1607507710000|2020-12-09 09:55:10|3836.64|3836.64|3836.64|3836.64|3836.64|3836.64|3836.64|3836.64|0
1607507720000|2020-12-09 09:55:20|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|3837.03|0
1607507750000|2020-12-09 09:55:50|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|3837.43|0
1607507760000|2020-12-09 09:56:00|3837.83|3837.83|3836.79|3836.79|3837.83|3837.83|3836.79|3836.79|0
1607507790000|2020-12-09 09:56:30|3836.46|3836.46|3836.38|3836.38|3836.46|3836.46|3836.38|3836.38|0
1607507810000|2020-12-09 09:56:50|3836.78|3836.78|3836.56|3836.56|3836.78|3836.78|3836.56|3836.56|0
1607507820000|2020-12-09 09:57:00|3838.15|3838.15|3838.55|3838.55|3838.55|3838.55|3838.15|3838.15|0
1607507830000|2020-12-09 09:57:10|3838.71|3838.71|3839.11|3839.11|3839.11|3839.11|3838.71|3838.71|0
1607507840000|2020-12-09 09:57:20|3839.19|3839.19|3839.59|3839.59|3839.59|3839.59|3839.19|3839.19|0
1607507860000|2020-12-09 09:57:40|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|0
1607507870000|2020-12-09 09:57:50|3838.56|3838.56|3838.68|3838.68|3838.68|3838.68|3838.56|3838.56|0
1607507880000|2020-12-09 09:58:00|3838.56|3838.56|3838.39|3838.39|3838.56|3838.56|3838.39|3838.39|0
1607507890000|2020-12-09 09:58:10|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|0
1607507900000|2020-12-09 09:58:20|3838.15|3838.15|3838.3|3838.3|3838.3|3838.3|3837.82|3837.82|0
1607507910000|2020-12-09 09:58:30|3838.06|3838.06|3838.93|3838.93|3839.49|3839.49|3838.06|3838.06|0
1607507950000|2020-12-09 09:59:10|3839.08|3839.08|3839.88|3839.88|3839.88|3839.88|3839.08|3839.08|0
1607507960000|2020-12-09 09:59:20|3840.67|3840.67|3840.62|3840.62|3840.67|3840.67|3840.62|3840.62|0
1607507970000|2020-12-09 09:59:30|3841.41|3841.41|3840.25|3840.25|3841.41|3841.41|3840.22|3840.22|0
1607507980000|2020-12-09 09:59:40|3840.08|3840.08|3839.29|3839.29|3840.08|3840.08|3839.29|3839.29|0
1607507990000|2020-12-09 09:59:50|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|0
1607508000000|2020-12-09 10:00:00|3840.33|3840.33|3840.38|3840.38|3840.38|3840.38|3840.33|3840.33|0
1607508010000|2020-12-09 10:00:10|3840.17|3840.17|3840.12|3840.12|3840.17|3840.17|3840.12|3840.12|0
1607508020000|2020-12-09 10:00:20|3840.33|3840.33|3840.38|3840.38|3840.38|3840.38|3840.33|3840.33|0
1607508050000|2020-12-09 10:00:50|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|3840.24|0
1607508060000|2020-12-09 10:01:00|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|0
1607508070000|2020-12-09 10:01:10|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|0
1607508080000|2020-12-09 10:01:20|3840.05|3840.05|3839.66|3839.66|3840.45|3840.45|3839.66|3839.66|0
1607508090000|2020-12-09 10:01:30|3839.26|3839.26|3839.66|3839.66|3839.66|3839.66|3839.26|3839.26|0
1607508100000|2020-12-09 10:01:40|3840.05|3840.05|3840.85|3840.85|3840.85|3840.85|3840.05|3840.05|0
1607508120000|2020-12-09 10:02:00|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|3841.01|0
1607508130000|2020-12-09 10:02:10|3842.2|3842.2|3842.81|3842.81|3842.81|3842.81|3842.2|3842.2|0
1607508140000|2020-12-09 10:02:20|3843.5|3843.5|3843.83|3843.83|3843.83|3843.83|3843.5|3843.5|0
1607508190000|2020-12-09 10:03:10|3844.07|3844.07|3844.18|3844.18|3844.18|3844.18|3844.07|3844.07|0
1607508200000|2020-12-09 10:03:20|3844.03|3844.03|3843.24|3843.24|3844.03|3844.03|3843.24|3843.24|0
1607508210000|2020-12-09 10:03:30|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|0
1607508220000|2020-12-09 10:03:40|3842.05|3842.05|3842.05|3842.05|3842.05|3842.05|3842.05|3842.05|0
1607508230000|2020-12-09 10:03:50|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|3842.17|0
1607508270000|2020-12-09 10:04:30|3841.96|3841.96|3841.97|3841.97|3841.97|3841.97|3841.96|3841.96|0
1607508280000|2020-12-09 10:04:40|3843.16|3843.16|3842.76|3842.76|3843.16|3843.16|3842.76|3842.76|0
1607508300000|2020-12-09 10:05:00|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|3842.82|0
1607508310000|2020-12-09 10:05:10|3843.21|3843.21|3842.42|3842.42|3843.21|3843.21|3842.42|3842.42|0
1607508320000|2020-12-09 10:05:20|3843.21|3843.21|3841.05|3841.05|3843.21|3843.21|3841.05|3841.05|0
1607508330000|2020-12-09 10:05:30|3840.37|3840.37|3840.37|3840.37|3840.77|3840.77|3840.37|3840.37|0
1607508340000|2020-12-09 10:05:40|3840.12|3840.12|3840.04|3840.04|3840.12|3840.12|3840.04|3840.04|0
1607508350000|2020-12-09 10:05:50|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|0
1607508360000|2020-12-09 10:06:00|3839.3|3839.3|3839.74|3839.74|3840.14|3840.14|3839.3|3839.3|0
1607508380000|2020-12-09 10:06:20|3839.45|3839.45|3839.15|3839.15|3839.45|3839.45|3839.15|3839.15|0
1607508390000|2020-12-09 10:06:30|3840.74|3840.74|3839.15|3839.15|3840.74|3840.74|3839.15|3839.15|0
1607508400000|2020-12-09 10:06:40|3839.94|3839.94|3839.15|3839.15|3839.94|3839.94|3839.15|3839.15|0
1607508420000|2020-12-09 10:07:00|3840.34|3840.34|3839.15|3839.15|3840.34|3840.34|3839.15|3839.15|0
1607508430000|2020-12-09 10:07:10|3839.55|3839.55|3839.15|3839.15|3839.55|3839.55|3839.15|3839.15|0
1607508440000|2020-12-09 10:07:20|3839.55|3839.55|3841.93|3841.93|3841.93|3841.93|3839.55|3839.55|0
1607508460000|2020-12-09 10:07:40|3842.01|3842.01|3842.01|3842.01|3842.01|3842.01|3842.01|3842.01|0
1607508490000|2020-12-09 10:08:10|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|0
1607508510000|2020-12-09 10:08:30|3841.22|3841.22|3841.11|3841.11|3841.22|3841.22|3841.11|3841.11|0
1607508540000|2020-12-09 10:09:00|3841.59|3841.59|3841.83|3841.83|3841.83|3841.83|3841.59|3841.59|0
1607508560000|2020-12-09 10:09:20|3841.75|3841.75|3841.75|3841.75|3841.75|3841.75|3841.75|3841.75|0
1607508580000|2020-12-09 10:09:40|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|3841.35|0
1607508600000|2020-12-09 10:10:00|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|3841.3|0
1607508610000|2020-12-09 10:10:10|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|0
1607508630000|2020-12-09 10:10:30|3840.78|3840.78|3841.02|3841.02|3841.47|3841.47|3840.78|3840.78|0
1607508650000|2020-12-09 10:10:50|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|0
1607508680000|2020-12-09 10:11:20|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|0
1607508690000|2020-12-09 10:11:30|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|3841.61|0
1607508700000|2020-12-09 10:11:40|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|0
1607508710000|2020-12-09 10:11:50|3842.09|3842.09|3842.09|3842.09|3843.28|3843.28|3842.09|3842.09|0
1607508740000|2020-12-09 10:12:20|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|0
1607508750000|2020-12-09 10:12:30|3842.46|3842.46|3842.34|3842.34|3842.46|3842.46|3842.34|3842.34|0
1607508760000|2020-12-09 10:12:40|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|0
1607508790000|2020-12-09 10:13:10|3842.34|3842.34|3841.95|3841.95|3842.34|3842.34|3841.95|3841.95|0
1607508800000|2020-12-09 10:13:20|3841.55|3841.55|3841.7|3841.7|3841.7|3841.7|3841.55|3841.55|0
1607508810000|2020-12-09 10:13:30|3841.46|3841.46|3841.7|3841.7|3841.7|3841.7|3841.46|3841.46|0
1607508820000|2020-12-09 10:13:40|3842.38|3842.38|3842.23|3842.23|3842.38|3842.38|3842.23|3842.23|0
1607508840000|2020-12-09 10:14:00|3842.34|3842.34|3842.74|3842.74|3842.74|3842.74|3842.34|3842.34|0
1607508860000|2020-12-09 10:14:20|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|0
1607508870000|2020-12-09 10:14:30|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|3841.94|0
1607508910000|2020-12-09 10:15:10|3842.19|3842.19|3841.53|3841.53|3842.41|3842.41|3841.53|3841.53|0
1607508920000|2020-12-09 10:15:20|3841.13|3841.13|3840.74|3840.74|3841.13|3841.13|3840.74|3840.74|0
1607508930000|2020-12-09 10:15:30|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|0
1607508960000|2020-12-09 10:16:00|3839.94|3839.94|3841.61|3841.61|3841.61|3841.61|3839.94|3839.94|0
1607508970000|2020-12-09 10:16:10|3841.56|3841.56|3839.9|3839.9|3841.56|3841.56|3839.9|3839.9|0
1607508990000|2020-12-09 10:16:30|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|3840.69|0
1607509000000|2020-12-09 10:16:40|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|3840.39|0
1607509010000|2020-12-09 10:16:50|3840.69|3840.69|3840.29|3840.29|3840.69|3840.69|3840.29|3840.29|0
1607509020000|2020-12-09 10:17:00|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|3839.09|0
1607509030000|2020-12-09 10:17:10|3839.88|3839.88|3840.28|3840.28|3840.28|3840.28|3839.88|3839.88|0
1607509040000|2020-12-09 10:17:20|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|0
1607509050000|2020-12-09 10:17:30|3840.76|3840.76|3845|3845|3845|3845|3840.76|3840.76|0
1607509070000|2020-12-09 10:17:50|3844.32|3844.32|3845.13|3845.13|3845.13|3845.13|3844.32|3844.32|0
1607509100000|2020-12-09 10:18:20|3845.28|3845.28|3845.67|3845.67|3845.67|3845.67|3845.28|3845.28|0
1607509120000|2020-12-09 10:18:40|3845.98|3845.98|3845.98|3845.98|3845.98|3845.98|3845.98|3845.98|0
1607509130000|2020-12-09 10:18:50|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|0
1607509140000|2020-12-09 10:19:00|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|3848.25|0
1607509150000|2020-12-09 10:19:10|3848.41|3848.41|3849.09|3849.09|3849.09|3849.09|3848.41|3848.41|0
1607509160000|2020-12-09 10:19:20|3849.49|3849.49|3849.88|3849.88|3849.88|3849.88|3849.49|3849.49|0
1607509170000|2020-12-09 10:19:30|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|0
1607509180000|2020-12-09 10:19:40|3849.82|3849.82|3849.9|3849.9|3849.9|3849.9|3849.82|3849.82|0
1607509190000|2020-12-09 10:19:50|3849.78|3849.78|3849.9|3849.9|3849.9|3849.9|3849.78|3849.78|0
1607509200000|2020-12-09 10:20:00|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1607509210000|2020-12-09 10:20:10|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|3850.21|0
1607509220000|2020-12-09 10:20:20|3850.05|3850.05|3848.68|3848.68|3850.05|3850.05|3848.68|3848.68|0
1607509240000|2020-12-09 10:20:40|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|3848.58|0
1607509250000|2020-12-09 10:20:50|3847.78|3847.78|3847.38|3847.38|3847.78|3847.78|3847.38|3847.38|0
1607509260000|2020-12-09 10:21:00|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|0
1607509320000|2020-12-09 10:22:00|3848.58|3848.58|3848.97|3848.97|3849.12|3849.12|3848.58|3848.58|0
1607509340000|2020-12-09 10:22:20|3849.12|3849.12|3848.62|3848.62|3849.12|3849.12|3848.62|3848.62|0
1607509360000|2020-12-09 10:22:40|3848.76|3848.76|3849.84|3849.84|3849.84|3849.84|3848.76|3848.76|0
1607509370000|2020-12-09 10:22:50|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1607509380000|2020-12-09 10:23:00|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|0
1607509390000|2020-12-09 10:23:10|3849.8|3849.8|3850.99|3850.99|3850.99|3850.99|3849.8|3849.8|0
1607509410000|2020-12-09 10:23:30|3851.15|3851.15|3851.55|3851.55|3851.55|3851.55|3851.15|3851.15|0
1607509420000|2020-12-09 10:23:40|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|3851.15|0
1607509430000|2020-12-09 10:23:50|3850.76|3850.76|3851.39|3851.39|3851.39|3851.39|3850.76|3850.76|0
1607509470000|2020-12-09 10:24:30|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|0
1607509480000|2020-12-09 10:24:40|3850.51|3850.51|3850.43|3850.43|3850.51|3850.51|3850.43|3850.43|0
1607509560000|2020-12-09 10:26:00|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|3849.64|0
1607509570000|2020-12-09 10:26:10|3849.42|3849.42|3849.42|3849.42|3849.42|3849.42|3849.42|3849.42|0
1607509580000|2020-12-09 10:26:20|3849.82|3849.82|3849.82|3849.82|3849.82|3849.82|3849.82|3849.82|0
1607509610000|2020-12-09 10:26:50|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|0
1607509620000|2020-12-09 10:27:00|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|0
1607509630000|2020-12-09 10:27:10|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|0
1607509660000|2020-12-09 10:27:40|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|3850.76|0
1607509690000|2020-12-09 10:28:10|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1607509700000|2020-12-09 10:28:20|3850.66|3850.66|3850.72|3850.72|3850.72|3850.72|3850.66|3850.66|0
1607509730000|2020-12-09 10:28:50|3850.32|3850.32|3850.15|3850.15|3850.32|3850.32|3850.03|3850.03|0
1607509780000|2020-12-09 10:29:40|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|3850.83|0
1607509790000|2020-12-09 10:29:50|3850.68|3850.68|3849.49|3849.49|3850.68|3850.68|3849.49|3849.49|0
1607509800000|2020-12-09 10:30:00|3849.09|3849.09|3849.78|3849.78|3849.78|3849.78|3849.09|3849.09|0
1607509810000|2020-12-09 10:30:10|3849.66|3849.66|3849.71|3849.71|3849.71|3849.71|3849.66|3849.66|0
1607509820000|2020-12-09 10:30:20|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|3849.46|0
1607509840000|2020-12-09 10:30:40|3849.76|3849.76|3849.61|3849.61|3849.76|3849.76|3849.61|3849.61|0
1607509880000|2020-12-09 10:31:20|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1607509890000|2020-12-09 10:31:30|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|0
1607509930000|2020-12-09 10:32:10|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|0
1607509960000|2020-12-09 10:32:40|3849.1|3849.1|3846.69|3846.69|3849.1|3849.1|3846.69|3846.69|0
1607509970000|2020-12-09 10:32:50|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|0
1607509980000|2020-12-09 10:33:00|3846.45|3846.45|3846.2|3846.2|3846.45|3846.45|3846.2|3846.2|0
1607509990000|2020-12-09 10:33:10|3845.51|3845.51|3844.2|3844.2|3845.51|3845.51|3844.2|3844.2|0
1607510000000|2020-12-09 10:33:20|3844.89|3844.89|3846.08|3846.08|3846.08|3846.08|3844.89|3844.89|0
1607510050000|2020-12-09 10:34:10|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|3845.97|0
1607510080000|2020-12-09 10:34:40|3845.82|3845.82|3845.82|3845.82|3847.01|3847.01|3845.82|3845.82|0
1607510090000|2020-12-09 10:34:50|3845.97|3845.97|3845.82|3845.82|3845.97|3845.97|3845.82|3845.82|0
1607510100000|2020-12-09 10:35:00|3845.03|3845.03|3844.4|3844.4|3845.08|3845.08|3844.4|3844.4|0
1607510110000|2020-12-09 10:35:10|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1607510130000|2020-12-09 10:35:30|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1607510140000|2020-12-09 10:35:40|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|3843.89|0
1607510150000|2020-12-09 10:35:50|3843.81|3843.81|3843.66|3843.66|3843.81|3843.81|3843.66|3843.66|0
1607510160000|2020-12-09 10:36:00|3843.55|3843.55|3842.21|3842.21|3843.55|3843.55|3842.21|3842.21|0
1607510170000|2020-12-09 10:36:10|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|3841.82|0
1607510180000|2020-12-09 10:36:20|3841.67|3841.67|3841.52|3841.52|3841.67|3841.67|3841.52|3841.52|0
1607510200000|2020-12-09 10:36:40|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|3841.12|0
1607510210000|2020-12-09 10:36:50|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|3839.93|0
1607510220000|2020-12-09 10:37:00|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|0
1607510230000|2020-12-09 10:37:10|3839.93|3839.93|3840.33|3840.33|3840.33|3840.33|3839.93|3839.93|0
1607510260000|2020-12-09 10:37:40|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|0
1607510270000|2020-12-09 10:37:50|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|0
1607510290000|2020-12-09 10:38:10|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|0
1607510300000|2020-12-09 10:38:20|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|3839.52|0
1607510310000|2020-12-09 10:38:30|3839.67|3839.67|3838.3|3838.3|3839.67|3839.67|3838.3|3838.3|0
1607510340000|2020-12-09 10:39:00|3837.91|3837.91|3837.74|3837.74|3837.91|3837.91|3837.74|3837.74|0
1607510380000|2020-12-09 10:39:40|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|3838.53|0
1607510390000|2020-12-09 10:39:50|3838.64|3838.64|3838.79|3838.79|3838.94|3838.94|3838.64|3838.64|0
1607510430000|2020-12-09 10:40:30|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|3839.48|0
1607510440000|2020-12-09 10:40:40|3839.33|3839.33|3840.12|3840.12|3840.12|3840.12|3839.33|3839.33|0
1607510490000|2020-12-09 10:41:30|3840.52|3840.52|3839.72|3839.72|3840.52|3840.52|3839.72|3839.72|0
1607510500000|2020-12-09 10:41:40|3839.33|3839.33|3838.53|3838.53|3839.33|3839.33|3838.53|3838.53|0
1607510510000|2020-12-09 10:41:50|3838.83|3838.83|3838.83|3838.83|3838.83|3838.83|3838.83|3838.83|0
1607510560000|2020-12-09 10:42:40|3838.98|3838.98|3837.86|3837.86|3838.98|3838.98|3837.86|3837.86|0
1607510570000|2020-12-09 10:42:50|3838.01|3838.01|3837.61|3837.61|3838.01|3838.01|3837.61|3837.61|0
1607510580000|2020-12-09 10:43:00|3837.22|3837.22|3836.82|3836.82|3837.22|3837.22|3836.82|3836.82|0
1607510590000|2020-12-09 10:43:10|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|0
1607510610000|2020-12-09 10:43:30|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|0
1607510620000|2020-12-09 10:43:40|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|3838.41|0
1607510640000|2020-12-09 10:44:00|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|3837.61|0
1607510660000|2020-12-09 10:44:20|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|0
1607510670000|2020-12-09 10:44:30|3836.33|3836.33|3836.41|3836.41|3836.41|3836.41|3836.33|3836.33|0
1607510680000|2020-12-09 10:44:40|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|3836.29|0
1607510700000|2020-12-09 10:45:00|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|3837.66|0
1607510730000|2020-12-09 10:45:30|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|0
1607510750000|2020-12-09 10:45:50|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|0
1607510790000|2020-12-09 10:46:30|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|3837.26|0
1607510800000|2020-12-09 10:46:40|3837.66|3837.66|3838.06|3838.06|3838.06|3838.06|3837.66|3837.66|0
1607510820000|2020-12-09 10:47:00|3838.2|3838.2|3838.75|3838.75|3838.75|3838.75|3838.2|3838.2|0
1607510830000|2020-12-09 10:47:10|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|3838.8|0
1607510840000|2020-12-09 10:47:20|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|0
1607510860000|2020-12-09 10:47:40|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|0
1607510880000|2020-12-09 10:48:00|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|3839.42|0
1607510920000|2020-12-09 10:48:40|3839.54|3839.54|3840.41|3840.41|3840.41|3840.41|3839.54|3839.54|0
1607510940000|2020-12-09 10:49:00|3840.66|3840.66|3840.66|3840.66|3841.05|3841.05|3840.66|3840.66|0
1607510950000|2020-12-09 10:49:10|3840.76|3840.76|3840.98|3840.98|3840.98|3840.98|3840.76|3840.76|0
1607510970000|2020-12-09 10:49:30|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1607510980000|2020-12-09 10:49:40|3840.42|3840.42|3839.63|3839.63|3840.42|3840.42|3839.63|3839.63|0
1607510990000|2020-12-09 10:49:50|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|3839.78|0
1607511000000|2020-12-09 10:50:00|3839.92|3839.92|3840.47|3840.47|3840.87|3840.87|3839.92|3839.92|0
1607511020000|2020-12-09 10:50:20|3840.07|3840.07|3840.7|3840.7|3840.87|3840.87|3840.07|3840.07|0
1607511050000|2020-12-09 10:50:50|3840.55|3840.55|3840.41|3840.41|3840.55|3840.55|3840.41|3840.41|0
1607511070000|2020-12-09 10:51:10|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|3839.61|0
1607511080000|2020-12-09 10:51:20|3839.7|3839.7|3840.09|3840.09|3840.09|3840.09|3839.7|3839.7|0
1607511090000|2020-12-09 10:51:30|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|3839.88|0
1607511130000|2020-12-09 10:52:10|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|3839.77|0
1607511150000|2020-12-09 10:52:30|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|0
1607511170000|2020-12-09 10:52:50|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|0
1607511190000|2020-12-09 10:53:10|3842|3842|3841.61|3841.61|3843.19|3843.19|3841.61|3841.61|0
1607511230000|2020-12-09 10:53:50|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|0
1607511240000|2020-12-09 10:54:00|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|3841.36|0
1607511250000|2020-12-09 10:54:10|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|0
1607511260000|2020-12-09 10:54:20|3841.67|3841.67|3841.59|3841.59|3841.67|3841.67|3841.59|3841.59|0
1607511330000|2020-12-09 10:55:30|3842.38|3842.38|3843.74|3843.74|3843.74|3843.74|3842.38|3842.38|0
1607511340000|2020-12-09 10:55:40|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|3843.82|0
1607511350000|2020-12-09 10:55:50|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1607511370000|2020-12-09 10:56:10|3844.07|3844.07|3843.99|3843.99|3844.07|3844.07|3843.99|3843.99|0
1607511380000|2020-12-09 10:56:20|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|3845.18|0
1607511390000|2020-12-09 10:56:30|3845.34|3845.34|3844.15|3844.15|3845.34|3845.34|3844.15|3844.15|0
1607511400000|2020-12-09 10:56:40|3843.76|3843.76|3843.51|3843.51|3843.76|3843.76|3843.51|3843.51|0
1607511420000|2020-12-09 10:57:00|3842.71|3842.71|3842.15|3842.15|3842.71|3842.71|3842.15|3842.15|0
1607511430000|2020-12-09 10:57:10|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|3842.24|0
1607511440000|2020-12-09 10:57:20|3841.86|3841.86|3841.86|3841.86|3841.86|3841.86|3841.86|3841.86|0
1607511460000|2020-12-09 10:57:40|3841.78|3841.78|3841.78|3841.78|3841.78|3841.78|3841.78|3841.78|0
1607511480000|2020-12-09 10:58:00|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|0
1607511500000|2020-12-09 10:58:20|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1607511510000|2020-12-09 10:58:30|3842.49|3842.49|3842.49|3842.49|3842.49|3842.49|3842.49|3842.49|0
1607511520000|2020-12-09 10:58:40|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|3842.61|0
1607511540000|2020-12-09 10:59:00|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|0
1607511560000|2020-12-09 10:59:20|3843.57|3843.57|3843.89|3843.89|3843.89|3843.89|3843.57|3843.57|0
1607511570000|2020-12-09 10:59:30|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|3844.25|0
1607511580000|2020-12-09 10:59:40|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|3844.37|0
1607511590000|2020-12-09 10:59:50|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1607511600000|2020-12-09 11:00:00|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|0
1607511610000|2020-12-09 11:00:10|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|3844.53|0
1607511630000|2020-12-09 11:00:30|3846.12|3846.12|3844.53|3844.53|3846.12|3846.12|3844.53|3844.53|0
1607511640000|2020-12-09 11:00:40|3843.74|3843.74|3843.72|3843.72|3843.74|3843.74|3843.57|3843.57|0
1607511650000|2020-12-09 11:00:50|3843.32|3843.32|3843.24|3843.24|3843.32|3843.32|3843.24|3843.24|0
1607511660000|2020-12-09 11:01:00|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|0
1607511670000|2020-12-09 11:01:10|3842.76|3842.76|3842.76|3842.76|3842.76|3842.76|3842.76|3842.76|0
1607511680000|2020-12-09 11:01:20|3842.08|3842.08|3842|3842|3842.08|3842.08|3842|3842|0
1607511710000|2020-12-09 11:01:50|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|0
1607511770000|2020-12-09 11:02:50|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1607511790000|2020-12-09 11:03:10|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|3840.83|0
1607511800000|2020-12-09 11:03:20|3840.67|3840.67|3840.57|3840.57|3840.67|3840.67|3840.57|3840.57|0
1607511810000|2020-12-09 11:03:30|3840.62|3840.62|3840.5|3840.5|3841.02|3841.02|3840.34|3840.34|0
1607511820000|2020-12-09 11:03:40|3840.6|3840.6|3840.72|3840.72|3840.72|3840.72|3840.6|3840.6|0
1607511830000|2020-12-09 11:03:50|3840.57|3840.57|3840|3840|3840.66|3840.66|3840|3840|0
1607511850000|2020-12-09 11:04:10|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|0
1607511880000|2020-12-09 11:04:40|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|0
1607511890000|2020-12-09 11:04:50|3840.36|3840.36|3840.25|3840.25|3840.36|3840.36|3840.25|3840.25|0
1607511900000|2020-12-09 11:05:00|3839.85|3839.85|3839.62|3839.62|3839.85|3839.85|3839.62|3839.62|0
1607511910000|2020-12-09 11:05:10|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|3839.22|0
1607511920000|2020-12-09 11:05:20|3838.54|3838.54|3837.85|3837.85|3838.54|3838.54|3837.85|3837.85|0
1607511930000|2020-12-09 11:05:30|3837.8|3837.8|3838.59|3838.59|3838.59|3838.59|3837.8|3837.8|0
1607511940000|2020-12-09 11:05:40|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|0
1607511960000|2020-12-09 11:06:00|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|3838.11|0
1607511990000|2020-12-09 11:06:30|3838.91|3838.91|3838.91|3838.91|3838.91|3838.91|3838.91|3838.91|0
1607512020000|2020-12-09 11:07:00|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|3839.3|0
1607512050000|2020-12-09 11:07:30|3839.39|3839.39|3839.55|3839.55|3839.55|3839.55|3839.39|3839.39|0
1607512060000|2020-12-09 11:07:40|3840.23|3840.23|3840.23|3840.23|3840.23|3840.23|3840.23|3840.23|0
1607512090000|2020-12-09 11:08:10|3840.48|3840.48|3840.65|3840.65|3840.65|3840.65|3840.48|3840.48|0
1607512100000|2020-12-09 11:08:20|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|3840.8|0
1607512110000|2020-12-09 11:08:30|3840|3840|3840|3840|3840|3840|3840|3840|0
1607512120000|2020-12-09 11:08:40|3839.84|3839.84|3839.68|3839.68|3839.84|3839.84|3839.68|3839.68|0
1607512130000|2020-12-09 11:08:50|3839.28|3839.28|3837.88|3837.88|3839.28|3839.28|3837.88|3837.88|0
1607512140000|2020-12-09 11:09:00|3837.93|3837.93|3837.3|3837.3|3837.93|3837.93|3837.3|3837.3|0
1607512160000|2020-12-09 11:09:20|3837.15|3837.15|3836.76|3836.76|3837.15|3837.15|3836.76|3836.76|0
1607512200000|2020-12-09 11:10:00|3837.06|3837.06|3837.2|3837.2|3837.2|3837.2|3837.06|3837.06|0
1607512210000|2020-12-09 11:10:10|3837.29|3837.29|3839.06|3839.06|3839.06|3839.06|3837.29|3837.29|0
1607512220000|2020-12-09 11:10:20|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|0
1607512240000|2020-12-09 11:10:40|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|0
1607512250000|2020-12-09 11:10:50|3838.94|3838.94|3839.02|3839.02|3839.02|3839.02|3838.94|3838.94|0
1607512260000|2020-12-09 11:11:00|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|0
1607512280000|2020-12-09 11:11:20|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|3838.37|0
1607512340000|2020-12-09 11:12:20|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|0
1607512350000|2020-12-09 11:12:30|3839.85|3839.85|3840.28|3840.28|3840.28|3840.28|3839.85|3839.85|0
1607512390000|2020-12-09 11:13:10|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|3840.55|0
1607512410000|2020-12-09 11:13:30|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|3840.94|0
1607512430000|2020-12-09 11:13:50|3841.19|3841.19|3843.06|3843.06|3843.06|3843.06|3841.19|3841.19|0
1607512450000|2020-12-09 11:14:10|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|0
1607512460000|2020-12-09 11:14:20|3843.63|3843.63|3843.52|3843.52|3843.63|3843.63|3843.52|3843.52|0
1607512480000|2020-12-09 11:14:40|3843.64|3843.64|3843.52|3843.52|3843.64|3843.64|3843.52|3843.52|0
1607512500000|2020-12-09 11:15:00|3843.12|3843.12|3842.73|3842.73|3843.12|3843.12|3842.73|3842.73|0
1607512520000|2020-12-09 11:15:20|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|0
1607512540000|2020-12-09 11:15:40|3842.96|3842.96|3842.81|3842.81|3842.96|3842.96|3842.81|3842.81|0
1607512550000|2020-12-09 11:15:50|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|3843.21|0
1607512570000|2020-12-09 11:16:10|3843.06|3843.06|3842.91|3842.91|3843.21|3843.21|3842.91|3842.91|0
1607512580000|2020-12-09 11:16:20|3843.06|3843.06|3842.91|3842.91|3843.06|3843.06|3842.91|3842.91|0
1607512620000|2020-12-09 11:17:00|3842.85|3842.85|3842.24|3842.24|3842.85|3842.85|3842.24|3842.24|0
1607512630000|2020-12-09 11:17:10|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|3842.39|0
1607512640000|2020-12-09 11:17:20|3842.54|3842.54|3842.39|3842.39|3842.54|3842.54|3842.39|3842.39|0
1607512650000|2020-12-09 11:17:30|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|0
1607512660000|2020-12-09 11:17:40|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|0
1607512670000|2020-12-09 11:17:50|3842.68|3842.68|3842.84|3842.84|3842.84|3842.84|3842.68|3842.68|0
1607512680000|2020-12-09 11:18:00|3843.01|3843.01|3842.61|3842.61|3843.01|3843.01|3842.61|3842.61|0
1607512710000|2020-12-09 11:18:30|3842.5|3842.5|3842.57|3842.57|3842.57|3842.57|3842.33|3842.33|0
1607512720000|2020-12-09 11:18:40|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|0
1607512750000|2020-12-09 11:19:10|3842.57|3842.57|3841.38|3841.38|3842.57|3842.57|3841.38|3841.38|0
1607512770000|2020-12-09 11:19:30|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1607512790000|2020-12-09 11:19:50|3841.46|3841.46|3842.14|3842.14|3842.14|3842.14|3841.46|3841.46|0
1607512800000|2020-12-09 11:20:00|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|3842.25|0
1607512820000|2020-12-09 11:20:20|3841.46|3841.46|3841.14|3841.14|3841.62|3841.62|3841.14|3841.14|0
1607512830000|2020-12-09 11:20:30|3841.04|3841.04|3840.98|3840.98|3841.04|3841.04|3840.98|3840.98|0
1607512840000|2020-12-09 11:20:40|3840.9|3840.9|3840.73|3840.73|3840.9|3840.9|3840.73|3840.73|0
1607512850000|2020-12-09 11:20:50|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|3839.15|0
1607512860000|2020-12-09 11:21:00|3839.09|3839.09|3842.27|3842.27|3843.06|3843.06|3839.09|3839.09|0
1607512870000|2020-12-09 11:21:10|3841.87|3841.87|3841.47|3841.47|3841.87|3841.87|3841.47|3841.47|0
1607512900000|2020-12-09 11:21:40|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|3841.56|0
1607512910000|2020-12-09 11:21:50|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|0
1607512930000|2020-12-09 11:22:10|3842.75|3842.75|3843.26|3843.26|3843.26|3843.26|3842.75|3842.75|0
1607512950000|2020-12-09 11:22:30|3843.18|3843.18|3842.93|3842.93|3843.18|3843.18|3842.93|3842.93|0
1607512960000|2020-12-09 11:22:40|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1607512970000|2020-12-09 11:22:50|3842.94|3842.94|3844.41|3844.41|3844.41|3844.41|3842.94|3842.94|0
1607513040000|2020-12-09 11:24:00|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|3844.36|0
1607513050000|2020-12-09 11:24:10|3844.53|3844.53|3845.13|3845.13|3845.13|3845.13|3844.44|3844.44|0
1607513060000|2020-12-09 11:24:20|3845.52|3845.52|3844.98|3844.98|3845.52|3845.52|3844.98|3844.98|0
1607513100000|2020-12-09 11:25:00|3844.9|3844.9|3845.21|3845.21|3845.21|3845.21|3844.81|3844.81|0
1607513110000|2020-12-09 11:25:10|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1607513120000|2020-12-09 11:25:20|3845.19|3845.19|3845.07|3845.07|3845.19|3845.19|3844.95|3844.95|0
1607513140000|2020-12-09 11:25:40|3844.99|3844.99|3844.66|3844.66|3844.99|3844.99|3844.66|3844.66|0
1607513150000|2020-12-09 11:25:50|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|3844.49|0
1607513160000|2020-12-09 11:26:00|3843.7|3843.7|3843.6|3843.6|3843.7|3843.7|3843.45|3843.45|0
1607513170000|2020-12-09 11:26:10|3844.28|3844.28|3843.6|3843.6|3844.28|3844.28|3843.6|3843.6|0
1607513180000|2020-12-09 11:26:20|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|3843.9|0
1607513190000|2020-12-09 11:26:30|3843.78|3843.78|3843.26|3843.26|3843.78|3843.78|3843.26|3843.26|0
1607513200000|2020-12-09 11:26:40|3843.34|3843.34|3843.43|3843.43|3843.43|3843.43|3843.34|3843.34|0
1607513210000|2020-12-09 11:26:50|3843.82|3843.82|3844.22|3844.22|3844.22|3844.22|3843.82|3843.82|0
1607513220000|2020-12-09 11:27:00|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|0
1607513230000|2020-12-09 11:27:10|3844.39|3844.39|3845.58|3845.58|3845.58|3845.58|3844.39|3844.39|0
1607513260000|2020-12-09 11:27:40|3845.74|3845.74|3845.81|3845.81|3845.81|3845.81|3845.66|3845.66|0
1607513270000|2020-12-09 11:27:50|3845.86|3845.86|3846.54|3846.54|3846.54|3846.54|3845.86|3845.86|0
1607513280000|2020-12-09 11:28:00|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|3846.15|0
1607513290000|2020-12-09 11:28:10|3844.56|3844.56|3844.96|3844.96|3845.35|3845.35|3844.56|3844.56|0
1607513300000|2020-12-09 11:28:20|3844.71|3844.71|3843.91|3843.91|3845.11|3845.11|3843.91|3843.91|0
1607513310000|2020-12-09 11:28:30|3843.52|3843.52|3842.72|3842.72|3843.52|3843.52|3842.72|3842.72|0
1607513340000|2020-12-09 11:29:00|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|3842.64|0
1607513350000|2020-12-09 11:29:10|3842.56|3842.56|3842.64|3842.64|3842.64|3842.64|3842.56|3842.56|0
1607513420000|2020-12-09 11:30:20|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|3842.53|0
1607513430000|2020-12-09 11:30:30|3842.45|3842.45|3843.1|3843.1|3843.25|3843.25|3842.06|3842.06|0
1607513450000|2020-12-09 11:30:50|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|3843.2|0
1607513460000|2020-12-09 11:31:00|3843.29|3843.29|3842.6|3842.6|3843.29|3843.29|3842.6|3842.6|0
1607513470000|2020-12-09 11:31:10|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|3843.29|0
1607513500000|2020-12-09 11:31:40|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|0
1607513530000|2020-12-09 11:32:10|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|3842.97|0
1607513540000|2020-12-09 11:32:20|3843.05|3843.05|3842.56|3842.56|3843.05|3843.05|3842.56|3842.56|0
1607513560000|2020-12-09 11:32:40|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|3842.16|0
1607513590000|2020-12-09 11:33:10|3842.33|3842.33|3842.06|3842.06|3842.74|3842.74|3842.06|3842.06|0
1607513610000|2020-12-09 11:33:30|3841.91|3841.91|3842.07|3842.07|3842.07|3842.07|3841.91|3841.91|0
1607513620000|2020-12-09 11:33:40|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|3841.92|0
1607513640000|2020-12-09 11:34:00|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|0
1607513660000|2020-12-09 11:34:20|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|3841.51|0
1607513680000|2020-12-09 11:34:40|3841.84|3841.84|3841.84|3841.84|3842.14|3842.14|3841.84|3841.84|0
1607513700000|2020-12-09 11:35:00|3842.23|3842.23|3842.63|3842.63|3842.63|3842.63|3842.23|3842.23|0
1607513730000|2020-12-09 11:35:30|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|3842.47|0
1607513740000|2020-12-09 11:35:40|3842.87|3842.87|3842.85|3842.85|3843.26|3843.26|3842.85|3842.85|0
1607513750000|2020-12-09 11:35:50|3843.25|3843.25|3843.41|3843.41|3843.41|3843.41|3843.25|3843.25|0
1607513780000|2020-12-09 11:36:20|3843.5|3843.5|3843.66|3843.66|3843.66|3843.66|3843.5|3843.5|0
1607513790000|2020-12-09 11:36:30|3843.82|3843.82|3844.5|3844.5|3844.5|3844.5|3843.82|3843.82|0
1607513820000|2020-12-09 11:37:00|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|3844.11|0
1607513840000|2020-12-09 11:37:20|3844.35|3844.35|3844.2|3844.2|3844.35|3844.35|3844.2|3844.2|0
1607513850000|2020-12-09 11:37:30|3845.78|3845.78|3846.18|3846.18|3846.18|3846.18|3845.78|3845.78|0
1607513860000|2020-12-09 11:37:40|3845.78|3845.78|3846.47|3846.47|3846.47|3846.47|3845.78|3845.78|0
1607513910000|2020-12-09 11:38:30|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|0
1607513930000|2020-12-09 11:38:50|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|3845.67|0
1607513940000|2020-12-09 11:39:00|3845.57|3845.57|3844.99|3844.99|3845.57|3845.57|3844.99|3844.99|0
1607513950000|2020-12-09 11:39:10|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|3844.59|0
1607513960000|2020-12-09 11:39:20|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|3843.8|0
1607513970000|2020-12-09 11:39:30|3843.4|3843.4|3843|3843|3843.4|3843.4|3843|3843|0
1607513980000|2020-12-09 11:39:40|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|3842.74|0
1607513990000|2020-12-09 11:39:50|3842.34|3842.34|3842.19|3842.19|3842.34|3842.34|3842.19|3842.19|0
1607514000000|2020-12-09 11:40:00|3842.59|3842.59|3843.23|3843.23|3843.38|3843.38|3842.59|3842.59|0
1607514010000|2020-12-09 11:40:10|3843.11|3843.11|3843.11|3843.11|3843.26|3843.26|3843.11|3843.11|0
1607514020000|2020-12-09 11:40:20|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|0
1607514030000|2020-12-09 11:40:30|3841.59|3841.59|3841.47|3841.47|3841.59|3841.59|3841.47|3841.47|0
1607514040000|2020-12-09 11:40:40|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|3841.39|0
1607514060000|2020-12-09 11:41:00|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|0
1607514070000|2020-12-09 11:41:10|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|0
1607514080000|2020-12-09 11:41:20|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|3841.31|0
1607514090000|2020-12-09 11:41:30|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|0
1607514100000|2020-12-09 11:41:40|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1607514200000|2020-12-09 11:43:20|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|3840.79|0
1607514210000|2020-12-09 11:43:30|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|3840.67|0
1607514220000|2020-12-09 11:43:40|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|3840.42|0
1607514230000|2020-12-09 11:43:50|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|3840.51|0
1607514240000|2020-12-09 11:44:00|3840.39|3840.39|3840.32|3840.32|3840.39|3840.39|3840.24|3840.24|0
1607514250000|2020-12-09 11:44:10|3840.2|3840.2|3841|3841|3841|3841|3840.2|3840.2|0
1607514290000|2020-12-09 11:44:50|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|3840.85|0
1607514300000|2020-12-09 11:45:00|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|3840.45|0
1607514320000|2020-12-09 11:45:20|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|3840.4|0
1607514330000|2020-12-09 11:45:30|3840.55|3840.55|3840.45|3840.45|3840.63|3840.63|3840.33|3840.33|0
1607514370000|2020-12-09 11:46:10|3840.37|3840.37|3840.37|3840.37|3840.37|3840.37|3840.37|3840.37|0
1607514380000|2020-12-09 11:46:20|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|3840.48|0
1607514390000|2020-12-09 11:46:30|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|3840.33|0
1607514420000|2020-12-09 11:47:00|3839.93|3839.93|3839.25|3839.25|3839.93|3839.93|3839.25|3839.25|0
1607514440000|2020-12-09 11:47:20|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|3839.64|0
1607514480000|2020-12-09 11:48:00|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|3838.85|0
1607514490000|2020-12-09 11:48:10|3839.64|3839.64|3840.41|3840.41|3840.41|3840.41|3839.64|3839.64|0
1607514500000|2020-12-09 11:48:20|3840.49|3840.49|3840.9|3840.9|3840.9|3840.9|3840.49|3840.49|0
1607514510000|2020-12-09 11:48:30|3840.5|3840.5|3841.02|3841.02|3841.02|3841.02|3840.5|3840.5|0
1607514520000|2020-12-09 11:48:40|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|3841.42|0
1607514530000|2020-12-09 11:48:50|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|3841.02|0
1607514540000|2020-12-09 11:49:00|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|0
1607514560000|2020-12-09 11:49:20|3840.73|3840.73|3840.73|3840.73|3840.73|3840.73|3840.73|3840.73|0
1607514570000|2020-12-09 11:49:30|3840.65|3840.65|3840.57|3840.57|3840.65|3840.65|3840.57|3840.57|0
1607514620000|2020-12-09 11:50:20|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|3840.46|0
1607514640000|2020-12-09 11:50:40|3840.21|3840.21|3839.73|3839.73|3840.21|3840.21|3839.73|3839.73|0
1607514650000|2020-12-09 11:50:50|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|3839.49|0
1607514680000|2020-12-09 11:51:20|3839.88|3839.88|3840.53|3840.53|3840.53|3840.53|3839.88|3839.88|0
1607514730000|2020-12-09 11:52:10|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1607514740000|2020-12-09 11:52:20|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|3839.79|0
1607514780000|2020-12-09 11:53:00|3840.58|3840.58|3840.83|3840.83|3840.98|3840.98|3840.58|3840.58|0
1607514790000|2020-12-09 11:53:10|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1607514820000|2020-12-09 11:53:40|3841.31|3841.31|3841.47|3841.47|3841.47|3841.47|3841.31|3841.31|0
1607514830000|2020-12-09 11:53:50|3840.68|3840.68|3840.68|3840.68|3840.68|3840.68|3840.68|3840.68|0
1607514840000|2020-12-09 11:54:00|3841.47|3841.47|3841.31|3841.31|3841.47|3841.47|3841.31|3841.31|0
1607514850000|2020-12-09 11:54:10|3841.99|3841.99|3841.75|3841.75|3841.99|3841.99|3841.75|3841.75|0
1607514900000|2020-12-09 11:55:00|3842.15|3842.15|3842.39|3842.39|3842.39|3842.39|3842.15|3842.15|0
1607514910000|2020-12-09 11:55:10|3842.44|3842.44|3842.5|3842.5|3842.5|3842.5|3842.44|3842.44|0
1607514950000|2020-12-09 11:55:50|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1607514990000|2020-12-09 11:56:30|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|3842.81|0
1607515010000|2020-12-09 11:56:50|3842.97|3842.97|3843.67|3843.67|3843.67|3843.67|3842.97|3842.97|0
1607515020000|2020-12-09 11:57:00|3843.61|3843.61|3843.5|3843.5|3843.61|3843.61|3843.5|3843.5|0
1607515040000|2020-12-09 11:57:20|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|0
1607515090000|2020-12-09 11:58:10|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|0
1607515100000|2020-12-09 11:58:20|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|3843.41|0
1607515120000|2020-12-09 11:58:40|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|3842.72|0
1607515140000|2020-12-09 11:59:00|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|3842.56|0
1607515160000|2020-12-09 11:59:20|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1607515170000|2020-12-09 11:59:30|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|0
1607515180000|2020-12-09 11:59:40|3841.32|3841.32|3840.93|3840.93|3841.32|3841.32|3840.93|3840.93|0
1607515190000|2020-12-09 11:59:50|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|3841.22|0
1607515200000|2020-12-09 12:00:00|3841.06|3841.06|3839.47|3839.47|3841.06|3841.06|3839.47|3839.47|0
1607515210000|2020-12-09 12:00:10|3839.63|3839.63|3839.63|3839.63|3839.63|3839.63|3839.63|3839.63|0
1607515230000|2020-12-09 12:00:30|3838.44|3838.44|3837.75|3837.75|3838.44|3838.44|3837.75|3837.75|0
1607515240000|2020-12-09 12:00:40|3837.92|3837.92|3837.51|3837.51|3837.92|3837.92|3837.51|3837.51|0
1607515260000|2020-12-09 12:01:00|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|3837.11|0
1607515280000|2020-12-09 12:01:20|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|3836.96|0
1607515290000|2020-12-09 12:01:30|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|3837.36|0
1607515310000|2020-12-09 12:01:50|3837.52|3837.52|3837.52|3837.52|3837.52|3837.52|3837.52|3837.52|0
1607515320000|2020-12-09 12:02:00|3837.82|3837.82|3838.11|3838.11|3838.11|3838.11|3837.71|3837.71|0
1607515330000|2020-12-09 12:02:10|3838.51|3838.51|3838.11|3838.11|3838.51|3838.51|3838.11|3838.11|0
1607515340000|2020-12-09 12:02:20|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|3837.71|0
1607515380000|2020-12-09 12:03:00|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|3837.8|0
1607515390000|2020-12-09 12:03:10|3838.12|3838.12|3838.12|3838.12|3838.12|3838.12|3838.12|3838.12|0
1607515430000|2020-12-09 12:03:50|3838.51|3838.51|3838.23|3838.23|3838.91|3838.91|3838.23|3838.23|0
1607515450000|2020-12-09 12:04:10|3838.08|3838.08|3838.08|3838.08|3838.08|3838.08|3838.08|3838.08|0
1607515460000|2020-12-09 12:04:20|3837.99|3837.99|3837.99|3837.99|3837.99|3837.99|3837.99|3837.99|0
1607515490000|2020-12-09 12:04:50|3837.6|3837.6|3837.68|3837.68|3837.68|3837.68|3837.6|3837.6|0
1607515500000|2020-12-09 12:05:00|3837.28|3837.28|3837.37|3837.37|3837.37|3837.37|3837.28|3837.28|0
1607515520000|2020-12-09 12:05:20|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|3836.97|0
1607515530000|2020-12-09 12:05:30|3836.29|3836.29|3836.23|3836.23|3836.29|3836.29|3836.23|3836.23|0
1607515540000|2020-12-09 12:05:40|3835.84|3835.84|3835.67|3835.67|3835.84|3835.84|3835.67|3835.67|0
1607515560000|2020-12-09 12:06:00|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|0
1607515570000|2020-12-09 12:06:10|3834.9|3834.9|3834.9|3834.9|3834.9|3834.9|3834.9|3834.9|0
1607515580000|2020-12-09 12:06:20|3835.3|3835.3|3835.7|3835.7|3835.7|3835.7|3835.3|3835.3|0
1607515610000|2020-12-09 12:06:50|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|3836.09|0
1607515620000|2020-12-09 12:07:00|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|0
1607515640000|2020-12-09 12:07:20|3836.89|3836.89|3836.88|3836.88|3836.89|3836.89|3836.64|3836.64|0
1607515680000|2020-12-09 12:08:00|3837.28|3837.28|3837.67|3837.67|3837.67|3837.67|3837.28|3837.28|0
1607515690000|2020-12-09 12:08:10|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|3837.59|0
1607515700000|2020-12-09 12:08:20|3838.27|3838.27|3837.88|3837.88|3838.27|3838.27|3837.48|3837.48|0
1607515710000|2020-12-09 12:08:30|3837.55|3837.55|3838.24|3838.24|3838.24|3838.24|3837.55|3837.55|0
1607515730000|2020-12-09 12:08:50|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|0
1607515740000|2020-12-09 12:09:00|3837.16|3837.16|3837.84|3837.84|3837.84|3837.84|3837.16|3837.16|0
1607515760000|2020-12-09 12:09:20|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|3838.01|0
1607515770000|2020-12-09 12:09:30|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|3838.06|0
1607515790000|2020-12-09 12:09:50|3837.9|3837.9|3838.3|3838.3|3838.3|3838.3|3837.9|3837.9|0
1607515800000|2020-12-09 12:10:00|3837.9|3837.9|3837.57|3837.57|3837.9|3837.9|3837.57|3837.57|0
1607515810000|2020-12-09 12:10:10|3837.62|3837.62|3837.68|3837.68|3837.68|3837.68|3837.62|3837.62|0
1607515820000|2020-12-09 12:10:20|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|3837.76|0
1607515830000|2020-12-09 12:10:30|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1607515840000|2020-12-09 12:10:40|3838.24|3838.24|3839.03|3839.03|3839.03|3839.03|3838.24|3838.24|0
1607515860000|2020-12-09 12:11:00|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|0
1607515900000|2020-12-09 12:11:40|3838.96|3838.96|3839.81|3839.81|3839.81|3839.81|3838.96|3838.96|0
1607515910000|2020-12-09 12:11:50|3839.69|3839.69|3839.69|3839.69|3839.69|3839.69|3839.69|3839.69|0
1607515920000|2020-12-09 12:12:00|3840.88|3840.88|3841.28|3841.28|3841.28|3841.28|3840.88|3840.88|0
1607515930000|2020-12-09 12:12:10|3841.44|3841.44|3841.5|3841.5|3841.5|3841.5|3841.44|3841.44|0
1607515940000|2020-12-09 12:12:20|3841.6|3841.6|3843.46|3843.46|3843.46|3843.46|3841.6|3841.6|0
1607515950000|2020-12-09 12:12:30|3843.68|3843.68|3843.45|3843.45|3843.84|3843.84|3843.45|3843.45|0
1607515970000|2020-12-09 12:12:50|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|3844.13|0
1607515990000|2020-12-09 12:13:10|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|3843.81|0
1607516000000|2020-12-09 12:13:20|3843.86|3843.86|3843.92|3843.92|3843.92|3843.92|3843.86|3843.86|0
1607516030000|2020-12-09 12:13:50|3844.31|3844.31|3843.99|3843.99|3844.31|3844.31|3843.99|3843.99|0
1607516050000|2020-12-09 12:14:10|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1607516060000|2020-12-09 12:14:20|3843.54|3843.54|3843.49|3843.49|3843.54|3843.54|3843.49|3843.49|0
1607516100000|2020-12-09 12:15:00|3843.57|3843.57|3843.8|3843.8|3843.8|3843.8|3843.57|3843.57|0
1607516110000|2020-12-09 12:15:10|3843.65|3843.65|3842.86|3842.86|3843.65|3843.65|3842.86|3842.86|0
1607516120000|2020-12-09 12:15:20|3843.16|3843.16|3842.97|3842.97|3843.21|3843.21|3842.97|3842.97|0
1607516140000|2020-12-09 12:15:40|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|3843.65|0
1607516150000|2020-12-09 12:15:50|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|3842.86|0
1607516170000|2020-12-09 12:16:10|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|3842.75|0
1607516220000|2020-12-09 12:17:00|3842.83|3842.83|3842.95|3842.95|3842.95|3842.95|3842.83|3842.83|0
1607516280000|2020-12-09 12:18:00|3843|3843|3843|3843|3843|3843|3843|3843|0
1607516310000|2020-12-09 12:18:30|3842.9|3842.9|3842.84|3842.84|3842.9|3842.9|3842.73|3842.73|0
1607516360000|2020-12-09 12:19:20|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|0
1607516390000|2020-12-09 12:19:50|3843.63|3843.63|3843.47|3843.47|3843.63|3843.63|3843.47|3843.47|0
1607516410000|2020-12-09 12:20:10|3843.63|3843.63|3843.8|3843.8|3843.8|3843.8|3843.63|3843.63|0
1607516420000|2020-12-09 12:20:20|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1607516430000|2020-12-09 12:20:30|3844.1|3844.1|3844.5|3844.5|3844.5|3844.5|3844.1|3844.1|0
1607516440000|2020-12-09 12:20:40|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|3843.7|0
1607516460000|2020-12-09 12:21:00|3843.55|3843.55|3844.35|3844.35|3844.35|3844.35|3843.55|3843.55|0
1607516470000|2020-12-09 12:21:10|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|3843.16|0
1607516480000|2020-12-09 12:21:20|3843.01|3843.01|3842.18|3842.18|3843.06|3843.06|3842.18|3842.18|0
1607516500000|2020-12-09 12:21:40|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|0
1607516520000|2020-12-09 12:22:00|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|3842.1|0
1607516530000|2020-12-09 12:22:10|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|3842.35|0
1607516550000|2020-12-09 12:22:30|3842.5|3842.5|3842.35|3842.35|3842.5|3842.5|3842.35|3842.35|0
1607516570000|2020-12-09 12:22:50|3841.95|3841.95|3841.83|3841.83|3841.95|3841.95|3841.83|3841.83|0
1607516580000|2020-12-09 12:23:00|3841.71|3841.71|3842.13|3842.13|3842.13|3842.13|3841.71|3841.71|0
1607516590000|2020-12-09 12:23:10|3843.32|3843.32|3844|3844|3844|3844|3843.32|3843.32|0
1607516620000|2020-12-09 12:23:40|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|0
1607516630000|2020-12-09 12:23:50|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|0
1607516640000|2020-12-09 12:24:00|3842.6|3842.6|3843.85|3843.85|3843.85|3843.85|3842.27|3842.27|0
1607516650000|2020-12-09 12:24:10|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|0
1607516660000|2020-12-09 12:24:20|3845.22|3845.22|3844.78|3844.78|3845.22|3845.22|3844.54|3844.54|0
1607516690000|2020-12-09 12:24:50|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|3844.39|0
1607516700000|2020-12-09 12:25:00|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|3844.24|0
1607516710000|2020-12-09 12:25:10|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|3844.92|0
1607516740000|2020-12-09 12:25:40|3844.51|3844.51|3844.56|3844.56|3844.56|3844.56|3844.51|3844.51|0
1607516750000|2020-12-09 12:25:50|3844.89|3844.89|3845.14|3845.14|3845.14|3845.14|3844.89|3844.89|0
1607516800000|2020-12-09 12:26:40|3845.93|3845.93|3846.9|3846.9|3846.9|3846.9|3845.54|3845.54|0
1607516810000|2020-12-09 12:26:50|3846.22|3846.22|3846.27|3846.27|3846.27|3846.27|3846.22|3846.22|0
1607516830000|2020-12-09 12:27:10|3846.43|3846.43|3846.04|3846.04|3846.43|3846.43|3846.04|3846.04|0
1607516840000|2020-12-09 12:27:20|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1607516870000|2020-12-09 12:27:50|3845.64|3845.64|3846.04|3846.04|3846.04|3846.04|3845.64|3845.64|0
1607516890000|2020-12-09 12:28:10|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|3846.72|0
1607516910000|2020-12-09 12:28:30|3847.12|3847.12|3847.41|3847.41|3847.41|3847.41|3847.12|3847.12|0
1607516940000|2020-12-09 12:29:00|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|3847.56|0
1607516960000|2020-12-09 12:29:20|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|3847.16|0
1607516970000|2020-12-09 12:29:30|3847.47|3847.47|3847.28|3847.28|3847.47|3847.47|3847.16|3847.16|0
1607516980000|2020-12-09 12:29:40|3847.05|3847.05|3846.9|3846.9|3847.16|3847.16|3846.9|3846.9|0
1607516990000|2020-12-09 12:29:50|3846.66|3846.66|3846.66|3846.66|3846.96|3846.96|3846.66|3846.66|0
1607517000000|2020-12-09 12:30:00|3847.06|3847.06|3846.99|3846.99|3847.06|3847.06|3846.66|3846.66|0
1607517010000|2020-12-09 12:30:10|3846.69|3846.69|3846.94|3846.94|3846.94|3846.94|3846.69|3846.69|0
1607517040000|2020-12-09 12:30:40|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1607517060000|2020-12-09 12:31:00|3847.59|3847.59|3848.38|3848.38|3848.38|3848.38|3847.59|3847.59|0
1607517080000|2020-12-09 12:31:20|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|3848.79|0
1607517110000|2020-12-09 12:31:50|3848|3848|3847.75|3847.75|3848.17|3848.17|3847.75|3847.75|0
1607517130000|2020-12-09 12:32:10|3848|3848|3847.85|3847.85|3848.08|3848.08|3847.85|3847.85|0
1607517150000|2020-12-09 12:32:30|3848.64|3848.64|3848.24|3848.24|3848.64|3848.64|3848.24|3848.24|0
1607517160000|2020-12-09 12:32:40|3847.45|3847.45|3847.12|3847.12|3847.45|3847.45|3847.12|3847.12|0
1607517170000|2020-12-09 12:32:50|3847.24|3847.24|3847.29|3847.29|3847.29|3847.29|3847.24|3847.24|0
1607517180000|2020-12-09 12:33:00|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|3847.46|0
1607517190000|2020-12-09 12:33:10|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1607517220000|2020-12-09 12:33:40|3847.65|3847.65|3847.5|3847.5|3847.65|3847.65|3847.5|3847.5|0
1607517240000|2020-12-09 12:34:00|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|0
1607517250000|2020-12-09 12:34:10|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|3847.84|0
1607517270000|2020-12-09 12:34:30|3847.93|3847.93|3847.45|3847.45|3847.93|3847.93|3847.45|3847.45|0
1607517290000|2020-12-09 12:34:50|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|3846.76|0
1607517330000|2020-12-09 12:35:30|3847.16|3847.16|3847.08|3847.08|3847.16|3847.16|3847.08|3847.08|0
1607517340000|2020-12-09 12:35:40|3845.89|3845.89|3846.28|3846.28|3846.28|3846.28|3845.89|3845.89|0
1607517350000|2020-12-09 12:35:50|3845.95|3845.95|3845.79|3845.79|3845.95|3845.95|3845.79|3845.79|0
1607517360000|2020-12-09 12:36:00|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|0
1607517390000|2020-12-09 12:36:30|3846.87|3846.87|3846.47|3846.47|3846.87|3846.87|3846.47|3846.47|0
1607517400000|2020-12-09 12:36:40|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|0
1607517430000|2020-12-09 12:37:10|3846|3846|3846|3846|3846|3846|3846|3846|0
1607517460000|2020-12-09 12:37:40|3845.32|3845.32|3845.16|3845.16|3845.32|3845.32|3845.16|3845.16|0
1607517470000|2020-12-09 12:37:50|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|3844.76|0
1607517490000|2020-12-09 12:38:10|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|3844.68|0
1607517510000|2020-12-09 12:38:30|3844.83|3844.83|3845.51|3845.51|3845.51|3845.51|3844.83|3844.83|0
1607517520000|2020-12-09 12:38:40|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|3845.36|0
1607517540000|2020-12-09 12:39:00|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|3845.76|0
1607517550000|2020-12-09 12:39:10|3845.92|3845.92|3846.61|3846.61|3846.61|3846.61|3845.92|3845.92|0
1607517560000|2020-12-09 12:39:20|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|0
1607517580000|2020-12-09 12:39:40|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|0
1607517590000|2020-12-09 12:39:50|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|0
1607517600000|2020-12-09 12:40:00|3847.44|3847.44|3848.97|3848.97|3848.97|3848.97|3847.44|3847.44|0
1607517620000|2020-12-09 12:40:20|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|3849.76|0
1607517660000|2020-12-09 12:41:00|3849.36|3849.36|3849.36|3849.36|3849.36|3849.36|3849.36|3849.36|0
1607517670000|2020-12-09 12:41:10|3849.76|3849.76|3848.86|3848.86|3849.76|3849.76|3848.86|3848.86|0
1607517690000|2020-12-09 12:41:30|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|3848.74|0
1607517700000|2020-12-09 12:41:40|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|3848.5|0
1607517720000|2020-12-09 12:42:00|3848.73|3848.73|3848.89|3848.89|3848.89|3848.89|3848.73|3848.73|0
1607517730000|2020-12-09 12:42:10|3849.28|3849.28|3849.28|3849.28|3849.43|3849.43|3849.28|3849.28|0
1607517740000|2020-12-09 12:42:20|3848.89|3848.89|3849.28|3849.28|3849.28|3849.28|3848.89|3848.89|0
1607517780000|2020-12-09 12:43:00|3849.97|3849.97|3850.66|3850.66|3850.76|3850.76|3849.97|3849.97|0
1607517790000|2020-12-09 12:43:10|3851.43|3851.43|3851.51|3851.51|3851.51|3851.51|3851.43|3851.43|0
1607517840000|2020-12-09 12:44:00|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|0
1607517850000|2020-12-09 12:44:10|3850.55|3850.55|3850.55|3850.55|3850.85|3850.85|3850.55|3850.55|0
1607517880000|2020-12-09 12:44:40|3849.76|3849.76|3849.36|3849.36|3849.76|3849.76|3849.36|3849.36|0
1607517890000|2020-12-09 12:44:50|3848.95|3848.95|3849.1|3849.1|3849.25|3849.25|3848.95|3848.95|0
1607517900000|2020-12-09 12:45:00|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|0
1607517940000|2020-12-09 12:45:40|3849.67|3849.67|3849.67|3849.67|3849.67|3849.67|3849.67|3849.67|0
1607517950000|2020-12-09 12:45:50|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|3850.47|0
1607517960000|2020-12-09 12:46:00|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1607517980000|2020-12-09 12:46:20|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|0
1607518010000|2020-12-09 12:46:50|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1607518020000|2020-12-09 12:47:00|3850.75|3850.75|3850.75|3850.75|3850.9|3850.9|3850.75|3850.75|0
1607518030000|2020-12-09 12:47:10|3850.9|3850.9|3850.9|3850.9|3850.95|3850.95|3850.9|3850.9|0
1607518080000|2020-12-09 12:48:00|3851.3|3851.3|3850.9|3850.9|3851.3|3851.3|3850.9|3850.9|0
1607518100000|2020-12-09 12:48:20|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|0
1607518110000|2020-12-09 12:48:30|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|0
1607518120000|2020-12-09 12:48:40|3850.57|3850.57|3851.62|3851.62|3851.62|3851.62|3850.57|3850.57|0
1607518130000|2020-12-09 12:48:50|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|0
1607518140000|2020-12-09 12:49:00|3851.55|3851.55|3851.67|3851.67|3851.67|3851.67|3851.55|3851.55|0
1607518150000|2020-12-09 12:49:10|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1607518170000|2020-12-09 12:49:30|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|0
1607518200000|2020-12-09 12:50:00|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|0
1607518240000|2020-12-09 12:50:40|3852.32|3852.32|3853.12|3853.12|3853.12|3853.12|3852.32|3852.32|0
1607518290000|2020-12-09 12:51:30|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|0
1607518320000|2020-12-09 12:52:00|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|3852.64|0
1607518340000|2020-12-09 12:52:20|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|0
1607518370000|2020-12-09 12:52:50|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|0
1607518400000|2020-12-09 12:53:20|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1607518430000|2020-12-09 12:53:50|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|3851.97|0
1607518440000|2020-12-09 12:54:00|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1607518500000|2020-12-09 12:55:00|3851.64|3851.64|3851.72|3851.72|3851.72|3851.72|3851.64|3851.64|0
1607518520000|2020-12-09 12:55:20|3852.12|3852.12|3852.12|3852.12|3852.12|3852.12|3852.12|3852.12|0
1607518530000|2020-12-09 12:55:30|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|3852.27|0
1607518540000|2020-12-09 12:55:40|3852.12|3852.12|3851.73|3851.73|3852.12|3852.12|3851.73|3851.73|0
1607518700000|2020-12-09 12:58:20|3851.57|3851.57|3851.97|3851.97|3851.97|3851.97|3851.57|3851.57|0
1607518710000|2020-12-09 12:58:30|3851.86|3851.86|3851.42|3851.42|3851.86|3851.86|3851.42|3851.42|0
1607518730000|2020-12-09 12:58:50|3851.02|3851.02|3851.42|3851.42|3851.42|3851.42|3851.02|3851.02|0
1607518740000|2020-12-09 12:59:00|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|3851.27|0
1607518750000|2020-12-09 12:59:10|3851.02|3851.02|3851.02|3851.02|3851.02|3851.02|3851.02|3851.02|0
1607518770000|2020-12-09 12:59:30|3851.81|3851.81|3852.29|3852.29|3852.29|3852.29|3851.81|3851.81|0
1607518790000|2020-12-09 12:59:50|3852.59|3852.59|3852.29|3852.29|3852.59|3852.59|3852.29|3852.29|0
1607518800000|2020-12-09 13:00:00|3851.1|3851.1|3850.71|3850.71|3851.1|3851.1|3850.71|3850.71|0
1607518810000|2020-12-09 13:00:10|3850.62|3850.62|3850.54|3850.54|3850.62|3850.62|3850.54|3850.54|0
1607518830000|2020-12-09 13:00:30|3851.22|3851.22|3851.91|3851.91|3851.91|3851.91|3851.22|3851.22|0
1607518840000|2020-12-09 13:00:40|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|0
1607518890000|2020-12-09 13:01:30|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|3852.74|0
1607518900000|2020-12-09 13:01:40|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|0
1607518910000|2020-12-09 13:01:50|3852.52|3852.52|3852.58|3852.58|3852.58|3852.58|3852.43|3852.43|0
1607518920000|2020-12-09 13:02:00|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|0
1607518950000|2020-12-09 13:02:30|3851.73|3851.73|3851.33|3851.33|3851.73|3851.73|3851.33|3851.33|0
1607518960000|2020-12-09 13:02:40|3850.65|3850.65|3850.95|3850.95|3850.95|3850.95|3850.65|3850.65|0
1607518980000|2020-12-09 13:03:00|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|3850.8|0
1607518990000|2020-12-09 13:03:10|3851.48|3851.48|3851.96|3851.96|3851.96|3851.96|3851.48|3851.48|0
1607519000000|2020-12-09 13:03:20|3851.88|3851.88|3852.21|3852.21|3852.21|3852.21|3851.88|3851.88|0
1607519030000|2020-12-09 13:03:50|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|0
1607519040000|2020-12-09 13:04:00|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|0
1607519050000|2020-12-09 13:04:10|3852.84|3852.84|3853.24|3853.24|3853.24|3853.24|3852.84|3852.84|0
1607519060000|2020-12-09 13:04:20|3853.63|3853.63|3854.43|3854.43|3854.43|3854.43|3853.63|3853.63|0
1607519090000|2020-12-09 13:04:50|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|0
1607519100000|2020-12-09 13:05:00|3853.35|3853.35|3853.18|3853.18|3853.35|3853.35|3853.18|3853.18|0
1607519120000|2020-12-09 13:05:20|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|0
1607519140000|2020-12-09 13:05:40|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|0
1607519160000|2020-12-09 13:06:00|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|0
1607519170000|2020-12-09 13:06:10|3852.6|3852.6|3852.12|3852.12|3852.6|3852.6|3852.12|3852.12|0
1607519180000|2020-12-09 13:06:20|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|0
1607519190000|2020-12-09 13:06:30|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|3852.51|0
1607519200000|2020-12-09 13:06:40|3852.6|3852.6|3852.99|3852.99|3852.99|3852.99|3852.6|3852.6|0
1607519210000|2020-12-09 13:06:50|3852.31|3852.31|3852.69|3852.69|3852.69|3852.69|3852.01|3852.01|0
1607519240000|2020-12-09 13:07:20|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|0
1607519250000|2020-12-09 13:07:30|3852.4|3852.4|3852.79|3852.79|3852.79|3852.79|3852.4|3852.4|0
1607519270000|2020-12-09 13:07:50|3852.63|3852.63|3852.63|3852.63|3852.63|3852.63|3852.63|3852.63|0
1607519290000|2020-12-09 13:08:10|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|0
1607519310000|2020-12-09 13:08:30|3851.68|3851.68|3851.28|3851.28|3851.68|3851.68|3851.28|3851.28|0
1607519330000|2020-12-09 13:08:50|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|3851.11|0
1607519340000|2020-12-09 13:09:00|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|3851.01|0
1607519360000|2020-12-09 13:09:20|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1607519370000|2020-12-09 13:09:30|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|0
1607519380000|2020-12-09 13:09:40|3852|3852|3852|3852|3852|3852|3852|3852|0
1607519390000|2020-12-09 13:09:50|3852.3|3852.3|3852.15|3852.15|3852.3|3852.3|3852.15|3852.15|0
1607519400000|2020-12-09 13:10:00|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|3850.96|0
1607519460000|2020-12-09 13:11:00|3850.81|3850.81|3850.67|3850.67|3850.81|3850.81|3850.67|3850.67|0
1607519480000|2020-12-09 13:11:20|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|0
1607519510000|2020-12-09 13:11:50|3850.9|3850.9|3851.3|3851.3|3851.3|3851.3|3850.9|3850.9|0
1607519520000|2020-12-09 13:12:00|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|0
1607519530000|2020-12-09 13:12:10|3851.01|3851.01|3850.96|3850.96|3851.01|3851.01|3850.96|3850.96|0
1607519550000|2020-12-09 13:12:30|3851.35|3851.35|3851.75|3851.75|3851.75|3851.75|3851.35|3851.35|0
1607519600000|2020-12-09 13:13:20|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1607519620000|2020-12-09 13:13:40|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1607519690000|2020-12-09 13:14:50|3852.02|3852.02|3852.17|3852.17|3852.17|3852.17|3852.02|3852.02|0
1607519700000|2020-12-09 13:15:00|3851.78|3851.78|3851.69|3851.69|3851.78|3851.78|3851.69|3851.69|0
1607519710000|2020-12-09 13:15:10|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|0
1607519730000|2020-12-09 13:15:30|3850.61|3850.61|3851.69|3851.69|3851.69|3851.69|3850.61|3850.61|0
1607519740000|2020-12-09 13:15:40|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|0
1607519770000|2020-12-09 13:16:10|3851.86|3851.86|3851.94|3851.94|3851.94|3851.94|3851.86|3851.86|0
1607519780000|2020-12-09 13:16:20|3852.73|3852.73|3853.52|3853.52|3853.52|3853.52|3852.73|3852.73|0
1607519790000|2020-12-09 13:16:30|3853.28|3853.28|3853.19|3853.19|3853.28|3853.28|3853.19|3853.19|0
1607519820000|2020-12-09 13:17:00|3852.51|3852.51|3852.66|3852.66|3852.66|3852.66|3852.51|3852.51|0
1607519830000|2020-12-09 13:17:10|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1607519840000|2020-12-09 13:17:20|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|3851.47|0
1607519850000|2020-12-09 13:17:30|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|0
1607519910000|2020-12-09 13:18:30|3850.91|3850.91|3850.62|3850.62|3850.91|3850.91|3850.22|3850.22|0
1607519940000|2020-12-09 13:19:00|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|3850.7|0
1607519950000|2020-12-09 13:19:10|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|3850.62|0
1607519990000|2020-12-09 13:19:50|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|3850.35|0
1607520000000|2020-12-09 13:20:00|3848.77|3848.77|3850.27|3850.27|3850.52|3850.52|3848.77|3848.77|0
1607520010000|2020-12-09 13:20:10|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1607520020000|2020-12-09 13:20:20|3851.61|3851.61|3851.21|3851.21|3851.61|3851.61|3851.21|3851.21|0
1607520050000|2020-12-09 13:20:50|3852.4|3852.4|3852.17|3852.17|3852.4|3852.4|3852.01|3852.01|0
1607520060000|2020-12-09 13:21:00|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|3852.02|0
1607520080000|2020-12-09 13:21:20|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|3852.82|0
1607520090000|2020-12-09 13:21:30|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|0
1607520110000|2020-12-09 13:21:50|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|3853.05|0
1607520120000|2020-12-09 13:22:00|3853.22|3853.22|3854.23|3854.23|3854.23|3854.23|3853.22|3853.22|0
1607520130000|2020-12-09 13:22:10|3854.31|3854.31|3854.42|3854.42|3854.42|3854.42|3854.31|3854.31|0
1607520150000|2020-12-09 13:22:30|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|3855.21|0
1607520160000|2020-12-09 13:22:40|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|3854.88|3854.88|0
1607520170000|2020-12-09 13:22:50|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|0
1607520180000|2020-12-09 13:23:00|3854.96|3854.96|3854.17|3854.17|3854.96|3854.96|3854.17|3854.17|0
1607520190000|2020-12-09 13:23:10|3853.77|3853.77|3853.77|3853.77|3853.77|3853.77|3853.77|3853.77|0
1607520200000|2020-12-09 13:23:20|3854.57|3854.57|3854.27|3854.27|3854.57|3854.57|3854.27|3854.27|0
1607520210000|2020-12-09 13:23:30|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1607520220000|2020-12-09 13:23:40|3855.1|3855.1|3855.78|3855.78|3855.78|3855.78|3855.1|3855.1|0
1607520240000|2020-12-09 13:24:00|3854.59|3854.59|3854.84|3854.84|3854.99|3854.99|3854.59|3854.59|0
1607520250000|2020-12-09 13:24:10|3854.69|3854.69|3854.21|3854.21|3854.69|3854.69|3854.21|3854.21|0
1607520260000|2020-12-09 13:24:20|3854.13|3854.13|3853.45|3853.45|3854.13|3854.13|3853.45|3853.45|0
1607520290000|2020-12-09 13:24:50|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|0
1607520300000|2020-12-09 13:25:00|3851.57|3851.57|3852.37|3852.37|3852.37|3852.37|3851.57|3851.57|0
1607520310000|2020-12-09 13:25:10|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1607520320000|2020-12-09 13:25:20|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|0
1607520350000|2020-12-09 13:25:50|3851.14|3851.14|3850.75|3850.75|3851.14|3851.14|3850.75|3850.75|0
1607520360000|2020-12-09 13:26:00|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|0
1607520370000|2020-12-09 13:26:10|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|0
1607520380000|2020-12-09 13:26:20|3851.4|3851.4|3851.72|3851.72|3851.72|3851.72|3851.4|3851.4|0
1607520400000|2020-12-09 13:26:40|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|0
1607520410000|2020-12-09 13:26:50|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|3850.93|0
1607520430000|2020-12-09 13:27:10|3851.03|3851.03|3851.07|3851.07|3851.18|3851.18|3851.03|3851.03|0
1607520460000|2020-12-09 13:27:40|3850.68|3850.68|3850.28|3850.28|3850.68|3850.68|3850.28|3850.28|0
1607520480000|2020-12-09 13:28:00|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|0
1607520490000|2020-12-09 13:28:10|3850.14|3850.14|3850.2|3850.2|3850.2|3850.2|3850.09|3850.09|0
1607520500000|2020-12-09 13:28:20|3849.8|3849.8|3849.41|3849.41|3849.8|3849.8|3849.41|3849.41|0
1607520510000|2020-12-09 13:28:30|3851|3851|3852.47|3852.47|3852.47|3852.47|3851|3851|0
1607520540000|2020-12-09 13:29:00|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|3852.32|0
1607520550000|2020-12-09 13:29:10|3853.01|3853.01|3853.17|3853.17|3853.17|3853.17|3853.01|3853.01|0
1607520560000|2020-12-09 13:29:20|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1607520590000|2020-12-09 13:29:50|3853.41|3853.41|3854|3854|3854|3854|3853.41|3853.41|0
1607520600000|2020-12-09 13:30:00|3854.24|3854.24|3854.29|3854.29|3854.29|3854.29|3854.24|3854.24|0
1607520630000|2020-12-09 13:30:30|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|0
1607520650000|2020-12-09 13:30:50|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|3854.15|0
1607520660000|2020-12-09 13:31:00|3853.99|3853.99|3853.82|3853.82|3853.99|3853.99|3853.82|3853.82|0
1607520670000|2020-12-09 13:31:10|3853.74|3853.74|3853.69|3853.69|3853.74|3853.74|3853.69|3853.69|0
1607520680000|2020-12-09 13:31:20|3853.85|3853.85|3853.85|3853.85|3853.85|3853.85|3853.85|3853.85|0
1607520690000|2020-12-09 13:31:30|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|3853.45|0
1607520700000|2020-12-09 13:31:40|3853.54|3853.54|3853.7|3853.7|3853.7|3853.7|3853.54|3853.54|0
1607520740000|2020-12-09 13:32:20|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|3853.31|0
1607520780000|2020-12-09 13:33:00|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|3853.99|0
1607520790000|2020-12-09 13:33:10|3853.87|3853.87|3853.75|3853.75|3853.87|3853.87|3853.75|3853.75|0
1607520800000|2020-12-09 13:33:20|3854.94|3854.94|3855.34|3855.34|3855.34|3855.34|3854.94|3854.94|0
1607520810000|2020-12-09 13:33:30|3855.42|3855.42|3855.42|3855.42|3855.42|3855.42|3855.42|3855.42|0
1607520840000|2020-12-09 13:34:00|3855.34|3855.34|3855.25|3855.25|3855.34|3855.34|3855.25|3855.25|0
1607520850000|2020-12-09 13:34:10|3855.65|3855.65|3855.27|3855.27|3855.65|3855.65|3855.27|3855.27|0
1607520870000|2020-12-09 13:34:30|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|0
1607520900000|2020-12-09 13:35:00|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|3854.95|0
1607520910000|2020-12-09 13:35:10|3854.16|3854.16|3854.84|3854.84|3855.64|3855.64|3854.16|3854.16|0
1607520920000|2020-12-09 13:35:20|3854.93|3854.93|3855.09|3855.09|3855.09|3855.09|3854.93|3854.93|0
1607520940000|2020-12-09 13:35:40|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|3855.01|0
1607520950000|2020-12-09 13:35:50|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|3855.41|0
1607520960000|2020-12-09 13:36:00|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|3855.24|0
1607520990000|2020-12-09 13:36:30|3855.12|3855.12|3854.61|3854.61|3855.12|3855.12|3854.61|3854.61|0
1607521000000|2020-12-09 13:36:40|3855.06|3855.06|3855.06|3855.06|3855.06|3855.06|3855.06|3855.06|0
1607521010000|2020-12-09 13:36:50|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|3855.14|0
1607521020000|2020-12-09 13:37:00|3855.02|3855.02|3854.62|3854.62|3855.02|3855.02|3854.62|3854.62|0
1607521030000|2020-12-09 13:37:10|3853.94|3853.94|3853.26|3853.26|3853.94|3853.94|3853.26|3853.26|0
1607521040000|2020-12-09 13:37:20|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1607521050000|2020-12-09 13:37:30|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|0
1607521070000|2020-12-09 13:37:50|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|3852.71|0
1607521090000|2020-12-09 13:38:10|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|3851.91|0
1607521110000|2020-12-09 13:38:30|3851.12|3851.12|3851.91|3851.91|3851.91|3851.91|3851.12|3851.12|0
1607521120000|2020-12-09 13:38:40|3851.52|3851.52|3851.19|3851.19|3851.52|3851.52|3851.19|3851.19|0
1607521140000|2020-12-09 13:39:00|3850.5|3850.5|3850.35|3850.35|3850.5|3850.5|3850.26|3850.26|0
1607521170000|2020-12-09 13:39:30|3850.74|3850.74|3853.52|3853.52|3853.52|3853.52|3850.74|3850.74|0
1607521180000|2020-12-09 13:39:40|3854.2|3854.2|3854.2|3854.2|3854.2|3854.2|3854.2|3854.2|0
1607521210000|2020-12-09 13:40:10|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|0
1607521240000|2020-12-09 13:40:40|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|0
1607521250000|2020-12-09 13:40:50|3852.88|3852.88|3854.07|3854.07|3854.07|3854.07|3852.88|3852.88|0
1607521300000|2020-12-09 13:41:40|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|3853.98|0
1607521310000|2020-12-09 13:41:50|3854.38|3854.38|3855.97|3855.97|3855.97|3855.97|3854.38|3854.38|0
1607521320000|2020-12-09 13:42:00|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|3856.37|0
1607521330000|2020-12-09 13:42:10|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|0
1607521340000|2020-12-09 13:42:20|3855.97|3855.97|3854.78|3854.78|3855.97|3855.97|3854.78|3854.78|0
1607521370000|2020-12-09 13:42:50|3854.86|3854.86|3855.34|3855.34|3855.34|3855.34|3854.86|3854.86|0
1607521390000|2020-12-09 13:43:10|3854.15|3854.15|3854.55|3854.55|3854.55|3854.55|3853.36|3853.36|0
1607521450000|2020-12-09 13:44:10|3855|3855|3855|3855|3855|3855|3855|3855|0
1607521480000|2020-12-09 13:44:40|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|3854.89|0
1607521490000|2020-12-09 13:44:50|3854.59|3854.59|3854.59|3854.59|3854.59|3854.59|3854.59|3854.59|0
1607521510000|2020-12-09 13:45:10|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|0
1607521530000|2020-12-09 13:45:30|3856.43|3856.43|3857.22|3857.22|3857.22|3857.22|3856.43|3856.43|0
1607521540000|2020-12-09 13:45:40|3857.33|3857.33|3857.72|3857.72|3857.72|3857.72|3857.33|3857.33|0
1607521550000|2020-12-09 13:45:50|3858.12|3858.12|3858.91|3858.91|3858.91|3858.91|3858.12|3858.12|0
1607521560000|2020-12-09 13:46:00|3858.52|3858.52|3858.6|3858.6|3858.6|3858.6|3858.52|3858.52|0
1607521570000|2020-12-09 13:46:10|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|3858.68|0
1607521600000|2020-12-09 13:46:40|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|3858.85|0
1607521620000|2020-12-09 13:47:00|3858.97|3858.97|3858.85|3858.85|3858.97|3858.97|3858.85|3858.85|0
1607521650000|2020-12-09 13:47:30|3859.01|3859.01|3859.06|3859.06|3859.06|3859.06|3859.01|3859.01|0
1607521670000|2020-12-09 13:47:50|3859.46|3859.46|3860.65|3860.65|3860.65|3860.65|3859.46|3859.46|0
1607521680000|2020-12-09 13:48:00|3861.44|3861.44|3864.15|3864.15|3864.95|3864.95|3861.44|3861.44|0
1607521690000|2020-12-09 13:48:10|3864.55|3864.55|3866.42|3866.42|3866.82|3866.82|3864.55|3864.55|0
1607521700000|2020-12-09 13:48:20|3865.63|3865.63|3864.84|3864.84|3865.63|3865.63|3864.84|3864.84|0
1607521710000|2020-12-09 13:48:30|3863.65|3863.65|3863.2|3863.2|3863.65|3863.65|3863.2|3863.2|0
1607521720000|2020-12-09 13:48:40|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|3862.8|0
1607521730000|2020-12-09 13:48:50|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|0
1607521740000|2020-12-09 13:49:00|3863.49|3863.49|3863.88|3863.88|3863.88|3863.88|3863.49|3863.49|0
1607521760000|2020-12-09 13:49:20|3864.05|3864.05|3863.97|3863.97|3864.05|3864.05|3863.97|3863.97|0
1607521770000|2020-12-09 13:49:30|3864.05|3864.05|3863.97|3863.97|3864.05|3864.05|3863.97|3863.97|0
1607521800000|2020-12-09 13:50:00|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|3864.05|0
1607521820000|2020-12-09 13:50:20|3864.1|3864.1|3863.76|3863.76|3864.45|3864.45|3863.76|3863.76|0
1607521830000|2020-12-09 13:50:30|3863.82|3863.82|3865.08|3865.08|3865.08|3865.08|3863.82|3863.82|0
1607521840000|2020-12-09 13:50:40|3864.99|3864.99|3864.12|3864.12|3864.99|3864.99|3864.12|3864.12|0
1607521850000|2020-12-09 13:50:50|3864.03|3864.03|3866.35|3866.35|3866.35|3866.35|3864.03|3864.03|0
1607521860000|2020-12-09 13:51:00|3865.95|3865.95|3866.03|3866.03|3866.03|3866.03|3865.95|3865.95|0
1607521870000|2020-12-09 13:51:10|3865.64|3865.64|3866.03|3866.03|3866.03|3866.03|3865.64|3865.64|0
1607521880000|2020-12-09 13:51:20|3865.35|3865.35|3868.08|3868.08|3868.08|3868.08|3865.35|3865.35|0
1607521890000|2020-12-09 13:51:30|3868.48|3868.48|3868.88|3868.88|3868.88|3868.88|3868.48|3868.48|0
1607521900000|2020-12-09 13:51:40|3869.27|3869.27|3868.08|3868.08|3869.27|3869.27|3868.08|3868.08|0
1607521910000|2020-12-09 13:51:50|3868.03|3868.03|3867.87|3867.87|3868.03|3868.03|3867.87|3867.87|0
1607521920000|2020-12-09 13:52:00|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1607521940000|2020-12-09 13:52:20|3866.9|3866.9|3866.9|3866.9|3868.09|3868.09|3866.9|3866.9|0
1607521950000|2020-12-09 13:52:30|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|0
1607521960000|2020-12-09 13:52:40|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|3867.15|0
1607521980000|2020-12-09 13:53:00|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|3867.54|0
1607521990000|2020-12-09 13:53:10|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|3868.31|0
1607522000000|2020-12-09 13:53:20|3868.71|3868.71|3868.79|3868.79|3868.79|3868.79|3868.71|3868.71|0
1607522020000|2020-12-09 13:53:40|3869.08|3869.08|3869.62|3869.62|3869.62|3869.62|3868.94|3868.94|0
1607522050000|2020-12-09 13:54:10|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3868.54|3868.54|0
1607522060000|2020-12-09 13:54:20|3869.91|3869.91|3868.57|3868.57|3869.91|3869.91|3868.57|3868.57|0
1607522070000|2020-12-09 13:54:30|3868.49|3868.49|3868.4|3868.4|3868.49|3868.49|3868.4|3868.4|0
1607522080000|2020-12-09 13:54:40|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1607522090000|2020-12-09 13:54:50|3869|3869|3870.13|3870.13|3870.13|3870.13|3869|3869|0
1607522100000|2020-12-09 13:55:00|3870.52|3870.52|3870.67|3870.67|3870.82|3870.82|3870.52|3870.52|0
1607522110000|2020-12-09 13:55:10|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|3870.28|0
1607522150000|2020-12-09 13:55:50|3869.48|3869.48|3869.33|3869.33|3869.48|3869.48|3869.33|3869.33|0
1607522160000|2020-12-09 13:56:00|3869.63|3869.63|3869.09|3869.09|3869.63|3869.63|3869.09|3869.09|0
1607522180000|2020-12-09 13:56:20|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1607522200000|2020-12-09 13:56:40|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1607522210000|2020-12-09 13:56:50|3867.75|3867.75|3866.27|3866.27|3867.75|3867.75|3866.27|3866.27|0
1607522230000|2020-12-09 13:57:10|3868.26|3868.26|3868.94|3868.94|3868.94|3868.94|3868.26|3868.26|0
1607522240000|2020-12-09 13:57:20|3868.54|3868.54|3868.6|3868.6|3868.6|3868.6|3868.54|3868.54|0
1607522280000|2020-12-09 13:58:00|3868.44|3868.44|3868.88|3868.88|3868.88|3868.88|3868.44|3868.44|0
1607522300000|2020-12-09 13:58:20|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|3868.01|0
1607522310000|2020-12-09 13:58:30|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|3868.09|0
1607522320000|2020-12-09 13:58:40|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|3868.25|0
1607522330000|2020-12-09 13:58:50|3867.57|3867.57|3868.36|3868.36|3868.36|3868.36|3867.57|3867.57|0
1607522340000|2020-12-09 13:59:00|3868.22|3868.22|3867.8|3867.8|3868.48|3868.48|3867.8|3867.8|0
1607522360000|2020-12-09 13:59:20|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|0
1607522370000|2020-12-09 13:59:30|3867.8|3867.8|3867.95|3867.95|3868.1|3868.1|3867.8|3867.8|0
1607522390000|2020-12-09 13:59:50|3868.1|3868.1|3866.91|3866.91|3868.1|3868.1|3866.91|3866.91|0
1607522400000|2020-12-09 14:00:00|3866.51|3866.51|3865.55|3865.55|3866.51|3866.51|3865.55|3865.55|0
1607522410000|2020-12-09 14:00:10|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3864.82|3864.82|0
1607522420000|2020-12-09 14:00:20|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|3865.1|0
1607522430000|2020-12-09 14:00:30|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1607522440000|2020-12-09 14:00:40|3865.1|3865.1|3864.44|3864.44|3865.1|3865.1|3864.44|3864.44|0
1607522450000|2020-12-09 14:00:50|3864.04|3864.04|3864.44|3864.44|3865.23|3865.23|3864.04|3864.04|0
1607522460000|2020-12-09 14:01:00|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|3864.04|0
1607522490000|2020-12-09 14:01:30|3864.44|3864.44|3865.39|3865.39|3865.39|3865.39|3864.44|3864.44|0
1607522510000|2020-12-09 14:01:50|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|3865.69|0
1607522550000|2020-12-09 14:02:30|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1607522560000|2020-12-09 14:02:40|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1607522600000|2020-12-09 14:03:20|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|3864.65|0
1607522610000|2020-12-09 14:03:30|3864.5|3864.5|3863.11|3863.11|3864.67|3864.67|3863.11|3863.11|0
1607522630000|2020-12-09 14:03:50|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|3862.94|0
1607522640000|2020-12-09 14:04:00|3862.89|3862.89|3863.29|3863.29|3863.29|3863.29|3862.89|3862.89|0
1607522650000|2020-12-09 14:04:10|3862.6|3862.6|3862.45|3862.45|3862.6|3862.6|3862.45|3862.45|0
1607522660000|2020-12-09 14:04:20|3861.66|3861.66|3861.66|3861.66|3861.66|3861.66|3861.66|3861.66|0
1607522670000|2020-12-09 14:04:30|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|3861.78|0
1607522680000|2020-12-09 14:04:40|3861.63|3861.63|3862.16|3862.16|3862.16|3862.16|3861.48|3861.48|0
1607522700000|2020-12-09 14:05:00|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|0
1607522730000|2020-12-09 14:05:30|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|0
1607522740000|2020-12-09 14:05:40|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|3862.56|0
1607522750000|2020-12-09 14:05:50|3860.89|3860.89|3861.29|3861.29|3861.29|3861.29|3860.89|3860.89|0
1607522770000|2020-12-09 14:06:10|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|0
1607522780000|2020-12-09 14:06:20|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|3860.41|0
1607522790000|2020-12-09 14:06:30|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|0
1607522800000|2020-12-09 14:06:40|3859.96|3859.96|3859.23|3859.23|3859.96|3859.96|3859.23|3859.23|0
1607522820000|2020-12-09 14:07:00|3859.08|3859.08|3858.4|3858.4|3859.08|3859.08|3858.4|3858.4|0
1607522830000|2020-12-09 14:07:10|3858|3858|3858.35|3858.35|3858.35|3858.35|3857.95|3857.95|0
1607522840000|2020-12-09 14:07:20|3859.14|3859.14|3859.83|3859.83|3859.83|3859.83|3858.64|3858.64|0
1607522850000|2020-12-09 14:07:30|3859.93|3859.93|3860.65|3860.65|3860.65|3860.65|3859.77|3859.77|0
1607522870000|2020-12-09 14:07:50|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|0
1607522880000|2020-12-09 14:08:00|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|0
1607522890000|2020-12-09 14:08:10|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|0
1607522900000|2020-12-09 14:08:20|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|3860.78|0
1607522930000|2020-12-09 14:08:50|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|3860.69|0
1607522940000|2020-12-09 14:09:00|3860.3|3860.3|3859.17|3859.17|3860.3|3860.3|3859.17|3859.17|0
1607522970000|2020-12-09 14:09:30|3859.57|3859.57|3860.76|3860.76|3860.76|3860.76|3859.57|3859.57|0
1607522980000|2020-12-09 14:09:40|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|0
1607522990000|2020-12-09 14:09:50|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1607523010000|2020-12-09 14:10:10|3859.01|3859.01|3859.25|3859.25|3859.25|3859.25|3859.01|3859.01|0
1607523020000|2020-12-09 14:10:20|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|3858.86|0
1607523030000|2020-12-09 14:10:30|3859.25|3859.25|3860.95|3860.95|3860.95|3860.95|3859.25|3859.25|0
1607523040000|2020-12-09 14:10:40|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|3860.87|0
1607523060000|2020-12-09 14:11:00|3860.18|3860.18|3859.5|3859.5|3860.18|3860.18|3859.5|3859.5|0
1607523100000|2020-12-09 14:11:40|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|3858.31|0
1607523120000|2020-12-09 14:12:00|3858.16|3858.16|3857.37|3857.37|3858.16|3858.16|3857.37|3857.37|0
1607523130000|2020-12-09 14:12:10|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|0
1607523140000|2020-12-09 14:12:20|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|3857.2|0
1607523150000|2020-12-09 14:12:30|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|0
1607523170000|2020-12-09 14:12:50|3857.5|3857.5|3856.82|3856.82|3857.5|3857.5|3856.82|3856.82|0
1607523180000|2020-12-09 14:13:00|3856.14|3856.14|3854.37|3854.37|3856.14|3856.14|3854.37|3854.37|0
1607523190000|2020-12-09 14:13:10|3854.14|3854.14|3854.14|3854.14|3854.14|3854.14|3854.14|3854.14|0
1607523230000|2020-12-09 14:13:50|3854.53|3854.53|3854.93|3854.93|3854.93|3854.93|3854.53|3854.53|0
1607523240000|2020-12-09 14:14:00|3854.88|3854.88|3854|3854|3854.88|3854.88|3854|3854|0
1607523260000|2020-12-09 14:14:20|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|3853.92|0
1607523270000|2020-12-09 14:14:30|3854.07|3854.07|3853.92|3853.92|3854.07|3854.07|3853.92|3853.92|0
1607523280000|2020-12-09 14:14:40|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1607523290000|2020-12-09 14:14:50|3854.36|3854.36|3854.21|3854.21|3854.36|3854.36|3854.21|3854.21|0
1607523310000|2020-12-09 14:15:10|3854.61|3854.61|3853.82|3853.82|3854.61|3854.61|3853.82|3853.82|0
1607523340000|2020-12-09 14:15:40|3853.97|3853.97|3854.04|3854.04|3854.04|3854.04|3853.89|3853.89|0
1607523350000|2020-12-09 14:15:50|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|0
1607523360000|2020-12-09 14:16:00|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|3853.57|0
1607523370000|2020-12-09 14:16:10|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1607523380000|2020-12-09 14:16:20|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|0
1607523390000|2020-12-09 14:16:30|3854.1|3854.1|3854.89|3854.89|3854.89|3854.89|3854.1|3854.1|0
1607523400000|2020-12-09 14:16:40|3855.04|3855.04|3855.43|3855.43|3855.43|3855.43|3855.04|3855.04|0
1607523410000|2020-12-09 14:16:50|3854.64|3854.64|3855.43|3855.43|3855.43|3855.43|3854.64|3854.64|0
1607523430000|2020-12-09 14:17:10|3855.29|3855.29|3855.04|3855.04|3855.29|3855.29|3854.89|3854.89|0
1607523440000|2020-12-09 14:17:20|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|3855.43|0
1607523470000|2020-12-09 14:17:50|3854.75|3854.75|3853.96|3853.96|3854.75|3854.75|3853.96|3853.96|0
1607523480000|2020-12-09 14:18:00|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|3853.56|0
1607523500000|2020-12-09 14:18:20|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1607523510000|2020-12-09 14:18:30|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|3854.04|0
1607523530000|2020-12-09 14:18:50|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1607523560000|2020-12-09 14:19:20|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|3855.23|0
1607523570000|2020-12-09 14:19:30|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|3854.83|0
1607523580000|2020-12-09 14:19:40|3854.89|3854.89|3855.14|3855.14|3855.14|3855.14|3854.89|3854.89|0
1607523590000|2020-12-09 14:19:50|3855.82|3855.82|3855.82|3855.82|3855.82|3855.82|3855.82|3855.82|0
1607523610000|2020-12-09 14:20:10|3855.9|3855.9|3857.89|3857.89|3857.89|3857.89|3855.9|3855.9|0
1607523630000|2020-12-09 14:20:30|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1607523660000|2020-12-09 14:21:00|3858.76|3858.76|3858.36|3858.36|3858.76|3858.76|3858.36|3858.36|0
1607523670000|2020-12-09 14:21:10|3857.57|3857.57|3859.95|3859.95|3859.95|3859.95|3857.57|3857.57|0
1607523720000|2020-12-09 14:22:00|3859.83|3859.83|3859.32|3859.32|3859.83|3859.83|3859.32|3859.32|0
1607523740000|2020-12-09 14:22:20|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1607523750000|2020-12-09 14:22:30|3859.32|3859.32|3859.42|3859.42|3859.42|3859.42|3859.32|3859.32|0
1607523760000|2020-12-09 14:22:40|3859.34|3859.34|3860.13|3860.13|3860.13|3860.13|3859.34|3859.34|0
1607523770000|2020-12-09 14:22:50|3859.97|3859.97|3858.89|3858.89|3859.97|3859.97|3857.7|3857.7|0
1607523790000|2020-12-09 14:23:10|3859.29|3859.29|3859.29|3859.29|3859.29|3859.29|3859.29|3859.29|0
1607523800000|2020-12-09 14:23:20|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|0
1607523830000|2020-12-09 14:23:50|3860.56|3860.56|3859.37|3859.37|3860.56|3860.56|3859.37|3859.37|0
1607523840000|2020-12-09 14:24:00|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|3860.05|0
1607523850000|2020-12-09 14:24:10|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|0
1607523870000|2020-12-09 14:24:30|3859.09|3859.09|3859.01|3859.01|3859.09|3859.09|3859.01|3859.01|0
1607523880000|2020-12-09 14:24:40|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1607523890000|2020-12-09 14:24:50|3857.82|3857.82|3858.11|3858.11|3858.27|3858.27|3856.69|3856.69|0
1607523900000|2020-12-09 14:25:00|3858.5|3858.5|3858.42|3858.42|3858.5|3858.5|3858.42|3858.42|0
1607523920000|2020-12-09 14:25:20|3857.63|3857.63|3857.79|3857.79|3857.79|3857.79|3857.63|3857.63|0
1607523940000|2020-12-09 14:25:40|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|0
1607523960000|2020-12-09 14:26:00|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.19|3858.19|0
1607523970000|2020-12-09 14:26:10|3858.88|3858.88|3859.67|3859.67|3859.67|3859.67|3858.88|3858.88|0
1607523980000|2020-12-09 14:26:20|3859.51|3859.51|3859.42|3859.42|3859.51|3859.51|3859.42|3859.42|0
1607523990000|2020-12-09 14:26:30|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|0
1607524000000|2020-12-09 14:26:40|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|3859.31|0
1607524010000|2020-12-09 14:26:50|3859.61|3859.61|3858.97|3858.97|3859.61|3859.61|3858.82|3858.82|0
1607524020000|2020-12-09 14:27:00|3858.57|3858.57|3858.01|3858.01|3858.57|3858.57|3858.01|3858.01|0
1607524030000|2020-12-09 14:27:10|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|3858.16|0
1607524070000|2020-12-09 14:27:50|3857.76|3857.76|3857.12|3857.12|3857.76|3857.76|3857.12|3857.12|0
1607524080000|2020-12-09 14:28:00|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|0
1607524140000|2020-12-09 14:29:00|3856.33|3856.33|3856.38|3856.38|3856.38|3856.38|3856.33|3856.33|0
1607524150000|2020-12-09 14:29:10|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|0
1607524180000|2020-12-09 14:29:40|3856.13|3856.13|3856.38|3856.38|3856.38|3856.38|3856.13|3856.13|0
1607524190000|2020-12-09 14:29:50|3856.68|3856.68|3857.45|3857.45|3857.45|3857.45|3856.26|3856.26|0
1607524200000|2020-12-09 14:30:00|3858.14|3858.14|3859.32|3859.32|3859.71|3859.71|3858.14|3858.14|0
1607524210000|2020-12-09 14:30:10|3860|3860|3861.15|3861.15|3861.43|3861.43|3860|3860|0
1607524220000|2020-12-09 14:30:20|3861.55|3861.55|3860.4|3860.4|3861.55|3861.55|3860.4|3860.4|0
1607524230000|2020-12-09 14:30:30|3860.23|3860.23|3861.17|3861.17|3861.97|3861.97|3860.23|3860.23|0
1607524240000|2020-12-09 14:30:40|3861.42|3861.42|3863.01|3863.01|3863.01|3863.01|3861.02|3861.02|0
1607524250000|2020-12-09 14:30:50|3863.41|3863.41|3864.99|3864.99|3865.39|3865.39|3863.41|3863.41|0
1607524260000|2020-12-09 14:31:00|3864.87|3864.87|3862.93|3862.93|3864.87|3864.87|3862.93|3862.93|0
1607524270000|2020-12-09 14:31:10|3863.34|3863.34|3863|3863|3863.4|3863.4|3863|3863|0
1607524280000|2020-12-09 14:31:20|3863.24|3863.24|3864.11|3864.11|3864.11|3864.11|3863.24|3863.24|0
1607524290000|2020-12-09 14:31:30|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1607524300000|2020-12-09 14:31:40|3865.81|3865.81|3865.41|3865.41|3865.81|3865.81|3865.41|3865.41|0
1607524310000|2020-12-09 14:31:50|3864.73|3864.73|3864.58|3864.58|3864.73|3864.73|3864.58|3864.58|0
1607524320000|2020-12-09 14:32:00|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|3863.79|0
1607524330000|2020-12-09 14:32:10|3862.99|3862.99|3862.6|3862.6|3862.99|3862.99|3862.6|3862.6|0
1607524340000|2020-12-09 14:32:20|3862.43|3862.43|3862.03|3862.03|3862.43|3862.43|3862.03|3862.03|0
1607524350000|2020-12-09 14:32:30|3862.12|3862.12|3863.55|3863.55|3863.55|3863.55|3862.12|3862.12|0
1607524360000|2020-12-09 14:32:40|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|0
1607524370000|2020-12-09 14:32:50|3861.79|3861.79|3861.94|3861.94|3861.94|3861.94|3861.54|3861.54|0
1607524380000|2020-12-09 14:33:00|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|0
1607524390000|2020-12-09 14:33:10|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|3861.94|0
1607524410000|2020-12-09 14:33:30|3862.02|3862.02|3862.02|3862.02|3863.1|3863.1|3862.02|3862.02|0
1607524420000|2020-12-09 14:33:40|3861.63|3861.63|3861.71|3861.71|3861.71|3861.71|3861.63|3861.63|0
1607524430000|2020-12-09 14:33:50|3861.31|3861.31|3860.61|3860.61|3861.31|3861.31|3860.22|3860.22|0
1607524440000|2020-12-09 14:34:00|3860.34|3860.34|3859.86|3859.86|3860.34|3860.34|3859.86|3859.86|0
1607524450000|2020-12-09 14:34:10|3859.71|3859.71|3859.21|3859.21|3859.71|3859.71|3859.21|3859.21|0
1607524460000|2020-12-09 14:34:20|3859.36|3859.36|3859.28|3859.28|3859.36|3859.36|3859.28|3859.28|0
1607524470000|2020-12-09 14:34:30|3859.42|3859.42|3859.19|3859.19|3859.42|3859.42|3859.19|3859.19|0
1607524490000|2020-12-09 14:34:50|3859.88|3859.88|3859.48|3859.48|3859.88|3859.88|3859.48|3859.48|0
1607524500000|2020-12-09 14:35:00|3859.33|3859.33|3858.65|3858.65|3859.33|3859.33|3858.65|3858.65|0
1607524510000|2020-12-09 14:35:10|3859.33|3859.33|3859.4|3859.4|3859.61|3859.61|3858.93|3858.93|0
1607524520000|2020-12-09 14:35:20|3858.61|3858.61|3859.29|3859.29|3859.29|3859.29|3858.61|3858.61|0
1607524530000|2020-12-09 14:35:30|3858.89|3858.89|3859.29|3859.29|3859.29|3859.29|3858.89|3858.89|0
1607524540000|2020-12-09 14:35:40|3858.61|3858.61|3857.92|3857.92|3858.61|3858.61|3857.24|3857.24|0
1607524550000|2020-12-09 14:35:50|3857.53|3857.53|3856.25|3856.25|3857.53|3857.53|3856.25|3856.25|0
1607524560000|2020-12-09 14:36:00|3855.86|3855.86|3854.95|3854.95|3856.54|3856.54|3854.95|3854.95|0
1607524570000|2020-12-09 14:36:10|3854.83|3854.83|3854.48|3854.48|3854.83|3854.83|3854.48|3854.48|0
1607524580000|2020-12-09 14:36:20|3854.08|3854.08|3854.48|3854.48|3854.48|3854.48|3854.08|3854.08|0
1607524590000|2020-12-09 14:36:30|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|3854.87|0
1607524600000|2020-12-09 14:36:40|3854.63|3854.63|3854.41|3854.41|3854.87|3854.87|3854.41|3854.41|0
1607524610000|2020-12-09 14:36:50|3853.73|3853.73|3852.77|3852.77|3853.73|3853.73|3852.38|3852.38|0
1607524620000|2020-12-09 14:37:00|3852.86|3852.86|3852.51|3852.51|3852.91|3852.91|3852.51|3852.51|0
1607524640000|2020-12-09 14:37:20|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|0
1607524660000|2020-12-09 14:37:40|3851.71|3851.71|3852.9|3852.9|3852.9|3852.9|3851.71|3851.71|0
1607524670000|2020-12-09 14:37:50|3852.78|3852.78|3853.3|3853.3|3853.3|3853.3|3852.78|3852.78|0
1607524680000|2020-12-09 14:38:00|3853.4|3853.4|3853.29|3853.29|3853.4|3853.4|3853.29|3853.29|0
1607524690000|2020-12-09 14:38:10|3852.6|3852.6|3851.66|3851.66|3852.6|3852.6|3851.25|3851.25|0
1607524700000|2020-12-09 14:38:20|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|3851.26|0
1607524710000|2020-12-09 14:38:30|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|3850.87|0
1607524720000|2020-12-09 14:38:40|3850.07|3850.07|3850.47|3850.47|3850.47|3850.47|3850.07|3850.07|0
1607524730000|2020-12-09 14:38:50|3851.26|3851.26|3849.95|3849.95|3851.26|3851.26|3849.95|3849.95|0
1607524740000|2020-12-09 14:39:00|3849.87|3849.87|3850.66|3850.66|3850.66|3850.66|3849.87|3849.87|0
1607524750000|2020-12-09 14:39:10|3851.06|3851.06|3851.86|3851.86|3851.86|3851.86|3851.06|3851.06|0
1607524760000|2020-12-09 14:39:20|3852.02|3852.02|3852.17|3852.17|3852.17|3852.17|3852.02|3852.02|0
1607524770000|2020-12-09 14:39:30|3853.36|3853.36|3851.77|3851.77|3853.76|3853.76|3851.77|3851.77|0
1607524780000|2020-12-09 14:39:40|3853.36|3853.36|3853.52|3853.52|3853.52|3853.52|3852.57|3852.57|0
1607524790000|2020-12-09 14:39:50|3853.4|3853.4|3853.8|3853.8|3853.8|3853.8|3853.4|3853.4|0
1607524800000|2020-12-09 14:40:00|3853.01|3853.01|3852.45|3852.45|3853.01|3853.01|3852.45|3852.45|0
1607524810000|2020-12-09 14:40:10|3852.06|3852.06|3852.45|3852.45|3852.45|3852.45|3852.06|3852.06|0
1607524830000|2020-12-09 14:40:30|3852.69|3852.69|3851.9|3851.9|3852.69|3852.69|3851.9|3851.9|0
1607524840000|2020-12-09 14:40:40|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|0
1607524860000|2020-12-09 14:41:00|3852.29|3852.29|3853.98|3853.98|3853.98|3853.98|3852.29|3852.29|0
1607524880000|2020-12-09 14:41:20|3854.66|3854.66|3854.91|3854.91|3854.91|3854.91|3854.66|3854.66|0
1607524890000|2020-12-09 14:41:30|3855.16|3855.16|3855.64|3855.64|3855.79|3855.79|3855|3855|0
1607524930000|2020-12-09 14:42:10|3854.85|3854.85|3854.77|3854.77|3854.93|3854.93|3854.77|3854.77|0
1607524940000|2020-12-09 14:42:20|3854.93|3854.93|3854.85|3854.85|3855.02|3855.02|3854.77|3854.77|0
1607524970000|2020-12-09 14:42:50|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|0
1607524980000|2020-12-09 14:43:00|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|3855.29|0
1607525010000|2020-12-09 14:43:30|3855.69|3855.69|3854.09|3854.09|3855.69|3855.69|3854.09|3854.09|0
1607525020000|2020-12-09 14:43:40|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|3853.41|0
1607525030000|2020-12-09 14:43:50|3854.2|3854.2|3854.04|3854.04|3854.2|3854.2|3854.04|3854.04|0
1607525040000|2020-12-09 14:44:00|3854.15|3854.15|3854.71|3854.71|3854.71|3854.71|3854.15|3854.15|0
1607525050000|2020-12-09 14:44:10|3854.31|3854.31|3854.4|3854.4|3854.4|3854.4|3854.31|3854.31|0
1607525060000|2020-12-09 14:44:20|3854.63|3854.63|3854.28|3854.28|3854.63|3854.63|3854.28|3854.28|0
1607525070000|2020-12-09 14:44:30|3854.36|3854.36|3853.88|3853.88|3854.36|3854.36|3853.88|3853.88|0
1607525090000|2020-12-09 14:44:50|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|3854.18|0
1607525100000|2020-12-09 14:45:00|3854.98|3854.98|3855.77|3855.77|3855.77|3855.77|3854.98|3854.98|0
1607525110000|2020-12-09 14:45:10|3855.37|3855.37|3854.96|3854.96|3855.37|3855.37|3854.96|3854.96|0
1607525130000|2020-12-09 14:45:30|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|0
1607525140000|2020-12-09 14:45:40|3854.36|3854.36|3853.2|3853.2|3854.36|3854.36|3853.03|3853.03|0
1607525150000|2020-12-09 14:45:50|3852.8|3852.8|3852.4|3852.4|3852.8|3852.8|3852.4|3852.4|0
1607525160000|2020-12-09 14:46:00|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|3851.61|0
1607525170000|2020-12-09 14:46:10|3851.5|3851.5|3850.06|3850.06|3851.5|3851.5|3850.06|3850.06|0
1607525180000|2020-12-09 14:46:20|3849.96|3849.96|3850.07|3850.07|3850.07|3850.07|3849.11|3849.11|0
1607525210000|2020-12-09 14:46:50|3850.15|3850.15|3849.85|3849.85|3850.15|3850.15|3849.85|3849.85|0
1607525230000|2020-12-09 14:47:10|3850.15|3850.15|3850.55|3850.55|3850.55|3850.55|3850.15|3850.15|0
1607525240000|2020-12-09 14:47:20|3849.86|3849.86|3849.38|3849.38|3849.86|3849.86|3849.38|3849.38|0
1607525250000|2020-12-09 14:47:30|3849.05|3849.05|3849.16|3849.16|3849.16|3849.16|3849.05|3849.05|0
1607525260000|2020-12-09 14:47:40|3849.56|3849.56|3850.05|3850.05|3850.05|3850.05|3849.56|3849.56|0
1607525280000|2020-12-09 14:48:00|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|3849.9|0
1607525310000|2020-12-09 14:48:30|3850.3|3850.3|3851.49|3851.49|3851.49|3851.49|3850.3|3850.3|0
1607525320000|2020-12-09 14:48:40|3851.74|3851.74|3852.64|3852.64|3852.64|3852.64|3851.74|3851.74|0
1607525340000|2020-12-09 14:49:00|3853.33|3853.33|3854.01|3854.01|3854.01|3854.01|3853.33|3853.33|0
1607525350000|2020-12-09 14:49:10|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1607525360000|2020-12-09 14:49:20|3853.07|3853.07|3852.86|3852.86|3853.07|3853.07|3852.74|3852.74|0
1607525370000|2020-12-09 14:49:30|3852.69|3852.69|3852.8|3852.8|3852.86|3852.86|3852.69|3852.69|0
1607525390000|2020-12-09 14:49:50|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|0
1607525400000|2020-12-09 14:50:00|3850.97|3850.97|3850.57|3850.57|3850.97|3850.97|3850.17|3850.17|0
1607525410000|2020-12-09 14:50:10|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1607525420000|2020-12-09 14:50:20|3849.49|3849.49|3849.74|3849.74|3849.74|3849.74|3849.49|3849.49|0
1607525430000|2020-12-09 14:50:30|3849.63|3849.63|3848.95|3848.95|3849.63|3849.63|3848.95|3848.95|0
1607525440000|2020-12-09 14:50:40|3848.59|3848.59|3848.51|3848.51|3848.59|3848.59|3848.11|3848.11|0
1607525450000|2020-12-09 14:50:50|3848.59|3848.59|3850.03|3850.03|3850.03|3850.03|3848.59|3848.59|0
1607525460000|2020-12-09 14:51:00|3850.63|3850.63|3851.98|3851.98|3851.98|3851.98|3850.63|3850.63|0
1607525470000|2020-12-09 14:51:10|3851.19|3851.19|3852.38|3852.38|3852.38|3852.38|3851.19|3851.19|0
1607525480000|2020-12-09 14:51:20|3852.85|3852.85|3854.62|3854.62|3854.62|3854.62|3852.85|3852.85|0
1607525490000|2020-12-09 14:51:30|3854.85|3854.85|3854.62|3854.62|3854.85|3854.85|3854.62|3854.62|0
1607525500000|2020-12-09 14:51:40|3854.22|3854.22|3854.22|3854.22|3854.22|3854.22|3854.22|3854.22|0
1607525510000|2020-12-09 14:51:50|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1607525520000|2020-12-09 14:52:00|3854.12|3854.12|3853.86|3853.86|3854.51|3854.51|3853.72|3853.72|0
1607525530000|2020-12-09 14:52:10|3853.46|3853.46|3854.01|3854.01|3854.01|3854.01|3853.46|3853.46|0
1607525550000|2020-12-09 14:52:30|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|0
1607525560000|2020-12-09 14:52:40|3853.25|3853.25|3853.4|3853.4|3853.4|3853.4|3853.25|3853.25|0
1607525570000|2020-12-09 14:52:50|3853.25|3853.25|3851.92|3851.92|3853.25|3853.25|3851.92|3851.92|0
1607525580000|2020-12-09 14:53:00|3852.01|3852.01|3851.21|3851.21|3852.01|3852.01|3851.21|3851.21|0
1607525590000|2020-12-09 14:53:10|3850.82|3850.82|3850.27|3850.27|3850.82|3850.82|3850.27|3850.27|0
1607525600000|2020-12-09 14:53:20|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|0
1607525620000|2020-12-09 14:53:40|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|3850.27|0
1607525640000|2020-12-09 14:54:00|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|0
1607525650000|2020-12-09 14:54:10|3849.79|3849.79|3849.39|3849.39|3849.79|3849.79|3849.39|3849.39|0
1607525670000|2020-12-09 14:54:30|3849.79|3849.79|3850.35|3850.35|3850.35|3850.35|3849.79|3849.79|0
1607525680000|2020-12-09 14:54:40|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|0
1607525710000|2020-12-09 14:55:10|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1607525730000|2020-12-09 14:55:30|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|0
1607525740000|2020-12-09 14:55:40|3850.83|3850.83|3851.23|3851.23|3851.63|3851.63|3850.83|3850.83|0
1607525750000|2020-12-09 14:55:50|3850.83|3850.83|3850.04|3850.04|3850.83|3850.83|3850.04|3850.04|0
1607525760000|2020-12-09 14:56:00|3850.44|3850.44|3850.68|3850.68|3850.68|3850.68|3850.44|3850.44|0
1607525770000|2020-12-09 14:56:10|3851.87|3851.87|3851.87|3851.87|3852.27|3852.27|3851.87|3851.87|0
1607525790000|2020-12-09 14:56:30|3851.93|3851.93|3851.67|3851.67|3851.93|3851.93|3851.53|3851.53|0
1607525800000|2020-12-09 14:56:40|3851.91|3851.91|3852.27|3852.27|3852.27|3852.27|3851.91|3851.91|0
1607525820000|2020-12-09 14:57:00|3852.67|3852.67|3852.81|3852.81|3852.81|3852.81|3852.13|3852.13|0
1607525830000|2020-12-09 14:57:10|3852.01|3852.01|3852.41|3852.41|3852.41|3852.41|3852.01|3852.01|0
1607525840000|2020-12-09 14:57:20|3851.62|3851.62|3851.37|3851.37|3851.62|3851.62|3851.37|3851.37|0
1607525890000|2020-12-09 14:58:10|3851.77|3851.77|3851.03|3851.03|3851.77|3851.77|3851.03|3851.03|0
1607525900000|2020-12-09 14:58:20|3850.63|3850.63|3851.03|3851.03|3851.03|3851.03|3850.63|3850.63|0
1607525920000|2020-12-09 14:58:40|3849.84|3849.84|3846.08|3846.08|3850.24|3850.24|3843.7|3843.7|0
1607525930000|2020-12-09 14:58:50|3845.97|3845.97|3844.7|3844.7|3845.97|3845.97|3843.9|3843.9|0
1607525940000|2020-12-09 14:59:00|3844.3|3844.3|3842.11|3842.11|3844.3|3844.3|3842.11|3842.11|0
1607525950000|2020-12-09 14:59:10|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|0
1607525970000|2020-12-09 14:59:30|3842.14|3842.14|3840.95|3840.95|3842.14|3842.14|3840.95|3840.95|0
1607525980000|2020-12-09 14:59:40|3839.76|3839.76|3839.76|3839.76|3840.16|3840.16|3839.76|3839.76|0
1607525990000|2020-12-09 14:59:50|3839.37|3839.37|3838.24|3838.24|3839.37|3839.37|3838.18|3838.18|0
1607526000000|2020-12-09 15:00:00|3837.56|3837.56|3838.57|3838.57|3838.75|3838.75|3837.56|3837.56|0
1607526010000|2020-12-09 15:00:10|3838.97|3838.97|3841.06|3841.06|3841.21|3841.21|3838.97|3838.97|0
1607526030000|2020-12-09 15:00:30|3841.46|3841.46|3841.86|3841.86|3841.86|3841.86|3841.46|3841.46|0
1607526040000|2020-12-09 15:00:40|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|3841.69|0
1607526060000|2020-12-09 15:01:00|3841.29|3841.29|3841.51|3841.51|3841.51|3841.51|3841.29|3841.29|0
1607526070000|2020-12-09 15:01:10|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|0
1607526080000|2020-12-09 15:01:20|3840.72|3840.72|3840.08|3840.08|3840.72|3840.72|3840.08|3840.08|0
1607526090000|2020-12-09 15:01:30|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|3841.67|0
1607526100000|2020-12-09 15:01:40|3842.46|3842.46|3842.07|3842.07|3842.46|3842.46|3842.07|3842.07|0
1607526110000|2020-12-09 15:01:50|3841.67|3841.67|3841.27|3841.27|3841.67|3841.67|3841.27|3841.27|0
1607526120000|2020-12-09 15:02:00|3841.13|3841.13|3840.73|3840.73|3841.13|3841.13|3840.73|3840.73|0
1607526130000|2020-12-09 15:02:10|3840.33|3840.33|3840.56|3840.56|3840.73|3840.73|3840.33|3840.33|0
1607526140000|2020-12-09 15:02:20|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|0
1607526150000|2020-12-09 15:02:30|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|3840.16|0
1607526160000|2020-12-09 15:02:40|3840.56|3840.56|3840.96|3840.96|3840.96|3840.96|3840.56|3840.56|0
1607526180000|2020-12-09 15:03:00|3840.9|3840.9|3841.7|3841.7|3841.7|3841.7|3840.9|3840.9|0
1607526190000|2020-12-09 15:03:10|3841.78|3841.78|3841.38|3841.38|3841.78|3841.78|3841.38|3841.38|0
1607526200000|2020-12-09 15:03:20|3840.99|3840.99|3842.46|3842.46|3842.46|3842.46|3840.99|3840.99|0
1607526220000|2020-12-09 15:03:40|3842.34|3842.34|3841.15|3841.15|3842.34|3842.34|3841.15|3841.15|0
1607526230000|2020-12-09 15:03:50|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|3840.76|0
1607526240000|2020-12-09 15:04:00|3840.36|3840.36|3840.28|3840.28|3840.36|3840.36|3840.28|3840.28|0
1607526250000|2020-12-09 15:04:10|3839.48|3839.48|3839.49|3839.49|3839.49|3839.49|3838.69|3838.69|0
1607526270000|2020-12-09 15:04:30|3839.09|3839.09|3839.09|3839.09|3839.88|3839.88|3839.09|3839.09|0
1607526280000|2020-12-09 15:04:40|3839.88|3839.88|3840.28|3840.28|3840.28|3840.28|3839.88|3839.88|0
1607526300000|2020-12-09 15:05:00|3840.34|3840.34|3839.94|3839.94|3840.34|3840.34|3839.94|3839.94|0
1607526310000|2020-12-09 15:05:10|3839.54|3839.54|3840.55|3840.55|3840.55|3840.55|3839.54|3839.54|0
1607526330000|2020-12-09 15:05:30|3841.34|3841.34|3841.29|3841.29|3841.34|3841.34|3841.29|3841.29|0
1607526340000|2020-12-09 15:05:40|3841.21|3841.21|3840.73|3840.73|3841.21|3841.21|3840.73|3840.73|0
1607526350000|2020-12-09 15:05:50|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|0
1607526360000|2020-12-09 15:06:00|3840.25|3840.25|3840.64|3840.64|3840.64|3840.64|3840.25|3840.25|0
1607526370000|2020-12-09 15:06:10|3840.76|3840.76|3841.28|3841.28|3841.28|3841.28|3840.76|3840.76|0
1607526410000|2020-12-09 15:06:50|3842.07|3842.07|3841.68|3841.68|3842.07|3842.07|3841.68|3841.68|0
1607526420000|2020-12-09 15:07:00|3841.82|3841.82|3843.81|3843.81|3843.81|3843.81|3841.82|3841.82|0
1607526430000|2020-12-09 15:07:10|3844.2|3844.2|3842.78|3842.78|3844.2|3844.2|3842.62|3842.62|0
1607526440000|2020-12-09 15:07:20|3842.84|3842.84|3842.19|3842.19|3842.84|3842.84|3842.19|3842.19|0
1607526450000|2020-12-09 15:07:30|3842.27|3842.27|3843.55|3843.55|3843.55|3843.55|3842.27|3842.27|0
1607526460000|2020-12-09 15:07:40|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|3843.94|0
1607526480000|2020-12-09 15:08:00|3844.03|3844.03|3844.69|3844.69|3845.37|3845.37|3844.03|3844.03|0
1607526490000|2020-12-09 15:08:10|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|3845.37|0
1607526500000|2020-12-09 15:08:20|3845.77|3845.77|3847.64|3847.64|3847.64|3847.64|3845.77|3845.77|0
1607526520000|2020-12-09 15:08:40|3846.85|3846.85|3847.25|3847.25|3847.25|3847.25|3846.85|3846.85|0
1607526540000|2020-12-09 15:09:00|3847.64|3847.64|3848.67|3848.67|3848.67|3848.67|3847.64|3847.64|0
1607526550000|2020-12-09 15:09:10|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.27|3849.27|0
1607526570000|2020-12-09 15:09:30|3849.52|3849.52|3849.69|3849.69|3849.69|3849.69|3849.52|3849.52|0
1607526600000|2020-12-09 15:10:00|3850.08|3850.08|3849.11|3849.11|3850.48|3850.48|3849.11|3849.11|0
1607526610000|2020-12-09 15:10:10|3849.8|3849.8|3852.55|3852.55|3852.55|3852.55|3849.59|3849.59|0
1607526620000|2020-12-09 15:10:20|3852.88|3852.88|3851.05|3851.05|3853.02|3853.02|3851.05|3851.05|0
1607526630000|2020-12-09 15:10:30|3850.65|3850.65|3851.31|3851.31|3851.31|3851.31|3850.65|3850.65|0
1607526640000|2020-12-09 15:10:40|3851.16|3851.16|3851.44|3851.44|3851.85|3851.85|3851.16|3851.16|0
1607526650000|2020-12-09 15:10:50|3851.84|3851.84|3852.32|3852.32|3852.32|3852.32|3851.84|3851.84|0
1607526660000|2020-12-09 15:11:00|3852.4|3852.4|3852.55|3852.55|3852.55|3852.55|3852.4|3852.4|0
1607526670000|2020-12-09 15:11:10|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|3852.94|0
1607526690000|2020-12-09 15:11:30|3852.78|3852.78|3851.9|3851.9|3852.78|3852.78|3851.9|3851.9|0
1607526700000|2020-12-09 15:11:40|3852.3|3852.3|3851.22|3851.22|3852.3|3852.3|3851.22|3851.22|0
1607526710000|2020-12-09 15:11:50|3850.43|3850.43|3850.43|3850.43|3851.22|3851.22|3850.43|3850.43|0
1607526720000|2020-12-09 15:12:00|3851.22|3851.22|3852.72|3852.72|3852.81|3852.81|3851.22|3851.22|0
1607526730000|2020-12-09 15:12:10|3853.3|3853.3|3852.32|3852.32|3853.8|3853.8|3852.32|3852.32|0
1607526740000|2020-12-09 15:12:20|3852.16|3852.16|3852.82|3852.82|3853.52|3853.52|3851.47|3851.47|0
1607526750000|2020-12-09 15:12:30|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|3852.03|0
1607526760000|2020-12-09 15:12:40|3851.63|3851.63|3851.73|3851.73|3851.78|3851.78|3851.63|3851.63|0
1607526770000|2020-12-09 15:12:50|3851.33|3851.33|3850.93|3850.93|3851.33|3851.33|3850.93|3850.93|0
1607526780000|2020-12-09 15:13:00|3851.33|3851.33|3851.18|3851.18|3852.12|3852.12|3851.18|3851.18|0
1607526790000|2020-12-09 15:13:10|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1607526800000|2020-12-09 15:13:20|3851.75|3851.75|3852.34|3852.34|3852.34|3852.34|3851.66|3851.66|0
1607526810000|2020-12-09 15:13:30|3852.51|3852.51|3853.83|3853.83|3853.83|3853.83|3852.51|3852.51|0
1607526820000|2020-12-09 15:13:40|3854.22|3854.22|3855.24|3855.24|3855.24|3855.24|3854.22|3854.22|0
1607526840000|2020-12-09 15:14:00|3855.18|3855.18|3857.17|3857.17|3857.17|3857.17|3855.18|3855.18|0
1607526850000|2020-12-09 15:14:10|3857.96|3857.96|3858.75|3858.75|3858.75|3858.75|3857.56|3857.56|0
1607526860000|2020-12-09 15:14:20|3857.96|3857.96|3857.56|3857.56|3857.96|3857.96|3857.56|3857.56|0
1607526880000|2020-12-09 15:14:40|3857.48|3857.48|3857.81|3857.81|3857.81|3857.81|3857.48|3857.48|0
1607526890000|2020-12-09 15:14:50|3857.96|3857.96|3857.98|3857.98|3857.98|3857.98|3857.28|3857.28|0
1607526900000|2020-12-09 15:15:00|3858.37|3858.37|3858.89|3858.89|3859.17|3859.17|3858.37|3858.37|0
1607526910000|2020-12-09 15:15:10|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|0
1607526920000|2020-12-09 15:15:20|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1607526930000|2020-12-09 15:15:30|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|0
1607526940000|2020-12-09 15:15:40|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1607526950000|2020-12-09 15:15:50|3859.49|3859.49|3859.33|3859.33|3859.49|3859.49|3859.33|3859.33|0
1607526960000|2020-12-09 15:16:00|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|0
1607526970000|2020-12-09 15:16:10|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|3859.19|0
1607526980000|2020-12-09 15:16:20|3859.3|3859.3|3859.24|3859.24|3859.3|3859.3|3859.24|3859.24|0
1607527000000|2020-12-09 15:16:40|3859.36|3859.36|3859.76|3859.76|3859.76|3859.76|3859.36|3859.36|0
1607527020000|2020-12-09 15:17:00|3859.36|3859.36|3859.76|3859.76|3860.16|3860.16|3859.36|3859.36|0
1607527040000|2020-12-09 15:17:20|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|3859.92|0
1607527060000|2020-12-09 15:17:40|3860.32|3860.32|3860.17|3860.17|3860.32|3860.32|3860.17|3860.17|0
1607527080000|2020-12-09 15:18:00|3860.33|3860.33|3860.7|3860.7|3861.1|3861.1|3860.33|3860.33|0
1607527090000|2020-12-09 15:18:10|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|3860.31|0
1607527110000|2020-12-09 15:18:30|3860.99|3860.99|3861.15|3861.15|3861.15|3861.15|3860.99|3860.99|0
1607527120000|2020-12-09 15:18:40|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|3860.75|0
1607527130000|2020-12-09 15:18:50|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|3860.92|0
1607527140000|2020-12-09 15:19:00|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|0
1607527150000|2020-12-09 15:19:10|3859.95|3859.95|3859.15|3859.15|3859.95|3859.95|3859.15|3859.15|0
1607527160000|2020-12-09 15:19:20|3859.55|3859.55|3859.55|3859.55|3859.55|3859.55|3859.47|3859.47|0
1607527170000|2020-12-09 15:19:30|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|0
1607527180000|2020-12-09 15:19:40|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|3859.87|0
1607527190000|2020-12-09 15:19:50|3859.62|3859.62|3860.1|3860.1|3860.1|3860.1|3859.62|3859.62|0
1607527200000|2020-12-09 15:20:00|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|3859.3|0
1607527210000|2020-12-09 15:20:10|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|0
1607527230000|2020-12-09 15:20:30|3859.29|3859.29|3858.89|3858.89|3859.29|3859.29|3858.89|3858.89|0
1607527240000|2020-12-09 15:20:40|3858.49|3858.49|3859.29|3859.29|3859.29|3859.29|3858.49|3858.49|0
1607527250000|2020-12-09 15:20:50|3859.2|3859.2|3859.04|3859.04|3859.2|3859.2|3859.04|3859.04|0
1607527260000|2020-12-09 15:21:00|3859.2|3859.2|3859.29|3859.29|3859.29|3859.29|3859.2|3859.2|0
1607527270000|2020-12-09 15:21:10|3858.1|3858.1|3857.15|3857.15|3858.1|3858.1|3857.15|3857.15|0
1607527280000|2020-12-09 15:21:20|3855.57|3855.57|3853.61|3853.61|3855.57|3855.57|3853.61|3853.61|0
1607527290000|2020-12-09 15:21:30|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1607527300000|2020-12-09 15:21:40|3853.13|3853.13|3852.88|3852.88|3853.13|3853.13|3852.88|3852.88|0
1607527310000|2020-12-09 15:21:50|3852.49|3852.49|3852.83|3852.83|3852.83|3852.83|3852.38|3852.38|0
1607527320000|2020-12-09 15:22:00|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1607527330000|2020-12-09 15:22:10|3852.35|3852.35|3851.34|3851.34|3852.35|3852.35|3851.34|3851.34|0
1607527340000|2020-12-09 15:22:20|3850.95|3850.95|3851.09|3851.09|3851.09|3851.09|3850.7|3850.7|0
1607527350000|2020-12-09 15:22:30|3851.01|3851.01|3849.12|3849.12|3851.01|3851.01|3849.12|3849.12|0
1607527360000|2020-12-09 15:22:40|3848.73|3848.73|3847.13|3847.13|3848.73|3848.73|3847.13|3847.13|0
1607527370000|2020-12-09 15:22:50|3846.74|3846.74|3845.32|3845.32|3846.74|3846.74|3845.32|3845.32|0
1607527380000|2020-12-09 15:23:00|3844.63|3844.63|3844.25|3844.25|3844.74|3844.74|3844.25|3844.25|0
1607527390000|2020-12-09 15:23:10|3845.04|3845.04|3844.64|3844.64|3845.04|3845.04|3844.64|3844.64|0
1607527400000|2020-12-09 15:23:20|3844.75|3844.75|3844.65|3844.65|3844.75|3844.75|3844.6|3844.6|0
1607527410000|2020-12-09 15:23:30|3845.84|3845.84|3846.24|3846.24|3846.24|3846.24|3845.84|3845.84|0
1607527420000|2020-12-09 15:23:40|3846|3846|3845.85|3845.85|3846|3846|3845.85|3845.85|0
1607527430000|2020-12-09 15:23:50|3846|3846|3846|3846|3846.33|3846.33|3846|3846|0
1607527440000|2020-12-09 15:24:00|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1607527450000|2020-12-09 15:24:10|3845.21|3845.21|3844.5|3844.5|3845.21|3845.21|3844.41|3844.41|0
1607527460000|2020-12-09 15:24:20|3844.6|3844.6|3844.59|3844.59|3844.6|3844.6|3843.4|3843.4|0
1607527470000|2020-12-09 15:24:30|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1607527500000|2020-12-09 15:25:00|3844.65|3844.65|3844.5|3844.5|3844.65|3844.65|3844.5|3844.5|0
1607527510000|2020-12-09 15:25:10|3844.59|3844.59|3844.67|3844.67|3844.67|3844.67|3844.5|3844.5|0
1607527530000|2020-12-09 15:25:30|3843.88|3843.88|3843.48|3843.48|3843.88|3843.88|3843.48|3843.48|0
1607527540000|2020-12-09 15:25:40|3843.6|3843.6|3844.02|3844.02|3844.02|3844.02|3843.23|3843.23|0
1607527550000|2020-12-09 15:25:50|3844.26|3844.26|3845.1|3845.1|3845.1|3845.1|3844.26|3844.26|0
1607527560000|2020-12-09 15:26:00|3845.27|3845.27|3846.08|3846.08|3846.08|3846.08|3845.27|3845.27|0
1607527570000|2020-12-09 15:26:10|3845.68|3845.68|3845.52|3845.52|3845.68|3845.68|3845.52|3845.52|0
1607527580000|2020-12-09 15:26:20|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|3845.12|0
1607527590000|2020-12-09 15:26:30|3845.29|3845.29|3846.27|3846.27|3846.27|3846.27|3845.29|3845.29|0
1607527600000|2020-12-09 15:26:40|3846.42|3846.42|3846.5|3846.5|3847.69|3847.69|3846.02|3846.02|0
1607527610000|2020-12-09 15:26:50|3846.1|3846.1|3846.34|3846.34|3846.74|3846.74|3846.1|3846.1|0
1607527620000|2020-12-09 15:27:00|3845.94|3845.94|3846.74|3846.74|3846.74|3846.74|3845.94|3845.94|0
1607527630000|2020-12-09 15:27:10|3846.9|3846.9|3846.82|3846.82|3846.9|3846.9|3846.82|3846.82|0
1607527640000|2020-12-09 15:27:20|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|3847.12|0
1607527650000|2020-12-09 15:27:30|3846.87|3846.87|3846.79|3846.79|3846.87|3846.87|3846.79|3846.79|0
1607527660000|2020-12-09 15:27:40|3847.58|3847.58|3847.18|3847.18|3847.58|3847.58|3847.18|3847.18|0
1607527670000|2020-12-09 15:27:50|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|3847.58|0
1607527700000|2020-12-09 15:28:20|3847.73|3847.73|3847.46|3847.46|3847.73|3847.73|3847.46|3847.46|0
1607527710000|2020-12-09 15:28:30|3847.86|3847.86|3849.33|3849.33|3849.33|3849.33|3847.86|3847.86|0
1607527720000|2020-12-09 15:28:40|3848.94|3848.94|3849.62|3849.62|3849.62|3849.62|3848.94|3848.94|0
1607527730000|2020-12-09 15:28:50|3850.02|3850.02|3851.1|3851.1|3851.1|3851.1|3850.02|3850.02|0
1607527740000|2020-12-09 15:29:00|3850.88|3850.88|3850.22|3850.22|3850.88|3850.88|3850.22|3850.22|0
1607527750000|2020-12-09 15:29:10|3849.03|3849.03|3849.7|3849.7|3849.7|3849.7|3849.03|3849.03|0
1607527760000|2020-12-09 15:29:20|3849.87|3849.87|3849.03|3849.03|3850.11|3850.11|3849.03|3849.03|0
1607527770000|2020-12-09 15:29:30|3848.87|3848.87|3848.87|3848.87|3849.02|3849.02|3848.87|3848.87|0
1607527780000|2020-12-09 15:29:40|3848.47|3848.47|3849.26|3849.26|3849.26|3849.26|3848.47|3848.47|0
1607527790000|2020-12-09 15:29:50|3848.58|3848.58|3848.73|3848.73|3848.73|3848.73|3848.58|3848.58|0
1607527800000|2020-12-09 15:30:00|3849.15|3849.15|3848.68|3848.68|3849.15|3849.15|3848.68|3848.68|0
1607527810000|2020-12-09 15:30:10|3847.89|3847.89|3848.93|3848.93|3849.47|3849.47|3847.89|3847.89|0
1607527820000|2020-12-09 15:30:20|3848.84|3848.84|3847.74|3847.74|3848.84|3848.84|3847.65|3847.65|0
1607527830000|2020-12-09 15:30:30|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|0
1607527840000|2020-12-09 15:30:40|3847.39|3847.39|3847.06|3847.06|3847.39|3847.39|3847.06|3847.06|0
1607527850000|2020-12-09 15:30:50|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|3846.98|0
1607527870000|2020-12-09 15:31:10|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|3847.1|0
1607527880000|2020-12-09 15:31:20|3847.49|3847.49|3847.61|3847.61|3847.61|3847.61|3847.49|3847.49|0
1607527890000|2020-12-09 15:31:30|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|0
1607527900000|2020-12-09 15:31:40|3847.45|3847.45|3847.85|3847.85|3847.85|3847.85|3847.45|3847.45|0
1607527910000|2020-12-09 15:31:50|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|0
1607527920000|2020-12-09 15:32:00|3847.54|3847.54|3847.93|3847.93|3847.93|3847.93|3847.54|3847.54|0
1607527940000|2020-12-09 15:32:20|3848.29|3848.29|3848.44|3848.44|3848.44|3848.44|3848.29|3848.29|0
1607527950000|2020-12-09 15:32:30|3848.19|3848.19|3846.92|3846.92|3848.19|3848.19|3846.92|3846.92|0
1607527980000|2020-12-09 15:33:00|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|3846.12|0
1607527990000|2020-12-09 15:33:10|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|0
1607528000000|2020-12-09 15:33:20|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|0
1607528040000|2020-12-09 15:34:00|3845.98|3845.98|3845.82|3845.82|3845.98|3845.98|3845.82|3845.82|0
1607528060000|2020-12-09 15:34:20|3845.42|3845.42|3845.03|3845.03|3845.42|3845.42|3844.88|3844.88|0
1607528070000|2020-12-09 15:34:30|3845.19|3845.19|3845.19|3845.19|3845.19|3845.19|3844.79|3844.79|0
1607528100000|2020-12-09 15:35:00|3845.59|3845.59|3843.38|3843.38|3845.59|3845.59|3843.38|3843.38|0
1607528110000|2020-12-09 15:35:10|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|3842.99|0
1607528120000|2020-12-09 15:35:20|3842.82|3842.82|3842.61|3842.61|3842.82|3842.82|3842.61|3842.61|0
1607528130000|2020-12-09 15:35:30|3841.81|3841.81|3840.69|3840.69|3841.81|3841.81|3840.69|3840.69|0
1607528140000|2020-12-09 15:35:40|3840.29|3840.29|3842.28|3842.28|3842.28|3842.28|3840.29|3840.29|0
1607528150000|2020-12-09 15:35:50|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|0
1607528160000|2020-12-09 15:36:00|3842.28|3842.28|3841.09|3841.09|3842.28|3842.28|3841.09|3841.09|0
1607528170000|2020-12-09 15:36:10|3840.69|3840.69|3840.44|3840.44|3840.69|3840.69|3839.65|3839.65|0
1607528180000|2020-12-09 15:36:20|3839.65|3839.65|3839.56|3839.56|3839.65|3839.65|3839.56|3839.56|0
1607528190000|2020-12-09 15:36:30|3839.65|3839.65|3838.85|3838.85|3839.65|3839.65|3838.46|3838.46|0
1607528200000|2020-12-09 15:36:40|3839.04|3839.04|3839.12|3839.12|3839.12|3839.12|3839.04|3839.04|0
1607528210000|2020-12-09 15:36:50|3839.52|3839.52|3840.42|3840.42|3840.82|3840.82|3839.52|3839.52|0
1607528220000|2020-12-09 15:37:00|3840.34|3840.34|3840.42|3840.42|3840.42|3840.42|3840.25|3840.25|0
1607528230000|2020-12-09 15:37:10|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|3841.21|0
1607528240000|2020-12-09 15:37:20|3842.01|3842.01|3841.76|3841.76|3842.01|3842.01|3841.76|3841.76|0
1607528250000|2020-12-09 15:37:30|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|3841.59|0
1607528260000|2020-12-09 15:37:40|3841.51|3841.51|3840.72|3840.72|3841.51|3841.51|3840.72|3840.72|0
1607528280000|2020-12-09 15:38:00|3840.63|3840.63|3840.53|3840.53|3840.63|3840.63|3840.53|3840.53|0
1607528290000|2020-12-09 15:38:10|3840.58|3840.58|3838.95|3838.95|3840.58|3840.58|3838.95|3838.95|0
1607528300000|2020-12-09 15:38:20|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|0
1607528320000|2020-12-09 15:38:40|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1607528330000|2020-12-09 15:38:50|3839.35|3839.35|3839.75|3839.75|3839.75|3839.75|3839.35|3839.35|0
1607528340000|2020-12-09 15:39:00|3840.54|3840.54|3839.98|3839.98|3840.54|3840.54|3839.98|3839.98|0
1607528360000|2020-12-09 15:39:20|3839.9|3839.9|3840.29|3840.29|3840.29|3840.29|3839.9|3839.9|0
1607528370000|2020-12-09 15:39:30|3840.13|3840.13|3840.52|3840.52|3840.52|3840.52|3840.13|3840.13|0
1607528380000|2020-12-09 15:39:40|3841.21|3841.21|3842|3842|3842|3842|3841.21|3841.21|0
1607528390000|2020-12-09 15:39:50|3841.85|3841.85|3841.7|3841.7|3842|3842|3841.7|3841.7|0
1607528400000|2020-12-09 15:40:00|3841.95|3841.95|3842.25|3842.25|3842.45|3842.45|3841.95|3841.95|0
1607528410000|2020-12-09 15:40:10|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|3842.33|0
1607528420000|2020-12-09 15:40:20|3842.45|3842.45|3842.06|3842.06|3842.45|3842.45|3842.06|3842.06|0
1607528430000|2020-12-09 15:40:30|3841.97|3841.97|3842.93|3842.93|3842.93|3842.93|3841.41|3841.41|0
1607528460000|2020-12-09 15:41:00|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|3843.33|0
1607528470000|2020-12-09 15:41:10|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|0
1607528480000|2020-12-09 15:41:20|3843.89|3843.89|3844.34|3844.34|3844.34|3844.34|3843.89|3843.89|0
1607528490000|2020-12-09 15:41:30|3844.73|3844.73|3845.8|3845.8|3845.8|3845.8|3844.39|3844.39|0
1607528500000|2020-12-09 15:41:40|3845.4|3845.4|3844.61|3844.61|3845.4|3845.4|3844.61|3844.61|0
1607528510000|2020-12-09 15:41:50|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|0
1607528540000|2020-12-09 15:42:20|3844.57|3844.57|3845.91|3845.91|3845.91|3845.91|3844.57|3844.57|0
1607528550000|2020-12-09 15:42:30|3846.31|3846.31|3847.5|3847.5|3848.29|3848.29|3846.31|3846.31|0
1607528560000|2020-12-09 15:42:40|3846.31|3846.31|3846.71|3846.71|3846.71|3846.71|3845.91|3845.91|0
1607528570000|2020-12-09 15:42:50|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|0
1607528580000|2020-12-09 15:43:00|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|0
1607528590000|2020-12-09 15:43:10|3846.75|3846.75|3847.15|3847.15|3847.15|3847.15|3846.75|3846.75|0
1607528600000|2020-12-09 15:43:20|3847.55|3847.55|3848.49|3848.49|3848.49|3848.49|3847.15|3847.15|0
1607528610000|2020-12-09 15:43:30|3847.3|3847.3|3848.49|3848.49|3848.49|3848.49|3847.3|3847.3|0
1607528620000|2020-12-09 15:43:40|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|0
1607528630000|2020-12-09 15:43:50|3848.35|3848.35|3845.89|3845.89|3848.35|3848.35|3845.89|3845.89|0
1607528640000|2020-12-09 15:44:00|3845.97|3845.97|3845.3|3845.3|3845.97|3845.97|3845.3|3845.3|0
1607528660000|2020-12-09 15:44:20|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|3845.06|0
1607528670000|2020-12-09 15:44:30|3845.2|3845.2|3846|3846|3846|3846|3845.2|3845.2|0
1607528680000|2020-12-09 15:44:40|3847.19|3847.19|3847.13|3847.13|3847.19|3847.19|3847.13|3847.13|0
1607528710000|2020-12-09 15:45:10|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|3847.53|0
1607528720000|2020-12-09 15:45:20|3846.34|3846.34|3846.58|3846.58|3846.58|3846.58|3846.34|3846.34|0
1607528730000|2020-12-09 15:45:30|3846.33|3846.33|3846.17|3846.17|3846.33|3846.33|3846.17|3846.17|0
1607528740000|2020-12-09 15:45:40|3846.31|3846.31|3846.26|3846.26|3846.31|3846.31|3846.26|3846.26|0
1607528750000|2020-12-09 15:45:50|3846.11|3846.11|3844.99|3844.99|3846.11|3846.11|3844.59|3844.59|0
1607528760000|2020-12-09 15:46:00|3844.59|3844.59|3845.67|3845.67|3845.67|3845.67|3844.59|3844.59|0
1607528770000|2020-12-09 15:46:10|3846.46|3846.46|3847.23|3847.23|3847.23|3847.23|3846.46|3846.46|0
1607528780000|2020-12-09 15:46:20|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1607528790000|2020-12-09 15:46:30|3847.19|3847.19|3847.24|3847.24|3847.24|3847.24|3847.19|3847.19|0
1607528810000|2020-12-09 15:46:50|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|3847.93|0
1607528820000|2020-12-09 15:47:00|3848.32|3848.32|3847.76|3847.76|3848.32|3848.32|3847.76|3847.76|0
1607528830000|2020-12-09 15:47:10|3846.97|3846.97|3847.28|3847.28|3847.36|3847.36|3846.97|3846.97|0
1607528840000|2020-12-09 15:47:20|3847.12|3847.12|3847.68|3847.68|3847.68|3847.68|3847.12|3847.12|0
1607528850000|2020-12-09 15:47:30|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|0
1607528860000|2020-12-09 15:47:40|3848.42|3848.42|3848.99|3848.99|3848.99|3848.99|3847.63|3847.63|0
1607528870000|2020-12-09 15:47:50|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|3848.6|0
1607528880000|2020-12-09 15:48:00|3848.2|3848.2|3848.6|3848.6|3848.6|3848.6|3848.2|3848.2|0
1607528890000|2020-12-09 15:48:10|3848.65|3848.65|3847.46|3847.46|3848.65|3848.65|3847.46|3847.46|0
1607528910000|2020-12-09 15:48:30|3848.25|3848.25|3848.94|3848.94|3848.94|3848.94|3848.25|3848.25|0
1607528920000|2020-12-09 15:48:40|3849.02|3849.02|3849.04|3849.04|3849.04|3849.04|3849.02|3849.02|0
1607528960000|2020-12-09 15:49:20|3849.44|3849.44|3853.69|3853.69|3853.8|3853.8|3849.44|3849.44|0
1607528980000|2020-12-09 15:49:40|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|3853.3|0
1607528990000|2020-12-09 15:49:50|3852.5|3852.5|3852.11|3852.11|3852.5|3852.5|3852.11|3852.11|0
1607529000000|2020-12-09 15:50:00|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|3851.42|0
1607529010000|2020-12-09 15:50:10|3850.23|3850.23|3850.07|3850.07|3850.23|3850.23|3850.07|3850.07|0
1607529030000|2020-12-09 15:50:30|3850.75|3850.75|3849.56|3849.56|3850.75|3850.75|3849.56|3849.56|0
1607529040000|2020-12-09 15:50:40|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|0
1607529050000|2020-12-09 15:50:50|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|0
1607529060000|2020-12-09 15:51:00|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|3847.97|0
1607529080000|2020-12-09 15:51:20|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|3847.82|0
1607529100000|2020-12-09 15:51:40|3847.43|3847.43|3847.37|3847.37|3847.43|3847.43|3847.37|3847.37|0
1607529110000|2020-12-09 15:51:50|3847.77|3847.77|3848.02|3848.02|3848.1|3848.1|3847.77|3847.77|0
1607529120000|2020-12-09 15:52:00|3848.17|3848.17|3848.56|3848.56|3848.56|3848.56|3848.17|3848.17|0
1607529130000|2020-12-09 15:52:10|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|0
1607529140000|2020-12-09 15:52:20|3848.56|3848.56|3848.48|3848.48|3848.56|3848.56|3848.48|3848.48|0
1607529150000|2020-12-09 15:52:30|3848.33|3848.33|3847.88|3847.88|3848.33|3848.33|3847.88|3847.88|0
1607529200000|2020-12-09 15:53:20|3848.28|3848.28|3849.16|3849.16|3849.16|3849.16|3848.28|3848.28|0
1607529220000|2020-12-09 15:53:40|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|3848.99|0
1607529240000|2020-12-09 15:54:00|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|0
1607529250000|2020-12-09 15:54:10|3848.51|3848.51|3847.72|3847.72|3848.51|3848.51|3847.72|3847.72|0
1607529270000|2020-12-09 15:54:30|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|0
1607529290000|2020-12-09 15:54:50|3847.63|3847.63|3847.39|3847.39|3847.63|3847.63|3847.39|3847.39|0
1607529310000|2020-12-09 15:55:10|3847.79|3847.79|3847.62|3847.62|3847.79|3847.79|3847.62|3847.62|0
1607529320000|2020-12-09 15:55:20|3847.52|3847.52|3846.95|3846.95|3847.52|3847.52|3846.72|3846.72|0
1607529330000|2020-12-09 15:55:30|3847.12|3847.12|3847.28|3847.28|3847.28|3847.28|3847.12|3847.12|0
1607529350000|2020-12-09 15:55:50|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|3847.2|0
1607529360000|2020-12-09 15:56:00|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|3847.15|0
1607529370000|2020-12-09 15:56:10|3847.07|3847.07|3846.27|3846.27|3847.07|3847.07|3846.27|3846.27|0
1607529380000|2020-12-09 15:56:20|3846.67|3846.67|3847.25|3847.25|3847.25|3847.25|3846.67|3846.67|0
1607529400000|2020-12-09 15:56:40|3847.93|3847.93|3847.53|3847.53|3847.93|3847.93|3847.53|3847.53|0
1607529410000|2020-12-09 15:56:50|3846.74|3846.74|3845.95|3845.95|3846.74|3846.74|3845.95|3845.95|0
1607529420000|2020-12-09 15:57:00|3845.7|3845.7|3845.09|3845.09|3845.7|3845.7|3845.09|3845.09|0
1607529440000|2020-12-09 15:57:20|3845.25|3845.25|3845.42|3845.42|3845.42|3845.42|3845.25|3845.25|0
1607529450000|2020-12-09 15:57:30|3845.02|3845.02|3844.63|3844.63|3845.02|3845.02|3844.63|3844.63|0
1607529470000|2020-12-09 15:57:50|3844.68|3844.68|3844.23|3844.23|3844.91|3844.91|3844.23|3844.23|0
1607529480000|2020-12-09 15:58:00|3844.12|3844.12|3844.8|3844.8|3844.8|3844.8|3844.12|3844.12|0
1607529490000|2020-12-09 15:58:10|3844.41|3844.41|3845.2|3845.2|3845.37|3845.37|3844.41|3844.41|0
1607529500000|2020-12-09 15:58:20|3845.32|3845.32|3845.08|3845.08|3845.32|3845.32|3845.08|3845.08|0
1607529520000|2020-12-09 15:58:40|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|3845.03|0
1607529540000|2020-12-09 15:59:00|3845.42|3845.42|3846.69|3846.69|3846.78|3846.78|3845.42|3845.42|0
1607529550000|2020-12-09 15:59:10|3846.61|3846.61|3847.08|3847.08|3847.08|3847.08|3846.21|3846.21|0
1607529560000|2020-12-09 15:59:20|3846.28|3846.28|3845.89|3845.89|3846.28|3846.28|3845.89|3845.89|0
1607529570000|2020-12-09 15:59:30|3845.09|3845.09|3847.54|3847.54|3847.54|3847.54|3845.09|3845.09|0
1607529580000|2020-12-09 15:59:40|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|3846.85|0
1607529590000|2020-12-09 15:59:50|3846.7|3846.7|3847|3847|3847|3847|3846.7|3846.7|0
1607529600000|2020-12-09 16:00:00|3847.69|3847.69|3847.69|3847.69|3847.69|3847.69|3847.69|3847.69|0
1607529620000|2020-12-09 16:00:20|3847.29|3847.29|3847.62|3847.62|3847.62|3847.62|3847.14|3847.14|0
1607529630000|2020-12-09 16:00:30|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1607529640000|2020-12-09 16:00:40|3848.25|3848.25|3848.31|3848.31|3848.39|3848.39|3847.71|3847.71|0
1607529650000|2020-12-09 16:00:50|3847.63|3847.63|3847.79|3847.79|3847.79|3847.79|3847.63|3847.63|0
1607529660000|2020-12-09 16:01:00|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1607529670000|2020-12-09 16:01:10|3848.24|3848.24|3848.16|3848.16|3848.24|3848.24|3848.16|3848.16|0
1607529680000|2020-12-09 16:01:20|3848.01|3848.01|3848.57|3848.57|3848.57|3848.57|3848.01|3848.01|0
1607529690000|2020-12-09 16:01:30|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|3848.09|0
1607529700000|2020-12-09 16:01:40|3847.7|3847.7|3847.3|3847.3|3847.7|3847.7|3847.3|3847.3|0
1607529710000|2020-12-09 16:01:50|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|3847.98|0
1607529720000|2020-12-09 16:02:00|3847.59|3847.59|3847.86|3847.86|3847.86|3847.86|3847.47|3847.47|0
1607529730000|2020-12-09 16:02:10|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|3848.26|0
1607529740000|2020-12-09 16:02:20|3847.86|3847.86|3847.22|3847.22|3847.86|3847.86|3847.18|3847.18|0
1607529750000|2020-12-09 16:02:30|3847.9|3847.9|3847.79|3847.79|3847.9|3847.9|3847.11|3847.11|0
1607529760000|2020-12-09 16:02:40|3848.19|3848.19|3848.31|3848.31|3848.31|3848.31|3848.19|3848.19|0
1607529770000|2020-12-09 16:02:50|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|3848.39|0
1607529780000|2020-12-09 16:03:00|3847.71|3847.71|3846.25|3846.25|3847.71|3847.71|3846.25|3846.25|0
1607529790000|2020-12-09 16:03:10|3845.85|3845.85|3844.32|3844.32|3845.85|3845.85|3844.32|3844.32|0
1607529800000|2020-12-09 16:03:20|3843.52|3843.52|3844.44|3844.44|3844.44|3844.44|3843.52|3843.52|0
1607529810000|2020-12-09 16:03:30|3845.23|3845.23|3845.63|3845.63|3845.63|3845.63|3845.23|3845.23|0
1607529820000|2020-12-09 16:03:40|3845.68|3845.68|3846.36|3846.36|3846.36|3846.36|3845.68|3845.68|0
1607529830000|2020-12-09 16:03:50|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|3846.26|0
1607529840000|2020-12-09 16:04:00|3846.94|3846.94|3847.02|3847.02|3847.19|3847.19|3846.94|3846.94|0
1607529850000|2020-12-09 16:04:10|3846.97|3846.97|3847.94|3847.94|3848.33|3848.33|3846.97|3846.97|0
1607529860000|2020-12-09 16:04:20|3848.1|3848.1|3847.42|3847.42|3848.1|3848.1|3847.42|3847.42|0
1607529870000|2020-12-09 16:04:30|3848.1|3848.1|3847.06|3847.06|3848.1|3848.1|3847.06|3847.06|0
1607529880000|2020-12-09 16:04:40|3846.67|3846.67|3846.93|3846.93|3846.93|3846.93|3846.27|3846.27|0
1607529890000|2020-12-09 16:04:50|3847.51|3847.51|3846.39|3846.39|3847.76|3847.76|3846.39|3846.39|0
1607529900000|2020-12-09 16:05:00|3846.79|3846.79|3847.43|3847.43|3847.98|3847.98|3846.79|3846.79|0
1607529920000|2020-12-09 16:05:20|3847.32|3847.32|3847.07|3847.07|3847.32|3847.32|3847.07|3847.07|0
1607529930000|2020-12-09 16:05:30|3846.28|3846.28|3845.8|3845.8|3846.28|3846.28|3845.4|3845.4|0
1607529950000|2020-12-09 16:05:50|3846.48|3846.48|3846.88|3846.88|3846.88|3846.88|3846.48|3846.48|0
1607529960000|2020-12-09 16:06:00|3846.96|3846.96|3847.02|3847.02|3847.05|3847.05|3846.94|3846.94|0
1607529970000|2020-12-09 16:06:10|3846.87|3846.87|3847.12|3847.12|3847.12|3847.12|3846.87|3846.87|0
1607529990000|2020-12-09 16:06:30|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|3847.07|0
1607530000000|2020-12-09 16:06:40|3846.67|3846.67|3846.59|3846.59|3846.67|3846.67|3846.59|3846.59|0
1607530010000|2020-12-09 16:06:50|3845.9|3845.9|3847.91|3847.91|3847.91|3847.91|3845.9|3845.9|0
1607530020000|2020-12-09 16:07:00|3848.06|3848.06|3848.94|3848.94|3848.94|3848.94|3848.06|3848.06|0
1607530030000|2020-12-09 16:07:10|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|3849.18|0
1607530040000|2020-12-09 16:07:20|3849.1|3849.1|3848.94|3848.94|3849.1|3849.1|3848.94|3848.94|0
1607530050000|2020-12-09 16:07:30|3848.25|3848.25|3848.5|3848.5|3848.5|3848.5|3848.25|3848.25|0
1607530060000|2020-12-09 16:07:40|3848.61|3848.61|3847.73|3847.73|3848.61|3848.61|3847.73|3847.73|0
1607530070000|2020-12-09 16:07:50|3847.34|3847.34|3849.17|3849.17|3849.17|3849.17|3847.34|3847.34|0
1607530080000|2020-12-09 16:08:00|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|3849.57|0
1607530090000|2020-12-09 16:08:10|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|0
1607530100000|2020-12-09 16:08:20|3849.02|3849.02|3848.23|3848.23|3849.02|3849.02|3848.23|3848.23|0
1607530110000|2020-12-09 16:08:30|3848.14|3848.14|3847.88|3847.88|3848.14|3848.14|3847.73|3847.73|0
1607530120000|2020-12-09 16:08:40|3847.49|3847.49|3847.09|3847.09|3847.49|3847.49|3847.09|3847.09|0
1607530130000|2020-12-09 16:08:50|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|3847.49|0
1607530140000|2020-12-09 16:09:00|3847.57|3847.57|3848.25|3848.25|3848.25|3848.25|3847.57|3847.57|0
1607530150000|2020-12-09 16:09:10|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|3847.86|0
1607530160000|2020-12-09 16:09:20|3847.46|3847.46|3846.78|3846.78|3847.46|3847.46|3846.78|3846.78|0
1607530170000|2020-12-09 16:09:30|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|3846.36|0
1607530180000|2020-12-09 16:09:40|3846.45|3846.45|3846.55|3846.55|3846.55|3846.55|3846.38|3846.38|0
1607530190000|2020-12-09 16:09:50|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|0
1607530200000|2020-12-09 16:10:00|3846.78|3846.78|3847.86|3847.86|3847.86|3847.86|3846.78|3846.78|0
1607530210000|2020-12-09 16:10:10|3847.94|3847.94|3847.15|3847.15|3847.94|3847.94|3847.15|3847.15|0
1607530220000|2020-12-09 16:10:20|3847.54|3847.54|3846.78|3846.78|3847.54|3847.54|3846.78|3846.78|0
1607530230000|2020-12-09 16:10:30|3846.72|3846.72|3846.95|3846.95|3846.95|3846.95|3846.56|3846.56|0
1607530240000|2020-12-09 16:10:40|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|3847.35|0
1607530250000|2020-12-09 16:10:50|3848.03|3848.03|3848.12|3848.12|3848.12|3848.12|3848.03|3848.03|0
1607530260000|2020-12-09 16:11:00|3848.03|3848.03|3848.5|3848.5|3848.5|3848.5|3848.03|3848.03|0
1607530270000|2020-12-09 16:11:10|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|3848.35|0
1607530280000|2020-12-09 16:11:20|3849.14|3849.14|3848.99|3848.99|3849.14|3849.14|3848.99|3848.99|0
1607530290000|2020-12-09 16:11:30|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|3849.14|0
1607530300000|2020-12-09 16:11:40|3849.25|3849.25|3848.85|3848.85|3849.25|3849.25|3848.85|3848.85|0
1607530310000|2020-12-09 16:11:50|3848.77|3848.77|3849.45|3849.45|3849.45|3849.45|3848.77|3848.77|0
1607530320000|2020-12-09 16:12:00|3849.05|3849.05|3849.11|3849.11|3849.11|3849.11|3849.05|3849.05|0
1607530330000|2020-12-09 16:12:10|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|3848.96|0
1607530340000|2020-12-09 16:12:20|3848.81|3848.81|3848.81|3848.81|3848.81|3848.81|3848.81|3848.81|0
1607530350000|2020-12-09 16:12:30|3848.73|3848.73|3849.01|3849.01|3849.41|3849.41|3848.73|3848.73|0
1607530360000|2020-12-09 16:12:40|3849.09|3849.09|3848.41|3848.41|3849.26|3849.26|3848.41|3848.41|0
1607530370000|2020-12-09 16:12:50|3848.52|3848.52|3849.31|3849.31|3849.31|3849.31|3848.52|3848.52|0
1607530380000|2020-12-09 16:13:00|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|3848.91|0
1607530390000|2020-12-09 16:13:10|3849|3849|3849|3849|3849|3849|3849|3849|0
1607530400000|2020-12-09 16:13:20|3848.6|3848.6|3848.2|3848.2|3848.6|3848.6|3848.2|3848.2|0
1607530410000|2020-12-09 16:13:30|3847.52|3847.52|3846.44|3846.44|3847.52|3847.52|3846.44|3846.44|0
1607530420000|2020-12-09 16:13:40|3845.76|3845.76|3843.71|3843.71|3845.76|3845.76|3843.71|3843.71|0
1607530430000|2020-12-09 16:13:50|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|0
1607530470000|2020-12-09 16:14:30|3844.98|3844.98|3845.38|3845.38|3845.38|3845.38|3844.98|3844.98|0
1607530480000|2020-12-09 16:14:40|3844.01|3844.01|3844.01|3844.01|3844.41|3844.41|3844.01|3844.01|0
1607530490000|2020-12-09 16:14:50|3843.33|3843.33|3842.84|3842.84|3843.33|3843.33|3842.45|3842.45|0
1607530500000|2020-12-09 16:15:00|3842.93|3842.93|3844.66|3844.66|3844.66|3844.66|3842.93|3842.93|0
1607530510000|2020-12-09 16:15:10|3844.83|3844.83|3846.2|3846.2|3846.2|3846.2|3844.83|3844.83|0
1607530520000|2020-12-09 16:15:20|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|3846.05|0
1607530530000|2020-12-09 16:15:30|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|0
1607530540000|2020-12-09 16:15:40|3846.26|3846.26|3845.87|3845.87|3846.26|3846.26|3845.87|3845.87|0
1607530550000|2020-12-09 16:15:50|3845.81|3845.81|3845.76|3845.76|3845.81|3845.81|3845.76|3845.76|0
1607530560000|2020-12-09 16:16:00|3846.55|3846.55|3844.94|3844.94|3846.55|3846.55|3844.94|3844.94|0
1607530570000|2020-12-09 16:16:10|3844.86|3844.86|3845.73|3845.73|3845.73|3845.73|3844.86|3844.86|0
1607530580000|2020-12-09 16:16:20|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|0
1607530590000|2020-12-09 16:16:30|3846.53|3846.53|3846.83|3846.83|3846.83|3846.83|3846.53|3846.53|0
1607530600000|2020-12-09 16:16:40|3847.13|3847.13|3848.07|3848.07|3848.07|3848.07|3847.13|3847.13|0
1607530610000|2020-12-09 16:16:50|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|3847.99|0
1607530620000|2020-12-09 16:17:00|3847.91|3847.91|3848.94|3848.94|3848.94|3848.94|3847.91|3847.91|0
1607530630000|2020-12-09 16:17:10|3848.14|3848.14|3847.66|3847.66|3848.54|3848.54|3847.66|3847.66|0
1607530640000|2020-12-09 16:17:20|3847.27|3847.27|3847.1|3847.1|3847.35|3847.35|3847.1|3847.1|0
1607530650000|2020-12-09 16:17:30|3846.31|3846.31|3846.34|3846.34|3846.34|3846.34|3846.22|3846.22|0
1607530660000|2020-12-09 16:17:40|3845.89|3845.89|3846.16|3846.16|3846.16|3846.16|3845.89|3845.89|0
1607530670000|2020-12-09 16:17:50|3846.11|3846.11|3846.65|3846.65|3846.74|3846.74|3846.05|3846.05|0
1607530680000|2020-12-09 16:18:00|3846.57|3846.57|3846.61|3846.61|3847.13|3847.13|3846.33|3846.33|0
1607530690000|2020-12-09 16:18:10|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|0
1607530700000|2020-12-09 16:18:20|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|0
1607530710000|2020-12-09 16:18:30|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|3846.19|0
1607530720000|2020-12-09 16:18:40|3845.79|3845.79|3845.71|3845.71|3845.79|3845.79|3845.71|3845.71|0
1607530730000|2020-12-09 16:18:50|3846.39|3846.39|3847.58|3847.58|3847.58|3847.58|3846.39|3846.39|0
1607530740000|2020-12-09 16:19:00|3846.79|3846.79|3846.9|3846.9|3847.19|3847.19|3846.5|3846.5|0
1607530760000|2020-12-09 16:19:20|3847.02|3847.02|3845.35|3845.35|3847.02|3847.02|3845.35|3845.35|0
1607530770000|2020-12-09 16:19:30|3845.44|3845.44|3844.59|3844.59|3845.44|3845.44|3844.59|3844.59|0
1607530780000|2020-12-09 16:19:40|3845|3845|3845|3845|3845.17|3845.17|3845|3845|0
1607530790000|2020-12-09 16:19:50|3844.6|3844.6|3844.77|3844.77|3844.77|3844.77|3844.6|3844.6|0
1607530800000|2020-12-09 16:20:00|3844.69|3844.69|3843.55|3843.55|3844.69|3844.69|3843.55|3843.55|0
1607530810000|2020-12-09 16:20:10|3843.16|3843.16|3844.63|3844.63|3844.63|3844.63|3843.16|3843.16|0
1607530820000|2020-12-09 16:20:20|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|3844.78|0
1607530830000|2020-12-09 16:20:30|3845.18|3845.18|3844.5|3844.5|3845.18|3845.18|3844.5|3844.5|0
1607530840000|2020-12-09 16:20:40|3844.42|3844.42|3844.5|3844.5|3844.5|3844.5|3844.42|3844.42|0
1607530850000|2020-12-09 16:20:50|3844.42|3844.42|3844.78|3844.78|3845.17|3845.17|3844.42|3844.42|0
1607530860000|2020-12-09 16:21:00|3844.38|3844.38|3844.44|3844.44|3844.78|3844.78|3844.38|3844.38|0
1607530870000|2020-12-09 16:21:10|3844.36|3844.36|3843.13|3843.13|3844.36|3844.36|3843.13|3843.13|0
1607530880000|2020-12-09 16:21:20|3843.28|3843.28|3843.3|3843.3|3843.45|3843.45|3843.28|3843.28|0
1607530890000|2020-12-09 16:21:30|3843.45|3843.45|3844.08|3844.08|3844.13|3844.13|3843.28|3843.28|0
1607530900000|2020-12-09 16:21:40|3844.47|3844.47|3844.77|3844.77|3844.77|3844.77|3844.47|3844.47|0
1607530910000|2020-12-09 16:21:50|3844.62|3844.62|3845.5|3845.5|3845.5|3845.5|3844.62|3844.62|0
1607530920000|2020-12-09 16:22:00|3845.1|3845.1|3845.42|3845.42|3845.5|3845.5|3845.1|3845.1|0
1607530930000|2020-12-09 16:22:10|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|3846.21|0
1607530940000|2020-12-09 16:22:20|3846.61|3846.61|3847.23|3847.23|3847.23|3847.23|3846.61|3846.61|0
1607530950000|2020-12-09 16:22:30|3847.15|3847.15|3847.46|3847.46|3847.54|3847.54|3847.07|3847.07|0
1607530960000|2020-12-09 16:22:40|3847.86|3847.86|3849.5|3849.5|3849.5|3849.5|3847.86|3847.86|0
1607530970000|2020-12-09 16:22:50|3849.9|3849.9|3849.91|3849.91|3849.91|3849.91|3849.12|3849.12|0
1607530980000|2020-12-09 16:23:00|3849.52|3849.52|3850.42|3850.42|3850.42|3850.42|3849.52|3849.52|0
1607530990000|2020-12-09 16:23:10|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|3850.81|0
1607531000000|2020-12-09 16:23:20|3850.42|3850.42|3851.21|3851.21|3851.21|3851.21|3850.42|3850.42|0
1607531010000|2020-12-09 16:23:30|3851.61|3851.61|3851.89|3851.89|3852.29|3852.29|3850.81|3850.81|0
1607531020000|2020-12-09 16:23:40|3852.29|3852.29|3853.08|3853.08|3853.77|3853.77|3851.89|3851.89|0
1607531030000|2020-12-09 16:23:50|3853.48|3853.48|3854.28|3854.28|3854.28|3854.28|3853.48|3853.48|0
1607531040000|2020-12-09 16:24:00|3853.59|3853.59|3854.24|3854.24|3854.24|3854.24|3853.59|3853.59|0
1607531050000|2020-12-09 16:24:10|3853.84|3853.84|3856|3856|3856|3856|3853.84|3853.84|0
1607531060000|2020-12-09 16:24:20|3856.3|3856.3|3856.94|3856.94|3857.09|3857.09|3856.3|3856.3|0
1607531070000|2020-12-09 16:24:30|3857.27|3857.27|3857.27|3857.27|3857.27|3857.27|3857.27|3857.27|0
1607531080000|2020-12-09 16:24:40|3856.87|3856.87|3859.03|3859.03|3859.03|3859.03|3856.87|3856.87|0
1607531090000|2020-12-09 16:24:50|3859.18|3859.18|3860.37|3860.37|3860.77|3860.77|3859.18|3859.18|0
1607531100000|2020-12-09 16:25:00|3861.17|3861.17|3861.48|3861.48|3861.48|3861.48|3861.03|3861.03|0
1607531110000|2020-12-09 16:25:10|3860.8|3860.8|3860.4|3860.4|3861.2|3861.2|3860.4|3860.4|0
1607531120000|2020-12-09 16:25:20|3860.46|3860.46|3860.39|3860.39|3860.54|3860.54|3860.39|3860.39|0
1607531130000|2020-12-09 16:25:30|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1607531140000|2020-12-09 16:25:40|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|0
1607531150000|2020-12-09 16:25:50|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1607531160000|2020-12-09 16:26:00|3860.58|3860.58|3860.7|3860.7|3860.7|3860.7|3860.58|3860.58|0
1607531170000|2020-12-09 16:26:10|3860.78|3860.78|3860.73|3860.73|3860.78|3860.78|3860.33|3860.33|0
1607531180000|2020-12-09 16:26:20|3861.41|3861.41|3861.44|3861.44|3861.44|3861.44|3861.36|3861.36|0
1607531190000|2020-12-09 16:26:30|3861.05|3861.05|3860.96|3860.96|3861.05|3861.05|3860.96|3860.96|0
1607531200000|2020-12-09 16:26:40|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|0
1607531220000|2020-12-09 16:27:00|3861.91|3861.91|3861.11|3861.11|3861.91|3861.91|3860.72|3860.72|0
1607531230000|2020-12-09 16:27:10|3860.72|3860.72|3860.17|3860.17|3860.72|3860.72|3860.02|3860.02|0
1607531240000|2020-12-09 16:27:20|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|3860.57|0
1607531250000|2020-12-09 16:27:30|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|3860.12|0
1607531260000|2020-12-09 16:27:40|3860.51|3860.51|3860.37|3860.37|3860.76|3860.76|3860.37|3860.37|0
1607531270000|2020-12-09 16:27:50|3860.28|3860.28|3860.27|3860.27|3861.23|3861.23|3860.27|3860.27|0
1607531280000|2020-12-09 16:28:00|3860.35|3860.35|3858.88|3858.88|3860.35|3860.35|3858.09|3858.09|0
1607531290000|2020-12-09 16:28:10|3858.99|3858.99|3859.04|3859.04|3859.04|3859.04|3858.99|3858.99|0
1607531300000|2020-12-09 16:28:20|3859.44|3859.44|3859.83|3859.83|3859.83|3859.83|3859.44|3859.44|0
1607531310000|2020-12-09 16:28:30|3859.71|3859.71|3857.87|3857.87|3859.71|3859.71|3857.55|3857.55|0
1607531320000|2020-12-09 16:28:40|3858.02|3858.02|3857.3|3857.3|3858.42|3858.42|3857.3|3857.3|0
1607531330000|2020-12-09 16:28:50|3856.9|3856.9|3857.05|3857.05|3857.05|3857.05|3856.9|3856.9|0
1607531340000|2020-12-09 16:29:00|3857.45|3857.45|3855.82|3855.82|3858.59|3858.59|3855.82|3855.82|0
1607531350000|2020-12-09 16:29:10|3855.57|3855.57|3855.55|3855.55|3855.76|3855.76|3855.55|3855.55|0
1607531360000|2020-12-09 16:29:20|3855.4|3855.4|3855.47|3855.47|3855.52|3855.52|3855.4|3855.4|0
1607531370000|2020-12-09 16:29:30|3855.06|3855.06|3854.63|3854.63|3855.06|3855.06|3854.07|3854.07|0
1607531380000|2020-12-09 16:29:40|3854.55|3854.55|3854.26|3854.26|3854.94|3854.94|3853.86|3853.86|0
1607531390000|2020-12-09 16:29:50|3853.96|3853.96|3856.25|3856.25|3856.25|3856.25|3853.27|3853.27|0
1607588100000|2020-12-10 08:15:00|3829.6|3829.6|3830|3830|3830|3830|3829.6|3829.6|0
1607588130000|2020-12-10 08:15:30|3829.09|3829.09|3827.85|3827.85|3829.09|3829.09|3827.5|3827.5|0
1607588140000|2020-12-10 08:15:40|3827.45|3827.45|3828.64|3828.64|3828.64|3828.64|3827.45|3827.45|0
1607588150000|2020-12-10 08:15:50|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|3827.45|0
1607588160000|2020-12-10 08:16:00|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|3828.24|0
1607588180000|2020-12-10 08:16:20|3828.03|3828.03|3827.67|3827.67|3828.03|3828.03|3827.67|3827.67|0
1607588190000|2020-12-10 08:16:30|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1607588200000|2020-12-10 08:16:40|3825.8|3825.8|3827.38|3827.38|3827.38|3827.38|3825.8|3825.8|0
1607588210000|2020-12-10 08:16:50|3828.18|3828.18|3829.3|3829.3|3829.3|3829.3|3827.38|3827.38|0
1607588220000|2020-12-10 08:17:00|3830.66|3830.66|3829.87|3829.87|3830.66|3830.66|3829.87|3829.87|0
1607588230000|2020-12-10 08:17:10|3832.65|3832.65|3831.87|3831.87|3833.06|3833.06|3831.87|3831.87|0
1607588240000|2020-12-10 08:17:20|3833.46|3833.46|3833.73|3833.73|3833.73|3833.73|3833.46|3833.46|0
1607588250000|2020-12-10 08:17:30|3835.78|3835.78|3835.78|3835.78|3835.78|3835.78|3835.78|3835.78|0
1607588270000|2020-12-10 08:17:50|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|3834.19|0
1607588280000|2020-12-10 08:18:00|3833.44|3833.44|3829.81|3829.81|3833.44|3833.44|3829.81|3829.81|0
1607588290000|2020-12-10 08:18:10|3829.89|3829.89|3830.39|3830.39|3830.39|3830.39|3829.89|3829.89|0
1607588300000|2020-12-10 08:18:20|3831.58|3831.58|3833.16|3833.16|3833.16|3833.16|3831.58|3831.58|0
1607588310000|2020-12-10 08:18:30|3833.9|3833.9|3833.01|3833.01|3834.2|3834.2|3833.01|3833.01|0
1607588320000|2020-12-10 08:18:40|3832.61|3832.61|3832.53|3832.53|3832.61|3832.61|3832.53|3832.53|0
1607588330000|2020-12-10 08:18:50|3834.12|3834.12|3832.93|3832.93|3834.12|3834.12|3832.93|3832.93|0
1607588340000|2020-12-10 08:19:00|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|0
1607588350000|2020-12-10 08:19:10|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|3831.79|0
1607588360000|2020-12-10 08:19:20|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|3832.47|0
1607588370000|2020-12-10 08:19:30|3832.31|3832.31|3832.31|3832.31|3832.31|3832.31|3832.31|3832.31|0
1607588380000|2020-12-10 08:19:40|3830.26|3830.26|3829.57|3829.57|3830.26|3830.26|3829.57|3829.57|0
1607588390000|2020-12-10 08:19:50|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|3829.08|0
1607588400000|2020-12-10 08:20:00|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1607588410000|2020-12-10 08:20:10|3827.38|3827.38|3826.52|3826.52|3827.38|3827.38|3825.83|3825.83|0
1607588420000|2020-12-10 08:20:20|3825.72|3825.72|3825.48|3825.48|3825.72|3825.72|3825.48|3825.48|0
1607588430000|2020-12-10 08:20:30|3825.37|3825.37|3824.88|3824.88|3825.37|3825.37|3824.88|3824.88|0
1607588440000|2020-12-10 08:20:40|3825.28|3825.28|3825.68|3825.68|3825.68|3825.68|3825.28|3825.28|0
1607588460000|2020-12-10 08:21:00|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|0
1607588470000|2020-12-10 08:21:10|3827.03|3827.03|3826.24|3826.24|3827.03|3827.03|3826.24|3826.24|0
1607588480000|2020-12-10 08:21:20|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|3827.03|0
1607588500000|2020-12-10 08:21:40|3826.24|3826.24|3825.99|3825.99|3826.24|3826.24|3825.99|3825.99|0
1607588540000|2020-12-10 08:22:20|3826.4|3826.4|3829.68|3829.68|3829.68|3829.68|3826.34|3826.34|0
1607588570000|2020-12-10 08:22:50|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|0
1607588580000|2020-12-10 08:23:00|3829.28|3829.28|3828.49|3828.49|3829.28|3829.28|3828.49|3828.49|0
1607588590000|2020-12-10 08:23:10|3829.08|3829.08|3829.29|3829.29|3829.29|3829.29|3829.08|3829.08|0
1607588610000|2020-12-10 08:23:30|3829.97|3829.97|3829.18|3829.18|3829.97|3829.97|3829.18|3829.18|0
1607588620000|2020-12-10 08:23:40|3828.39|3828.39|3829.18|3829.18|3829.18|3829.18|3828.39|3828.39|0
1607588630000|2020-12-10 08:23:50|3829.58|3829.58|3829.01|3829.01|3829.58|3829.58|3828.85|3828.85|0
1607588640000|2020-12-10 08:24:00|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|3827.65|0
1607588670000|2020-12-10 08:24:30|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|0
1607588680000|2020-12-10 08:24:40|3826.36|3826.36|3824.97|3824.97|3826.36|3826.36|3824.97|3824.97|0
1607588690000|2020-12-10 08:24:50|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|0
1607588700000|2020-12-10 08:25:00|3825.57|3825.57|3823.98|3823.98|3825.57|3825.57|3823.98|3823.98|0
1607588720000|2020-12-10 08:25:20|3825.17|3825.17|3825.17|3825.17|3825.57|3825.57|3825.17|3825.17|0
1607588730000|2020-12-10 08:25:30|3824.92|3824.92|3821.64|3821.64|3824.92|3824.92|3821.64|3821.64|0
1607588740000|2020-12-10 08:25:40|3821.85|3821.85|3821.74|3821.74|3821.85|3821.85|3821.53|3821.53|0
1607588760000|2020-12-10 08:26:00|3822.16|3822.16|3822.84|3822.84|3822.84|3822.84|3822.16|3822.16|0
1607588770000|2020-12-10 08:26:10|3822.76|3822.76|3824.74|3824.74|3824.74|3824.74|3822.76|3822.76|0
1607588780000|2020-12-10 08:26:20|3824.59|3824.59|3824.59|3824.59|3824.59|3824.59|3824.59|3824.59|0
1607588790000|2020-12-10 08:26:30|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|3824.74|0
1607588800000|2020-12-10 08:26:40|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|3823.55|0
1607588810000|2020-12-10 08:26:50|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|3823.25|0
1607588820000|2020-12-10 08:27:00|3824.05|3824.05|3824.05|3824.05|3825.24|3825.24|3824.05|3824.05|0
1607588830000|2020-12-10 08:27:10|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|3823.75|0
1607588850000|2020-12-10 08:27:30|3823.06|3823.06|3822.36|3822.36|3823.21|3823.21|3822.36|3822.36|0
1607588870000|2020-12-10 08:27:50|3822.21|3822.21|3824.2|3824.2|3824.2|3824.2|3822.21|3822.21|0
1607588880000|2020-12-10 08:28:00|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|0
1607588910000|2020-12-10 08:28:30|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1607588940000|2020-12-10 08:29:00|3825.31|3825.31|3826.1|3826.1|3826.1|3826.1|3825.31|3825.31|0
1607588950000|2020-12-10 08:29:10|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|0
1607588960000|2020-12-10 08:29:20|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|0
1607588970000|2020-12-10 08:29:30|3825.32|3825.32|3824.53|3824.53|3825.32|3825.32|3824.53|3824.53|0
1607588990000|2020-12-10 08:29:50|3824.7|3824.7|3825.3|3825.3|3825.3|3825.3|3824.7|3824.7|0
1607589000000|2020-12-10 08:30:00|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|0
1607589010000|2020-12-10 08:30:10|3824.11|3824.11|3823.55|3823.55|3824.11|3824.11|3823.55|3823.55|0
1607589020000|2020-12-10 08:30:20|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|3823.19|0
1607589040000|2020-12-10 08:30:40|3822.69|3822.69|3821.88|3821.88|3822.69|3822.69|3821.88|3821.88|0
1607589060000|2020-12-10 08:31:00|3822.68|3822.68|3822.65|3822.65|3823.47|3823.47|3822.65|3822.65|0
1607589070000|2020-12-10 08:31:10|3824.01|3824.01|3822.25|3822.25|3824.01|3824.01|3822.25|3822.25|0
1607589080000|2020-12-10 08:31:20|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|3822.41|0
1607589090000|2020-12-10 08:31:30|3824.46|3824.46|3824.41|3824.41|3824.46|3824.46|3824.41|3824.41|0
1607589120000|2020-12-10 08:32:00|3823.61|3823.61|3824.01|3824.01|3824.01|3824.01|3823.61|3823.61|0
1607589130000|2020-12-10 08:32:10|3823.22|3823.22|3822.21|3822.21|3823.22|3823.22|3822.21|3822.21|0
1607589140000|2020-12-10 08:32:20|3822.6|3822.6|3824.65|3824.65|3824.65|3824.65|3822.6|3822.6|0
1607589150000|2020-12-10 08:32:30|3823.46|3823.46|3822.38|3822.38|3824.15|3824.15|3822.38|3822.38|0
1607589160000|2020-12-10 08:32:40|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1607589170000|2020-12-10 08:32:50|3823.97|3823.97|3823.07|3823.07|3824.37|3824.37|3822.38|3822.38|0
1607589180000|2020-12-10 08:33:00|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|3823.46|0
1607589200000|2020-12-10 08:33:20|3822.67|3822.67|3823.07|3823.07|3823.07|3823.07|3822.67|3822.67|0
1607589210000|2020-12-10 08:33:30|3823.46|3823.46|3822.27|3822.27|3823.46|3823.46|3822.27|3822.27|0
1607589220000|2020-12-10 08:33:40|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|3822.87|0
1607589230000|2020-12-10 08:33:50|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|3823.11|0
1607589240000|2020-12-10 08:34:00|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|0
1607589250000|2020-12-10 08:34:10|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|0
1607589260000|2020-12-10 08:34:20|3825.38|3825.38|3824.7|3824.7|3825.38|3825.38|3824.7|3824.7|0
1607589270000|2020-12-10 08:34:30|3823.11|3823.11|3822.71|3822.71|3823.11|3823.11|3822.71|3822.71|0
1607589280000|2020-12-10 08:34:40|3821.92|3821.92|3823.11|3823.11|3823.11|3823.11|3821.92|3821.92|0
1607589290000|2020-12-10 08:34:50|3823.79|3823.79|3823.11|3823.11|3823.79|3823.79|3823.11|3823.11|0
1607589300000|2020-12-10 08:35:00|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|3822.43|0
1607589310000|2020-12-10 08:35:10|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|3822.82|0
1607589320000|2020-12-10 08:35:20|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|0
1607589340000|2020-12-10 08:35:40|3821.89|3821.89|3822.06|3822.06|3822.06|3822.06|3821.89|3821.89|0
1607589350000|2020-12-10 08:35:50|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|3820.87|0
1607589360000|2020-12-10 08:36:00|3819.5|3819.5|3818.82|3818.82|3819.5|3819.5|3818.82|3818.82|0
1607589370000|2020-12-10 08:36:10|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|3818.37|0
1607589380000|2020-12-10 08:36:20|3817.97|3817.97|3817.97|3817.97|3817.97|3817.97|3817.97|3817.97|0
1607589390000|2020-12-10 08:36:30|3818.47|3818.47|3820.06|3820.06|3820.06|3820.06|3818.47|3818.47|0
1607589400000|2020-12-10 08:36:40|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|0
1607589420000|2020-12-10 08:37:00|3820.06|3820.06|3819.3|3819.3|3820.06|3820.06|3818.11|3818.11|0
1607589460000|2020-12-10 08:37:40|3818.11|3818.11|3817.31|3817.31|3818.11|3818.11|3817.31|3817.31|0
1607589480000|2020-12-10 08:38:00|3816.12|3816.12|3814.86|3814.86|3816.12|3816.12|3814.86|3814.86|0
1607589490000|2020-12-10 08:38:10|3814.07|3814.07|3814.86|3814.86|3814.86|3814.86|3814.07|3814.07|0
1607589500000|2020-12-10 08:38:20|3815.65|3815.65|3814.97|3814.97|3815.65|3815.65|3814.97|3814.97|0
1607589530000|2020-12-10 08:38:50|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|0
1607589540000|2020-12-10 08:39:00|3814.35|3814.35|3815.15|3815.15|3815.54|3815.54|3814.35|3814.35|0
1607589550000|2020-12-10 08:39:10|3815|3815|3813.81|3813.81|3815|3815|3813.81|3813.81|0
1607589560000|2020-12-10 08:39:20|3814.6|3814.6|3814.2|3814.2|3814.6|3814.6|3814.2|3814.2|0
1607589570000|2020-12-10 08:39:30|3812.15|3812.15|3810.79|3810.79|3812.15|3812.15|3810.79|3810.79|0
1607589590000|2020-12-10 08:39:50|3810.63|3810.63|3809|3809|3810.79|3810.79|3809|3809|0
1607589600000|2020-12-10 08:40:00|3807.81|3807.81|3806.44|3806.44|3807.81|3807.81|3806.44|3806.44|0
1607589610000|2020-12-10 08:40:10|3806.84|3806.84|3806.44|3806.44|3806.84|3806.84|3806.44|3806.44|0
1607589620000|2020-12-10 08:40:20|3806.05|3806.05|3807.24|3807.24|3807.24|3807.24|3806.05|3806.05|0
1607589640000|2020-12-10 08:40:40|3806.84|3806.84|3805.76|3805.76|3806.95|3806.95|3805.76|3805.76|0
1607589650000|2020-12-10 08:40:50|3805.36|3805.36|3806.15|3806.15|3806.15|3806.15|3805.36|3805.36|0
1607589660000|2020-12-10 08:41:00|3806.84|3806.84|3807.63|3807.63|3807.63|3807.63|3806.84|3806.84|0
1607589670000|2020-12-10 08:41:10|3808.43|3808.43|3808.43|3808.43|3808.43|3808.43|3808.43|3808.43|0
1607589690000|2020-12-10 08:41:30|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1607589710000|2020-12-10 08:41:50|3807.79|3807.79|3808.17|3808.17|3808.17|3808.17|3807.79|3807.79|0
1607589720000|2020-12-10 08:42:00|3808.56|3808.56|3805.54|3805.54|3808.96|3808.96|3805.54|3805.54|0
1607589730000|2020-12-10 08:42:10|3804.75|3804.75|3807.21|3807.21|3807.38|3807.38|3804.75|3804.75|0
1607589760000|2020-12-10 08:42:40|3809.26|3809.26|3807.9|3807.9|3809.26|3809.26|3807.9|3807.9|0
1607589770000|2020-12-10 08:42:50|3807.6|3807.6|3809.19|3809.19|3809.58|3809.58|3807.6|3807.6|0
1607589780000|2020-12-10 08:43:00|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1607589790000|2020-12-10 08:43:10|3811.57|3811.57|3810.88|3810.88|3811.96|3811.96|3810.38|3810.38|0
1607589800000|2020-12-10 08:43:20|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|0
1607589810000|2020-12-10 08:43:30|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|0
1607589820000|2020-12-10 08:43:40|3811.28|3811.28|3810.49|3810.49|3811.28|3811.28|3808.9|3808.9|0
1607589850000|2020-12-10 08:44:10|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|3810.88|0
1607589860000|2020-12-10 08:44:20|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|3811.28|0
1607589870000|2020-12-10 08:44:30|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|0
1607589890000|2020-12-10 08:44:50|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1607589910000|2020-12-10 08:45:10|3811.17|3811.17|3812.36|3812.36|3812.36|3812.36|3811.17|3811.17|0
1607589920000|2020-12-10 08:45:20|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|3813.04|0
1607589960000|2020-12-10 08:46:00|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|3812.25|0
1607589990000|2020-12-10 08:46:30|3811.85|3811.85|3811.27|3811.27|3811.85|3811.85|3811.27|3811.27|0
1607590010000|2020-12-10 08:46:50|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|3811.6|0
1607590020000|2020-12-10 08:47:00|3811.21|3811.21|3810.81|3810.81|3811.21|3811.21|3810.81|3810.81|0
1607590030000|2020-12-10 08:47:10|3810.41|3810.41|3812|3812|3812|3812|3810.41|3810.41|0
1607590040000|2020-12-10 08:47:20|3811.21|3811.21|3810.81|3810.81|3811.21|3811.21|3810.81|3810.81|0
1607590050000|2020-12-10 08:47:30|3810.89|3810.89|3811.37|3811.37|3811.37|3811.37|3810.89|3810.89|0
1607590080000|2020-12-10 08:48:00|3811.67|3811.67|3809.77|3809.77|3811.67|3811.67|3809.62|3809.62|0
1607590100000|2020-12-10 08:48:20|3810.17|3810.17|3810.85|3810.85|3810.85|3810.85|3810.17|3810.17|0
1607590110000|2020-12-10 08:48:30|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|0
1607590120000|2020-12-10 08:48:40|3812.05|3812.05|3812.86|3812.86|3812.86|3812.86|3812.05|3812.05|0
1607590130000|2020-12-10 08:48:50|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|3812.06|0
1607590140000|2020-12-10 08:49:00|3812.46|3812.46|3812.86|3812.86|3812.86|3812.86|3812.46|3812.46|0
1607590150000|2020-12-10 08:49:10|3812.94|3812.94|3815.17|3815.17|3815.17|3815.17|3812.94|3812.94|0
1607590160000|2020-12-10 08:49:20|3815.57|3815.57|3815.57|3815.57|3815.57|3815.57|3815.57|3815.57|0
1607590180000|2020-12-10 08:49:40|3816.07|3816.07|3816.46|3816.46|3816.46|3816.46|3816.07|3816.07|0
1607590190000|2020-12-10 08:49:50|3817.26|3817.26|3818.61|3818.61|3818.61|3818.61|3817.26|3817.26|0
1607590200000|2020-12-10 08:50:00|3818.91|3818.91|3818.81|3818.81|3818.91|3818.91|3818.12|3818.12|0
1607590210000|2020-12-10 08:50:10|3818.89|3818.89|3820.33|3820.33|3820.49|3820.49|3818.89|3818.89|0
1607590230000|2020-12-10 08:50:30|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|0
1607590240000|2020-12-10 08:50:40|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|0
1607590250000|2020-12-10 08:50:50|3821.47|3821.47|3828.03|3828.03|3828.03|3828.03|3821.47|3821.47|0
1607590260000|2020-12-10 08:51:00|3827.43|3827.43|3827.03|3827.03|3827.43|3827.43|3827.03|3827.03|0
1607590270000|2020-12-10 08:51:10|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1607590280000|2020-12-10 08:51:20|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|0
1607590290000|2020-12-10 08:51:30|3825.54|3825.54|3824.74|3824.74|3825.54|3825.54|3824.74|3824.74|0
1607590320000|2020-12-10 08:52:00|3824.86|3824.86|3827.82|3827.82|3827.82|3827.82|3824.86|3824.86|0
1607590330000|2020-12-10 08:52:10|3826.23|3826.23|3825.83|3825.83|3826.23|3826.23|3825.83|3825.83|0
1607590340000|2020-12-10 08:52:20|3827.2|3827.2|3826.17|3826.17|3827.6|3827.6|3826.17|3826.17|0
1607590350000|2020-12-10 08:52:30|3825.77|3825.77|3826.42|3826.42|3826.42|3826.42|3825.77|3825.77|0
1607590360000|2020-12-10 08:52:40|3827.1|3827.1|3827.6|3827.6|3827.6|3827.6|3827.1|3827.1|0
1607590370000|2020-12-10 08:52:50|3827.82|3827.82|3827.82|3827.82|3827.82|3827.82|3827.82|3827.82|0
1607590390000|2020-12-10 08:53:10|3826.45|3826.45|3825.66|3825.66|3826.45|3826.45|3825.66|3825.66|0
1607590400000|2020-12-10 08:53:20|3824.29|3824.29|3825.58|3825.58|3825.58|3825.58|3824.29|3824.29|0
1607590410000|2020-12-10 08:53:30|3826.77|3826.77|3826.09|3826.09|3826.77|3826.77|3826.09|3826.09|0
1607590440000|2020-12-10 08:54:00|3826.49|3826.49|3827.04|3827.04|3827.44|3827.44|3826.49|3826.49|0
1607590450000|2020-12-10 08:54:10|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|3826.25|0
1607590470000|2020-12-10 08:54:30|3826.65|3826.65|3825.85|3825.85|3826.65|3826.65|3825.85|3825.85|0
1607590490000|2020-12-10 08:54:50|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|0
1607590530000|2020-12-10 08:55:30|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|3827.33|0
1607590540000|2020-12-10 08:55:40|3829.1|3829.1|3827.5|3827.5|3829.1|3829.1|3827.1|3827.1|0
1607590550000|2020-12-10 08:55:50|3827.17|3827.17|3827|3827|3827.17|3827.17|3827|3827|0
1607590560000|2020-12-10 08:56:00|3826.83|3826.83|3827.17|3827.17|3827.17|3827.17|3826.83|3826.83|0
1607590570000|2020-12-10 08:56:10|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|3826.48|0
1607590610000|2020-12-10 08:56:50|3825.69|3825.69|3825.29|3825.29|3825.69|3825.69|3825.29|3825.29|0
1607590620000|2020-12-10 08:57:00|3824.46|3824.46|3821.22|3821.22|3824.46|3824.46|3821.22|3821.22|0
1607590630000|2020-12-10 08:57:10|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|0
1607590640000|2020-12-10 08:57:20|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|0
1607590650000|2020-12-10 08:57:30|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|3822.99|0
1607590680000|2020-12-10 08:58:00|3822.49|3822.49|3822.49|3822.49|3822.49|3822.49|3822.49|3822.49|0
1607590700000|2020-12-10 08:58:20|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|3822.79|0
1607590720000|2020-12-10 08:58:40|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1607590750000|2020-12-10 08:59:10|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|3822.94|0
1607590760000|2020-12-10 08:59:20|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|3822.26|0
1607590770000|2020-12-10 08:59:30|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|3821.47|0
1607590780000|2020-12-10 08:59:40|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|3820.1|0
1607590790000|2020-12-10 08:59:50|3820.18|3820.18|3820.58|3820.58|3820.58|3820.58|3820.18|3820.18|0
1607590850000|2020-12-10 09:00:50|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|3819.79|0
1607590860000|2020-12-10 09:01:00|3820.47|3820.47|3819.35|3819.35|3820.47|3820.47|3819.35|3819.35|0
1607590870000|2020-12-10 09:01:10|3820.54|3820.54|3819.46|3819.46|3820.54|3820.54|3819.46|3819.46|0
1607590880000|2020-12-10 09:01:20|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|3820.14|0
1607590910000|2020-12-10 09:01:50|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|3819.46|0
1607590920000|2020-12-10 09:02:00|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|0
1607590930000|2020-12-10 09:02:10|3819.53|3819.53|3818.74|3818.74|3819.53|3819.53|3818.74|3818.74|0
1607590940000|2020-12-10 09:02:20|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|0
1607590950000|2020-12-10 09:02:30|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|3819.37|0
1607590980000|2020-12-10 09:03:00|3820.56|3820.56|3821.35|3821.35|3821.35|3821.35|3820.56|3820.56|0
1607591010000|2020-12-10 09:03:30|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1607591060000|2020-12-10 09:04:20|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|0
1607591070000|2020-12-10 09:04:30|3821.87|3821.87|3819.88|3819.88|3821.87|3821.87|3819.46|3819.46|0
1607591090000|2020-12-10 09:04:50|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|3820.21|0
1607591100000|2020-12-10 09:05:00|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|3819.85|0
1607591110000|2020-12-10 09:05:10|3820.25|3820.25|3820.64|3820.64|3820.64|3820.64|3820.25|3820.25|0
1607591120000|2020-12-10 09:05:20|3821.33|3821.33|3823.31|3823.31|3823.31|3823.31|3821.33|3821.33|0
1607591130000|2020-12-10 09:05:30|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|0
1607591140000|2020-12-10 09:05:40|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|3823.81|0
1607591150000|2020-12-10 09:05:50|3822.22|3822.22|3823.01|3823.01|3823.01|3823.01|3822.22|3822.22|0
1607591160000|2020-12-10 09:06:00|3823.81|3823.81|3824.09|3824.09|3824.49|3824.49|3823.81|3823.81|0
1607591170000|2020-12-10 09:06:10|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|3824.78|0
1607591190000|2020-12-10 09:06:30|3824.48|3824.48|3824.33|3824.33|3824.48|3824.48|3824.33|3824.33|0
1607591200000|2020-12-10 09:06:40|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1607591230000|2020-12-10 09:07:10|3824.91|3824.91|3823.54|3823.54|3824.91|3824.91|3822.75|3822.75|0
1607591240000|2020-12-10 09:07:20|3824.34|3824.34|3825.79|3825.79|3825.79|3825.79|3824.34|3824.34|0
1607591280000|2020-12-10 09:08:00|3824.43|3824.43|3825.9|3825.9|3825.9|3825.9|3824.43|3824.43|0
1607591290000|2020-12-10 09:08:10|3826.05|3826.05|3825.37|3825.37|3826.05|3826.05|3825.37|3825.37|0
1607591300000|2020-12-10 09:08:20|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1607591310000|2020-12-10 09:08:30|3823.78|3823.78|3823.78|3823.78|3823.78|3823.78|3823.78|3823.78|0
1607591320000|2020-12-10 09:08:40|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|3823.95|0
1607591330000|2020-12-10 09:08:50|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|3825.14|0
1607591350000|2020-12-10 09:09:10|3825.82|3825.82|3826.42|3826.42|3826.5|3826.5|3825.82|3825.82|0
1607591360000|2020-12-10 09:09:20|3827.1|3827.1|3827.32|3827.32|3827.32|3827.32|3827.1|3827.1|0
1607591380000|2020-12-10 09:09:40|3827.26|3827.26|3826.58|3826.58|3827.26|3827.26|3826.58|3826.58|0
1607591390000|2020-12-10 09:09:50|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|3826.5|0
1607591420000|2020-12-10 09:10:20|3825.7|3825.7|3824.91|3824.91|3825.7|3825.7|3824.91|3824.91|0
1607591470000|2020-12-10 09:11:10|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1607591480000|2020-12-10 09:11:20|3823.83|3823.83|3824.62|3824.62|3824.62|3824.62|3823.83|3823.83|0
1607591490000|2020-12-10 09:11:30|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|0
1607591510000|2020-12-10 09:11:50|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|0
1607591530000|2020-12-10 09:12:10|3824.1|3824.1|3823.86|3823.86|3824.1|3824.1|3823.86|3823.86|0
1607591540000|2020-12-10 09:12:20|3824.1|3824.1|3824.1|3824.1|3824.1|3824.1|3824.1|3824.1|0
1607591560000|2020-12-10 09:12:40|3824.79|3824.79|3824.39|3824.39|3824.79|3824.79|3824.39|3824.39|0
1607591570000|2020-12-10 09:12:50|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|3823.99|0
1607591590000|2020-12-10 09:13:10|3823.6|3823.6|3823.99|3823.99|3823.99|3823.99|3823.2|3823.2|0
1607591640000|2020-12-10 09:14:00|3823.75|3823.75|3824.32|3824.32|3824.32|3824.32|3823.75|3823.75|0
1607591670000|2020-12-10 09:14:30|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|3825.01|0
1607591680000|2020-12-10 09:14:40|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|0
1607591700000|2020-12-10 09:15:00|3825.2|3825.2|3825.37|3825.37|3825.37|3825.37|3825.2|3825.2|0
1607591710000|2020-12-10 09:15:10|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|3824.57|0
1607591720000|2020-12-10 09:15:20|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|0
1607591740000|2020-12-10 09:15:40|3825.25|3825.25|3825.65|3825.65|3825.65|3825.65|3825.25|3825.25|0
1607591750000|2020-12-10 09:15:50|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|3825.25|0
1607591760000|2020-12-10 09:16:00|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|0
1607591770000|2020-12-10 09:16:10|3824.28|3824.28|3824.96|3824.96|3824.96|3824.96|3824.28|3824.28|0
1607591780000|2020-12-10 09:16:20|3824.75|3824.75|3824.75|3824.75|3824.75|3824.75|3824.75|3824.75|0
1607591820000|2020-12-10 09:17:00|3823.96|3823.96|3824.06|3824.06|3824.64|3824.64|3823.96|3823.96|0
1607591830000|2020-12-10 09:17:10|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|3824.14|0
1607591850000|2020-12-10 09:17:30|3824.54|3824.54|3824.54|3824.54|3824.54|3824.54|3823.74|3823.74|0
1607591860000|2020-12-10 09:17:40|3824.59|3824.59|3823.24|3823.24|3824.59|3824.59|3823.24|3823.24|0
1607591880000|2020-12-10 09:18:00|3823.92|3823.92|3824.09|3824.09|3824.09|3824.09|3823.92|3823.92|0
1607591890000|2020-12-10 09:18:10|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|3823.92|0
1607591900000|2020-12-10 09:18:20|3825|3825|3825.69|3825.69|3825.69|3825.69|3825|3825|0
1607591910000|2020-12-10 09:18:30|3825.85|3825.85|3825.85|3825.85|3825.85|3825.85|3825.85|3825.85|0
1607591920000|2020-12-10 09:18:40|3826.02|3826.02|3826.89|3826.89|3826.89|3826.89|3826.02|3826.02|0
1607591930000|2020-12-10 09:18:50|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|3826.98|0
1607591950000|2020-12-10 09:19:10|3825.79|3825.79|3825.21|3825.21|3825.79|3825.79|3825.1|3825.1|0
1607591990000|2020-12-10 09:19:50|3825.26|3825.26|3825.45|3825.45|3825.5|3825.5|3825.26|3825.26|0
1607592000000|2020-12-10 09:20:00|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1607592020000|2020-12-10 09:20:20|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|3825.17|0
1607592060000|2020-12-10 09:21:00|3824.38|3824.38|3824.78|3824.78|3824.78|3824.78|3824.38|3824.38|0
1607592070000|2020-12-10 09:21:10|3825.17|3825.17|3825.33|3825.33|3825.57|3825.57|3825.17|3825.17|0
1607592080000|2020-12-10 09:21:20|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|3824.93|0
1607592090000|2020-12-10 09:21:30|3824.54|3824.54|3823.74|3823.74|3824.54|3824.54|3823.74|3823.74|0
1607592120000|2020-12-10 09:22:00|3822.55|3822.55|3822.95|3822.95|3822.95|3822.95|3822.55|3822.55|0
1607592130000|2020-12-10 09:22:10|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|3822.54|0
1607592150000|2020-12-10 09:22:30|3823.33|3823.33|3823.49|3823.49|3823.73|3823.73|3823.33|3823.33|0
1607592170000|2020-12-10 09:22:50|3824.17|3824.17|3824.17|3824.17|3824.57|3824.57|3823.38|3823.38|0
1607592180000|2020-12-10 09:23:00|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|0
1607592200000|2020-12-10 09:23:20|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1607592210000|2020-12-10 09:23:30|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|3825.45|0
1607592230000|2020-12-10 09:23:50|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|3825.36|0
1607592240000|2020-12-10 09:24:00|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|3826.05|0
1607592260000|2020-12-10 09:24:20|3826.1|3826.1|3826.1|3826.1|3826.89|3826.89|3826.1|3826.1|0
1607592270000|2020-12-10 09:24:30|3826.18|3826.18|3826.18|3826.18|3826.18|3826.18|3826.18|3826.18|0
1607592280000|2020-12-10 09:24:40|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|0
1607592290000|2020-12-10 09:24:50|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|3824.99|0
1607592300000|2020-12-10 09:25:00|3824.94|3824.94|3824.65|3824.65|3825.73|3825.73|3824.65|3824.65|0
1607592310000|2020-12-10 09:25:10|3825.05|3825.05|3825.45|3825.45|3825.45|3825.45|3825.05|3825.05|0
1607592330000|2020-12-10 09:25:30|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|3825.84|0
1607592350000|2020-12-10 09:25:50|3826.01|3826.01|3825.92|3825.92|3826.01|3826.01|3825.92|3825.92|0
1607592370000|2020-12-10 09:26:10|3826.32|3826.32|3826.32|3826.32|3826.32|3826.32|3825.92|3825.92|0
1607592380000|2020-12-10 09:26:20|3826.77|3826.77|3827.32|3827.32|3827.72|3827.72|3826.77|3826.77|0
1607592440000|2020-12-10 09:27:20|3827.72|3827.72|3827.72|3827.72|3827.72|3827.72|3827.72|3827.72|0
1607592450000|2020-12-10 09:27:30|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|0
1607592460000|2020-12-10 09:27:40|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|3828.05|0
1607592540000|2020-12-10 09:29:00|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|0
1607592550000|2020-12-10 09:29:10|3831.34|3831.34|3830.66|3830.66|3831.34|3831.34|3830.66|3830.66|0
1607592560000|2020-12-10 09:29:20|3830.26|3830.26|3831.22|3831.22|3831.22|3831.22|3830.26|3830.26|0
1607592580000|2020-12-10 09:29:40|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|3831.32|0
1607592610000|2020-12-10 09:30:10|3831.72|3831.72|3832.12|3832.12|3832.12|3832.12|3831.72|3831.72|0
1607592630000|2020-12-10 09:30:30|3830.93|3830.93|3830.24|3830.24|3830.93|3830.93|3830.24|3830.24|0
1607592690000|2020-12-10 09:31:30|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|3829.8|0
1607592700000|2020-12-10 09:31:40|3829.65|3829.65|3829.5|3829.5|3829.65|3829.65|3829.5|3829.5|0
1607592710000|2020-12-10 09:31:50|3830.18|3830.18|3832.73|3832.73|3832.73|3832.73|3830.18|3830.18|0
1607592720000|2020-12-10 09:32:00|3832.67|3832.67|3832.78|3832.78|3832.78|3832.78|3832.67|3832.67|0
1607592740000|2020-12-10 09:32:20|3832.38|3832.38|3831.93|3831.93|3832.38|3832.38|3831.93|3831.93|0
1607592750000|2020-12-10 09:32:30|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|0
1607592760000|2020-12-10 09:32:40|3831.39|3831.39|3830.7|3830.7|3831.39|3831.39|3830.7|3830.7|0
1607592790000|2020-12-10 09:33:10|3829.91|3829.91|3830.31|3830.31|3830.31|3830.31|3829.91|3829.91|0
1607592800000|2020-12-10 09:33:20|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|3829.98|0
1607592810000|2020-12-10 09:33:30|3830.37|3830.37|3830.14|3830.14|3830.54|3830.54|3830.14|3830.14|0
1607592820000|2020-12-10 09:33:40|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|3829.99|0
1607592900000|2020-12-10 09:35:00|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|3830.16|0
1607592910000|2020-12-10 09:35:10|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|3830.32|0
1607592920000|2020-12-10 09:35:20|3831.12|3831.12|3831.8|3831.8|3831.8|3831.8|3831.12|3831.12|0
1607592930000|2020-12-10 09:35:30|3831.4|3831.4|3831.4|3831.4|3831.4|3831.4|3831.01|3831.01|0
1607592960000|2020-12-10 09:36:00|3831.57|3831.57|3833.82|3833.82|3833.82|3833.82|3831.57|3831.57|0
1607592970000|2020-12-10 09:36:10|3832.46|3832.46|3832.46|3832.46|3832.46|3832.46|3832.46|3832.46|0
1607592980000|2020-12-10 09:36:20|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|0
1607592990000|2020-12-10 09:36:30|3831.31|3831.31|3830.45|3830.45|3831.31|3831.31|3830.45|3830.45|0
1607593000000|2020-12-10 09:36:40|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|3829.77|0
1607593010000|2020-12-10 09:36:50|3829.08|3829.08|3828.33|3828.33|3829.08|3829.08|3828.33|3828.33|0
1607593040000|2020-12-10 09:37:20|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|3828.48|0
1607593060000|2020-12-10 09:37:40|3827.9|3827.9|3827.5|3827.5|3827.9|3827.9|3827.5|3827.5|0
1607593080000|2020-12-10 09:38:00|3826.82|3826.82|3826.14|3826.14|3826.82|3826.82|3826.14|3826.14|0
1607593090000|2020-12-10 09:38:10|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|0
1607593100000|2020-12-10 09:38:20|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|0
1607593110000|2020-12-10 09:38:30|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|0
1607593130000|2020-12-10 09:38:50|3825.1|3825.1|3823.89|3823.89|3825.1|3825.1|3823.89|3823.89|0
1607593160000|2020-12-10 09:39:20|3824.22|3824.22|3824.22|3824.22|3824.22|3824.22|3824.22|3824.22|0
1607593210000|2020-12-10 09:40:10|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|3822.85|0
1607593240000|2020-12-10 09:40:40|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|3822.53|0
1607593250000|2020-12-10 09:40:50|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|3822.59|0
1607593290000|2020-12-10 09:41:30|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1607593320000|2020-12-10 09:42:00|3822.28|3822.28|3822.22|3822.22|3822.28|3822.28|3822.22|3822.22|0
1607593330000|2020-12-10 09:42:10|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|3821.83|0
1607593350000|2020-12-10 09:42:30|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|3821.71|0
1607593360000|2020-12-10 09:42:40|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|0
1607593380000|2020-12-10 09:43:00|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|3821.34|0
1607593410000|2020-12-10 09:43:30|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1607593440000|2020-12-10 09:44:00|3821.07|3821.07|3820.95|3820.95|3821.07|3821.07|3820.95|3820.95|0
1607593490000|2020-12-10 09:44:50|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|3820.79|0
1607593500000|2020-12-10 09:45:00|3821.58|3821.58|3822.06|3822.06|3822.06|3822.06|3821.58|3821.58|0
1607593510000|2020-12-10 09:45:10|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|3821.38|0
1607593520000|2020-12-10 09:45:20|3821.29|3821.29|3820.5|3820.5|3821.29|3821.29|3820.5|3820.5|0
1607593530000|2020-12-10 09:45:30|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|3820.9|0
1607593540000|2020-12-10 09:45:40|3820.98|3820.98|3823.71|3823.71|3823.71|3823.71|3820.98|3820.98|0
1607593550000|2020-12-10 09:45:50|3823.83|3823.83|3823.72|3823.72|3823.83|3823.83|3823.72|3823.72|0
1607593560000|2020-12-10 09:46:00|3825.77|3825.77|3827.36|3827.36|3827.36|3827.36|3825.77|3825.77|0
1607593570000|2020-12-10 09:46:10|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|3827.53|0
1607593610000|2020-12-10 09:46:50|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|0
1607593630000|2020-12-10 09:47:10|3827.48|3827.48|3827.7|3827.7|3827.7|3827.7|3827.48|3827.48|0
1607593640000|2020-12-10 09:47:20|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|3827.58|0
1607593660000|2020-12-10 09:47:40|3827.98|3827.98|3827.4|3827.4|3827.98|3827.98|3826.61|3826.61|0
1607593680000|2020-12-10 09:48:00|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|3826.21|0
1607593710000|2020-12-10 09:48:30|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|0
1607593720000|2020-12-10 09:48:40|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|3826.78|0
1607593730000|2020-12-10 09:48:50|3827.46|3827.46|3826.67|3826.67|3827.46|3827.46|3826.67|3826.67|0
1607593770000|2020-12-10 09:49:30|3826.43|3826.43|3825.04|3825.04|3826.43|3826.43|3825.04|3825.04|0
1607593780000|2020-12-10 09:49:40|3825.16|3825.16|3824.49|3824.49|3825.16|3825.16|3824.49|3824.49|0
1607593790000|2020-12-10 09:49:50|3824.09|3824.09|3822.18|3822.18|3824.09|3824.09|3822.18|3822.18|0
1607593800000|2020-12-10 09:50:00|3822.78|3822.78|3820.94|3820.94|3822.78|3822.78|3820.94|3820.94|0
1607593810000|2020-12-10 09:50:10|3820.79|3820.79|3820.23|3820.23|3820.79|3820.79|3820.23|3820.23|0
1607593820000|2020-12-10 09:50:20|3820.62|3820.62|3821.02|3821.02|3821.02|3821.02|3820.62|3820.62|0
1607593830000|2020-12-10 09:50:30|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|0
1607593850000|2020-12-10 09:50:50|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|0
1607593870000|2020-12-10 09:51:10|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|0
1607593920000|2020-12-10 09:52:00|3822.61|3822.61|3821.93|3821.93|3822.61|3822.61|3821.93|3821.93|0
1607593930000|2020-12-10 09:52:10|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|3821.25|0
1607593940000|2020-12-10 09:52:20|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1607593960000|2020-12-10 09:52:40|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|3822.6|0
1607593980000|2020-12-10 09:53:00|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|0
1607594030000|2020-12-10 09:53:50|3822.12|3822.12|3822.84|3822.84|3822.84|3822.84|3822.12|3822.12|0
1607594050000|2020-12-10 09:54:10|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|0
1607594080000|2020-12-10 09:54:40|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|0
1607594090000|2020-12-10 09:54:50|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|3822.64|0
1607594110000|2020-12-10 09:55:10|3822.74|3822.74|3823.37|3823.37|3823.45|3823.45|3822.74|3822.74|0
1607594130000|2020-12-10 09:55:30|3823.72|3823.72|3823.72|3823.72|3823.72|3823.72|3823.72|3823.72|0
1607594140000|2020-12-10 09:55:40|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|3823.48|0
1607594150000|2020-12-10 09:55:50|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|3823.56|0
1607594160000|2020-12-10 09:56:00|3824.24|3824.24|3824.57|3824.57|3824.57|3824.57|3824.24|3824.24|0
1607594170000|2020-12-10 09:56:10|3824.97|3824.97|3825.14|3825.14|3825.14|3825.14|3824.97|3824.97|0
1607594180000|2020-12-10 09:56:20|3824.89|3824.89|3826.25|3826.25|3826.25|3826.25|3824.89|3824.89|0
1607594190000|2020-12-10 09:56:30|3825.86|3825.86|3825.46|3825.46|3825.86|3825.86|3825.46|3825.46|0
1607594200000|2020-12-10 09:56:40|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1607594220000|2020-12-10 09:57:00|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|0
1607594230000|2020-12-10 09:57:10|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|0
1607594240000|2020-12-10 09:57:20|3825.18|3825.18|3824.77|3824.77|3825.18|3825.18|3824.77|3824.77|0
1607594250000|2020-12-10 09:57:30|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|3824.72|0
1607594260000|2020-12-10 09:57:40|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1607594270000|2020-12-10 09:57:50|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|3824.51|0
1607594290000|2020-12-10 09:58:10|3824.93|3824.93|3822.83|3822.83|3824.93|3824.93|3822.83|3822.83|0
1607594310000|2020-12-10 09:58:30|3822.67|3822.67|3823.46|3823.46|3823.46|3823.46|3822.67|3822.67|0
1607594320000|2020-12-10 09:58:40|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|0
1607594330000|2020-12-10 09:58:50|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|3822.38|0
1607594360000|2020-12-10 09:59:20|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|3822.78|0
1607594380000|2020-12-10 09:59:40|3822.63|3822.63|3822.78|3822.78|3822.78|3822.78|3822.63|3822.63|0
1607594400000|2020-12-10 10:00:00|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|3822.1|0
1607594410000|2020-12-10 10:00:10|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|0
1607594420000|2020-12-10 10:00:20|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|3821.7|0
1607594470000|2020-12-10 10:01:10|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|3821.02|0
1607594500000|2020-12-10 10:01:40|3821.23|3821.23|3821.23|3821.23|3821.23|3821.23|3821.23|3821.23|0
1607594510000|2020-12-10 10:01:50|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|3822.02|0
1607594520000|2020-12-10 10:02:00|3821.87|3821.87|3822.95|3822.95|3822.95|3822.95|3821.87|3821.87|0
1607594540000|2020-12-10 10:02:20|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|3822.56|0
1607594570000|2020-12-10 10:02:50|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1607594600000|2020-12-10 10:03:20|3821.79|3821.79|3823.34|3823.34|3823.34|3823.34|3821.79|3821.79|0
1607594610000|2020-12-10 10:03:30|3825.39|3825.39|3824.51|3824.51|3825.39|3825.39|3824.51|3824.51|0
1607594620000|2020-12-10 10:03:40|3824.68|3824.68|3824.68|3824.68|3825.04|3825.04|3824.68|3824.68|0
1607594630000|2020-12-10 10:03:50|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|3824.6|0
1607594650000|2020-12-10 10:04:10|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|3823.91|0
1607594660000|2020-12-10 10:04:20|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|3823.23|0
1607594670000|2020-12-10 10:04:30|3822.55|3822.55|3822.55|3822.55|3822.55|3822.55|3822.55|3822.55|0
1607594680000|2020-12-10 10:04:40|3822.94|3822.94|3823.03|3823.03|3823.03|3823.03|3822.94|3822.94|0
1607594690000|2020-12-10 10:04:50|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|0
1607594720000|2020-12-10 10:05:20|3822.23|3822.23|3822.23|3822.23|3822.23|3822.23|3821.44|3821.44|0
1607594730000|2020-12-10 10:05:30|3822.92|3822.92|3822.92|3822.92|3822.92|3822.92|3822.92|3822.92|0
1607594750000|2020-12-10 10:05:50|3822.12|3822.12|3821.48|3821.48|3822.12|3822.12|3821.48|3821.48|0
1607594770000|2020-12-10 10:06:10|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|3821.64|0
1607594800000|2020-12-10 10:06:40|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|3821.48|0
1607594820000|2020-12-10 10:07:00|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|3821.87|0
1607594830000|2020-12-10 10:07:10|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|3822.12|0
1607594850000|2020-12-10 10:07:30|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|0
1607594860000|2020-12-10 10:07:40|3821.04|3821.04|3821.73|3821.73|3821.73|3821.73|3821.04|3821.04|0
1607594870000|2020-12-10 10:07:50|3821.67|3821.67|3821.42|3821.42|3821.67|3821.67|3821.42|3821.42|0
1607594890000|2020-12-10 10:08:10|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|3821.67|0
1607594900000|2020-12-10 10:08:20|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|3821.59|0
1607594910000|2020-12-10 10:08:30|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|0
1607594980000|2020-12-10 10:09:40|3821.35|3821.35|3820.96|3820.96|3821.35|3821.35|3820.96|3820.96|0
1607595000000|2020-12-10 10:10:00|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1607595010000|2020-12-10 10:10:10|3819.67|3819.67|3818.91|3818.91|3819.67|3819.67|3818.91|3818.91|0
1607595030000|2020-12-10 10:10:30|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1607595050000|2020-12-10 10:10:50|3819.67|3819.67|3819.84|3819.84|3819.84|3819.84|3819.67|3819.67|0
1607595060000|2020-12-10 10:11:00|3820.24|3820.24|3820.4|3820.4|3820.4|3820.4|3819.55|3819.55|0
1607595090000|2020-12-10 10:11:30|3820.48|3820.48|3822.73|3822.73|3822.73|3822.73|3820.48|3820.48|0
1607595110000|2020-12-10 10:11:50|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|3823.41|0
1607595170000|2020-12-10 10:12:50|3824.2|3824.2|3824.6|3824.6|3824.6|3824.6|3824.2|3824.2|0
1607595190000|2020-12-10 10:13:10|3824.45|3824.45|3824.6|3824.6|3824.6|3824.6|3824.45|3824.45|0
1607595210000|2020-12-10 10:13:30|3825.39|3825.39|3825.79|3825.79|3825.79|3825.79|3825.39|3825.39|0
1607595220000|2020-12-10 10:13:40|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|0
1607595230000|2020-12-10 10:13:50|3826.37|3826.37|3827.11|3827.11|3827.11|3827.11|3826.37|3826.37|0
1607595240000|2020-12-10 10:14:00|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|0
1607595350000|2020-12-10 10:15:50|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|0
1607595360000|2020-12-10 10:16:00|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|3826.99|0
1607595430000|2020-12-10 10:17:10|3826.59|3826.59|3826.42|3826.42|3826.59|3826.59|3826.42|3826.42|0
1607595450000|2020-12-10 10:17:30|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|3827.22|0
1607595480000|2020-12-10 10:18:00|3827.9|3827.9|3827.5|3827.5|3827.9|3827.9|3827.5|3827.5|0
1607595500000|2020-12-10 10:18:20|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|0
1607595550000|2020-12-10 10:19:10|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|3826.62|0
1607595590000|2020-12-10 10:19:50|3825.94|3825.94|3823.89|3823.89|3825.94|3825.94|3823.89|3823.89|0
1607595600000|2020-12-10 10:20:00|3825.25|3825.25|3823.89|3823.89|3825.25|3825.25|3823.89|3823.89|0
1607595620000|2020-12-10 10:20:20|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|3823.74|0
1607595630000|2020-12-10 10:20:30|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|3823.34|0
1607595640000|2020-12-10 10:20:40|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|3822.95|0
1607595690000|2020-12-10 10:21:30|3823.63|3823.63|3822.95|3822.95|3823.63|3823.63|3822.95|3822.95|0
1607595700000|2020-12-10 10:21:40|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|0
1607595710000|2020-12-10 10:21:50|3823.96|3823.96|3824.47|3824.47|3824.47|3824.47|3823.28|3823.28|0
1607595750000|2020-12-10 10:22:30|3824.8|3824.8|3824.63|3824.63|3824.8|3824.8|3824.63|3824.63|0
1607595760000|2020-12-10 10:22:40|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|3824.48|0
1607595770000|2020-12-10 10:22:50|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|0
1607595780000|2020-12-10 10:23:00|3824.73|3824.73|3824.88|3824.88|3824.88|3824.88|3824.73|3824.73|0
1607595790000|2020-12-10 10:23:10|3824.73|3824.73|3824.73|3824.73|3825.41|3825.41|3824.73|3824.73|0
1607595800000|2020-12-10 10:23:20|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|3825.41|0
1607595850000|2020-12-10 10:24:10|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|0
1607595870000|2020-12-10 10:24:30|3825.2|3825.2|3825.61|3825.61|3825.61|3825.61|3825.2|3825.2|0
1607595890000|2020-12-10 10:24:50|3826.41|3826.41|3826.41|3826.41|3826.41|3826.41|3826.41|3826.41|0
1607595900000|2020-12-10 10:25:00|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|0
1607595940000|2020-12-10 10:25:40|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|0
1607595950000|2020-12-10 10:25:50|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|3827.54|0
1607595960000|2020-12-10 10:26:00|3827.94|3827.94|3827.62|3827.62|3827.94|3827.94|3827.54|3827.54|0
1607595990000|2020-12-10 10:26:30|3827.68|3827.68|3828.36|3828.36|3828.36|3828.36|3827.68|3827.68|0
1607596020000|2020-12-10 10:27:00|3829.04|3829.04|3830.41|3830.41|3830.41|3830.41|3828.36|3828.36|0
1607596030000|2020-12-10 10:27:10|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|0
1607596040000|2020-12-10 10:27:20|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|0
1607596050000|2020-12-10 10:27:30|3831.85|3831.85|3831.85|3831.85|3831.85|3831.85|3831.85|3831.85|0
1607596060000|2020-12-10 10:27:40|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|3832.53|0
1607596070000|2020-12-10 10:27:50|3832.14|3832.14|3832.22|3832.22|3832.22|3832.22|3832.14|3832.14|0
1607596100000|2020-12-10 10:28:20|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|3831.54|0
1607596140000|2020-12-10 10:29:00|3830.74|3830.74|3830.74|3830.74|3830.74|3830.74|3830.74|3830.74|0
1607596160000|2020-12-10 10:29:20|3832.11|3832.11|3832.5|3832.5|3832.5|3832.5|3832.11|3832.11|0
1607596180000|2020-12-10 10:29:40|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1607596190000|2020-12-10 10:29:50|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|3832.5|0
1607596210000|2020-12-10 10:30:10|3832.11|3832.11|3831.82|3831.82|3832.5|3832.5|3831.82|3831.82|0
1607596220000|2020-12-10 10:30:20|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|3831.14|0
1607596250000|2020-12-10 10:30:50|3831.09|3831.09|3830.92|3830.92|3831.09|3831.09|3830.92|3830.92|0
1607596260000|2020-12-10 10:31:00|3830.24|3830.24|3829.56|3829.56|3830.24|3830.24|3829.56|3829.56|0
1607596270000|2020-12-10 10:31:10|3828.88|3828.88|3828.54|3828.54|3828.88|3828.88|3828.54|3828.54|0
1607596280000|2020-12-10 10:31:20|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|3827.35|0
1607596320000|2020-12-10 10:32:00|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|0
1607596330000|2020-12-10 10:32:10|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|3828.83|0
1607596350000|2020-12-10 10:32:30|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|3829.23|0
1607596360000|2020-12-10 10:32:40|3828.98|3828.98|3829.71|3829.71|3829.71|3829.71|3828.98|3828.98|0
1607596370000|2020-12-10 10:32:50|3830.39|3830.39|3830.79|3830.79|3830.79|3830.79|3830.39|3830.39|0
1607596380000|2020-12-10 10:33:00|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|3830.84|0
1607596420000|2020-12-10 10:33:40|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|0
1607596440000|2020-12-10 10:34:00|3831.76|3831.76|3831.76|3831.76|3831.76|3831.76|3831.76|3831.76|0
1607596460000|2020-12-10 10:34:20|3830.57|3830.57|3830.41|3830.41|3830.57|3830.57|3830.41|3830.41|0
1607596500000|2020-12-10 10:35:00|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|3830.33|0
1607596520000|2020-12-10 10:35:20|3830.49|3830.49|3830.64|3830.64|3830.64|3830.64|3830.49|3830.49|0
1607596550000|2020-12-10 10:35:50|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|3830.97|0
1607596560000|2020-12-10 10:36:00|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|0
1607596600000|2020-12-10 10:36:40|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|3831.99|0
1607596620000|2020-12-10 10:37:00|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|3832.15|0
1607596630000|2020-12-10 10:37:10|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|0
1607596660000|2020-12-10 10:37:40|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|0
1607596670000|2020-12-10 10:37:50|3831.07|3831.07|3831.86|3831.86|3831.86|3831.86|3831.07|3831.07|0
1607596680000|2020-12-10 10:38:00|3832.26|3832.26|3832.66|3832.66|3832.66|3832.66|3832.26|3832.26|0
1607596690000|2020-12-10 10:38:10|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|3831.47|0
1607596710000|2020-12-10 10:38:30|3831.3|3831.3|3830.99|3830.99|3831.38|3831.38|3830.99|3830.99|0
1607596720000|2020-12-10 10:38:40|3831.38|3831.38|3831.63|3831.63|3831.63|3831.63|3831.38|3831.38|0
1607596740000|2020-12-10 10:39:00|3832.43|3832.43|3832.82|3832.82|3832.82|3832.82|3832.43|3832.43|0
1607596750000|2020-12-10 10:39:10|3833.51|3833.51|3833.59|3833.59|3833.59|3833.59|3833.51|3833.51|0
1607596760000|2020-12-10 10:39:20|3833.84|3833.84|3833.04|3833.04|3833.84|3833.84|3833.04|3833.04|0
1607596820000|2020-12-10 10:40:20|3833.84|3833.84|3835.31|3835.31|3835.31|3835.31|3833.84|3833.84|0
1607596840000|2020-12-10 10:40:40|3836|3836|3836.1|3836.1|3836.1|3836.1|3836|3836|0
1607596850000|2020-12-10 10:40:50|3835.86|3835.86|3835.74|3835.74|3835.86|3835.86|3835.63|3835.63|0
1607596860000|2020-12-10 10:41:00|3836.54|3836.54|3835.17|3835.17|3836.54|3836.54|3835.17|3835.17|0
1607596870000|2020-12-10 10:41:10|3835.97|3835.97|3835.57|3835.57|3835.97|3835.97|3835.57|3835.57|0
1607596930000|2020-12-10 10:42:10|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|0
1607596950000|2020-12-10 10:42:30|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|3834.78|0
1607597000000|2020-12-10 10:43:20|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|3834.38|0
1607597010000|2020-12-10 10:43:30|3833.59|3833.59|3834.56|3834.56|3834.56|3834.56|3833.59|3833.59|0
1607597040000|2020-12-10 10:44:00|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|0
1607597050000|2020-12-10 10:44:10|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|0
1607597060000|2020-12-10 10:44:20|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|3834.81|0
1607597080000|2020-12-10 10:44:40|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|3834.13|0
1607597090000|2020-12-10 10:44:50|3834.37|3834.37|3834.37|3834.37|3834.37|3834.37|3834.37|3834.37|0
1607597110000|2020-12-10 10:45:10|3835.17|3835.17|3835.57|3835.57|3835.57|3835.57|3835.17|3835.17|0
1607597120000|2020-12-10 10:45:20|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|3835.68|0
1607597150000|2020-12-10 10:45:50|3835.29|3835.29|3835.29|3835.29|3835.29|3835.29|3835.29|3835.29|0
1607597160000|2020-12-10 10:46:00|3835.37|3835.37|3835.37|3835.37|3835.37|3835.37|3835.37|3835.37|0
1607597180000|2020-12-10 10:46:20|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|0
1607597200000|2020-12-10 10:46:40|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|3836.46|0
1607597240000|2020-12-10 10:47:20|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|3835.97|0
1607597250000|2020-12-10 10:47:30|3835.85|3835.85|3834.48|3834.48|3835.85|3835.85|3834.48|3834.48|0
1607597280000|2020-12-10 10:48:00|3833.27|3833.27|3832.88|3832.88|3833.27|3833.27|3832.88|3832.88|0
1607597300000|2020-12-10 10:48:20|3832.19|3832.19|3830.92|3830.92|3832.19|3832.19|3830.92|3830.92|0
1607597330000|2020-12-10 10:48:50|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1607597340000|2020-12-10 10:49:00|3832.8|3832.8|3832.88|3832.88|3833.04|3833.04|3832.8|3832.8|0
1607597360000|2020-12-10 10:49:20|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|0
1607597390000|2020-12-10 10:49:50|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|0
1607597400000|2020-12-10 10:50:00|3830.61|3830.61|3830.47|3830.47|3830.61|3830.61|3830.47|3830.47|0
1607597420000|2020-12-10 10:50:20|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|3830.55|0
1607597460000|2020-12-10 10:51:00|3830.47|3830.47|3830.47|3830.47|3830.47|3830.47|3830.47|3830.47|0
1607597480000|2020-12-10 10:51:20|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|0
1607597530000|2020-12-10 10:52:10|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|3829.67|0
1607597540000|2020-12-10 10:52:20|3829.56|3829.56|3828.15|3828.15|3829.56|3829.56|3827.76|3827.76|0
1607597560000|2020-12-10 10:52:40|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|3828.1|0
1607597570000|2020-12-10 10:52:50|3828.05|3828.05|3827.94|3827.94|3828.05|3828.05|3827.94|3827.94|0
1607597580000|2020-12-10 10:53:00|3827.15|3827.15|3825.81|3825.81|3827.15|3827.15|3825.81|3825.81|0
1607597590000|2020-12-10 10:53:10|3825.41|3825.41|3824.81|3824.81|3825.41|3825.41|3824.81|3824.81|0
1607597600000|2020-12-10 10:53:20|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|0
1607597690000|2020-12-10 10:54:50|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|3825.31|0
1607597710000|2020-12-10 10:55:10|3824.65|3824.65|3823.8|3823.8|3824.65|3824.65|3823.8|3823.8|0
1607597720000|2020-12-10 10:55:20|3823.4|3823.4|3823.16|3823.16|3823.4|3823.4|3823.01|3823.01|0
1607597730000|2020-12-10 10:55:30|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|3823.01|0
1607597740000|2020-12-10 10:55:40|3822.74|3822.74|3822.96|3822.96|3822.96|3822.96|3822.74|3822.74|0
1607597770000|2020-12-10 10:56:10|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|3822.46|0
1607597780000|2020-12-10 10:56:20|3822.12|3822.12|3821.88|3821.88|3822.46|3822.46|3821.88|3821.88|0
1607597790000|2020-12-10 10:56:30|3822.57|3822.57|3823.36|3823.36|3823.36|3823.36|3822.57|3822.57|0
1607597810000|2020-12-10 10:56:50|3822.91|3822.91|3823.31|3823.31|3823.31|3823.31|3822.91|3822.91|0
1607597820000|2020-12-10 10:57:00|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|3822.51|0
1607597830000|2020-12-10 10:57:10|3822.62|3822.62|3822.74|3822.74|3822.89|3822.89|3822.62|3822.62|0
1607597860000|2020-12-10 10:57:40|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|3822.44|0
1607597870000|2020-12-10 10:57:50|3821.75|3821.75|3822.44|3822.44|3822.44|3822.44|3821.75|3821.75|0
1607597880000|2020-12-10 10:58:00|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|3821.75|0
1607597890000|2020-12-10 10:58:10|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1607597900000|2020-12-10 10:58:20|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|3820.96|0
1607597910000|2020-12-10 10:58:30|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|0
1607597940000|2020-12-10 10:59:00|3821.12|3821.12|3821.76|3821.76|3821.76|3821.76|3820.97|3820.97|0
1607597980000|2020-12-10 10:59:40|3821.08|3821.08|3821.08|3821.08|3821.08|3821.08|3821.08|3821.08|0
1607597990000|2020-12-10 10:59:50|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|0
1607598000000|2020-12-10 11:00:00|3820|3820|3820|3820|3820|3820|3820|3820|0
1607598010000|2020-12-10 11:00:10|3819.6|3819.6|3818.92|3818.92|3819.6|3819.6|3818.92|3818.92|0
1607598020000|2020-12-10 11:00:20|3819.32|3819.32|3819.02|3819.02|3819.32|3819.32|3819.02|3819.02|0
1607598030000|2020-12-10 11:00:30|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|3819.16|0
1607598060000|2020-12-10 11:01:00|3819.31|3819.31|3818.72|3818.72|3819.31|3819.31|3818.24|3818.24|0
1607598070000|2020-12-10 11:01:10|3818|3818|3817.64|3817.64|3818.72|3818.72|3817.64|3817.64|0
1607598080000|2020-12-10 11:01:20|3818|3818|3818.48|3818.48|3818.48|3818.48|3817.05|3817.05|0
1607598090000|2020-12-10 11:01:30|3818.72|3818.72|3818.84|3818.84|3818.84|3818.84|3818.72|3818.72|0
1607598130000|2020-12-10 11:02:10|3819.63|3819.63|3819.93|3819.93|3819.93|3819.93|3819.63|3819.63|0
1607598140000|2020-12-10 11:02:20|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|3820.29|0
1607598160000|2020-12-10 11:02:40|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1607598190000|2020-12-10 11:03:10|3820.83|3820.83|3821.07|3821.07|3821.07|3821.07|3820.83|3820.83|0
1607598200000|2020-12-10 11:03:20|3820.39|3820.39|3819.98|3819.98|3820.39|3820.39|3819.98|3819.98|0
1607598210000|2020-12-10 11:03:30|3820.1|3820.1|3820.89|3820.89|3820.89|3820.89|3820.1|3820.1|0
1607598220000|2020-12-10 11:03:40|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|0
1607598230000|2020-12-10 11:03:50|3821.22|3821.22|3821.34|3821.34|3821.34|3821.34|3821.22|3821.22|0
1607598290000|2020-12-10 11:04:50|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|0
1607598330000|2020-12-10 11:05:30|3820.63|3820.63|3821.65|3821.65|3821.65|3821.65|3820.46|3820.46|0
1607598340000|2020-12-10 11:05:40|3822.05|3822.05|3822.94|3822.94|3822.94|3822.94|3822.05|3822.05|0
1607598350000|2020-12-10 11:05:50|3822.99|3822.99|3823.1|3823.1|3823.1|3823.1|3822.99|3822.99|0
1607598380000|2020-12-10 11:06:20|3824.29|3824.29|3824.69|3824.69|3824.69|3824.69|3824.29|3824.29|0
1607598390000|2020-12-10 11:06:30|3824.29|3824.29|3823.89|3823.89|3824.29|3824.29|3823.89|3823.89|0
1607598410000|2020-12-10 11:06:50|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|3823.5|0
1607598420000|2020-12-10 11:07:00|3824.29|3824.29|3823.89|3823.89|3824.29|3824.29|3823.89|3823.89|0
1607598460000|2020-12-10 11:07:40|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|3824.58|0
1607598500000|2020-12-10 11:08:20|3823.21|3823.21|3822.53|3822.53|3823.21|3823.21|3822.53|3822.53|0
1607598520000|2020-12-10 11:08:40|3821.84|3821.84|3821.16|3821.16|3821.84|3821.84|3821.16|3821.16|0
1607598550000|2020-12-10 11:09:10|3820.48|3820.48|3821.16|3821.16|3821.16|3821.16|3820.48|3820.48|0
1607598570000|2020-12-10 11:09:30|3819.79|3819.79|3818.67|3818.67|3819.79|3819.79|3818.67|3818.67|0
1607598620000|2020-12-10 11:10:20|3818.09|3818.09|3818.09|3818.09|3818.09|3818.09|3818.09|3818.09|0
1607598630000|2020-12-10 11:10:30|3817.98|3817.98|3817.48|3817.48|3817.98|3817.98|3817.48|3817.48|0
1607598650000|2020-12-10 11:10:50|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|3817.89|0
1607598660000|2020-12-10 11:11:00|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1607598670000|2020-12-10 11:11:10|3818.85|3818.85|3818.06|3818.06|3818.85|3818.85|3818.06|3818.06|0
1607598700000|2020-12-10 11:11:40|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|3818.22|0
1607598710000|2020-12-10 11:11:50|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|0
1607598720000|2020-12-10 11:12:00|3818.37|3818.37|3818.06|3818.06|3818.38|3818.38|3818.06|3818.06|0
1607598730000|2020-12-10 11:12:10|3817.27|3817.27|3816.19|3816.19|3817.27|3817.27|3816.19|3816.19|0
1607598790000|2020-12-10 11:13:10|3816.03|3816.03|3815.45|3815.45|3816.03|3816.03|3815.45|3815.45|0
1607598810000|2020-12-10 11:13:30|3815.13|3815.13|3815.38|3815.38|3816.06|3816.06|3815.13|3815.13|0
1607598820000|2020-12-10 11:13:40|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|0
1607598830000|2020-12-10 11:13:50|3814.3|3814.3|3814.46|3814.46|3814.46|3814.46|3814.13|3814.13|0
1607598840000|2020-12-10 11:14:00|3813.27|3813.27|3813.25|3813.25|3813.67|3813.67|3813.25|3813.25|0
1607598860000|2020-12-10 11:14:20|3812.86|3812.86|3812.7|3812.7|3812.86|3812.86|3812.7|3812.7|0
1607598890000|2020-12-10 11:14:50|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|3812.78|0
1607598900000|2020-12-10 11:15:00|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|3812.45|0
1607598990000|2020-12-10 11:16:30|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|0
1607599000000|2020-12-10 11:16:40|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|0
1607599030000|2020-12-10 11:17:10|3809.72|3809.72|3809.16|3809.16|3809.72|3809.72|3809.16|3809.16|0
1607599050000|2020-12-10 11:17:30|3808.37|3808.37|3806.89|3806.89|3808.37|3808.37|3806.89|3806.89|0
1607599060000|2020-12-10 11:17:40|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|0
1607599070000|2020-12-10 11:17:50|3805.79|3805.79|3805.4|3805.4|3805.79|3805.79|3805.4|3805.4|0
1607599080000|2020-12-10 11:18:00|3806.19|3806.19|3804.65|3804.65|3806.19|3806.19|3804.65|3804.65|0
1607599090000|2020-12-10 11:18:10|3804.49|3804.49|3804.09|3804.09|3804.49|3804.49|3804.09|3804.09|0
1607599100000|2020-12-10 11:18:20|3803.41|3803.41|3803.41|3803.41|3803.41|3803.41|3803.41|3803.41|0
1607599110000|2020-12-10 11:18:30|3803.01|3803.01|3802.9|3802.9|3803.01|3803.01|3802.9|3802.9|0
1607599120000|2020-12-10 11:18:40|3802.22|3802.22|3801.82|3801.82|3802.22|3802.22|3801.82|3801.82|0
1607599140000|2020-12-10 11:19:00|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1607599150000|2020-12-10 11:19:10|3802.22|3802.22|3803.1|3803.1|3803.41|3803.41|3802.22|3802.22|0
1607599160000|2020-12-10 11:19:20|3803.89|3803.89|3804.05|3804.05|3804.1|3804.1|3803.89|3803.89|0
1607599180000|2020-12-10 11:19:40|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|0
1607599200000|2020-12-10 11:20:00|3804.84|3804.84|3805.63|3805.63|3805.63|3805.63|3804.84|3804.84|0
1607599210000|2020-12-10 11:20:10|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|3805.52|0
1607599220000|2020-12-10 11:20:20|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|0
1607599230000|2020-12-10 11:20:30|3806.31|3806.31|3804.32|3804.32|3806.31|3806.31|3804.32|3804.32|0
1607599280000|2020-12-10 11:21:20|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|3805.01|0
1607599290000|2020-12-10 11:21:30|3804.92|3804.92|3805.48|3805.48|3805.48|3805.48|3804.92|3804.92|0
1607599320000|2020-12-10 11:22:00|3806.27|3806.27|3805.7|3805.7|3806.27|3806.27|3804.9|3804.9|0
1607599350000|2020-12-10 11:22:30|3806.38|3806.38|3806.38|3806.38|3806.38|3806.38|3806.38|3806.38|0
1607599370000|2020-12-10 11:22:50|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|0
1607599420000|2020-12-10 11:23:40|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|3806.91|0
1607599430000|2020-12-10 11:23:50|3806.23|3806.23|3805.55|3805.55|3806.23|3806.23|3805.55|3805.55|0
1607599440000|2020-12-10 11:24:00|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|0
1607599490000|2020-12-10 11:24:50|3805.07|3805.07|3804.77|3804.77|3805.07|3805.07|3804.77|3804.77|0
1607599530000|2020-12-10 11:25:30|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1607599540000|2020-12-10 11:25:40|3805.01|3805.01|3804.22|3804.22|3805.01|3805.01|3804.22|3804.22|0
1607599550000|2020-12-10 11:25:50|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|3804.9|0
1607599560000|2020-12-10 11:26:00|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|3804.51|0
1607599570000|2020-12-10 11:26:10|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1607599600000|2020-12-10 11:26:40|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|0
1607599610000|2020-12-10 11:26:50|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1607599620000|2020-12-10 11:27:00|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|0
1607599630000|2020-12-10 11:27:10|3802.92|3802.92|3803.16|3803.16|3803.16|3803.16|3802.92|3802.92|0
1607599640000|2020-12-10 11:27:20|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|0
1607599650000|2020-12-10 11:27:30|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|0
1607599670000|2020-12-10 11:27:50|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1607599690000|2020-12-10 11:28:10|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1607599710000|2020-12-10 11:28:30|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|0
1607599750000|2020-12-10 11:29:10|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|0
1607599770000|2020-12-10 11:29:30|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|0
1607599780000|2020-12-10 11:29:40|3803.62|3803.62|3803.47|3803.47|3803.62|3803.62|3803.47|3803.47|0
1607599810000|2020-12-10 11:30:10|3804.84|3804.84|3806.03|3806.03|3806.03|3806.03|3804.84|3804.84|0
1607599820000|2020-12-10 11:30:20|3805.88|3805.88|3806.03|3806.03|3806.03|3806.03|3805.88|3805.88|0
1607599830000|2020-12-10 11:30:30|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|3804.44|0
1607599850000|2020-12-10 11:30:50|3804.84|3804.84|3805.4|3805.4|3805.4|3805.4|3804.84|3804.84|0
1607599900000|2020-12-10 11:31:40|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|3805.51|0
1607600020000|2020-12-10 11:33:40|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1607600030000|2020-12-10 11:33:50|3805.11|3805.11|3805.51|3805.51|3805.51|3805.51|3805.11|3805.11|0
1607600060000|2020-12-10 11:34:20|3805.9|3805.9|3806.3|3806.3|3806.3|3806.3|3805.9|3805.9|0
1607600070000|2020-12-10 11:34:30|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|3806.98|0
1607600080000|2020-12-10 11:34:40|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|0
1607600090000|2020-12-10 11:34:50|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|0
1607600100000|2020-12-10 11:35:00|3807.11|3807.11|3807.27|3807.27|3807.27|3807.27|3807.11|3807.11|0
1607600130000|2020-12-10 11:35:30|3807.67|3807.67|3807.56|3807.56|3808.35|3808.35|3807.56|3807.56|0
1607600150000|2020-12-10 11:35:50|3806.88|3806.88|3807.19|3807.19|3807.19|3807.19|3806.79|3806.79|0
1607600160000|2020-12-10 11:36:00|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|3807.59|0
1607600180000|2020-12-10 11:36:20|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|0
1607600190000|2020-12-10 11:36:30|3806.05|3806.05|3805.16|3805.16|3806.05|3806.05|3805.16|3805.16|0
1607600220000|2020-12-10 11:37:00|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|3804.77|0
1607600250000|2020-12-10 11:37:30|3804.68|3804.68|3804.4|3804.4|3804.68|3804.68|3803.6|3803.6|0
1607600260000|2020-12-10 11:37:40|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|3804.79|0
1607600270000|2020-12-10 11:37:50|3805.24|3805.24|3805.09|3805.09|3805.24|3805.24|3804.94|3804.94|0
1607600290000|2020-12-10 11:38:10|3805.17|3805.17|3805.26|3805.26|3805.34|3805.34|3805.17|3805.17|0
1607600300000|2020-12-10 11:38:20|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|0
1607600340000|2020-12-10 11:39:00|3806.16|3806.16|3806.21|3806.21|3806.21|3806.21|3806.16|3806.16|0
1607600350000|2020-12-10 11:39:10|3805.02|3805.02|3804.23|3804.23|3805.02|3805.02|3804.23|3804.23|0
1607600360000|2020-12-10 11:39:20|3803.83|3803.83|3804.62|3804.62|3804.62|3804.62|3803.83|3803.83|0
1607600370000|2020-12-10 11:39:30|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|0
1607600380000|2020-12-10 11:39:40|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|3805.22|0
1607600390000|2020-12-10 11:39:50|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|3805.17|0
1607600420000|2020-12-10 11:40:20|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|0
1607600430000|2020-12-10 11:40:30|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|3806.3|0
1607600440000|2020-12-10 11:40:40|3806.4|3806.4|3806.62|3806.62|3806.62|3806.62|3806.4|3806.4|0
1607600460000|2020-12-10 11:41:00|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|3806.67|0
1607600470000|2020-12-10 11:41:10|3807.46|3807.46|3807.23|3807.23|3807.71|3807.71|3807.23|3807.23|0
1607600480000|2020-12-10 11:41:20|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|3807.08|0
1607600490000|2020-12-10 11:41:30|3807.77|3807.77|3807.93|3807.93|3807.93|3807.93|3807.77|3807.77|0
1607600500000|2020-12-10 11:41:40|3808.09|3808.09|3808.09|3808.09|3808.09|3808.09|3808.09|3808.09|0
1607600520000|2020-12-10 11:42:00|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|3808.45|0
1607600530000|2020-12-10 11:42:10|3809.24|3809.24|3809.64|3809.64|3809.64|3809.64|3809.24|3809.24|0
1607600550000|2020-12-10 11:42:30|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|3810.43|0
1607600560000|2020-12-10 11:42:40|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|0
1607600570000|2020-12-10 11:42:50|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|3810.29|0
1607600580000|2020-12-10 11:43:00|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|0
1607600590000|2020-12-10 11:43:10|3811.16|3811.16|3809.69|3809.69|3811.16|3811.16|3809.29|3809.29|0
1607600610000|2020-12-10 11:43:30|3810.08|3810.08|3809.69|3809.69|3810.08|3810.08|3809.69|3809.69|0
1607600620000|2020-12-10 11:43:40|3810.08|3810.08|3810.48|3810.48|3810.48|3810.48|3810.08|3810.08|0
1607600650000|2020-12-10 11:44:10|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|3810.4|0
1607600660000|2020-12-10 11:44:20|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|0
1607600700000|2020-12-10 11:45:00|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|3809.69|0
1607600710000|2020-12-10 11:45:10|3810.88|3810.88|3811.27|3811.27|3811.27|3811.27|3810.47|3810.47|0
1607600720000|2020-12-10 11:45:20|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|3813.32|0
1607600730000|2020-12-10 11:45:30|3813.4|3813.4|3813.57|3813.57|3813.57|3813.57|3813.4|3813.4|0
1607600750000|2020-12-10 11:45:50|3814.36|3814.36|3815.04|3815.04|3815.04|3815.04|3814.36|3814.36|0
1607600760000|2020-12-10 11:46:00|3815.72|3815.72|3815.99|3815.99|3815.99|3815.99|3815.72|3815.72|0
1607600770000|2020-12-10 11:46:10|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|3817.18|0
1607600780000|2020-12-10 11:46:20|3817.24|3817.24|3818.17|3818.17|3818.17|3818.17|3817.24|3817.24|0
1607600790000|2020-12-10 11:46:30|3816.8|3816.8|3814.61|3814.61|3816.8|3816.8|3814.61|3814.61|0
1607600800000|2020-12-10 11:46:40|3815.3|3815.3|3814.61|3814.61|3815.3|3815.3|3814.61|3814.61|0
1607600810000|2020-12-10 11:46:50|3814.22|3814.22|3813.53|3813.53|3814.22|3814.22|3813.53|3813.53|0
1607600820000|2020-12-10 11:47:00|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|0
1607600850000|2020-12-10 11:47:30|3812.97|3812.97|3813.77|3813.77|3813.77|3813.77|3812.18|3812.18|0
1607600890000|2020-12-10 11:48:10|3813.66|3813.66|3812.29|3812.29|3813.66|3813.66|3812.29|3812.29|0
1607600900000|2020-12-10 11:48:20|3811.61|3811.61|3810.93|3810.93|3811.61|3811.61|3810.93|3810.93|0
1607600920000|2020-12-10 11:48:40|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|3811.32|0
1607600930000|2020-12-10 11:48:50|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1607600970000|2020-12-10 11:49:30|3808.68|3808.68|3808.62|3808.62|3808.68|3808.68|3808.28|3808.28|0
1607600980000|2020-12-10 11:49:40|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|3808.23|0
1607600990000|2020-12-10 11:49:50|3807.43|3807.43|3807.26|3807.26|3807.43|3807.43|3807.14|3807.14|0
1607601000000|2020-12-10 11:50:00|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|3807.4|0
1607601020000|2020-12-10 11:50:20|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|3808.59|0
1607601040000|2020-12-10 11:50:40|3808.27|3808.27|3806.01|3806.01|3808.27|3808.27|3806.01|3806.01|0
1607601070000|2020-12-10 11:51:10|3806.17|3806.17|3807.84|3807.84|3807.84|3807.84|3806.17|3806.17|0
1607601080000|2020-12-10 11:51:20|3808|3808|3808|3808|3808|3808|3808|3808|0
1607601090000|2020-12-10 11:51:30|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|0
1607601100000|2020-12-10 11:51:40|3808.39|3808.39|3809.08|3809.08|3809.08|3809.08|3808.39|3808.39|0
1607601120000|2020-12-10 11:52:00|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|0
1607601140000|2020-12-10 11:52:20|3809.31|3809.31|3809.99|3809.99|3809.99|3809.99|3809.31|3809.31|0
1607601150000|2020-12-10 11:52:30|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|0
1607601170000|2020-12-10 11:52:50|3810.73|3810.73|3810.73|3810.73|3811.53|3811.53|3810.73|3810.73|0
1607601210000|2020-12-10 11:53:30|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|0
1607601230000|2020-12-10 11:53:50|3811.58|3811.58|3811.66|3811.66|3811.66|3811.66|3811.58|3811.58|0
1607601240000|2020-12-10 11:54:00|3811.5|3811.5|3811.1|3811.1|3811.5|3811.5|3811.1|3811.1|0
1607601250000|2020-12-10 11:54:10|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|0
1607601260000|2020-12-10 11:54:20|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1607601310000|2020-12-10 11:55:10|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|3810.66|0
1607601320000|2020-12-10 11:55:20|3811.46|3811.46|3811.06|3811.06|3811.86|3811.86|3811.06|3811.06|0
1607601330000|2020-12-10 11:55:30|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|0
1607601340000|2020-12-10 11:55:40|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|3809.7|0
1607601350000|2020-12-10 11:55:50|3810.09|3810.09|3810.09|3810.09|3810.24|3810.24|3810.09|3810.09|0
1607601400000|2020-12-10 11:56:40|3810.34|3810.34|3811.33|3811.33|3811.62|3811.62|3810.26|3810.26|0
1607601420000|2020-12-10 11:57:00|3811.03|3811.03|3812.4|3812.4|3812.4|3812.4|3811.03|3811.03|0
1607601430000|2020-12-10 11:57:10|3812.81|3812.81|3812.81|3812.81|3812.81|3812.81|3812.42|3812.42|0
1607601440000|2020-12-10 11:57:20|3812.97|3812.97|3812.84|3812.84|3813.08|3813.08|3812.84|3812.84|0
1607601450000|2020-12-10 11:57:30|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|3811.65|0
1607601460000|2020-12-10 11:57:40|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|3812.33|0
1607601490000|2020-12-10 11:58:10|3812.67|3812.67|3814.65|3814.65|3814.65|3814.65|3812.67|3812.67|0
1607601510000|2020-12-10 11:58:30|3815.33|3815.33|3816.02|3816.02|3816.02|3816.02|3815.33|3815.33|0
1607601520000|2020-12-10 11:58:40|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|3815.33|0
1607601550000|2020-12-10 11:59:10|3815.21|3815.21|3815.09|3815.09|3815.21|3815.21|3815.09|3815.09|0
1607601570000|2020-12-10 11:59:30|3814.86|3814.86|3815.86|3815.86|3815.86|3815.86|3814.86|3814.86|0
1607601580000|2020-12-10 11:59:40|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|3815.46|0
1607601600000|2020-12-10 12:00:00|3814.9|3814.9|3814.22|3814.22|3814.9|3814.9|3814.22|3814.22|0
1607601610000|2020-12-10 12:00:10|3814.38|3814.38|3813.98|3813.98|3814.38|3814.38|3813.98|3813.98|0
1607601620000|2020-12-10 12:00:20|3813.86|3813.86|3814.77|3814.77|3814.77|3814.77|3813.62|3813.62|0
1607601660000|2020-12-10 12:01:00|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|3814.62|0
1607601670000|2020-12-10 12:01:10|3815.02|3815.02|3814.75|3814.75|3815.02|3815.02|3814.75|3814.75|0
1607601680000|2020-12-10 12:01:20|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1607601700000|2020-12-10 12:01:40|3815.44|3815.44|3815.19|3815.19|3815.44|3815.44|3815.19|3815.19|0
1607601710000|2020-12-10 12:01:50|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|0
1607601720000|2020-12-10 12:02:00|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|3814.63|0
1607601730000|2020-12-10 12:02:10|3814.51|3814.51|3814.59|3814.59|3814.99|3814.99|3814.51|3814.51|0
1607601740000|2020-12-10 12:02:20|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1607601750000|2020-12-10 12:02:30|3814.88|3814.88|3814.96|3814.96|3814.96|3814.96|3814.88|3814.88|0
1607601760000|2020-12-10 12:02:40|3815.75|3815.75|3815.75|3815.75|3815.75|3815.75|3815.75|3815.75|0
1607601770000|2020-12-10 12:02:50|3816.15|3816.15|3816.55|3816.55|3816.55|3816.55|3816.15|3816.15|0
1607601790000|2020-12-10 12:03:10|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|3815.87|0
1607601800000|2020-12-10 12:03:20|3815.07|3815.07|3814.79|3814.79|3815.07|3815.07|3814.56|3814.56|0
1607601810000|2020-12-10 12:03:30|3814.67|3814.67|3813.95|3813.95|3815.15|3815.15|3813.95|3813.95|0
1607601830000|2020-12-10 12:03:50|3813.27|3813.27|3812.58|3812.58|3813.27|3813.27|3812.58|3812.58|0
1607601840000|2020-12-10 12:04:00|3812.7|3812.7|3812.7|3812.7|3812.7|3812.7|3812.7|3812.7|0
1607601850000|2020-12-10 12:04:10|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|3813.39|0
1607601890000|2020-12-10 12:04:50|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|0
1607601920000|2020-12-10 12:05:20|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|3812.89|0
1607601930000|2020-12-10 12:05:30|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1607601940000|2020-12-10 12:05:40|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|3812.44|0
1607601970000|2020-12-10 12:06:10|3813.23|3813.23|3812.84|3812.84|3813.23|3813.23|3812.04|3812.04|0
1607601980000|2020-12-10 12:06:20|3812.94|3812.94|3812.4|3812.4|3812.94|3812.94|3812.15|3812.15|0
1607601990000|2020-12-10 12:06:30|3812|3812|3812|3812|3812|3812|3812|3812|0
1607602150000|2020-12-10 12:09:10|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|0
1607602160000|2020-12-10 12:09:20|3811.77|3811.77|3811.77|3811.77|3811.77|3811.77|3811.77|3811.77|0
1607602180000|2020-12-10 12:09:40|3811.92|3811.92|3812.31|3812.31|3812.31|3812.31|3811.92|3811.92|0
1607602190000|2020-12-10 12:09:50|3813.11|3813.11|3814.02|3814.02|3814.02|3814.02|3813.11|3813.11|0
1607602200000|2020-12-10 12:10:00|3814.42|3814.42|3814.94|3814.94|3815.14|3815.14|3814.42|3814.42|0
1607602210000|2020-12-10 12:10:10|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|3814.54|0
1607602220000|2020-12-10 12:10:20|3813.75|3813.75|3813.36|3813.36|3813.91|3813.91|3813.24|3813.24|0
1607602230000|2020-12-10 12:10:30|3812|3812|3812.24|3812.24|3812.24|3812.24|3812|3812|0
1607602240000|2020-12-10 12:10:40|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|3813.03|0
1607602250000|2020-12-10 12:10:50|3813.43|3813.43|3813.03|3813.03|3813.43|3813.43|3813.03|3813.03|0
1607602270000|2020-12-10 12:11:10|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|0
1607602280000|2020-12-10 12:11:20|3813.32|3813.32|3812.52|3812.52|3813.32|3813.32|3812.52|3812.52|0
1607602290000|2020-12-10 12:11:30|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|3813.71|0
1607602300000|2020-12-10 12:11:40|3813.32|3813.32|3812.52|3812.52|3813.32|3813.32|3812.52|3812.52|0
1607602310000|2020-12-10 12:11:50|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|3812.13|0
1607602330000|2020-12-10 12:12:10|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|3811.73|0
1607602400000|2020-12-10 12:13:20|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1607602420000|2020-12-10 12:13:40|3812.19|3812.19|3812.88|3812.88|3812.88|3812.88|3812.19|3812.19|0
1607602460000|2020-12-10 12:14:20|3812.48|3812.48|3812.48|3812.48|3812.48|3812.48|3812.48|3812.48|0
1607602490000|2020-12-10 12:14:50|3812.37|3812.37|3813.17|3813.17|3813.17|3813.17|3812.37|3812.37|0
1607602500000|2020-12-10 12:15:00|3813.02|3813.02|3813.02|3813.02|3813.02|3813.02|3813.02|3813.02|0
1607602510000|2020-12-10 12:15:10|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|3813.07|0
1607602550000|2020-12-10 12:15:50|3812.39|3812.39|3811.99|3811.99|3812.39|3812.39|3811.2|3811.2|0
1607602580000|2020-12-10 12:16:20|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|3811.31|0
1607602610000|2020-12-10 12:16:50|3810.51|3810.51|3811.35|3811.35|3811.35|3811.35|3810.16|3810.16|0
1607602620000|2020-12-10 12:17:00|3811.23|3811.23|3811.11|3811.11|3811.23|3811.23|3811.11|3811.11|0
1607602640000|2020-12-10 12:17:20|3810.71|3810.71|3810.31|3810.31|3810.71|3810.71|3810.31|3810.31|0
1607602650000|2020-12-10 12:17:30|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|0
1607602670000|2020-12-10 12:17:50|3810|3810|3809.5|3809.5|3810|3810|3809.21|3809.21|0
1607602680000|2020-12-10 12:18:00|3809.75|3809.75|3809.83|3809.83|3809.83|3809.83|3809.75|3809.75|0
1607602690000|2020-12-10 12:18:10|3810.51|3810.51|3810.84|3810.84|3810.84|3810.84|3810.11|3810.11|0
1607602700000|2020-12-10 12:18:20|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|3811.24|0
1607602710000|2020-12-10 12:18:30|3811|3811|3811|3811|3811|3811|3811|3811|0
1607602720000|2020-12-10 12:18:40|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1607602740000|2020-12-10 12:19:00|3811.74|3811.74|3811.69|3811.69|3811.74|3811.74|3811.69|3811.69|0
1607602750000|2020-12-10 12:19:10|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|3811.85|0
1607602770000|2020-12-10 12:19:30|3812|3812|3812.15|3812.15|3812.15|3812.15|3812|3812|0
1607602780000|2020-12-10 12:19:40|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1607602800000|2020-12-10 12:20:00|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|0
1607602810000|2020-12-10 12:20:10|3809.88|3809.88|3809.47|3809.47|3809.88|3809.88|3809.47|3809.47|0
1607602820000|2020-12-10 12:20:20|3808.79|3808.79|3808.79|3808.79|3808.79|3808.79|3808.79|3808.79|0
1607602830000|2020-12-10 12:20:30|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.83|3807.83|0
1607602860000|2020-12-10 12:21:00|3806.63|3806.63|3806.71|3806.71|3806.79|3806.79|3806.63|3806.63|0
1607602870000|2020-12-10 12:21:10|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1607602880000|2020-12-10 12:21:20|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|0
1607602900000|2020-12-10 12:21:40|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|3805.5|0
1607602910000|2020-12-10 12:21:50|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|0
1607602930000|2020-12-10 12:22:10|3805.73|3805.73|3806.06|3806.06|3806.06|3806.06|3805.73|3805.73|0
1607602950000|2020-12-10 12:22:30|3805.97|3805.97|3805.82|3805.82|3805.97|3805.97|3805.82|3805.82|0
1607602960000|2020-12-10 12:22:40|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|0
1607602970000|2020-12-10 12:22:50|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|0
1607602980000|2020-12-10 12:23:00|3805.03|3805.03|3804.63|3804.63|3805.03|3805.03|3804.63|3804.63|0
1607602990000|2020-12-10 12:23:10|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|3804.47|0
1607603000000|2020-12-10 12:23:20|3804.55|3804.55|3803.87|3803.87|3804.55|3804.55|3803.87|3803.87|0
1607603030000|2020-12-10 12:23:50|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|3803.79|0
1607603100000|2020-12-10 12:25:00|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|0
1607603110000|2020-12-10 12:25:10|3803.92|3803.92|3803.13|3803.13|3803.92|3803.92|3803.13|3803.13|0
1607603120000|2020-12-10 12:25:20|3803.01|3803.01|3802.61|3802.61|3803.01|3803.01|3802.45|3802.45|0
1607603130000|2020-12-10 12:25:30|3801.82|3801.82|3803.82|3803.82|3803.82|3803.82|3801.82|3801.82|0
1607603160000|2020-12-10 12:26:00|3803.61|3803.61|3803.36|3803.36|3803.61|3803.61|3803.36|3803.36|0
1607603220000|2020-12-10 12:27:00|3803.19|3803.19|3803.36|3803.36|3803.36|3803.36|3803.19|3803.19|0
1607603230000|2020-12-10 12:27:10|3803.44|3803.44|3803.27|3803.27|3803.44|3803.44|3803.27|3803.27|0
1607603250000|2020-12-10 12:27:30|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|0
1607603280000|2020-12-10 12:28:00|3802|3802|3802|3802|3802|3802|3801.92|3801.92|0
1607603300000|2020-12-10 12:28:20|3801.32|3801.32|3801.32|3801.32|3801.32|3801.32|3801.32|3801.32|0
1607603310000|2020-12-10 12:28:30|3801.4|3801.4|3801.57|3801.57|3801.57|3801.57|3801.4|3801.4|0
1607603320000|2020-12-10 12:28:40|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1607603340000|2020-12-10 12:29:00|3800.46|3800.46|3801.25|3801.25|3801.25|3801.25|3800.06|3800.06|0
1607603350000|2020-12-10 12:29:10|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1607603370000|2020-12-10 12:29:30|3800.86|3800.86|3800.17|3800.17|3800.86|3800.86|3800.17|3800.17|0
1607603400000|2020-12-10 12:30:00|3799.91|3799.91|3799.62|3799.62|3799.91|3799.91|3799.62|3799.62|0
1607603420000|2020-12-10 12:30:20|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|0
1607603470000|2020-12-10 12:31:10|3800.7|3800.7|3800.3|3800.3|3800.7|3800.7|3800.3|3800.3|0
1607603490000|2020-12-10 12:31:30|3800.99|3800.99|3800.93|3800.93|3800.99|3800.99|3800.93|3800.93|0
1607603500000|2020-12-10 12:31:40|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|3801.33|0
1607603530000|2020-12-10 12:32:10|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|0
1607603540000|2020-12-10 12:32:20|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|3800.69|0
1607603550000|2020-12-10 12:32:30|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|0
1607603560000|2020-12-10 12:32:40|3802.16|3802.16|3801.48|3801.48|3802.16|3802.16|3801.48|3801.48|0
1607603570000|2020-12-10 12:32:50|3801.24|3801.24|3801.36|3801.36|3801.36|3801.36|3801.24|3801.24|0
1607603580000|2020-12-10 12:33:00|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|3801.21|0
1607603590000|2020-12-10 12:33:10|3801.29|3801.29|3800.1|3800.1|3801.29|3801.29|3800.1|3800.1|0
1607603610000|2020-12-10 12:33:30|3800|3800|3798.52|3798.52|3800|3800|3798.52|3798.52|0
1607603620000|2020-12-10 12:33:40|3798.44|3798.44|3798.12|3798.12|3798.52|3798.52|3798.12|3798.12|0
1607603650000|2020-12-10 12:34:10|3798.07|3798.07|3798.02|3798.02|3798.07|3798.07|3798.02|3798.02|0
1607603660000|2020-12-10 12:34:20|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|3797.22|0
1607603670000|2020-12-10 12:34:30|3797.11|3797.11|3797.06|3797.06|3797.11|3797.11|3797.06|3797.06|0
1607603680000|2020-12-10 12:34:40|3796.38|3796.38|3794.9|3794.9|3796.38|3796.38|3794.9|3794.9|0
1607603690000|2020-12-10 12:34:50|3794.5|3794.5|3794.5|3794.5|3794.9|3794.9|3794.5|3794.5|0
1607603700000|2020-12-10 12:35:00|3794.11|3794.11|3794.19|3794.19|3794.19|3794.19|3793.94|3793.94|0
1607603710000|2020-12-10 12:35:10|3794.59|3794.59|3794.98|3794.98|3794.98|3794.98|3794.59|3794.59|0
1607603740000|2020-12-10 12:35:40|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1607603750000|2020-12-10 12:35:50|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|3794.98|0
1607603760000|2020-12-10 12:36:00|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|0
1607603830000|2020-12-10 12:37:10|3795.07|3795.07|3794.9|3794.9|3795.07|3795.07|3794.9|3794.9|0
1607603840000|2020-12-10 12:37:20|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|3795.58|0
1607603870000|2020-12-10 12:37:50|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|0
1607603890000|2020-12-10 12:38:10|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|0
1607603900000|2020-12-10 12:38:20|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1607603910000|2020-12-10 12:38:30|3795.37|3795.37|3795.37|3795.37|3795.45|3795.45|3795.29|3795.29|0
1607603920000|2020-12-10 12:38:40|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|3794.97|0
1607603930000|2020-12-10 12:38:50|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|0
1607603950000|2020-12-10 12:39:10|3795.77|3795.77|3796.12|3796.12|3796.12|3796.12|3795.77|3795.77|0
1607603970000|2020-12-10 12:39:30|3796.2|3796.2|3796.12|3796.12|3796.2|3796.2|3796.12|3796.12|0
1607603990000|2020-12-10 12:39:50|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|0
1607604010000|2020-12-10 12:40:10|3796.91|3796.91|3797.31|3797.31|3797.31|3797.31|3796.91|3796.91|0
1607604020000|2020-12-10 12:40:20|3797.7|3797.7|3796.91|3796.91|3797.7|3797.7|3796.91|3796.91|0
1607604030000|2020-12-10 12:40:30|3796.99|3796.99|3797.1|3797.1|3797.1|3797.1|3796.99|3796.99|0
1607604080000|2020-12-10 12:41:20|3796.31|3796.31|3795.86|3795.86|3796.31|3796.31|3795.86|3795.86|0
1607604090000|2020-12-10 12:41:30|3796.26|3796.26|3796.94|3796.94|3796.94|3796.94|3796.26|3796.26|0
1607604140000|2020-12-10 12:42:20|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|0
1607604150000|2020-12-10 12:42:30|3797.58|3797.58|3798.14|3798.14|3798.14|3798.14|3797.58|3797.58|0
1607604160000|2020-12-10 12:42:40|3798.44|3798.44|3798.14|3798.14|3798.44|3798.44|3798.14|3798.14|0
1607604170000|2020-12-10 12:42:50|3798.29|3798.29|3797.84|3797.84|3798.29|3798.29|3797.84|3797.84|0
1607604190000|2020-12-10 12:43:10|3797.69|3797.69|3797.54|3797.54|3797.69|3797.69|3797.54|3797.54|0
1607604220000|2020-12-10 12:43:40|3797.62|3797.62|3797.57|3797.57|3797.62|3797.62|3797.57|3797.57|0
1607604230000|2020-12-10 12:43:50|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|0
1607604240000|2020-12-10 12:44:00|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|3798.05|0
1607604270000|2020-12-10 12:44:30|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.49|3797.49|0
1607604280000|2020-12-10 12:44:40|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.58|3797.58|0
1607604290000|2020-12-10 12:44:50|3797.82|3797.82|3798.07|3798.07|3798.07|3798.07|3797.22|3797.22|0
1607604300000|2020-12-10 12:45:00|3798.22|3798.22|3798.16|3798.16|3798.76|3798.76|3798.06|3798.06|0
1607604310000|2020-12-10 12:45:10|3798.46|3798.46|3798.31|3798.31|3798.46|3798.46|3798.31|3798.31|0
1607604320000|2020-12-10 12:45:20|3798.46|3798.46|3803.5|3803.5|3803.5|3803.5|3798.06|3798.06|0
1607604330000|2020-12-10 12:45:30|3804.69|3804.69|3805.07|3805.07|3805.51|3805.51|3803.94|3803.94|0
1607604340000|2020-12-10 12:45:40|3804.71|3804.71|3805.88|3805.88|3805.88|3805.88|3804.51|3804.51|0
1607604350000|2020-12-10 12:45:50|3804.29|3804.29|3805.07|3805.07|3805.23|3805.23|3804.29|3804.29|0
1607604360000|2020-12-10 12:46:00|3804.39|3804.39|3804.7|3804.7|3805.1|3805.1|3803.02|3803.02|0
1607604370000|2020-12-10 12:46:10|3805.5|3805.5|3805.89|3805.89|3805.89|3805.89|3805.5|3805.5|0
1607604380000|2020-12-10 12:46:20|3806.14|3806.14|3806.39|3806.39|3806.39|3806.39|3806.14|3806.14|0
1607604390000|2020-12-10 12:46:30|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|0
1607604410000|2020-12-10 12:46:50|3806.07|3806.07|3805.83|3805.83|3806.07|3806.07|3805.83|3805.83|0
1607604430000|2020-12-10 12:47:10|3806.22|3806.22|3806.24|3806.24|3806.39|3806.39|3806.22|3806.22|0
1607604440000|2020-12-10 12:47:20|3806.32|3806.32|3805.12|3805.12|3806.32|3806.32|3804.43|3804.43|0
1607604450000|2020-12-10 12:47:30|3805.51|3805.51|3804.52|3804.52|3805.6|3805.6|3804.52|3804.52|0
1607604470000|2020-12-10 12:47:50|3804.68|3804.68|3803.89|3803.89|3804.68|3804.68|3803.89|3803.89|0
1607604480000|2020-12-10 12:48:00|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1607604490000|2020-12-10 12:48:10|3804.76|3804.76|3805.16|3805.16|3805.16|3805.16|3804.37|3804.37|0
1607604500000|2020-12-10 12:48:20|3805.41|3805.41|3805.46|3805.46|3805.58|3805.58|3805.41|3805.41|0
1607604510000|2020-12-10 12:48:30|3805.29|3805.29|3805.02|3805.02|3805.89|3805.89|3805.02|3805.02|0
1607604520000|2020-12-10 12:48:40|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|0
1607604530000|2020-12-10 12:48:50|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|3804.17|0
1607604560000|2020-12-10 12:49:20|3803.95|3803.95|3804.07|3804.07|3804.07|3804.07|3803.95|3803.95|0
1607604570000|2020-12-10 12:49:30|3804.31|3804.31|3805.45|3805.45|3805.9|3805.9|3804.31|3804.31|0
1607604580000|2020-12-10 12:49:40|3805.34|3805.34|3805.22|3805.22|3805.34|3805.34|3804.74|3804.74|0
1607604590000|2020-12-10 12:49:50|3804.74|3804.74|3805.1|3805.1|3805.1|3805.1|3804.74|3804.74|0
1607604600000|2020-12-10 12:50:00|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|3803.91|0
1607604620000|2020-12-10 12:50:20|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1607604650000|2020-12-10 12:50:50|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|0
1607604660000|2020-12-10 12:51:00|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|3804.46|0
1607604670000|2020-12-10 12:51:10|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1607604680000|2020-12-10 12:51:20|3804.69|3804.69|3804.24|3804.24|3804.75|3804.75|3804.24|3804.24|0
1607604700000|2020-12-10 12:51:40|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|0
1607604730000|2020-12-10 12:52:10|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|0
1607604740000|2020-12-10 12:52:20|3805.73|3805.73|3807.09|3807.09|3807.09|3807.09|3805.73|3805.73|0
1607604770000|2020-12-10 12:52:50|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|0
1607604790000|2020-12-10 12:53:10|3806.51|3806.51|3805.83|3805.83|3806.51|3806.51|3805.83|3805.83|0
1607604820000|2020-12-10 12:53:40|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|3806.51|0
1607604860000|2020-12-10 12:54:20|3807.7|3807.7|3808.89|3808.89|3808.89|3808.89|3807.7|3807.7|0
1607604870000|2020-12-10 12:54:30|3808.21|3808.21|3807.18|3807.18|3809.22|3809.22|3807.18|3807.18|0
1607604880000|2020-12-10 12:54:40|3807.57|3807.57|3807.57|3807.57|3807.57|3807.57|3807.57|3807.57|0
1607604890000|2020-12-10 12:54:50|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|3806.89|0
1607604900000|2020-12-10 12:55:00|3806.1|3806.1|3805.82|3805.82|3806.1|3806.1|3805.3|3805.3|0
1607604910000|2020-12-10 12:55:10|3805.13|3805.13|3806.77|3806.77|3806.77|3806.77|3805.13|3805.13|0
1607604930000|2020-12-10 12:55:30|3806.69|3806.69|3804.5|3804.5|3806.69|3806.69|3804.5|3804.5|0
1607604940000|2020-12-10 12:55:40|3803.81|3803.81|3804.5|3804.5|3804.5|3804.5|3803.81|3803.81|0
1607604950000|2020-12-10 12:55:50|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|3804.1|0
1607604970000|2020-12-10 12:56:10|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|3803.99|0
1607604980000|2020-12-10 12:56:20|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|0
1607605020000|2020-12-10 12:57:00|3803.45|3803.45|3800.86|3800.86|3803.45|3803.45|3800.86|3800.86|0
1607605030000|2020-12-10 12:57:10|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|3801.54|0
1607605040000|2020-12-10 12:57:20|3801.42|3801.42|3801.54|3801.54|3801.54|3801.54|3801.42|3801.42|0
1607605080000|2020-12-10 12:58:00|3802.04|3802.04|3803.63|3803.63|3803.63|3803.63|3802.04|3802.04|0
1607605100000|2020-12-10 12:58:20|3803.79|3803.79|3801.98|3801.98|3804.05|3804.05|3801.98|3801.98|0
1607605110000|2020-12-10 12:58:30|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|3802.23|0
1607605120000|2020-12-10 12:58:40|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1607605130000|2020-12-10 12:58:50|3801.14|3801.14|3800.7|3800.7|3801.14|3801.14|3800.7|3800.7|0
1607605140000|2020-12-10 12:59:00|3800.46|3800.46|3800.31|3800.31|3800.46|3800.46|3800.16|3800.16|0
1607605150000|2020-12-10 12:59:10|3800.61|3800.61|3800.9|3800.9|3801.05|3801.05|3800.61|3800.61|0
1607605160000|2020-12-10 12:59:20|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1607605170000|2020-12-10 12:59:30|3801.01|3801.01|3800.56|3800.56|3801.01|3801.01|3800.56|3800.56|0
1607605200000|2020-12-10 13:00:00|3800.96|3800.96|3800.64|3800.64|3800.96|3800.96|3800.64|3800.64|0
1607605210000|2020-12-10 13:00:10|3800.31|3800.31|3799.51|3799.51|3800.31|3800.31|3799.51|3799.51|0
1607605220000|2020-12-10 13:00:20|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|3798.72|0
1607605230000|2020-12-10 13:00:30|3798.67|3798.67|3798.67|3798.67|3799.46|3799.46|3798.67|3798.67|0
1607605240000|2020-12-10 13:00:40|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|0
1607605270000|2020-12-10 13:01:10|3798.12|3798.12|3797.82|3797.82|3798.12|3798.12|3797.82|3797.82|0
1607605300000|2020-12-10 13:01:40|3799.01|3799.01|3799.81|3799.81|3799.81|3799.81|3799.01|3799.01|0
1607605320000|2020-12-10 13:02:00|3799.97|3799.97|3800.22|3800.22|3800.22|3800.22|3799.97|3799.97|0
1607605330000|2020-12-10 13:02:10|3800.17|3800.17|3800.85|3800.85|3800.85|3800.85|3800.17|3800.17|0
1607605360000|2020-12-10 13:02:40|3801.53|3801.53|3801.93|3801.93|3801.93|3801.93|3801.53|3801.53|0
1607605380000|2020-12-10 13:03:00|3802.33|3802.33|3802.58|3802.58|3802.58|3802.58|3802.33|3802.33|0
1607605390000|2020-12-10 13:03:10|3801.9|3801.9|3802.3|3802.3|3802.3|3802.3|3801.9|3801.9|0
1607605440000|2020-12-10 13:04:00|3802.96|3802.96|3804.59|3804.59|3804.59|3804.59|3802.96|3802.96|0
1607605460000|2020-12-10 13:04:20|3803.8|3803.8|3804.59|3804.59|3804.59|3804.59|3803.8|3803.8|0
1607605470000|2020-12-10 13:04:30|3804.74|3804.74|3805.19|3805.19|3805.19|3805.19|3804.59|3804.59|0
1607605490000|2020-12-10 13:04:50|3804.4|3804.4|3803.72|3803.72|3804.4|3804.4|3803.72|3803.72|0
1607605500000|2020-12-10 13:05:00|3803.63|3803.63|3802.86|3802.86|3803.63|3803.63|3802.86|3802.86|0
1607605510000|2020-12-10 13:05:10|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|0
1607605520000|2020-12-10 13:05:20|3803.14|3803.14|3803.14|3803.14|3803.14|3803.14|3803.14|3803.14|0
1607605540000|2020-12-10 13:05:40|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|3803.54|0
1607605560000|2020-12-10 13:06:00|3805.13|3805.13|3805.13|3805.13|3805.13|3805.13|3805.13|3805.13|0
1607605570000|2020-12-10 13:06:10|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|0
1607605590000|2020-12-10 13:06:30|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|3804.67|0
1607605610000|2020-12-10 13:06:50|3804.27|3804.27|3803.87|3803.87|3804.27|3804.27|3803.87|3803.87|0
1607605630000|2020-12-10 13:07:10|3803.46|3803.46|3803.31|3803.31|3803.71|3803.71|3803.31|3803.31|0
1607605650000|2020-12-10 13:07:30|3803.26|3803.26|3802.81|3802.81|3803.26|3803.26|3802.81|3802.81|0
1607605660000|2020-12-10 13:07:40|3802.9|3802.9|3804.29|3804.29|3804.29|3804.29|3802.9|3802.9|0
1607605670000|2020-12-10 13:07:50|3804.45|3804.45|3805.49|3805.49|3805.49|3805.49|3804.45|3804.45|0
1607605680000|2020-12-10 13:08:00|3805.57|3805.57|3805.32|3805.32|3805.57|3805.57|3805.32|3805.32|0
1607605690000|2020-12-10 13:08:10|3805.57|3805.57|3805.17|3805.17|3805.57|3805.57|3804.49|3804.49|0
1607605710000|2020-12-10 13:08:30|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|3805.57|0
1607605720000|2020-12-10 13:08:40|3805.97|3805.97|3805.17|3805.17|3805.97|3805.97|3805.17|3805.17|0
1607605740000|2020-12-10 13:09:00|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|3804.49|0
1607605750000|2020-12-10 13:09:10|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|3803.81|0
1607605780000|2020-12-10 13:09:40|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|3803.12|0
1607605790000|2020-12-10 13:09:50|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|0
1607605810000|2020-12-10 13:10:10|3802.04|3802.04|3802.44|3802.44|3802.44|3802.44|3802.04|3802.04|0
1607605820000|2020-12-10 13:10:20|3802.69|3802.69|3805.35|3805.35|3805.35|3805.35|3802.69|3802.69|0
1607605840000|2020-12-10 13:10:40|3805.02|3805.02|3804.44|3804.44|3805.02|3805.02|3804.44|3804.44|0
1607605860000|2020-12-10 13:11:00|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|3803.84|0
1607605910000|2020-12-10 13:11:50|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|3803.16|0
1607605920000|2020-12-10 13:12:00|3803.55|3803.55|3804.35|3804.35|3804.35|3804.35|3803.55|3803.55|0
1607605930000|2020-12-10 13:12:10|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|3803.66|0
1607605950000|2020-12-10 13:12:30|3803.27|3803.27|3803.21|3803.21|3803.27|3803.27|3803.21|3803.21|0
1607605960000|2020-12-10 13:12:40|3802.97|3802.97|3802.74|3802.74|3802.97|3802.97|3802.74|3802.74|0
1607605980000|2020-12-10 13:13:00|3802.52|3802.52|3802.54|3802.54|3802.54|3802.54|3802.13|3802.13|0
1607605990000|2020-12-10 13:13:10|3802.7|3802.7|3803.38|3803.38|3803.38|3803.38|3802.7|3802.7|0
1607606000000|2020-12-10 13:13:20|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|0
1607606010000|2020-12-10 13:13:30|3802.41|3802.41|3801.22|3801.22|3802.41|3802.41|3801.22|3801.22|0
1607606020000|2020-12-10 13:13:40|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|3800.03|0
1607606030000|2020-12-10 13:13:50|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|3800.42|0
1607606040000|2020-12-10 13:14:00|3800.06|3800.06|3800.88|3800.88|3800.98|3800.98|3800.06|3800.06|0
1607606060000|2020-12-10 13:14:20|3801.18|3801.18|3800.91|3800.91|3801.33|3801.33|3800.91|3800.91|0
1607606090000|2020-12-10 13:14:50|3799.55|3799.55|3799.55|3799.55|3800.23|3800.23|3799.55|3799.55|0
1607606100000|2020-12-10 13:15:00|3800.23|3800.23|3800.73|3800.73|3800.89|3800.89|3800.23|3800.23|0
1607606110000|2020-12-10 13:15:10|3800.88|3800.88|3801.03|3801.03|3801.03|3801.03|3800.88|3800.88|0
1607606120000|2020-12-10 13:15:20|3801.11|3801.11|3801.64|3801.64|3801.64|3801.64|3801.11|3801.11|0
1607606130000|2020-12-10 13:15:30|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|3801.24|0
1607606140000|2020-12-10 13:15:40|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|0
1607606150000|2020-12-10 13:15:50|3800.84|3800.84|3800.44|3800.44|3801.24|3801.24|3800.44|3800.44|0
1607606170000|2020-12-10 13:16:10|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|0
1607606180000|2020-12-10 13:16:20|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|0
1607606210000|2020-12-10 13:16:50|3798.49|3798.49|3797.83|3797.83|3798.49|3798.49|3797.83|3797.83|0
1607606230000|2020-12-10 13:17:10|3797.43|3797.43|3797.26|3797.26|3797.43|3797.43|3797.26|3797.26|0
1607606240000|2020-12-10 13:17:20|3798.06|3798.06|3798.74|3798.74|3798.74|3798.74|3798.06|3798.06|0
1607606250000|2020-12-10 13:17:30|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|0
1607606260000|2020-12-10 13:17:40|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1607606310000|2020-12-10 13:18:30|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|3798.43|0
1607606320000|2020-12-10 13:18:40|3798.93|3798.93|3799.16|3799.16|3799.16|3799.16|3798.93|3798.93|0
1607606330000|2020-12-10 13:18:50|3799.24|3799.24|3799.41|3799.41|3799.41|3799.41|3799.24|3799.24|0
1607606340000|2020-12-10 13:19:00|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|3800.09|0
1607606360000|2020-12-10 13:19:20|3800.01|3800.01|3800.17|3800.17|3800.17|3800.17|3800.01|3800.01|0
1607606370000|2020-12-10 13:19:30|3799.38|3799.38|3798.61|3798.61|3799.38|3799.38|3798.61|3798.61|0
1607606380000|2020-12-10 13:19:40|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|0
1607606400000|2020-12-10 13:20:00|3798.62|3798.62|3799.07|3799.07|3799.07|3799.07|3798.46|3798.46|0
1607606410000|2020-12-10 13:20:10|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|0
1607606430000|2020-12-10 13:20:30|3799.05|3799.05|3799.73|3799.73|3799.73|3799.73|3799.05|3799.05|0
1607606440000|2020-12-10 13:20:40|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|3800.13|0
1607606450000|2020-12-10 13:20:50|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|3799.83|0
1607606460000|2020-12-10 13:21:00|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|3799.88|0
1607606480000|2020-12-10 13:21:20|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|0
1607606500000|2020-12-10 13:21:40|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|3799.99|0
1607606530000|2020-12-10 13:22:10|3798.8|3798.8|3799.2|3799.2|3799.2|3799.2|3798.8|3798.8|0
1607606540000|2020-12-10 13:22:20|3799.59|3799.59|3799.59|3799.59|3799.59|3799.59|3799.59|3799.59|0
1607606590000|2020-12-10 13:23:10|3799.84|3799.84|3799.92|3799.92|3799.92|3799.92|3799.84|3799.84|0
1607606600000|2020-12-10 13:23:20|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|3800.32|0
1607606610000|2020-12-10 13:23:30|3800.4|3800.4|3800.32|3800.32|3800.4|3800.4|3800.32|3800.32|0
1607606620000|2020-12-10 13:23:40|3800.49|3800.49|3800.09|3800.09|3800.49|3800.49|3799.79|3799.79|0
1607606630000|2020-12-10 13:23:50|3800.25|3800.25|3800.65|3800.65|3800.65|3800.65|3800.25|3800.25|0
1607606640000|2020-12-10 13:24:00|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|0
1607606650000|2020-12-10 13:24:10|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|3800.9|0
1607606670000|2020-12-10 13:24:30|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|0
1607606680000|2020-12-10 13:24:40|3800.76|3800.76|3800.65|3800.65|3800.76|3800.76|3800.65|3800.65|0
1607606700000|2020-12-10 13:25:00|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|3800.74|0
1607606710000|2020-12-10 13:25:10|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|0
1607606720000|2020-12-10 13:25:20|3800.45|3800.45|3798.85|3798.85|3800.45|3800.45|3798.85|3798.85|0
1607606740000|2020-12-10 13:25:40|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|3798.44|0
1607606750000|2020-12-10 13:25:50|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1607606760000|2020-12-10 13:26:00|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|3797.64|0
1607606780000|2020-12-10 13:26:20|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1607606800000|2020-12-10 13:26:40|3798.44|3798.44|3800.2|3800.2|3800.2|3800.2|3798.44|3798.44|0
1607606850000|2020-12-10 13:27:30|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|0
1607606870000|2020-12-10 13:27:50|3798.98|3798.98|3799.37|3799.37|3799.37|3799.37|3798.98|3798.98|0
1607606880000|2020-12-10 13:28:00|3799.62|3799.62|3800.25|3800.25|3800.3|3800.3|3799.62|3799.62|0
1607606890000|2020-12-10 13:28:10|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|0
1607606900000|2020-12-10 13:28:20|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|0
1607606910000|2020-12-10 13:28:30|3800.84|3800.84|3800.94|3800.94|3800.94|3800.94|3800.84|3800.84|0
1607606920000|2020-12-10 13:28:40|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1607606940000|2020-12-10 13:29:00|3800.88|3800.88|3800.61|3800.61|3800.88|3800.88|3800.61|3800.61|0
1607606950000|2020-12-10 13:29:10|3800.22|3800.22|3801.7|3801.7|3801.7|3801.7|3800.22|3800.22|0
1607606960000|2020-12-10 13:29:20|3802.1|3802.1|3802.78|3802.78|3802.78|3802.78|3802.1|3802.1|0
1607606970000|2020-12-10 13:29:30|3802.95|3802.95|3803.19|3803.19|3803.19|3803.19|3802.95|3802.95|0
1607606980000|2020-12-10 13:29:40|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|3803.34|0
1607606990000|2020-12-10 13:29:50|3804.14|3804.14|3799.36|3799.36|3804.14|3804.14|3799.36|3799.36|0
1607607000000|2020-12-10 13:30:00|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|3800.15|0
1607607010000|2020-12-10 13:30:10|3800.75|3800.75|3800.99|3800.99|3800.99|3800.99|3800.75|3800.75|0
1607607020000|2020-12-10 13:30:20|3801.67|3801.67|3801.88|3801.88|3801.88|3801.88|3801.59|3801.59|0
1607607030000|2020-12-10 13:30:30|3802.13|3802.13|3802.13|3802.13|3802.13|3802.13|3802.13|3802.13|0
1607607040000|2020-12-10 13:30:40|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|0
1607607070000|2020-12-10 13:31:10|3802.78|3802.78|3800.77|3800.77|3802.86|3802.86|3800.77|3800.77|0
1607607080000|2020-12-10 13:31:20|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|0
1607607090000|2020-12-10 13:31:30|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|3800.25|0
1607607110000|2020-12-10 13:31:50|3800.17|3800.17|3799.95|3799.95|3800.17|3800.17|3799.95|3799.95|0
1607607120000|2020-12-10 13:32:00|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|0
1607607130000|2020-12-10 13:32:10|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1607607170000|2020-12-10 13:32:50|3801.35|3801.35|3800.72|3800.72|3801.35|3801.35|3800.72|3800.72|0
1607607180000|2020-12-10 13:33:00|3800.48|3800.48|3800.48|3800.48|3800.48|3800.48|3800.48|3800.48|0
1607607190000|2020-12-10 13:33:10|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|0
1607607210000|2020-12-10 13:33:30|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|3799.82|0
1607607220000|2020-12-10 13:33:40|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|3800.21|0
1607607250000|2020-12-10 13:34:10|3800.05|3800.05|3800.28|3800.28|3800.28|3800.28|3799.2|3799.2|0
1607607260000|2020-12-10 13:34:20|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1607607270000|2020-12-10 13:34:30|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|3800.97|0
1607607280000|2020-12-10 13:34:40|3801.29|3801.29|3801.39|3801.39|3801.39|3801.39|3801.29|3801.29|0
1607607290000|2020-12-10 13:34:50|3800.71|3800.71|3800.56|3800.56|3800.71|3800.71|3800.56|3800.56|0
1607607300000|2020-12-10 13:35:00|3800.65|3800.65|3797.9|3797.9|3800.65|3800.65|3797.21|3797.21|0
1607607310000|2020-12-10 13:35:10|3798.29|3798.29|3796.79|3796.79|3798.29|3798.29|3796.71|3796.71|0
1607607320000|2020-12-10 13:35:20|3796.74|3796.74|3796.9|3796.9|3796.9|3796.9|3796.74|3796.74|0
1607607330000|2020-12-10 13:35:30|3796.98|3796.98|3797.07|3797.07|3797.07|3797.07|3796.98|3796.98|0
1607607340000|2020-12-10 13:35:40|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|0
1607607350000|2020-12-10 13:35:50|3797.56|3797.56|3798.12|3798.12|3798.12|3798.12|3797.56|3797.56|0
1607607390000|2020-12-10 13:36:30|3798.92|3798.92|3798.12|3798.12|3798.92|3798.92|3798.12|3798.12|0
1607607400000|2020-12-10 13:36:40|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|0
1607607410000|2020-12-10 13:36:50|3797.8|3797.8|3797.4|3797.4|3797.8|3797.8|3797.4|3797.4|0
1607607440000|2020-12-10 13:37:20|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|3797.35|0
1607607450000|2020-12-10 13:37:30|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|0
1607607460000|2020-12-10 13:37:40|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|0
1607607470000|2020-12-10 13:37:50|3795.95|3795.95|3793.82|3793.82|3795.95|3795.95|3793.82|3793.82|0
1607607480000|2020-12-10 13:38:00|3793.67|3793.67|3793.17|3793.17|3793.67|3793.67|3793.17|3793.17|0
1607607490000|2020-12-10 13:38:10|3791.98|3791.98|3793.01|3793.01|3793.01|3793.01|3791.82|3791.82|0
1607607500000|2020-12-10 13:38:20|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|3791.82|0
1607607510000|2020-12-10 13:38:30|3791.67|3791.67|3791.67|3791.67|3791.67|3791.67|3791.67|3791.67|0
1607607520000|2020-12-10 13:38:40|3791.52|3791.52|3791.61|3791.61|3791.61|3791.61|3790.33|3790.33|0
1607607530000|2020-12-10 13:38:50|3792.29|3792.29|3792.29|3792.29|3792.29|3792.29|3792.29|3792.29|0
1607607550000|2020-12-10 13:39:10|3792.21|3792.21|3792.56|3792.56|3792.56|3792.56|3791.88|3791.88|0
1607607570000|2020-12-10 13:39:30|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|3792.71|0
1607607620000|2020-12-10 13:40:20|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|3791.91|0
1607607630000|2020-12-10 13:40:30|3792.6|3792.6|3791.81|3791.81|3792.65|3792.65|3791.81|3791.81|0
1607607650000|2020-12-10 13:40:50|3793|3793|3793|3793|3793|3793|3793|3793|0
1607607680000|2020-12-10 13:41:20|3792.83|3792.83|3791.67|3791.67|3792.83|3792.83|3791.67|3791.67|0
1607607690000|2020-12-10 13:41:30|3792.35|3792.35|3791.74|3791.74|3792.68|3792.68|3791.74|3791.74|0
1607607700000|2020-12-10 13:41:40|3791.58|3791.58|3791.26|3791.26|3791.66|3791.66|3791.26|3791.26|0
1607607710000|2020-12-10 13:41:50|3791.51|3791.51|3791.46|3791.46|3791.51|3791.51|3791.46|3791.46|0
1607607730000|2020-12-10 13:42:10|3793.04|3793.04|3792.65|3792.65|3793.04|3793.04|3792.65|3792.65|0
1607607740000|2020-12-10 13:42:20|3791.85|3791.85|3791.59|3791.59|3791.85|3791.85|3791.59|3791.59|0
1607607760000|2020-12-10 13:42:40|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|3791.42|0
1607607770000|2020-12-10 13:42:50|3791.82|3791.82|3791.92|3791.92|3791.92|3791.92|3791.82|3791.82|0
1607607790000|2020-12-10 13:43:10|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|0
1607607800000|2020-12-10 13:43:20|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|3792.86|0
1607607810000|2020-12-10 13:43:30|3792.17|3792.17|3792.32|3792.32|3792.32|3792.32|3792.17|3792.17|0
1607607840000|2020-12-10 13:44:00|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|0
1607607850000|2020-12-10 13:44:10|3791.13|3791.13|3790.45|3790.45|3791.13|3791.13|3790.45|3790.45|0
1607607860000|2020-12-10 13:44:20|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|0
1607607870000|2020-12-10 13:44:30|3789.8|3789.8|3789.8|3789.8|3789.8|3789.8|3789.8|3789.8|0
1607607910000|2020-12-10 13:45:10|3790.2|3790.2|3790.15|3790.15|3790.2|3790.2|3790.15|3790.15|0
1607607920000|2020-12-10 13:45:20|3790.09|3790.09|3789.84|3789.84|3790.09|3790.09|3789.72|3789.72|0
1607607930000|2020-12-10 13:45:30|3789.9|3789.9|3790|3790|3790|3790|3789.9|3789.9|0
1607607940000|2020-12-10 13:45:40|3789.61|3789.61|3788.42|3788.42|3789.61|3789.61|3788.42|3788.42|0
1607607960000|2020-12-10 13:46:00|3789.21|3789.21|3790.4|3790.4|3790.8|3790.8|3789.21|3789.21|0
1607607980000|2020-12-10 13:46:20|3790.24|3790.24|3789.76|3789.76|3790.24|3790.24|3789.67|3789.67|0
1607608000000|2020-12-10 13:46:40|3789.84|3789.84|3790.1|3790.1|3790.17|3790.17|3789.84|3789.84|0
1607608010000|2020-12-10 13:46:50|3789.86|3789.86|3789.46|3789.46|3789.86|3789.86|3789.46|3789.46|0
1607608020000|2020-12-10 13:47:00|3789.41|3789.41|3788.39|3788.39|3789.41|3789.41|3788.39|3788.39|0
1607608030000|2020-12-10 13:47:10|3788.72|3788.72|3788.72|3788.72|3788.72|3788.72|3788.72|3788.72|0
1607608040000|2020-12-10 13:47:20|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|3789.52|0
1607608050000|2020-12-10 13:47:30|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|3790.2|0
1607608060000|2020-12-10 13:47:40|3790.04|3790.04|3791.02|3791.02|3791.57|3791.57|3790.04|3790.04|0
1607608080000|2020-12-10 13:48:00|3790.34|3790.34|3791.13|3791.13|3791.13|3791.13|3790.34|3790.34|0
1607608110000|2020-12-10 13:48:30|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|3790.34|0
1607608140000|2020-12-10 13:49:00|3790.42|3790.42|3790.42|3790.42|3790.42|3790.42|3790.42|3790.42|0
1607608150000|2020-12-10 13:49:10|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|3792.01|0
1607608170000|2020-12-10 13:49:30|3791.89|3791.89|3791.66|3791.66|3791.89|3791.89|3791.66|3791.66|0
1607608180000|2020-12-10 13:49:40|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|3792.06|0
1607608190000|2020-12-10 13:49:50|3792.22|3792.22|3792.14|3792.14|3792.22|3792.22|3792.14|3792.14|0
1607608210000|2020-12-10 13:50:10|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1607608220000|2020-12-10 13:50:20|3790.77|3790.77|3789.58|3789.58|3790.77|3790.77|3789.58|3789.58|0
1607608230000|2020-12-10 13:50:30|3789.42|3789.42|3788.94|3788.94|3789.5|3789.5|3788.94|3788.94|0
1607608240000|2020-12-10 13:50:40|3787.57|3787.57|3787.25|3787.25|3787.57|3787.57|3787.17|3787.17|0
1607608270000|2020-12-10 13:51:10|3787.41|3787.41|3787.8|3787.8|3787.8|3787.8|3787.41|3787.41|0
1607608280000|2020-12-10 13:51:20|3787.75|3787.75|3787.75|3787.75|3787.75|3787.75|3787.75|3787.75|0
1607608290000|2020-12-10 13:51:30|3787.07|3787.07|3787.67|3787.67|3787.75|3787.75|3787.07|3787.07|0
1607608300000|2020-12-10 13:51:40|3787.52|3787.52|3788.37|3788.37|3788.37|3788.37|3787.52|3787.52|0
1607608310000|2020-12-10 13:51:50|3787.57|3787.57|3787.33|3787.33|3787.57|3787.57|3787.33|3787.33|0
1607608320000|2020-12-10 13:52:00|3787.57|3787.57|3787.38|3787.38|3787.57|3787.57|3787.38|3787.38|0
1607608330000|2020-12-10 13:52:10|3787.22|3787.22|3787.3|3787.3|3787.3|3787.3|3787.22|3787.22|0
1607608340000|2020-12-10 13:52:20|3787.47|3787.47|3787.55|3787.55|3787.55|3787.55|3787.47|3787.47|0
1607608350000|2020-12-10 13:52:30|3787.15|3787.15|3786.76|3786.76|3787.15|3787.15|3786.76|3786.76|0
1607608360000|2020-12-10 13:52:40|3786.59|3786.59|3785.61|3785.61|3786.59|3786.59|3785.61|3785.61|0
1607608380000|2020-12-10 13:53:00|3785.55|3785.55|3785.66|3785.66|3785.66|3785.66|3785.55|3785.55|0
1607608390000|2020-12-10 13:53:10|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|0
1607608410000|2020-12-10 13:53:30|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|0
1607608440000|2020-12-10 13:54:00|3786.69|3786.69|3786.6|3786.6|3786.69|3786.69|3786.6|3786.6|0
1607608450000|2020-12-10 13:54:10|3786.69|3786.69|3786.69|3786.69|3786.69|3786.69|3786.69|3786.69|0
1607608460000|2020-12-10 13:54:20|3785.89|3785.89|3784.05|3784.05|3785.89|3785.89|3784.05|3784.05|0
1607608470000|2020-12-10 13:54:30|3784.73|3784.73|3784.81|3784.81|3784.81|3784.81|3784.73|3784.73|0
1607608480000|2020-12-10 13:54:40|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|0
1607608490000|2020-12-10 13:54:50|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|0
1607608500000|2020-12-10 13:55:00|3786.09|3786.09|3787.17|3787.17|3787.33|3787.33|3786.09|3786.09|0
1607608510000|2020-12-10 13:55:10|3787.31|3787.31|3787.31|3787.31|3787.31|3787.31|3787.31|3787.31|0
1607608520000|2020-12-10 13:55:20|3787.4|3787.4|3786.67|3786.67|3787.4|3787.4|3786.27|3786.27|0
1607608530000|2020-12-10 13:55:30|3785.99|3785.99|3787.03|3787.03|3787.03|3787.03|3785.99|3785.99|0
1607608540000|2020-12-10 13:55:40|3787.43|3787.43|3787.82|3787.82|3787.82|3787.82|3787.43|3787.43|0
1607608550000|2020-12-10 13:55:50|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|0
1607608560000|2020-12-10 13:56:00|3788.11|3788.11|3788.11|3788.11|3788.11|3788.11|3788.11|3788.11|0
1607608570000|2020-12-10 13:56:10|3787.71|3787.71|3787.6|3787.6|3787.71|3787.71|3787.6|3787.6|0
1607608590000|2020-12-10 13:56:30|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|0
1607608600000|2020-12-10 13:56:40|3787.6|3787.6|3787.77|3787.77|3787.77|3787.77|3787.6|3787.6|0
1607608620000|2020-12-10 13:57:00|3787.37|3787.37|3786.29|3786.29|3787.49|3787.49|3786.29|3786.29|0
1607608630000|2020-12-10 13:57:10|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|0
1607608640000|2020-12-10 13:57:20|3786.29|3786.29|3786.29|3786.29|3786.29|3786.29|3786.29|3786.29|0
1607608660000|2020-12-10 13:57:40|3785.9|3785.9|3785.9|3785.9|3785.9|3785.9|3785.9|3785.9|0
1607608670000|2020-12-10 13:57:50|3785.21|3785.21|3782.85|3782.85|3785.21|3785.21|3782.85|3782.85|0
1607608680000|2020-12-10 13:58:00|3783.02|3783.02|3780.48|3780.48|3783.02|3783.02|3779.31|3779.31|0
1607608690000|2020-12-10 13:58:10|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|3780.37|0
1607608700000|2020-12-10 13:58:20|3780.54|3780.54|3782.21|3782.21|3782.21|3782.21|3780.54|3780.54|0
1607608710000|2020-12-10 13:58:30|3780.84|3780.84|3780.53|3780.53|3781.01|3781.01|3780.53|3780.53|0
1607608720000|2020-12-10 13:58:40|3780.86|3780.86|3781.98|3781.98|3781.98|3781.98|3780.86|3780.86|0
1607608730000|2020-12-10 13:58:50|3782.06|3782.06|3784.23|3784.23|3784.23|3784.23|3781.91|3781.91|0
1607608740000|2020-12-10 13:59:00|3783.29|3783.29|3782.66|3782.66|3783.29|3783.29|3782.58|3782.58|0
1607608750000|2020-12-10 13:59:10|3782.75|3782.75|3781.84|3781.84|3782.75|3782.75|3781.84|3781.84|0
1607608760000|2020-12-10 13:59:20|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|0
1607608770000|2020-12-10 13:59:30|3782.8|3782.8|3784.55|3784.55|3784.55|3784.55|3782.8|3782.8|0
1607608780000|2020-12-10 13:59:40|3784.63|3784.63|3785.59|3785.59|3785.59|3785.59|3784.63|3784.63|0
1607608790000|2020-12-10 13:59:50|3785.67|3785.67|3785.9|3785.9|3786.05|3786.05|3785.53|3785.53|0
1607608800000|2020-12-10 14:00:00|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|0
1607608810000|2020-12-10 14:00:10|3785.66|3785.66|3786.29|3786.29|3786.34|3786.34|3785.66|3785.66|0
1607608820000|2020-12-10 14:00:20|3786.23|3786.23|3786.18|3786.18|3786.23|3786.23|3786.18|3786.18|0
1607608830000|2020-12-10 14:00:30|3786.86|3786.86|3787.16|3787.16|3787.16|3787.16|3786.86|3786.86|0
1607608850000|2020-12-10 14:00:50|3787.56|3787.56|3788.26|3788.26|3788.26|3788.26|3787.56|3787.56|0
1607608860000|2020-12-10 14:01:00|3788.11|3788.11|3789.3|3789.3|3789.3|3789.3|3788.11|3788.11|0
1607608880000|2020-12-10 14:01:20|3789.47|3789.47|3789.07|3789.07|3789.47|3789.47|3789.07|3789.07|0
1607608890000|2020-12-10 14:01:30|3788.67|3788.67|3790.47|3790.47|3790.47|3790.47|3788.67|3788.67|0
1607608900000|2020-12-10 14:01:40|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|0
1607608910000|2020-12-10 14:01:50|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|0
1607608920000|2020-12-10 14:02:00|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|0
1607608940000|2020-12-10 14:02:20|3789.54|3789.54|3788.26|3788.26|3789.54|3789.54|3788.26|3788.26|0
1607609000000|2020-12-10 14:03:20|3788.1|3788.1|3787|3787|3788.1|3788.1|3787|3787|0
1607609010000|2020-12-10 14:03:30|3786.21|3786.21|3786.1|3786.1|3786.21|3786.21|3786.1|3786.1|0
1607609020000|2020-12-10 14:03:40|3785.42|3785.42|3784.62|3784.62|3785.42|3785.42|3784.62|3784.62|0
1607609030000|2020-12-10 14:03:50|3785.19|3785.19|3785.77|3785.77|3785.98|3785.98|3785.19|3785.19|0
1607609060000|2020-12-10 14:04:20|3785.65|3785.65|3785.41|3785.41|3785.65|3785.65|3785.29|3785.29|0
1607609100000|2020-12-10 14:05:00|3785.3|3785.3|3785.3|3785.3|3785.3|3785.3|3785.3|3785.3|0
1607609110000|2020-12-10 14:05:10|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|3784.51|0
1607609130000|2020-12-10 14:05:30|3785.3|3785.3|3785.92|3785.92|3785.92|3785.92|3785.3|3785.3|0
1607609140000|2020-12-10 14:05:40|3785.84|3785.84|3785.84|3785.84|3785.84|3785.84|3785.84|3785.84|0
1607609160000|2020-12-10 14:06:00|3785.05|3785.05|3783.89|3783.89|3785.05|3785.05|3783.89|3783.89|0
1607609170000|2020-12-10 14:06:10|3784.58|3784.58|3785.12|3785.12|3785.26|3785.26|3784.58|3784.58|0
1607609190000|2020-12-10 14:06:30|3785.37|3785.37|3787.73|3787.73|3787.73|3787.73|3785.37|3785.37|0
1607609220000|2020-12-10 14:07:00|3788.52|3788.52|3787.79|3787.79|3788.52|3788.52|3787.79|3787.79|0
1607609260000|2020-12-10 14:07:40|3787|3787|3787|3787|3787|3787|3787|3787|0
1607609290000|2020-12-10 14:08:10|3786.31|3786.31|3786.31|3786.31|3786.31|3786.31|3786.31|3786.31|0
1607609300000|2020-12-10 14:08:20|3786.17|3786.17|3785.48|3785.48|3786.17|3786.17|3785.48|3785.48|0
1607609310000|2020-12-10 14:08:30|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|3785.88|0
1607609320000|2020-12-10 14:08:40|3785.8|3785.8|3783.92|3783.92|3785.8|3785.8|3783.92|3783.92|0
1607609340000|2020-12-10 14:09:00|3783.24|3783.24|3782.87|3782.87|3783.32|3783.32|3782.84|3782.84|0
1607609350000|2020-12-10 14:09:10|3783.03|3783.03|3782.98|3782.98|3783.03|3783.03|3782.98|3782.98|0
1607609360000|2020-12-10 14:09:20|3782.58|3782.58|3778.97|3778.97|3782.58|3782.58|3778.73|3778.73|0
1607609370000|2020-12-10 14:09:30|3778.81|3778.81|3776.75|3776.75|3778.81|3778.81|3776.75|3776.75|0
1607609380000|2020-12-10 14:09:40|3776.7|3776.7|3775.31|3775.31|3776.7|3776.7|3775.31|3775.31|0
1607609390000|2020-12-10 14:09:50|3776.1|3776.1|3777.06|3777.06|3777.06|3777.06|3776.1|3776.1|0
1607609400000|2020-12-10 14:10:00|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|3776.9|0
1607609410000|2020-12-10 14:10:10|3776.21|3776.21|3775.74|3775.74|3776.21|3776.21|3775.74|3775.74|0
1607609420000|2020-12-10 14:10:20|3775.49|3775.49|3773.84|3773.84|3775.49|3775.49|3773.84|3773.84|0
1607609430000|2020-12-10 14:10:30|3773.76|3773.76|3773.65|3773.65|3773.81|3773.81|3773.65|3773.65|0
1607609450000|2020-12-10 14:10:50|3774.25|3774.25|3773.85|3773.85|3774.25|3774.25|3773.85|3773.85|0
1607609460000|2020-12-10 14:11:00|3772.66|3772.66|3773.45|3773.45|3773.45|3773.45|3772.66|3772.66|0
1607609470000|2020-12-10 14:11:10|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|0
1607609480000|2020-12-10 14:11:20|3773.6|3773.6|3774.05|3774.05|3774.2|3774.2|3773.52|3773.52|0
1607609490000|2020-12-10 14:11:30|3773.26|3773.26|3769.92|3769.92|3773.26|3773.26|3769.92|3769.92|0
1607609510000|2020-12-10 14:11:50|3769.52|3769.52|3769.78|3769.78|3769.89|3769.89|3769.52|3769.52|0
1607609520000|2020-12-10 14:12:00|3769.73|3769.73|3770.92|3770.92|3770.92|3770.92|3769.73|3769.73|0
1607609530000|2020-12-10 14:12:10|3771.31|3771.31|3771.63|3771.63|3772.26|3772.26|3771.31|3771.31|0
1607609540000|2020-12-10 14:12:20|3771.79|3771.79|3770.6|3770.6|3771.79|3771.79|3770.52|3770.52|0
1607609550000|2020-12-10 14:12:30|3771.79|3771.79|3772.26|3772.26|3772.26|3772.26|3771.79|3771.79|0
1607609560000|2020-12-10 14:12:40|3772.17|3772.17|3771.78|3771.78|3772.57|3772.57|3771.78|3771.78|0
1607609570000|2020-12-10 14:12:50|3771.83|3771.83|3771.67|3771.67|3771.83|3771.83|3771.67|3771.67|0
1607609580000|2020-12-10 14:13:00|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|0
1607609590000|2020-12-10 14:13:10|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1607609610000|2020-12-10 14:13:30|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|0
1607609620000|2020-12-10 14:13:40|3769.46|3769.46|3770.67|3770.67|3770.67|3770.67|3769.46|3769.46|0
1607609630000|2020-12-10 14:13:50|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|3770.77|0
1607609640000|2020-12-10 14:14:00|3770.89|3770.89|3770.64|3770.64|3770.89|3770.89|3770.64|3770.64|0
1607609660000|2020-12-10 14:14:20|3769.85|3769.85|3769.45|3769.45|3769.85|3769.85|3769.45|3769.45|0
1607609670000|2020-12-10 14:14:30|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|0
1607609680000|2020-12-10 14:14:40|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|0
1607609690000|2020-12-10 14:14:50|3769.47|3769.47|3768.65|3768.65|3769.72|3769.72|3768.65|3768.65|0
1607609700000|2020-12-10 14:15:00|3768.26|3768.26|3767.86|3767.86|3768.26|3768.26|3767.86|3767.86|0
1607609710000|2020-12-10 14:15:10|3767.07|3767.07|3766.67|3766.67|3767.86|3767.86|3766.27|3766.27|0
1607609720000|2020-12-10 14:15:20|3766.34|3766.34|3765.4|3765.4|3766.34|3766.34|3765.4|3765.4|0
1607609730000|2020-12-10 14:15:30|3765|3765|3765.79|3765.79|3765.79|3765.79|3765|3765|0
1607609740000|2020-12-10 14:15:40|3765.74|3765.74|3765.34|3765.34|3765.74|3765.74|3765.34|3765.34|0
1607609750000|2020-12-10 14:15:50|3765.4|3765.4|3765.97|3765.97|3766.76|3766.76|3765.4|3765.4|0
1607609760000|2020-12-10 14:16:00|3766.76|3766.76|3766.75|3766.75|3766.87|3766.87|3766.75|3766.75|0
1607609770000|2020-12-10 14:16:10|3767.54|3767.54|3767.94|3767.94|3767.94|3767.94|3767.54|3767.54|0
1607609780000|2020-12-10 14:16:20|3768.34|3768.34|3769.52|3769.52|3769.52|3769.52|3768.34|3768.34|0
1607609790000|2020-12-10 14:16:30|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|0
1607609800000|2020-12-10 14:16:40|3769.75|3769.75|3768.31|3768.31|3769.9|3769.9|3768.31|3768.31|0
1607609810000|2020-12-10 14:16:50|3767.91|3767.91|3768.31|3768.31|3768.31|3768.31|3767.52|3767.52|0
1607609850000|2020-12-10 14:17:30|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|3768.99|0
1607609860000|2020-12-10 14:17:40|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|0
1607609870000|2020-12-10 14:17:50|3768.12|3768.12|3768.51|3768.51|3769.31|3769.31|3768.12|3768.12|0
1607609880000|2020-12-10 14:18:00|3768.18|3768.18|3767.79|3767.79|3768.18|3768.18|3767.1|3767.1|0
1607609890000|2020-12-10 14:18:10|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|0
1607609900000|2020-12-10 14:18:20|3768.03|3768.03|3767.73|3767.73|3768.43|3768.43|3767.73|3767.73|0
1607609910000|2020-12-10 14:18:30|3767.34|3767.34|3767.09|3767.09|3767.34|3767.34|3767.09|3767.09|0
1607609930000|2020-12-10 14:18:50|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|3767.88|0
1607609950000|2020-12-10 14:19:10|3767.09|3767.09|3765.11|3765.11|3767.09|3767.09|3765.11|3765.11|0
1607609970000|2020-12-10 14:19:30|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|0
1607609980000|2020-12-10 14:19:40|3765.55|3765.55|3766.35|3766.35|3766.35|3766.35|3765.55|3765.55|0
1607609990000|2020-12-10 14:19:50|3765.95|3765.95|3766.35|3766.35|3766.35|3766.35|3765.95|3765.95|0
1607610000000|2020-12-10 14:20:00|3766.74|3766.74|3766.74|3766.74|3766.74|3766.74|3766.74|3766.74|0
1607610010000|2020-12-10 14:20:10|3766.91|3766.91|3765.57|3765.57|3766.91|3766.91|3765.57|3765.57|0
1607610030000|2020-12-10 14:20:30|3765.69|3765.69|3765.72|3765.72|3765.77|3765.77|3765.69|3765.69|0
1607610040000|2020-12-10 14:20:40|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|3766.51|0
1607610050000|2020-12-10 14:20:50|3764.93|3764.93|3763.74|3763.74|3764.93|3764.93|3763.74|3763.74|0
1607610060000|2020-12-10 14:21:00|3764.93|3764.93|3766.01|3766.01|3766.01|3766.01|3764.93|3764.93|0
1607610070000|2020-12-10 14:21:10|3766.8|3766.8|3766.8|3766.8|3766.8|3766.8|3766.8|3766.8|0
1607610090000|2020-12-10 14:21:30|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|0
1607610110000|2020-12-10 14:21:50|3767.14|3767.14|3768.58|3768.58|3768.73|3768.73|3767.14|3767.14|0
1607610120000|2020-12-10 14:22:00|3767.39|3767.39|3768.53|3768.53|3768.58|3768.58|3767.39|3767.39|0
1607610130000|2020-12-10 14:22:10|3769.21|3769.21|3769.21|3769.21|3769.21|3769.21|3769.21|3769.21|0
1607610140000|2020-12-10 14:22:20|3768.96|3768.96|3768.88|3768.88|3768.96|3768.96|3768.88|3768.88|0
1607610170000|2020-12-10 14:22:50|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1607610180000|2020-12-10 14:23:00|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|3770.07|0
1607610190000|2020-12-10 14:23:10|3770.47|3770.47|3770.47|3770.47|3770.47|3770.47|3770.47|3770.47|0
1607610200000|2020-12-10 14:23:20|3769.28|3769.28|3768.48|3768.48|3769.28|3769.28|3768.48|3768.48|0
1607610210000|2020-12-10 14:23:30|3768.24|3768.24|3767.55|3767.55|3768.24|3768.24|3767.55|3767.55|0
1607610220000|2020-12-10 14:23:40|3766.87|3766.87|3766.7|3766.7|3766.87|3766.87|3766.54|3766.54|0
1607610240000|2020-12-10 14:24:00|3766.54|3766.54|3765.69|3765.69|3766.54|3766.54|3765.69|3765.69|0
1607610250000|2020-12-10 14:24:10|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|0
1607610270000|2020-12-10 14:24:30|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|0
1607610290000|2020-12-10 14:24:50|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|0
1607610300000|2020-12-10 14:25:00|3765.69|3765.69|3765.74|3765.74|3765.74|3765.74|3765.69|3765.69|0
1607610310000|2020-12-10 14:25:10|3765.06|3765.06|3767.33|3767.33|3767.33|3767.33|3765.06|3765.06|0
1607610340000|2020-12-10 14:25:40|3767.5|3767.5|3767.41|3767.41|3767.5|3767.5|3767.41|3767.41|0
1607610350000|2020-12-10 14:25:50|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|0
1607610370000|2020-12-10 14:26:10|3767.69|3767.69|3768.46|3768.46|3768.46|3768.46|3767.69|3767.69|0
1607610380000|2020-12-10 14:26:20|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|0
1607610400000|2020-12-10 14:26:40|3769.39|3769.39|3769.47|3769.47|3769.47|3769.47|3769.39|3769.39|0
1607610410000|2020-12-10 14:26:50|3768.79|3768.79|3767.75|3767.75|3768.79|3768.79|3767.75|3767.75|0
1607610420000|2020-12-10 14:27:00|3767.07|3767.07|3765.27|3765.27|3767.07|3767.07|3765.27|3765.27|0
1607610430000|2020-12-10 14:27:10|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|0
1607610440000|2020-12-10 14:27:20|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|0
1607610470000|2020-12-10 14:27:50|3765.36|3765.36|3766.04|3766.04|3766.04|3766.04|3765.36|3765.36|0
1607610480000|2020-12-10 14:28:00|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|0
1607610490000|2020-12-10 14:28:10|3765.1|3765.1|3765.1|3765.1|3765.1|3765.1|3765.1|3765.1|0
1607610520000|2020-12-10 14:28:40|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|3765.22|0
1607610530000|2020-12-10 14:28:50|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|0
1607610540000|2020-12-10 14:29:00|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|3765.27|0
1607610550000|2020-12-10 14:29:10|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|0
1607610560000|2020-12-10 14:29:20|3765.63|3765.63|3765.27|3765.27|3765.63|3765.63|3765.27|3765.27|0
1607610570000|2020-12-10 14:29:30|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|0
1607610580000|2020-12-10 14:29:40|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|0
1607610590000|2020-12-10 14:29:50|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|0
1607610600000|2020-12-10 14:30:00|3766.1|3766.1|3769.68|3769.68|3769.68|3769.68|3766.1|3766.1|0
1607610610000|2020-12-10 14:30:10|3770.07|3770.07|3771.36|3771.36|3771.36|3771.36|3770.07|3770.07|0
1607610620000|2020-12-10 14:30:20|3770.56|3770.56|3772.64|3772.64|3772.64|3772.64|3770.56|3770.56|0
1607610630000|2020-12-10 14:30:30|3771.45|3771.45|3772.3|3772.3|3773.49|3773.49|3771.45|3771.45|0
1607610650000|2020-12-10 14:30:50|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|3773.49|0
1607610660000|2020-12-10 14:31:00|3772.7|3772.7|3773.1|3773.1|3773.1|3773.1|3772.3|3772.3|0
1607610670000|2020-12-10 14:31:10|3773.26|3773.26|3773.32|3773.32|3774.05|3774.05|3773.26|3773.26|0
1607610690000|2020-12-10 14:31:30|3772.52|3772.52|3772.52|3772.52|3772.52|3772.52|3772.13|3772.13|0
1607610710000|2020-12-10 14:31:50|3772.92|3772.92|3772.13|3772.13|3772.92|3772.92|3772.13|3772.13|0
1607610720000|2020-12-10 14:32:00|3771.97|3771.97|3771.57|3771.57|3771.97|3771.97|3771.57|3771.57|0
1607610730000|2020-12-10 14:32:10|3771.97|3771.97|3771.97|3771.97|3771.97|3771.97|3771.97|3771.97|0
1607610740000|2020-12-10 14:32:20|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|0
1607610750000|2020-12-10 14:32:30|3771.99|3771.99|3775.42|3775.42|3775.42|3775.42|3771.99|3771.99|0
1607610760000|2020-12-10 14:32:40|3775.59|3775.59|3776.91|3776.91|3776.96|3776.96|3775.59|3775.59|0
1607610770000|2020-12-10 14:32:50|3776.12|3776.12|3775.72|3775.72|3776.12|3776.12|3775.72|3775.72|0
1607610780000|2020-12-10 14:33:00|3775.8|3775.8|3776.93|3776.93|3776.93|3776.93|3775.8|3775.8|0
1607610790000|2020-12-10 14:33:10|3777.03|3777.03|3778.61|3778.61|3778.61|3778.61|3777.03|3777.03|0
1607610800000|2020-12-10 14:33:20|3778.21|3778.21|3778.16|3778.16|3778.8|3778.8|3778.16|3778.16|0
1607610810000|2020-12-10 14:33:30|3778.41|3778.41|3781|3781|3781|3781|3778.41|3778.41|0
1607610830000|2020-12-10 14:33:50|3780.92|3780.92|3781.07|3781.07|3781.07|3781.07|3780.92|3780.92|0
1607610840000|2020-12-10 14:34:00|3780.51|3780.51|3779.46|3779.46|3780.51|3780.51|3779.46|3779.46|0
1607610850000|2020-12-10 14:34:10|3778.78|3778.78|3778.59|3778.59|3778.78|3778.78|3778.43|3778.43|0
1607610860000|2020-12-10 14:34:20|3778.67|3778.67|3778.16|3778.16|3778.76|3778.76|3778.07|3778.07|0
1607610870000|2020-12-10 14:34:30|3777.47|3777.47|3776.28|3776.28|3777.47|3777.47|3776.28|3776.28|0
1607610880000|2020-12-10 14:34:40|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|3776.68|0
1607610890000|2020-12-10 14:34:50|3776.28|3776.28|3776.28|3776.28|3776.28|3776.28|3776.28|3776.28|0
1607610900000|2020-12-10 14:35:00|3776.68|3776.68|3776|3776|3777.51|3777.51|3776|3776|0
1607610910000|2020-12-10 14:35:10|3775.6|3775.6|3775.61|3775.61|3775.61|3775.61|3775.44|3775.44|0
1607610920000|2020-12-10 14:35:20|3774.24|3774.24|3774.24|3774.24|3774.24|3774.24|3774.24|3774.24|0
1607610930000|2020-12-10 14:35:30|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|0
1607610940000|2020-12-10 14:35:40|3775.6|3775.6|3776.79|3776.79|3776.79|3776.79|3775.6|3775.6|0
1607610950000|2020-12-10 14:35:50|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1607610970000|2020-12-10 14:36:10|3776.44|3776.44|3776.55|3776.55|3776.55|3776.55|3776.44|3776.44|0
1607610980000|2020-12-10 14:36:20|3776.7|3776.7|3776.06|3776.06|3776.7|3776.7|3776.06|3776.06|0
1607610990000|2020-12-10 14:36:30|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|0
1607611000000|2020-12-10 14:36:40|3774.69|3774.69|3774.36|3774.36|3774.69|3774.69|3774.36|3774.36|0
1607611010000|2020-12-10 14:36:50|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|0
1607611020000|2020-12-10 14:37:00|3772.77|3772.77|3771.77|3771.77|3772.77|3772.77|3771.77|3771.77|0
1607611030000|2020-12-10 14:37:10|3771.09|3771.09|3771.09|3771.09|3771.09|3771.09|3771.09|3771.09|0
1607611050000|2020-12-10 14:37:30|3770.3|3770.3|3770.69|3770.69|3770.69|3770.69|3770.3|3770.3|0
1607611060000|2020-12-10 14:37:40|3770.12|3770.12|3770.12|3770.12|3770.12|3770.12|3770.12|3770.12|0
1607611080000|2020-12-10 14:38:00|3769.72|3769.72|3770.59|3770.59|3770.59|3770.59|3769.55|3769.55|0
1607611090000|2020-12-10 14:38:10|3770.67|3770.67|3771.23|3771.23|3771.86|3771.86|3770.67|3770.67|0
1607611100000|2020-12-10 14:38:20|3770.84|3770.84|3770.84|3770.84|3770.84|3770.84|3770.84|3770.84|0
1607611110000|2020-12-10 14:38:30|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|0
1607611120000|2020-12-10 14:38:40|3770.55|3770.55|3770.55|3770.55|3770.55|3770.55|3770.55|3770.55|0
1607611140000|2020-12-10 14:39:00|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|0
1607611150000|2020-12-10 14:39:10|3770.84|3770.84|3770.92|3770.92|3770.92|3770.92|3770.84|3770.84|0
1607611160000|2020-12-10 14:39:20|3771.32|3771.32|3771.62|3771.62|3771.62|3771.62|3771.32|3771.32|0
1607611180000|2020-12-10 14:39:40|3771.67|3771.67|3770.48|3770.48|3771.67|3771.67|3770.48|3770.48|0
1607611200000|2020-12-10 14:40:00|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|0
1607611210000|2020-12-10 14:40:10|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|0
1607611220000|2020-12-10 14:40:20|3770.16|3770.16|3770.16|3770.16|3770.21|3770.21|3770.16|3770.16|0
1607611230000|2020-12-10 14:40:30|3770.21|3770.21|3770.66|3770.66|3770.77|3770.77|3769.19|3769.19|0
1607611240000|2020-12-10 14:40:40|3770.58|3770.58|3770.53|3770.53|3770.58|3770.58|3770.53|3770.53|0
1607611260000|2020-12-10 14:41:00|3770.61|3770.61|3770.69|3770.69|3770.69|3770.69|3770.61|3770.61|0
1607611270000|2020-12-10 14:41:10|3770.86|3770.86|3770.61|3770.61|3770.86|3770.86|3770.21|3770.21|0
1607611280000|2020-12-10 14:41:20|3770.45|3770.45|3769.66|3769.66|3770.45|3770.45|3769.66|3769.66|0
1607611300000|2020-12-10 14:41:40|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|0
1607611330000|2020-12-10 14:42:10|3768.98|3768.98|3769.66|3769.66|3769.66|3769.66|3768.98|3768.98|0
1607611350000|2020-12-10 14:42:30|3769.58|3769.58|3769.45|3769.45|3769.58|3769.58|3769.1|3769.1|0
1607611360000|2020-12-10 14:42:40|3769.39|3769.39|3769.39|3769.39|3769.39|3769.39|3769.39|3769.39|0
1607611370000|2020-12-10 14:42:50|3769.34|3769.34|3769.34|3769.34|3769.34|3769.34|3769.34|3769.34|0
1607611390000|2020-12-10 14:43:10|3769.23|3769.23|3768.83|3768.83|3769.23|3769.23|3768.83|3768.83|0
1607611400000|2020-12-10 14:43:20|3768.73|3768.73|3768.73|3768.73|3768.73|3768.73|3768.33|3768.33|0
1607611430000|2020-12-10 14:43:50|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|0
1607611440000|2020-12-10 14:44:00|3768.73|3768.73|3768.73|3768.73|3768.73|3768.73|3768.73|3768.73|0
1607611460000|2020-12-10 14:44:20|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|0
1607611470000|2020-12-10 14:44:30|3768.46|3768.46|3768.73|3768.73|3768.73|3768.73|3768.46|3768.46|0
1607611480000|2020-12-10 14:44:40|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|0
1607611490000|2020-12-10 14:44:50|3769.01|3769.01|3769.01|3769.01|3769.01|3769.01|3769.01|3769.01|0
1607611510000|2020-12-10 14:45:10|3769.16|3769.16|3769.25|3769.25|3769.25|3769.25|3768.77|3768.77|0
1607611520000|2020-12-10 14:45:20|3769.35|3769.35|3768.96|3768.96|3769.35|3769.35|3768.96|3768.96|0
1607611530000|2020-12-10 14:45:30|3769.06|3769.06|3769.62|3769.62|3769.62|3769.62|3769.06|3769.06|0
1607611540000|2020-12-10 14:45:40|3769.46|3769.46|3769.46|3769.46|3769.46|3769.46|3769.46|3769.46|0
1607611550000|2020-12-10 14:45:50|3768.78|3768.78|3768.62|3768.62|3768.78|3768.78|3768.62|3768.62|0
1607611560000|2020-12-10 14:46:00|3767.93|3767.93|3768.62|3768.62|3768.62|3768.62|3767.93|3767.93|0
1607611570000|2020-12-10 14:46:10|3768.22|3768.22|3767.18|3767.18|3768.22|3768.22|3767.18|3767.18|0
1607611580000|2020-12-10 14:46:20|3767.07|3767.07|3769.65|3769.65|3769.65|3769.65|3767.07|3767.07|0
1607611590000|2020-12-10 14:46:30|3770.33|3770.33|3770.63|3770.63|3771.42|3771.42|3770.33|3770.33|0
1607611600000|2020-12-10 14:46:40|3770.23|3770.23|3770.78|3770.78|3770.78|3770.78|3769.99|3769.99|0
1607611610000|2020-12-10 14:46:50|3768.05|3768.05|3770.78|3770.78|3770.78|3770.78|3766.68|3766.68|0
1607611620000|2020-12-10 14:47:00|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|3770.1|0
1607611630000|2020-12-10 14:47:10|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|0
1607611650000|2020-12-10 14:47:30|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|0
1607611660000|2020-12-10 14:47:40|3769.9|3769.9|3769.99|3769.99|3769.99|3769.99|3769.9|3769.9|0
1607611670000|2020-12-10 14:47:50|3769.59|3769.59|3770.38|3770.38|3770.38|3770.38|3769.59|3769.59|0
1607611680000|2020-12-10 14:48:00|3769.59|3769.59|3769.59|3769.59|3769.59|3769.59|3769.59|3769.59|0
1607611690000|2020-12-10 14:48:10|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|3770.78|0
1607611700000|2020-12-10 14:48:20|3771.18|3771.18|3771.18|3771.18|3771.18|3771.18|3771.18|3771.18|0
1607611720000|2020-12-10 14:48:40|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|0
1607611730000|2020-12-10 14:48:50|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|0
1607611740000|2020-12-10 14:49:00|3771.54|3771.54|3773.8|3773.8|3773.8|3773.8|3771.54|3771.54|0
1607611750000|2020-12-10 14:49:10|3774.2|3774.2|3774.87|3774.87|3774.99|3774.99|3774.2|3774.2|0
1607611760000|2020-12-10 14:49:20|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|0
1607611770000|2020-12-10 14:49:30|3776.01|3776.01|3776.09|3776.09|3776.88|3776.88|3775.3|3775.3|0
1607611780000|2020-12-10 14:49:40|3775.69|3775.69|3776.7|3776.7|3776.7|3776.7|3775.69|3775.69|0
1607611790000|2020-12-10 14:49:50|3776.31|3776.31|3777.1|3777.1|3777.1|3777.1|3776.31|3776.31|0
1607611800000|2020-12-10 14:50:00|3776.8|3776.8|3775.78|3775.78|3777.32|3777.32|3775.78|3775.78|0
1607611810000|2020-12-10 14:50:10|3776.46|3776.46|3776.29|3776.29|3776.46|3776.46|3776.29|3776.29|0
1607611820000|2020-12-10 14:50:20|3776.65|3776.65|3777.35|3777.35|3777.35|3777.35|3776.65|3776.65|0
1607611830000|2020-12-10 14:50:30|3777.75|3777.75|3779.63|3779.63|3779.63|3779.63|3777.75|3777.75|0
1607611840000|2020-12-10 14:50:40|3778.95|3778.95|3778.95|3778.95|3778.95|3778.95|3778.95|3778.95|0
1607611850000|2020-12-10 14:50:50|3779.74|3779.74|3779.82|3779.82|3779.82|3779.82|3779.74|3779.74|0
1607611860000|2020-12-10 14:51:00|3779.88|3779.88|3779.56|3779.56|3779.88|3779.88|3779.56|3779.56|0
1607611890000|2020-12-10 14:51:30|3779.96|3779.96|3779.17|3779.17|3779.96|3779.96|3778.77|3778.77|0
1607611900000|2020-12-10 14:51:40|3779.47|3779.47|3779.47|3779.47|3779.47|3779.47|3779.47|3779.47|0
1607611910000|2020-12-10 14:51:50|3779.86|3779.86|3780.02|3780.02|3780.02|3780.02|3779.86|3779.86|0
1607611920000|2020-12-10 14:52:00|3779.94|3779.94|3778.72|3778.72|3779.94|3779.94|3778.72|3778.72|0
1607611930000|2020-12-10 14:52:10|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|0
1607611940000|2020-12-10 14:52:20|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|0
1607611960000|2020-12-10 14:52:40|3777.25|3777.25|3777.64|3777.64|3777.64|3777.64|3777.25|3777.25|0
1607611970000|2020-12-10 14:52:50|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|0
1607611980000|2020-12-10 14:53:00|3778.09|3778.09|3777.73|3777.73|3778.09|3778.09|3777.73|3777.73|0
1607611990000|2020-12-10 14:53:10|3777.28|3777.28|3778.02|3778.02|3778.02|3778.02|3777.28|3777.28|0
1607612000000|2020-12-10 14:53:20|3777.94|3777.94|3777.77|3777.77|3777.94|3777.94|3777.77|3777.77|0
1607612010000|2020-12-10 14:53:30|3776.19|3776.19|3776.76|3776.76|3776.76|3776.76|3776.19|3776.19|0
1607612020000|2020-12-10 14:53:40|3776.7|3776.7|3776.07|3776.07|3776.7|3776.7|3776.07|3776.07|0
1607612040000|2020-12-10 14:54:00|3776.86|3776.86|3777.01|3777.01|3777.01|3777.01|3776.86|3776.86|0
1607612050000|2020-12-10 14:54:10|3777.41|3777.41|3777.08|3777.08|3777.41|3777.41|3777.08|3777.08|0
1607612070000|2020-12-10 14:54:30|3775.89|3775.89|3776.17|3776.17|3776.17|3776.17|3775.89|3775.89|0
1607612080000|2020-12-10 14:54:40|3776.01|3776.01|3776.4|3776.4|3776.4|3776.4|3775.76|3775.76|0
1607612090000|2020-12-10 14:54:50|3776.15|3776.15|3776.07|3776.07|3776.15|3776.15|3776.07|3776.07|0
1607612100000|2020-12-10 14:55:00|3775.92|3775.92|3777.24|3777.24|3777.24|3777.24|3775.92|3775.92|0
1607612110000|2020-12-10 14:55:10|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|0
1607612120000|2020-12-10 14:55:20|3777.53|3777.53|3777.13|3777.13|3777.53|3777.53|3777.13|3777.13|0
1607612130000|2020-12-10 14:55:30|3776.55|3776.55|3776.25|3776.25|3776.8|3776.8|3776.25|3776.25|0
1607612140000|2020-12-10 14:55:40|3776.55|3776.55|3777.02|3777.02|3777.02|3777.02|3776.55|3776.55|0
1607612150000|2020-12-10 14:55:50|3777.41|3777.41|3777.5|3777.5|3777.5|3777.5|3777.41|3777.41|0
1607612180000|2020-12-10 14:56:20|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|3777.58|0
1607612200000|2020-12-10 14:56:40|3777.73|3777.73|3777.43|3777.43|3777.73|3777.73|3777.43|3777.43|0
1607612210000|2020-12-10 14:56:50|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|3777.03|0
1607612220000|2020-12-10 14:57:00|3776.88|3776.88|3777.82|3777.82|3777.82|3777.82|3776.88|3776.88|0
1607612230000|2020-12-10 14:57:10|3777.74|3777.74|3777.66|3777.66|3777.74|3777.74|3777.66|3777.66|0
1607612240000|2020-12-10 14:57:20|3778.06|3778.06|3778.06|3778.06|3778.06|3778.06|3778.06|3778.06|0
1607612250000|2020-12-10 14:57:30|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|0
1607612270000|2020-12-10 14:57:50|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|0
1607612280000|2020-12-10 14:58:00|3778.8|3778.8|3779.6|3779.6|3779.6|3779.6|3778.8|3778.8|0
1607612290000|2020-12-10 14:58:10|3779.51|3779.51|3780.14|3780.14|3780.2|3780.2|3779.51|3779.51|0
1607612300000|2020-12-10 14:58:20|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|0
1607612310000|2020-12-10 14:58:30|3780.66|3780.66|3780.71|3780.71|3780.71|3780.71|3780.66|3780.66|0
1607612330000|2020-12-10 14:58:50|3781|3781|3780.72|3780.72|3781|3781|3780.6|3780.6|0
1607612340000|2020-12-10 14:59:00|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|0
1607612360000|2020-12-10 14:59:20|3781.01|3781.01|3780.8|3780.8|3781.4|3781.4|3780.72|3780.72|0
1607612370000|2020-12-10 14:59:30|3781.05|3781.05|3781.21|3781.21|3781.21|3781.21|3781.05|3781.05|0
1607612380000|2020-12-10 14:59:40|3781.61|3781.61|3781.44|3781.44|3781.61|3781.61|3781.44|3781.44|0
1607612390000|2020-12-10 14:59:50|3780.65|3780.65|3780.42|3780.42|3781.05|3781.05|3780.25|3780.25|0
1607612400000|2020-12-10 15:00:00|3781.21|3781.21|3782.47|3782.47|3782.47|3782.47|3781.21|3781.21|0
1607612410000|2020-12-10 15:00:10|3783.27|3783.27|3782.08|3782.08|3783.27|3783.27|3782.08|3782.08|0
1607612420000|2020-12-10 15:00:20|3781.96|3781.96|3782.64|3782.64|3782.64|3782.64|3781.96|3781.96|0
1607612430000|2020-12-10 15:00:30|3783|3783|3783|3783|3783|3783|3783|3783|0
1607612450000|2020-12-10 15:00:50|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|0
1607612460000|2020-12-10 15:01:00|3783.63|3783.63|3785|3785|3785|3785|3783.63|3783.63|0
1607612470000|2020-12-10 15:01:10|3784.92|3784.92|3784.5|3784.5|3784.92|3784.92|3784.5|3784.5|0
1607612480000|2020-12-10 15:01:20|3784.29|3784.29|3783.89|3783.89|3784.29|3784.29|3783.89|3783.89|0
1607612490000|2020-12-10 15:01:30|3783.95|3783.95|3783.95|3783.95|3784.74|3784.74|3783.95|3783.95|0
1607612500000|2020-12-10 15:01:40|3783.55|3783.55|3783.55|3783.55|3783.55|3783.55|3783.55|3783.55|0
1607612510000|2020-12-10 15:01:50|3783.95|3783.95|3783.95|3783.95|3783.95|3783.95|3783.95|3783.95|0
1607612520000|2020-12-10 15:02:00|3783.7|3783.7|3783.56|3783.56|3783.86|3783.86|3783.26|3783.26|0
1607612530000|2020-12-10 15:02:10|3783.11|3783.11|3784.02|3784.02|3784.42|3784.42|3783.11|3783.11|0
1607612540000|2020-12-10 15:02:20|3784.75|3784.75|3785.15|3785.15|3785.15|3785.15|3784.75|3784.75|0
1607612550000|2020-12-10 15:02:30|3785.4|3785.4|3786.24|3786.24|3786.24|3786.24|3785.4|3785.4|0
1607612560000|2020-12-10 15:02:40|3786.92|3786.92|3785.98|3785.98|3786.92|3786.92|3785.98|3785.98|0
1607612570000|2020-12-10 15:02:50|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|0
1607612580000|2020-12-10 15:03:00|3786.86|3786.86|3786.86|3786.86|3786.86|3786.86|3786.86|3786.86|0
1607612640000|2020-12-10 15:04:00|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|0
1607612650000|2020-12-10 15:04:10|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|0
1607612660000|2020-12-10 15:04:20|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|3787.01|0
1607612670000|2020-12-10 15:04:30|3786.61|3786.61|3786.56|3786.56|3786.61|3786.61|3786.56|3786.56|0
1607612680000|2020-12-10 15:04:40|3785.86|3785.86|3786.25|3786.25|3786.25|3786.25|3785.86|3785.86|0
1607612690000|2020-12-10 15:04:50|3786.65|3786.65|3786.7|3786.7|3786.7|3786.7|3786.65|3786.65|0
1607612700000|2020-12-10 15:05:00|3786.79|3786.79|3787.04|3787.04|3787.47|3787.47|3786.79|3786.79|0
1607612710000|2020-12-10 15:05:10|3786.87|3786.87|3786.7|3786.7|3786.87|3786.87|3786.7|3786.7|0
1607612720000|2020-12-10 15:05:20|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|3785.91|0
1607612750000|2020-12-10 15:05:50|3785.79|3785.79|3784.63|3784.63|3785.79|3785.79|3784.63|3784.63|0
1607612760000|2020-12-10 15:06:00|3784.23|3784.23|3784.48|3784.48|3784.48|3784.48|3784.23|3784.23|0
1607612800000|2020-12-10 15:06:40|3785.67|3785.67|3785.67|3785.67|3785.67|3785.67|3785.67|3785.67|0
1607612810000|2020-12-10 15:06:50|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|0
1607612820000|2020-12-10 15:07:00|3785.67|3785.67|3786.46|3786.46|3786.46|3786.46|3785.67|3785.67|0
1607612830000|2020-12-10 15:07:10|3786.38|3786.38|3787.5|3787.5|3787.9|3787.9|3786.38|3786.38|0
1607612840000|2020-12-10 15:07:20|3787.39|3787.39|3786.55|3786.55|3787.39|3787.39|3786.55|3786.55|0
1607612860000|2020-12-10 15:07:40|3786.38|3786.38|3787.57|3787.57|3787.57|3787.57|3786.38|3786.38|0
1607612870000|2020-12-10 15:07:50|3787.97|3787.97|3788.53|3788.53|3788.53|3788.53|3787.97|3787.97|0
1607612880000|2020-12-10 15:08:00|3788.93|3788.93|3790.67|3790.67|3790.67|3790.67|3788.93|3788.93|0
1607612890000|2020-12-10 15:08:10|3790.72|3790.72|3790.81|3790.81|3790.81|3790.81|3790.72|3790.72|0
1607612910000|2020-12-10 15:08:30|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|0
1607612930000|2020-12-10 15:08:50|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|3791.55|0
1607612940000|2020-12-10 15:09:00|3792.35|3792.35|3791.95|3791.95|3792.35|3792.35|3791.95|3791.95|0
1607612950000|2020-12-10 15:09:10|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|0
1607612960000|2020-12-10 15:09:20|3792.26|3792.26|3791.67|3791.67|3792.26|3792.26|3791.67|3791.67|0
1607612970000|2020-12-10 15:09:30|3791.24|3791.24|3791.16|3791.16|3791.24|3791.24|3791.16|3791.16|0
1607613000000|2020-12-10 15:10:00|3791.96|3791.96|3791.27|3791.27|3791.96|3791.96|3791.27|3791.27|0
1607613020000|2020-12-10 15:10:20|3790.59|3790.59|3790.51|3790.51|3790.59|3790.59|3790.51|3790.51|0
1607613030000|2020-12-10 15:10:30|3790.11|3790.11|3790.11|3790.11|3790.11|3790.11|3789.71|3789.71|0
1607613040000|2020-12-10 15:10:40|3790.51|3790.51|3792.83|3792.83|3792.83|3792.83|3790.51|3790.51|0
1607613050000|2020-12-10 15:10:50|3792.91|3792.91|3794.5|3794.5|3794.5|3794.5|3792.91|3792.91|0
1607613060000|2020-12-10 15:11:00|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|0
1607613070000|2020-12-10 15:11:10|3794.5|3794.5|3795.18|3795.18|3795.18|3795.18|3794.5|3794.5|0
1607613080000|2020-12-10 15:11:20|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|3795.98|0
1607613090000|2020-12-10 15:11:30|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|0
1607613100000|2020-12-10 15:11:40|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|3797.17|0
1607613110000|2020-12-10 15:11:50|3796.77|3796.77|3796.62|3796.62|3796.77|3796.77|3796.62|3796.62|0
1607613120000|2020-12-10 15:12:00|3797.42|3797.42|3797.02|3797.02|3797.42|3797.42|3797.02|3797.02|0
1607613130000|2020-12-10 15:12:10|3797.42|3797.42|3798.21|3798.21|3798.21|3798.21|3797.42|3797.42|0
1607613140000|2020-12-10 15:12:20|3798.61|3798.61|3799.4|3799.4|3800.05|3800.05|3798.61|3798.61|0
1607613150000|2020-12-10 15:12:30|3799.71|3799.71|3798.75|3798.75|3799.71|3799.71|3798.75|3798.75|0
1607613160000|2020-12-10 15:12:40|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|3799.15|0
1607613170000|2020-12-10 15:12:50|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|0
1607613180000|2020-12-10 15:13:00|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|3799.38|0
1607613190000|2020-12-10 15:13:10|3799.28|3799.28|3799.33|3799.33|3799.48|3799.48|3799.28|3799.28|0
1607613200000|2020-12-10 15:13:20|3799.73|3799.73|3800.52|3800.52|3800.52|3800.52|3799.73|3799.73|0
1607613220000|2020-12-10 15:13:40|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|0
1607613230000|2020-12-10 15:13:50|3800.09|3800.09|3800.14|3800.14|3800.14|3800.14|3799.35|3799.35|0
1607613240000|2020-12-10 15:14:00|3799.35|3799.35|3798.56|3798.56|3799.35|3799.35|3798.56|3798.56|0
1607613250000|2020-12-10 15:14:10|3797.76|3797.76|3797.37|3797.37|3797.76|3797.76|3797.37|3797.37|0
1607613260000|2020-12-10 15:14:20|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|0
1607613270000|2020-12-10 15:14:30|3796.57|3796.57|3797.28|3797.28|3797.28|3797.28|3796.57|3796.57|0
1607613280000|2020-12-10 15:14:40|3796.95|3796.95|3795.76|3795.76|3796.95|3796.95|3795.76|3795.76|0
1607613290000|2020-12-10 15:14:50|3794.97|3794.97|3794.28|3794.28|3794.97|3794.97|3794.28|3794.28|0
1607613320000|2020-12-10 15:15:20|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3793.95|3793.95|0
1607613330000|2020-12-10 15:15:30|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|3793.87|0
1607613340000|2020-12-10 15:15:40|3793.96|3793.96|3794.52|3794.52|3795.31|3795.31|3793.96|3793.96|0
1607613350000|2020-12-10 15:15:50|3794.92|3794.92|3795.6|3795.6|3795.6|3795.6|3794.92|3794.92|0
1607613360000|2020-12-10 15:16:00|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|3794.92|0
1607613370000|2020-12-10 15:16:10|3795.31|3795.31|3794.52|3794.52|3795.31|3795.31|3794.52|3794.52|0
1607613380000|2020-12-10 15:16:20|3795.31|3795.31|3795.37|3795.37|3795.37|3795.37|3795.31|3795.31|0
1607613390000|2020-12-10 15:16:30|3796.05|3796.05|3796.73|3796.73|3796.73|3796.73|3796.05|3796.05|0
1607613400000|2020-12-10 15:16:40|3797.13|3797.13|3796.45|3796.45|3797.13|3797.13|3796.45|3796.45|0
1607613410000|2020-12-10 15:16:50|3796.36|3796.36|3796.15|3796.15|3796.36|3796.36|3796.15|3796.15|0
1607613420000|2020-12-10 15:17:00|3796.55|3796.55|3797.51|3797.51|3797.51|3797.51|3796.55|3796.55|0
1607613430000|2020-12-10 15:17:10|3796.71|3796.71|3798.3|3798.3|3798.3|3798.3|3796.71|3796.71|0
1607613440000|2020-12-10 15:17:20|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|3798.7|0
1607613460000|2020-12-10 15:17:40|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|3798.3|0
1607613480000|2020-12-10 15:18:00|3798.98|3798.98|3799.31|3799.31|3799.66|3799.66|3798.87|3798.87|0
1607613490000|2020-12-10 15:18:10|3797.94|3797.94|3798.71|3798.71|3798.71|3798.71|3797.94|3797.94|0
1607613500000|2020-12-10 15:18:20|3798.02|3798.02|3798.98|3798.98|3798.98|3798.98|3798.02|3798.02|0
1607613510000|2020-12-10 15:18:30|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|3798.9|0
1607613520000|2020-12-10 15:18:40|3798.22|3798.22|3798.65|3798.65|3798.9|3798.9|3798.22|3798.22|0
1607613530000|2020-12-10 15:18:50|3800.02|3800.02|3800.7|3800.7|3800.7|3800.7|3800.02|3800.02|0
1607613540000|2020-12-10 15:19:00|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|3800.02|0
1607613580000|2020-12-10 15:19:40|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|0
1607613600000|2020-12-10 15:20:00|3800.78|3800.78|3800.73|3800.73|3800.78|3800.78|3800.73|3800.73|0
1607613610000|2020-12-10 15:20:10|3800.58|3800.58|3803.04|3803.04|3803.04|3803.04|3800.58|3800.58|0
1607613620000|2020-12-10 15:20:20|3803.73|3803.73|3803.3|3803.3|3804.26|3804.26|3803.3|3803.3|0
1607613630000|2020-12-10 15:20:30|3803.55|3803.55|3805.03|3805.03|3805.03|3805.03|3803.55|3803.55|0
1607613640000|2020-12-10 15:20:40|3805.11|3805.11|3805.51|3805.51|3805.51|3805.51|3805.11|3805.11|0
1607613660000|2020-12-10 15:21:00|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|0
1607613670000|2020-12-10 15:21:10|3805.16|3805.16|3805.22|3805.22|3805.22|3805.22|3805.16|3805.16|0
1607613690000|2020-12-10 15:21:30|3805.61|3805.61|3806.01|3806.01|3806.01|3806.01|3805.61|3805.61|0
1607613700000|2020-12-10 15:21:40|3806.06|3806.06|3806.27|3806.27|3806.41|3806.41|3806.06|3806.06|0
1607613710000|2020-12-10 15:21:50|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|3807.46|0
1607613720000|2020-12-10 15:22:00|3807.79|3807.79|3807.8|3807.8|3808.2|3808.2|3807.41|3807.41|0
1607613730000|2020-12-10 15:22:10|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|3808.2|0
1607613740000|2020-12-10 15:22:20|3807.52|3807.52|3806.72|3806.72|3807.52|3807.52|3806.72|3806.72|0
1607613760000|2020-12-10 15:22:40|3807.12|3807.12|3807.28|3807.28|3807.28|3807.28|3807.12|3807.12|0
1607613780000|2020-12-10 15:23:00|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|0
1607613800000|2020-12-10 15:23:20|3806.2|3806.2|3806.12|3806.12|3806.2|3806.2|3806.12|3806.12|0
1607613810000|2020-12-10 15:23:30|3805.43|3805.43|3805.27|3805.27|3805.49|3805.49|3805.09|3805.09|0
1607613820000|2020-12-10 15:23:40|3805.39|3805.39|3805.15|3805.15|3805.39|3805.39|3805.15|3805.15|0
1607613830000|2020-12-10 15:23:50|3805.03|3805.03|3805.35|3805.35|3805.35|3805.35|3804.56|3804.56|0
1607613840000|2020-12-10 15:24:00|3805.47|3805.47|3805.26|3805.26|3805.59|3805.59|3804.91|3804.91|0
1607613850000|2020-12-10 15:24:10|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|3805.66|0
1607613860000|2020-12-10 15:24:20|3805.9|3805.9|3806.15|3806.15|3806.15|3806.15|3805.9|3805.9|0
1607613870000|2020-12-10 15:24:30|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|0
1607613890000|2020-12-10 15:24:50|3806.41|3806.41|3806.02|3806.02|3806.41|3806.41|3806.02|3806.02|0
1607613900000|2020-12-10 15:25:00|3805.91|3805.91|3805.14|3805.14|3805.91|3805.91|3805.14|3805.14|0
1607613910000|2020-12-10 15:25:10|3805.83|3805.83|3805.71|3805.71|3805.83|3805.83|3805.71|3805.71|0
1607613920000|2020-12-10 15:25:20|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|0
1607613950000|2020-12-10 15:25:50|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|3805.71|0
1607613960000|2020-12-10 15:26:00|3804.83|3804.83|3804.07|3804.07|3804.83|3804.83|3804.07|3804.07|0
1607613970000|2020-12-10 15:26:10|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|0
1607613990000|2020-12-10 15:26:30|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|3805.16|0
1607614010000|2020-12-10 15:26:50|3805.41|3805.41|3805.49|3805.49|3805.57|3805.57|3805.41|3805.41|0
1607614030000|2020-12-10 15:27:10|3804.3|3804.3|3803.5|3803.5|3804.3|3804.3|3803.5|3803.5|0
1607614040000|2020-12-10 15:27:20|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|3802.71|0
1607614050000|2020-12-10 15:27:30|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|3802.31|0
1607614060000|2020-12-10 15:27:40|3802.23|3802.23|3800.75|3800.75|3802.23|3802.23|3800.75|3800.75|0
1607614070000|2020-12-10 15:27:50|3800.07|3800.07|3798.88|3798.88|3800.07|3800.07|3798.88|3798.88|0
1607614080000|2020-12-10 15:28:00|3798.83|3798.83|3798.72|3798.72|3798.83|3798.83|3798.72|3798.72|0
1607614100000|2020-12-10 15:28:20|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|0
1607614110000|2020-12-10 15:28:30|3799.03|3799.03|3798.35|3798.35|3799.03|3799.03|3798.35|3798.35|0
1607614120000|2020-12-10 15:28:40|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|0
1607614140000|2020-12-10 15:29:00|3799.15|3799.15|3800.34|3800.34|3800.34|3800.34|3799.15|3799.15|0
1607614150000|2020-12-10 15:29:10|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|0
1607614160000|2020-12-10 15:29:20|3797.95|3797.95|3797.56|3797.56|3797.95|3797.95|3797.56|3797.56|0
1607614180000|2020-12-10 15:29:40|3797.85|3797.85|3796.66|3796.66|3797.85|3797.85|3796.66|3796.66|0
1607614190000|2020-12-10 15:29:50|3797.85|3797.85|3798.25|3798.25|3798.25|3798.25|3797.85|3797.85|0
1607614200000|2020-12-10 15:30:00|3799.04|3799.04|3799.29|3799.29|3799.29|3799.29|3799.04|3799.04|0
1607614210000|2020-12-10 15:30:10|3799.38|3799.38|3800.97|3800.97|3800.97|3800.97|3799.38|3799.38|0
1607614220000|2020-12-10 15:30:20|3800.58|3800.58|3799.78|3799.78|3800.58|3800.58|3799.78|3799.78|0
1607614230000|2020-12-10 15:30:30|3799.7|3799.7|3799.25|3799.25|3799.7|3799.7|3799.25|3799.25|0
1607614240000|2020-12-10 15:30:40|3798.46|3798.46|3797.77|3797.77|3798.46|3798.46|3797.77|3797.77|0
1607614250000|2020-12-10 15:30:50|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|0
1607614260000|2020-12-10 15:31:00|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1607614300000|2020-12-10 15:31:40|3799.13|3799.13|3798.8|3798.8|3799.13|3799.13|3798.8|3798.8|0
1607614310000|2020-12-10 15:31:50|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|0
1607614320000|2020-12-10 15:32:00|3798.17|3798.17|3799.98|3799.98|3800.03|3800.03|3798.17|3798.17|0
1607614330000|2020-12-10 15:32:10|3800.38|3800.38|3801.46|3801.46|3801.46|3801.46|3800.38|3800.38|0
1607614340000|2020-12-10 15:32:20|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|0
1607614350000|2020-12-10 15:32:30|3801.7|3801.7|3801.31|3801.31|3801.7|3801.7|3801.31|3801.31|0
1607614370000|2020-12-10 15:32:50|3801.14|3801.14|3801.16|3801.16|3801.56|3801.56|3801.14|3801.14|0
1607614380000|2020-12-10 15:33:00|3801.24|3801.24|3801|3801|3801.24|3801.24|3801|3801|0
1607614390000|2020-12-10 15:33:10|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|0
1607614400000|2020-12-10 15:33:20|3801.32|3801.32|3801.48|3801.48|3801.48|3801.48|3801.32|3801.32|0
1607614420000|2020-12-10 15:33:40|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|0
1607614430000|2020-12-10 15:33:50|3801.49|3801.49|3800.48|3800.48|3801.49|3801.49|3800.48|3800.48|0
1607614460000|2020-12-10 15:34:20|3799.8|3799.8|3799.18|3799.18|3799.8|3799.8|3799.18|3799.18|0
1607614470000|2020-12-10 15:34:30|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|0
1607614480000|2020-12-10 15:34:40|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|3799.63|0
1607614500000|2020-12-10 15:35:00|3799.55|3799.55|3799.6|3799.6|3799.6|3799.6|3799.55|3799.55|0
1607614520000|2020-12-10 15:35:20|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|3798.24|0
1607614540000|2020-12-10 15:35:40|3799.03|3799.03|3799.71|3799.71|3799.71|3799.71|3799.03|3799.03|0
1607614550000|2020-12-10 15:35:50|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|0
1607614560000|2020-12-10 15:36:00|3799.32|3799.32|3799.09|3799.09|3799.88|3799.88|3799.09|3799.09|0
1607614570000|2020-12-10 15:36:10|3799.77|3799.77|3800.62|3800.62|3800.62|3800.62|3799.77|3799.77|0
1607614580000|2020-12-10 15:36:20|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|3800.7|0
1607614600000|2020-12-10 15:36:40|3800.02|3800.02|3801.21|3801.21|3801.21|3801.21|3800.02|3800.02|0
1607614610000|2020-12-10 15:36:50|3802|3802|3802|3802|3802|3802|3802|3802|0
1607614620000|2020-12-10 15:37:00|3802.4|3802.4|3803.05|3803.05|3804.24|3804.24|3802.4|3802.4|0
1607614630000|2020-12-10 15:37:10|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|0
1607614640000|2020-12-10 15:37:20|3803.85|3803.85|3803.45|3803.45|3803.85|3803.85|3803.45|3803.45|0
1607614650000|2020-12-10 15:37:30|3803.53|3803.53|3803.38|3803.38|3803.53|3803.53|3803.38|3803.38|0
1607614680000|2020-12-10 15:38:00|3803.55|3803.55|3804.24|3804.24|3804.24|3804.24|3803.55|3803.55|0
1607614690000|2020-12-10 15:38:10|3805.04|3805.04|3804.89|3804.89|3805.43|3805.43|3804.64|3804.64|0
1607614700000|2020-12-10 15:38:20|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|0
1607614720000|2020-12-10 15:38:40|3804.89|3804.89|3804.84|3804.84|3804.89|3804.89|3804.84|3804.84|0
1607614730000|2020-12-10 15:38:50|3805.63|3805.63|3806.72|3806.72|3806.72|3806.72|3805.63|3805.63|0
1607614740000|2020-12-10 15:39:00|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|3807.12|0
1607614750000|2020-12-10 15:39:10|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|0
1607614760000|2020-12-10 15:39:20|3807.36|3807.36|3807.23|3807.23|3807.52|3807.52|3807.23|3807.23|0
1607614770000|2020-12-10 15:39:30|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1607614790000|2020-12-10 15:39:50|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|0
1607614810000|2020-12-10 15:40:10|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|0
1607614830000|2020-12-10 15:40:30|3807.23|3807.23|3807.23|3807.23|3807.23|3807.23|3807.15|3807.15|0
1607614850000|2020-12-10 15:40:50|3806.83|3806.83|3806.39|3806.39|3806.83|3806.83|3806.39|3806.39|0
1607614860000|2020-12-10 15:41:00|3805.6|3805.6|3805.12|3805.12|3805.6|3805.6|3805.12|3805.12|0
1607614870000|2020-12-10 15:41:10|3805.29|3805.29|3805.32|3805.32|3805.52|3805.52|3805.29|3805.29|0
1607614880000|2020-12-10 15:41:20|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1607614890000|2020-12-10 15:41:30|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|3804.56|0
1607614900000|2020-12-10 15:41:40|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|3804.95|0
1607614910000|2020-12-10 15:41:50|3805.35|3805.35|3805.75|3805.75|3805.75|3805.75|3805.35|3805.35|0
1607614920000|2020-12-10 15:42:00|3805.83|3805.83|3805.43|3805.43|3805.83|3805.83|3805.43|3805.43|0
1607614930000|2020-12-10 15:42:10|3805.27|3805.27|3806.06|3806.06|3806.06|3806.06|3805.27|3805.27|0
1607614940000|2020-12-10 15:42:20|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|0
1607614960000|2020-12-10 15:42:40|3806.5|3806.5|3806.25|3806.25|3806.5|3806.5|3806.25|3806.25|0
1607614980000|2020-12-10 15:43:00|3805.45|3805.45|3803.85|3803.85|3805.45|3805.45|3803.85|3803.85|0
1607614990000|2020-12-10 15:43:10|3803.06|3803.06|3801.69|3801.69|3803.06|3803.06|3801.69|3801.69|0
1607615000000|2020-12-10 15:43:20|3801.86|3801.86|3803.3|3803.3|3803.44|3803.44|3801.86|3801.86|0
1607615030000|2020-12-10 15:43:50|3803.69|3803.69|3804.02|3804.02|3804.02|3804.02|3803.69|3803.69|0
1607615040000|2020-12-10 15:44:00|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|3803.94|0
1607615050000|2020-12-10 15:44:10|3803.15|3803.15|3802.07|3802.07|3803.54|3803.54|3802.07|3802.07|0
1607615060000|2020-12-10 15:44:20|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|0
1607615070000|2020-12-10 15:44:30|3801.77|3801.77|3801.75|3801.75|3801.85|3801.85|3801.75|3801.75|0
1607615090000|2020-12-10 15:44:50|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|3801.58|0
1607615100000|2020-12-10 15:45:00|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|3801.43|0
1607615110000|2020-12-10 15:45:10|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1607615120000|2020-12-10 15:45:20|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|0
1607615140000|2020-12-10 15:45:40|3801.45|3801.45|3801.05|3801.05|3801.45|3801.45|3801.05|3801.05|0
1607615150000|2020-12-10 15:45:50|3800.37|3800.37|3799.97|3799.97|3800.37|3800.37|3799.97|3799.97|0
1607615160000|2020-12-10 15:46:00|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|0
1607615170000|2020-12-10 15:46:10|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|3800.94|0
1607615200000|2020-12-10 15:46:40|3800.78|3800.78|3799.98|3799.98|3800.78|3800.78|3799.98|3799.98|0
1607615210000|2020-12-10 15:46:50|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|0
1607615220000|2020-12-10 15:47:00|3798.11|3798.11|3797.32|3797.32|3798.11|3798.11|3797.32|3797.32|0
1607615230000|2020-12-10 15:47:10|3797.71|3797.71|3797.66|3797.66|3797.71|3797.71|3797.66|3797.66|0
1607615240000|2020-12-10 15:47:20|3797.71|3797.71|3798.11|3798.11|3798.11|3798.11|3797.32|3797.32|0
1607615250000|2020-12-10 15:47:30|3797.32|3797.32|3798.16|3798.16|3798.16|3798.16|3797.32|3797.32|0
1607615260000|2020-12-10 15:47:40|3798.47|3798.47|3798.55|3798.55|3798.62|3798.62|3798.32|3798.32|0
1607615270000|2020-12-10 15:47:50|3797.86|3797.86|3798.26|3798.26|3798.26|3798.26|3797.86|3797.86|0
1607615280000|2020-12-10 15:48:00|3799.45|3799.45|3799.54|3799.54|3799.54|3799.54|3799.29|3799.29|0
1607615290000|2020-12-10 15:48:10|3799.42|3799.42|3800.98|3800.98|3800.98|3800.98|3799.42|3799.42|0
1607615300000|2020-12-10 15:48:20|3800.93|3800.93|3801.46|3801.46|3801.61|3801.61|3800.93|3800.93|0
1607615310000|2020-12-10 15:48:30|3801.51|3801.51|3801.91|3801.91|3801.91|3801.91|3801.51|3801.51|0
1607615320000|2020-12-10 15:48:40|3802.21|3802.21|3802.61|3802.61|3802.61|3802.61|3802.21|3802.21|0
1607615330000|2020-12-10 15:48:50|3802.21|3802.21|3801.76|3801.76|3802.21|3802.21|3801.76|3801.76|0
1607615340000|2020-12-10 15:49:00|3801.08|3801.08|3801.72|3801.72|3801.72|3801.72|3801.08|3801.08|0
1607615350000|2020-12-10 15:49:10|3801.33|3801.33|3801.39|3801.39|3801.39|3801.39|3801.24|3801.24|0
1607615360000|2020-12-10 15:49:20|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1607615370000|2020-12-10 15:49:30|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|0
1607615380000|2020-12-10 15:49:40|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|3801.2|0
1607615400000|2020-12-10 15:50:00|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|3801.3|0
1607615410000|2020-12-10 15:50:10|3801.47|3801.47|3803.87|3803.87|3803.87|3803.87|3801.47|3801.47|0
1607615420000|2020-12-10 15:50:20|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|0
1607615430000|2020-12-10 15:50:30|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|3804.43|0
1607615450000|2020-12-10 15:50:50|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|3804.65|0
1607615460000|2020-12-10 15:51:00|3806.01|3806.01|3806.01|3806.01|3806.01|3806.01|3806.01|3806.01|0
1607615470000|2020-12-10 15:51:10|3805.93|3805.93|3805.76|3805.76|3805.93|3805.93|3805.76|3805.76|0
1607615480000|2020-12-10 15:51:20|3805.6|3805.6|3805.2|3805.2|3805.6|3805.6|3805.2|3805.2|0
1607615490000|2020-12-10 15:51:30|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|0
1607615500000|2020-12-10 15:51:40|3805.75|3805.75|3805.51|3805.51|3806.2|3806.2|3805.51|3805.51|0
1607615510000|2020-12-10 15:51:50|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|0
1607615520000|2020-12-10 15:52:00|3805.26|3805.26|3805.17|3805.17|3805.26|3805.26|3805.17|3805.17|0
1607615530000|2020-12-10 15:52:10|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|3805.12|0
1607615550000|2020-12-10 15:52:30|3805|3805|3805|3805|3805|3805|3805|3805|0
1607615560000|2020-12-10 15:52:40|3804.95|3804.95|3804.26|3804.26|3804.95|3804.95|3804.26|3804.26|0
1607615580000|2020-12-10 15:53:00|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|3804.11|0
1607615590000|2020-12-10 15:53:10|3802.92|3802.92|3801.96|3801.96|3802.92|3802.92|3801.96|3801.96|0
1607615600000|2020-12-10 15:53:20|3801.81|3801.81|3801.59|3801.59|3801.81|3801.81|3801.59|3801.59|0
1607615610000|2020-12-10 15:53:30|3801.53|3801.53|3801.43|3801.43|3801.53|3801.53|3801.43|3801.43|0
1607615620000|2020-12-10 15:53:40|3801.31|3801.31|3801.29|3801.29|3801.46|3801.46|3801.29|3801.29|0
1607615640000|2020-12-10 15:54:00|3801.13|3801.13|3802.08|3802.08|3802.32|3802.32|3801.13|3801.13|0
1607615660000|2020-12-10 15:54:20|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|3802.88|0
1607615670000|2020-12-10 15:54:30|3802.46|3802.46|3801.78|3801.78|3802.46|3802.46|3801.78|3801.78|0
1607615690000|2020-12-10 15:54:50|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|0
1607615700000|2020-12-10 15:55:00|3801.97|3801.97|3801.97|3801.97|3802.37|3802.37|3801.97|3801.97|0
1607615710000|2020-12-10 15:55:10|3802.22|3802.22|3803.09|3803.09|3803.09|3803.09|3802.22|3802.22|0
1607615720000|2020-12-10 15:55:20|3803.17|3803.17|3803.34|3803.34|3803.34|3803.34|3802.94|3802.94|0
1607615740000|2020-12-10 15:55:40|3803.74|3803.74|3803.34|3803.34|3803.74|3803.74|3803.34|3803.34|0
1607615760000|2020-12-10 15:56:00|3803.26|3803.26|3802.53|3802.53|3803.26|3803.26|3802.53|3802.53|0
1607615770000|2020-12-10 15:56:10|3801.85|3801.85|3801.7|3801.7|3801.85|3801.85|3801.7|3801.7|0
1607615780000|2020-12-10 15:56:20|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|3802.49|0
1607615800000|2020-12-10 15:56:40|3802.64|3802.64|3802.24|3802.24|3802.64|3802.64|3802.24|3802.24|0
1607615820000|2020-12-10 15:57:00|3801.05|3801.05|3801.29|3801.29|3801.29|3801.29|3800.89|3800.89|0
1607615840000|2020-12-10 15:57:20|3801.37|3801.37|3802.25|3802.25|3802.25|3802.25|3801.37|3801.37|0
1607615870000|2020-12-10 15:57:50|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|3801.85|0
1607615910000|2020-12-10 15:58:30|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|3801.97|0
1607615920000|2020-12-10 15:58:40|3802.37|3802.37|3802.37|3802.37|3802.37|3802.37|3801.97|3801.97|0
1607615930000|2020-12-10 15:58:50|3802.45|3802.45|3802.63|3802.63|3802.63|3802.63|3802.45|3802.45|0
1607615940000|2020-12-10 15:59:00|3802.57|3802.57|3802.26|3802.26|3802.65|3802.65|3801.86|3801.86|0
1607615950000|2020-12-10 15:59:10|3802.65|3802.65|3805.66|3805.66|3805.66|3805.66|3802.65|3802.65|0
1607615960000|2020-12-10 15:59:20|3805.55|3805.55|3806|3806|3806|3806|3805.55|3805.55|0
1607615980000|2020-12-10 15:59:40|3806.4|3806.4|3806.8|3806.8|3806.8|3806.8|3806.4|3806.4|0
1607615990000|2020-12-10 15:59:50|3806.75|3806.75|3806.99|3806.99|3806.99|3806.99|3806.75|3806.75|0
1607616000000|2020-12-10 16:00:00|3807.15|3807.15|3805.72|3805.72|3807.15|3807.15|3805.72|3805.72|0
1607616010000|2020-12-10 16:00:10|3805.86|3805.86|3808.5|3808.5|3808.5|3808.5|3805.86|3805.86|0
1607616030000|2020-12-10 16:00:30|3808.71|3808.71|3812.01|3812.01|3812.01|3812.01|3808.71|3808.71|0
1607616040000|2020-12-10 16:00:40|3812.7|3812.7|3811.46|3811.46|3812.7|3812.7|3811.46|3811.46|0
1607616050000|2020-12-10 16:00:50|3811.6|3811.6|3812|3812|3812|3812|3811.6|3811.6|0
1607616060000|2020-12-10 16:01:00|3811.23|3811.23|3811.81|3811.81|3811.81|3811.81|3810.04|3810.04|0
1607616070000|2020-12-10 16:01:10|3811.89|3811.89|3812.97|3812.97|3812.97|3812.97|3811.89|3811.89|0
1607616080000|2020-12-10 16:01:20|3813.18|3813.18|3813.27|3813.27|3813.27|3813.27|3813.18|3813.18|0
1607616090000|2020-12-10 16:01:30|3812.87|3812.87|3813.62|3813.62|3813.62|3813.62|3812.7|3812.7|0
1607616100000|2020-12-10 16:01:40|3813.87|3813.87|3816.94|3816.94|3816.94|3816.94|3813.87|3813.87|0
1607616110000|2020-12-10 16:01:50|3817.74|3817.74|3817.99|3817.99|3817.99|3817.99|3817.74|3817.74|0
1607616130000|2020-12-10 16:02:10|3818.38|3818.38|3818.24|3818.24|3818.71|3818.71|3817.92|3817.92|0
1607616140000|2020-12-10 16:02:20|3818.84|3818.84|3819.23|3819.23|3819.23|3819.23|3818.84|3818.84|0
1607616150000|2020-12-10 16:02:30|3819.48|3819.48|3818.05|3818.05|3819.48|3819.48|3818.05|3818.05|0
1607616160000|2020-12-10 16:02:40|3817.72|3817.72|3818.01|3818.01|3818.01|3818.01|3817.61|3817.61|0
1607616170000|2020-12-10 16:02:50|3817.93|3817.93|3818.37|3818.37|3818.37|3818.37|3817.33|3817.33|0
1607616180000|2020-12-10 16:03:00|3818.47|3818.47|3819.27|3819.27|3819.27|3819.27|3818.47|3818.47|0
1607616200000|2020-12-10 16:03:20|3819.22|3819.22|3822.02|3822.02|3822.02|3822.02|3819.22|3819.22|0
1607616210000|2020-12-10 16:03:30|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|3822.34|0
1607616220000|2020-12-10 16:03:40|3822.75|3822.75|3822.17|3822.17|3822.75|3822.75|3821.96|3821.96|0
1607616230000|2020-12-10 16:03:50|3821.78|3821.78|3820.94|3820.94|3821.78|3821.78|3820.94|3820.94|0
1607616240000|2020-12-10 16:04:00|3820.61|3820.61|3819.71|3819.71|3820.61|3820.61|3819.71|3819.71|0
1607616250000|2020-12-10 16:04:10|3819.59|3819.59|3819.43|3819.43|3819.59|3819.59|3819.43|3819.43|0
1607616260000|2020-12-10 16:04:20|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|3819.21|0
1607616270000|2020-12-10 16:04:30|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|0
1607616280000|2020-12-10 16:04:40|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1607616290000|2020-12-10 16:04:50|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|0
1607616300000|2020-12-10 16:05:00|3818.16|3818.16|3818.25|3818.25|3818.25|3818.25|3818.16|3818.16|0
1607616310000|2020-12-10 16:05:10|3818.93|3818.93|3819.1|3819.1|3819.1|3819.1|3818.93|3818.93|0
1607616320000|2020-12-10 16:05:20|3818.85|3818.85|3817.49|3817.49|3818.85|3818.85|3817.49|3817.49|0
1607616330000|2020-12-10 16:05:30|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|0
1607616340000|2020-12-10 16:05:40|3818.01|3818.01|3818.09|3818.09|3818.09|3818.09|3818.01|3818.01|0
1607616350000|2020-12-10 16:05:50|3818.39|3818.39|3817.46|3817.46|3818.39|3818.39|3817.46|3817.46|0
1607616360000|2020-12-10 16:06:00|3817.35|3817.35|3817.24|3817.24|3817.35|3817.35|3817.24|3817.24|0
1607616370000|2020-12-10 16:06:10|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|0
1607616400000|2020-12-10 16:06:40|3816.89|3816.89|3816.73|3816.73|3816.89|3816.89|3816.73|3816.73|0
1607616410000|2020-12-10 16:06:50|3816.64|3816.64|3816.04|3816.04|3816.73|3816.73|3816.04|3816.04|0
1607616420000|2020-12-10 16:07:00|3815.94|3815.94|3816.13|3816.13|3816.53|3816.53|3815.54|3815.54|0
1607616430000|2020-12-10 16:07:10|3814.94|3814.94|3814.94|3814.94|3815.34|3815.34|3814.94|3814.94|0
1607616440000|2020-12-10 16:07:20|3815.34|3815.34|3815.17|3815.17|3815.34|3815.34|3815.17|3815.17|0
1607616470000|2020-12-10 16:07:50|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|3815.12|0
1607616480000|2020-12-10 16:08:00|3815.37|3815.37|3815.28|3815.28|3815.37|3815.37|3815.28|3815.28|0
1607616490000|2020-12-10 16:08:10|3815.43|3815.43|3815.83|3815.83|3815.83|3815.83|3815.43|3815.43|0
1607616520000|2020-12-10 16:08:40|3816|3816|3816.49|3816.49|3816.49|3816.49|3815.7|3815.7|0
1607616530000|2020-12-10 16:08:50|3817.29|3817.29|3817.9|3817.9|3817.9|3817.9|3817.29|3817.29|0
1607616540000|2020-12-10 16:09:00|3818.07|3818.07|3818.36|3818.36|3818.36|3818.36|3817.68|3817.68|0
1607616560000|2020-12-10 16:09:20|3817.96|3817.96|3817.65|3817.65|3817.96|3817.96|3817.57|3817.57|0
1607616570000|2020-12-10 16:09:30|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|3817.73|0
1607616580000|2020-12-10 16:09:40|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|3817.05|0
1607616590000|2020-12-10 16:09:50|3817.13|3817.13|3817.05|3817.05|3817.13|3817.13|3817.05|3817.05|0
1607616600000|2020-12-10 16:10:00|3816.94|3816.94|3816.8|3816.8|3816.94|3816.94|3816.8|3816.8|0
1607616610000|2020-12-10 16:10:10|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|3816.12|0
1607616620000|2020-12-10 16:10:20|3815.44|3815.44|3816.23|3816.23|3816.23|3816.23|3815.44|3815.44|0
1607616630000|2020-12-10 16:10:30|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|3816.63|0
1607616640000|2020-12-10 16:10:40|3815.44|3815.44|3814.96|3814.96|3815.44|3815.44|3814.96|3814.96|0
1607616650000|2020-12-10 16:10:50|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|3814.28|0
1607616660000|2020-12-10 16:11:00|3813.88|3813.88|3813.96|3813.96|3813.96|3813.96|3813.88|3813.88|0
1607616680000|2020-12-10 16:11:20|3813.28|3813.28|3813.96|3813.96|3813.96|3813.96|3813.28|3813.28|0
1607616690000|2020-12-10 16:11:30|3813.56|3813.56|3814.25|3814.25|3814.25|3814.25|3813.56|3813.56|0
1607616700000|2020-12-10 16:11:40|3813.8|3813.8|3814.61|3814.61|3814.61|3814.61|3813.65|3813.65|0
1607616710000|2020-12-10 16:11:50|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|3814.21|0
1607616730000|2020-12-10 16:12:10|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|3814.61|0
1607616740000|2020-12-10 16:12:20|3814.44|3814.44|3814.04|3814.04|3814.44|3814.44|3814.04|3814.04|0
1607616760000|2020-12-10 16:12:40|3814.21|3814.21|3814.23|3814.23|3814.23|3814.23|3814.13|3814.13|0
1607616770000|2020-12-10 16:12:50|3814.11|3814.11|3814.07|3814.07|3814.11|3814.11|3813.95|3813.95|0
1607616780000|2020-12-10 16:13:00|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|3813.67|0
1607616790000|2020-12-10 16:13:10|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|0
1607616800000|2020-12-10 16:13:20|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|3813.11|0
1607616810000|2020-12-10 16:13:30|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|0
1607616820000|2020-12-10 16:13:40|3812.87|3812.87|3812.98|3812.98|3812.98|3812.98|3812.87|3812.87|0
1607616830000|2020-12-10 16:13:50|3813.77|3813.77|3814.11|3814.11|3814.17|3814.17|3813.77|3813.77|0
1607616840000|2020-12-10 16:14:00|3814.36|3814.36|3815.35|3815.35|3815.35|3815.35|3814.36|3814.36|0
1607616850000|2020-12-10 16:14:10|3815.26|3815.26|3815.76|3815.76|3815.76|3815.76|3815.26|3815.26|0
1607616870000|2020-12-10 16:14:30|3816.16|3816.16|3816.08|3816.08|3816.16|3816.16|3816.08|3816.08|0
1607616880000|2020-12-10 16:14:40|3816.47|3816.47|3816.58|3816.58|3816.58|3816.58|3816.47|3816.47|0
1607616890000|2020-12-10 16:14:50|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|0
1607616900000|2020-12-10 16:15:00|3816.3|3816.3|3816.3|3816.3|3816.3|3816.3|3816.3|3816.3|0
1607616910000|2020-12-10 16:15:10|3816.39|3816.39|3816.19|3816.19|3816.39|3816.39|3816.19|3816.19|0
1607616920000|2020-12-10 16:15:20|3815.8|3815.8|3815.47|3815.47|3815.8|3815.8|3815.47|3815.47|0
1607616930000|2020-12-10 16:15:30|3815.31|3815.31|3815.23|3815.23|3815.31|3815.31|3815.23|3815.23|0
1607616940000|2020-12-10 16:15:40|3815.91|3815.91|3815.51|3815.51|3815.91|3815.91|3815.51|3815.51|0
1607616950000|2020-12-10 16:15:50|3816.31|3816.31|3816.31|3816.31|3816.31|3816.31|3816.31|3816.31|0
1607616970000|2020-12-10 16:16:10|3816.39|3816.39|3815.68|3815.68|3816.5|3816.5|3815.68|3815.68|0
1607616980000|2020-12-10 16:16:20|3815.85|3815.85|3815.93|3815.93|3815.93|3815.93|3815.85|3815.85|0
1607616990000|2020-12-10 16:16:30|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|3815.81|0
1607617000000|2020-12-10 16:16:40|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1607617010000|2020-12-10 16:16:50|3816.13|3816.13|3815.33|3815.33|3816.13|3816.13|3815.33|3815.33|0
1607617020000|2020-12-10 16:17:00|3815|3815|3815|3815|3815|3815|3815|3815|0
1607617030000|2020-12-10 16:17:10|3814.92|3814.92|3815.32|3815.32|3815.32|3815.32|3814.92|3814.92|0
1607617070000|2020-12-10 16:17:50|3814.63|3814.63|3813.05|3813.05|3814.63|3814.63|3813.05|3813.05|0
1607617090000|2020-12-10 16:18:10|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|3812.9|0
1607617100000|2020-12-10 16:18:20|3812.85|3812.85|3812.63|3812.63|3812.85|3812.85|3812.34|3812.34|0
1607617110000|2020-12-10 16:18:30|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|0
1607617120000|2020-12-10 16:18:40|3812.03|3812.03|3811.74|3811.74|3812.19|3812.19|3811.74|3811.74|0
1607617130000|2020-12-10 16:18:50|3811.49|3811.49|3811.41|3811.41|3811.49|3811.49|3811.41|3811.41|0
1607617150000|2020-12-10 16:19:10|3811.58|3811.58|3812.26|3812.26|3812.26|3812.26|3811.58|3811.58|0
1607617190000|2020-12-10 16:19:50|3811.86|3811.86|3811.15|3811.15|3811.86|3811.86|3811.15|3811.15|0
1607617200000|2020-12-10 16:20:00|3811.23|3811.23|3811.29|3811.29|3811.29|3811.29|3811.23|3811.23|0
1607617210000|2020-12-10 16:20:10|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|0
1607617220000|2020-12-10 16:20:20|3811.04|3811.04|3810.65|3810.65|3811.55|3811.55|3810.65|3810.65|0
1607617270000|2020-12-10 16:21:10|3810.89|3810.89|3810.86|3810.86|3810.98|3810.98|3810.86|3810.86|0
1607617280000|2020-12-10 16:21:20|3810.06|3810.06|3810.86|3810.86|3810.86|3810.86|3810.06|3810.06|0
1607617290000|2020-12-10 16:21:30|3810.61|3810.61|3809.57|3809.57|3810.61|3810.61|3809.57|3809.57|0
1607617300000|2020-12-10 16:21:40|3809.4|3809.4|3807.6|3807.6|3809.4|3809.4|3807.6|3807.6|0
1607617310000|2020-12-10 16:21:50|3807.31|3807.31|3807.02|3807.02|3807.45|3807.45|3806.51|3806.51|0
1607617330000|2020-12-10 16:22:10|3807.41|3807.41|3807.56|3807.56|3807.56|3807.56|3807.41|3807.41|0
1607617340000|2020-12-10 16:22:20|3807.4|3807.4|3807.25|3807.25|3807.4|3807.4|3807.25|3807.25|0
1607617350000|2020-12-10 16:22:30|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|0
1607617360000|2020-12-10 16:22:40|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|3807.02|0
1607617370000|2020-12-10 16:22:50|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|0
1607617400000|2020-12-10 16:23:20|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|3807.41|0
1607617410000|2020-12-10 16:23:30|3807.5|3807.5|3807.41|3807.41|3807.5|3807.5|3807.41|3807.41|0
1607617420000|2020-12-10 16:23:40|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|0
1607617430000|2020-12-10 16:23:50|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|3806.57|0
1607617440000|2020-12-10 16:24:00|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|3807.36|0
1607617450000|2020-12-10 16:24:10|3807.21|3807.21|3807.57|3807.57|3807.57|3807.57|3807.21|3807.21|0
1607617460000|2020-12-10 16:24:20|3806.77|3806.77|3806.44|3806.44|3806.77|3806.77|3806.44|3806.44|0
1607617470000|2020-12-10 16:24:30|3806.28|3806.28|3808.45|3808.45|3808.45|3808.45|3806.28|3806.28|0
1607617480000|2020-12-10 16:24:40|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|0
1607617490000|2020-12-10 16:24:50|3809.25|3809.25|3809.3|3809.3|3809.3|3809.3|3809.25|3809.25|0
1607617500000|2020-12-10 16:25:00|3808.62|3808.62|3809.47|3809.47|3809.47|3809.47|3808.62|3808.62|0
1607617510000|2020-12-10 16:25:10|3809.55|3809.55|3808.75|3808.75|3809.55|3809.55|3808.75|3808.75|0
1607617520000|2020-12-10 16:25:20|3808.81|3808.81|3807.76|3807.76|3808.81|3808.81|3807.59|3807.59|0
1607617530000|2020-12-10 16:25:30|3807.59|3807.59|3807.19|3807.19|3807.59|3807.59|3807.19|3807.19|0
1607617540000|2020-12-10 16:25:40|3807.34|3807.34|3807.43|3807.43|3807.43|3807.43|3807.04|3807.04|0
1607617550000|2020-12-10 16:25:50|3807.12|3807.12|3807.22|3807.22|3807.28|3807.28|3807.12|3807.12|0
1607617560000|2020-12-10 16:26:00|3807.06|3807.06|3806.37|3806.37|3807.06|3807.06|3806.37|3806.37|0
1607617570000|2020-12-10 16:26:10|3805.98|3805.98|3806.85|3806.85|3806.85|3806.85|3805.98|3805.98|0
1607617590000|2020-12-10 16:26:30|3806.77|3806.77|3806.61|3806.61|3806.77|3806.77|3806.61|3806.61|0
1607617600000|2020-12-10 16:26:40|3805.82|3805.82|3805.05|3805.05|3805.82|3805.82|3805.05|3805.05|0
1607617610000|2020-12-10 16:26:50|3804.26|3804.26|3803.96|3803.96|3804.26|3804.26|3803.56|3803.56|0
1607617620000|2020-12-10 16:27:00|3803.27|3803.27|3803.42|3803.42|3803.42|3803.42|3802.95|3802.95|0
1607617630000|2020-12-10 16:27:10|3803.03|3803.03|3802.5|3802.5|3803.11|3803.11|3802.5|3802.5|0
1607617640000|2020-12-10 16:27:20|3801.81|3801.81|3803.01|3803.01|3803.86|3803.86|3801.81|3801.81|0
1607617650000|2020-12-10 16:27:30|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|0
1607617660000|2020-12-10 16:27:40|3802.7|3802.7|3800.5|3800.5|3802.7|3802.7|3800.5|3800.5|0
1607617670000|2020-12-10 16:27:50|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|3800.1|0
1607617680000|2020-12-10 16:28:00|3799.71|3799.71|3798.63|3798.63|3800.1|3800.1|3798.63|3798.63|0
1607617690000|2020-12-10 16:28:10|3799.31|3799.31|3799.83|3799.83|3799.84|3799.84|3798.92|3798.92|0
1607617700000|2020-12-10 16:28:20|3799.75|3799.75|3798.33|3798.33|3799.75|3799.75|3798.33|3798.33|0
1607617710000|2020-12-10 16:28:30|3798.18|3798.18|3797.74|3797.74|3798.48|3798.48|3797.74|3797.74|0
1607617720000|2020-12-10 16:28:40|3797.66|3797.66|3797.92|3797.92|3797.92|3797.92|3796.73|3796.73|0
1607617730000|2020-12-10 16:28:50|3797.86|3797.86|3798.59|3798.59|3798.59|3798.59|3797.8|3797.8|0
1607617740000|2020-12-10 16:29:00|3798.51|3798.51|3799.16|3799.16|3799.38|3799.38|3798.11|3798.11|0
1607617750000|2020-12-10 16:29:10|3797.97|3797.97|3799.16|3799.16|3799.16|3799.16|3797.97|3797.97|0
1607617760000|2020-12-10 16:29:20|3798.48|3798.48|3798.97|3798.97|3798.97|3798.97|3798.18|3798.18|0
1607617770000|2020-12-10 16:29:30|3798.95|3798.95|3799.88|3799.88|3799.88|3799.88|3798.31|3798.31|0
1607617780000|2020-12-10 16:29:40|3799.2|3799.2|3799.25|3799.25|3799.65|3799.65|3798.49|3798.49|0
1607617790000|2020-12-10 16:29:50|3798.81|3798.81|3799.07|3799.07|3799.22|3799.22|3798.41|3798.41|0
1607674500000|2020-12-11 08:15:00|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|0
1607674510000|2020-12-11 08:15:10|3706.6|3706.6|3707|3707|3709.77|3709.77|3706.6|3706.6|0
1607674520000|2020-12-11 08:15:20|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|0
1607674530000|2020-12-11 08:15:30|3707.39|3707.39|3709.77|3709.77|3709.77|3709.77|3707.39|3707.39|0
1607674550000|2020-12-11 08:15:50|3706.6|3706.6|3706.93|3706.93|3707.79|3707.79|3703.36|3703.36|0
1607674560000|2020-12-11 08:16:00|3703.76|3703.76|3703.6|3703.6|3703.76|3703.76|3703.6|3703.6|0
1607674570000|2020-12-11 08:16:10|3702.8|3702.8|3698.59|3698.59|3702.8|3702.8|3698.59|3698.59|0
1607674580000|2020-12-11 08:16:20|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|0
1607674590000|2020-12-11 08:16:30|3695.71|3695.71|3696.9|3696.9|3699.67|3699.67|3695.71|3695.71|0
1607674600000|2020-12-11 08:16:40|3698.48|3698.48|3696.1|3696.1|3698.48|3698.48|3696.1|3696.1|0
1607674610000|2020-12-11 08:16:50|3695.31|3695.31|3697.32|3697.32|3697.8|3697.8|3695.31|3695.31|0
1607674620000|2020-12-11 08:17:00|3697.47|3697.47|3701.34|3701.34|3701.34|3701.34|3694.92|3694.92|0
1607674630000|2020-12-11 08:17:10|3700.54|3700.54|3703.37|3703.37|3703.54|3703.54|3700.15|3700.15|0
1607674640000|2020-12-11 08:17:20|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|0
1607674650000|2020-12-11 08:17:30|3706.27|3706.27|3706.77|3706.77|3706.77|3706.77|3706.27|3706.27|0
1607674660000|2020-12-11 08:17:40|3707.56|3707.56|3709.79|3709.79|3711.35|3711.35|3706.52|3706.52|0
1607674670000|2020-12-11 08:17:50|3710.98|3710.98|3712.31|3712.31|3712.7|3712.7|3710.98|3710.98|0
1607674680000|2020-12-11 08:18:00|3710.32|3710.32|3710.27|3710.27|3712.7|3712.7|3709.93|3709.93|0
1607674690000|2020-12-11 08:18:10|3709.87|3709.87|3709.07|3709.07|3711.85|3711.85|3709.07|3709.07|0
1607674700000|2020-12-11 08:18:20|3708.28|3708.28|3704.03|3704.03|3709.07|3709.07|3704.03|3704.03|0
1607674710000|2020-12-11 08:18:30|3702.44|3702.44|3701.47|3701.47|3706.13|3706.13|3700.57|3700.57|0
1607674720000|2020-12-11 08:18:40|3701.08|3701.08|3699.89|3699.89|3701.08|3701.08|3699.89|3699.89|0
1607674730000|2020-12-11 08:18:50|3699.09|3699.09|3702.37|3702.37|3702.37|3702.37|3699.09|3699.09|0
1607674740000|2020-12-11 08:19:00|3701.69|3701.69|3702.73|3702.73|3702.73|3702.73|3701.69|3701.69|0
1607674750000|2020-12-11 08:19:10|3701.54|3701.54|3700.47|3700.47|3702.73|3702.73|3699.14|3699.14|0
1607674760000|2020-12-11 08:19:20|3701.66|3701.66|3701.3|3701.3|3701.66|3701.66|3700.91|3700.91|0
1607674770000|2020-12-11 08:19:30|3703.29|3703.29|3702.63|3702.63|3703.29|3703.29|3702.63|3702.63|0
1607674780000|2020-12-11 08:19:40|3702.41|3702.41|3700.87|3700.87|3702.41|3702.41|3700.87|3700.87|0
1607674790000|2020-12-11 08:19:50|3700.48|3700.48|3698.08|3698.08|3700.48|3700.48|3698.08|3698.08|0
1607674800000|2020-12-11 08:20:00|3697.96|3697.96|3697.62|3697.62|3701.25|3701.25|3697.6|3697.6|0
1607674810000|2020-12-11 08:20:10|3698.02|3698.02|3697.92|3697.92|3699.11|3699.11|3697.92|3697.92|0
1607674820000|2020-12-11 08:20:20|3697.34|3697.34|3700.91|3700.91|3700.91|3700.91|3697.34|3697.34|0
1607674830000|2020-12-11 08:20:30|3701.06|3701.06|3702.94|3702.94|3702.94|3702.94|3701.06|3701.06|0
1607674850000|2020-12-11 08:20:50|3704.13|3704.13|3701.35|3701.35|3705.71|3705.71|3701.35|3701.35|0
1607674860000|2020-12-11 08:21:00|3702.14|3702.14|3702.65|3702.65|3703.33|3703.33|3701.06|3701.06|0
1607674870000|2020-12-11 08:21:10|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|0
1607674890000|2020-12-11 08:21:30|3702.55|3702.55|3700.57|3700.57|3702.95|3702.95|3700.57|3700.57|0
1607674900000|2020-12-11 08:21:40|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|0
1607674910000|2020-12-11 08:21:50|3701.69|3701.69|3704.07|3704.07|3704.07|3704.07|3701.69|3701.69|0
1607674920000|2020-12-11 08:22:00|3704.43|3704.43|3700.86|3700.86|3704.43|3704.43|3700.86|3700.86|0
1607674930000|2020-12-11 08:22:10|3700.98|3700.98|3697.91|3697.91|3700.98|3700.98|3697.91|3697.91|0
1607674940000|2020-12-11 08:22:20|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|0
1607674950000|2020-12-11 08:22:30|3700.92|3700.92|3701.31|3701.31|3701.31|3701.31|3700.12|3700.12|0
1607674960000|2020-12-11 08:22:40|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|0
1607674970000|2020-12-11 08:22:50|3698.25|3698.25|3694.68|3694.68|3698.25|3698.25|3694.68|3694.68|0
1607674980000|2020-12-11 08:23:00|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|0
1607674990000|2020-12-11 08:23:10|3694.41|3694.41|3695.5|3695.5|3695.5|3695.5|3694.25|3694.25|0
1607675000000|2020-12-11 08:23:20|3695.1|3695.1|3695.12|3695.12|3695.78|3695.78|3694.71|3694.71|0
1607675010000|2020-12-11 08:23:30|3695.23|3695.23|3697.06|3697.06|3697.06|3697.06|3695.23|3695.23|0
1607675020000|2020-12-11 08:23:40|3697.86|3697.86|3697.87|3697.87|3698.56|3698.56|3697.86|3697.86|0
1607675040000|2020-12-11 08:24:00|3696.68|3696.68|3695.61|3695.61|3697.59|3697.59|3695.61|3695.61|0
1607675050000|2020-12-11 08:24:10|3695.21|3695.21|3693.23|3693.23|3695.61|3695.61|3693.23|3693.23|0
1607675060000|2020-12-11 08:24:20|3693.12|3693.12|3691.53|3691.53|3693.12|3693.12|3691.53|3691.53|0
1607675070000|2020-12-11 08:24:30|3693.12|3693.12|3694.49|3694.49|3695.5|3695.5|3692.91|3692.91|0
1607675080000|2020-12-11 08:24:40|3692.91|3692.91|3693.98|3693.98|3694.27|3694.27|3692.91|3692.91|0
1607675090000|2020-12-11 08:24:50|3692.61|3692.61|3689.75|3689.75|3692.61|3692.61|3688.96|3688.96|0
1607675100000|2020-12-11 08:25:00|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|0
1607675120000|2020-12-11 08:25:20|3691.15|3691.15|3688.36|3688.36|3691.94|3691.94|3688.36|3688.36|0
1607675130000|2020-12-11 08:25:30|3687.96|3687.96|3687.17|3687.17|3687.96|3687.96|3687.17|3687.17|0
1607675140000|2020-12-11 08:25:40|3687|3687|3687.96|3687.96|3687.96|3687.96|3685.98|3685.98|0
1607675160000|2020-12-11 08:26:00|3687.17|3687.17|3687.56|3687.56|3687.56|3687.56|3686.77|3686.77|0
1607675170000|2020-12-11 08:26:10|3687.17|3687.17|3686.37|3686.37|3687.96|3687.96|3685.98|3685.98|0
1607675180000|2020-12-11 08:26:20|3685.68|3685.68|3687.75|3687.75|3687.75|3687.75|3684.15|3684.15|0
1607675190000|2020-12-11 08:26:30|3686.96|3686.96|3687.52|3687.52|3688.55|3688.55|3686.96|3686.96|0
1607675200000|2020-12-11 08:26:40|3687.57|3687.57|3692.9|3692.9|3692.9|3692.9|3687.57|3687.57|0
1607675210000|2020-12-11 08:26:50|3692.51|3692.51|3694.09|3694.09|3694.09|3694.09|3692.51|3692.51|0
1607675220000|2020-12-11 08:27:00|3694.49|3694.49|3693.7|3693.7|3694.49|3694.49|3693.7|3693.7|0
1607675230000|2020-12-11 08:27:10|3694.09|3694.09|3695.46|3695.46|3695.46|3695.46|3693.3|3693.3|0
1607675240000|2020-12-11 08:27:20|3695.86|3695.86|3694.67|3694.67|3695.86|3695.86|3694.67|3694.67|0
1607675250000|2020-12-11 08:27:30|3691.93|3691.93|3690.85|3690.85|3691.93|3691.93|3690.85|3690.85|0
1607675260000|2020-12-11 08:27:40|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|0
1607675270000|2020-12-11 08:27:50|3691.93|3691.93|3693.52|3693.52|3693.52|3693.52|3691.93|3691.93|0
1607675280000|2020-12-11 08:28:00|3694.12|3694.12|3694.13|3694.13|3694.82|3694.82|3693.72|3693.72|0
1607675290000|2020-12-11 08:28:10|3695.32|3695.32|3696.91|3696.91|3696.91|3696.91|3695.32|3695.32|0
1607675300000|2020-12-11 08:28:20|3697.7|3697.7|3699.69|3699.69|3699.69|3699.69|3697.7|3697.7|0
1607675310000|2020-12-11 08:28:30|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|0
1607675320000|2020-12-11 08:28:40|3696.91|3696.91|3693.96|3693.96|3696.91|3696.91|3693.96|3693.96|0
1607675330000|2020-12-11 08:28:50|3694.17|3694.17|3694.17|3694.17|3694.17|3694.17|3694.17|3694.17|0
1607675340000|2020-12-11 08:29:00|3695.76|3695.76|3692.67|3692.67|3695.76|3695.76|3692.46|3692.46|0
1607675350000|2020-12-11 08:29:10|3694.34|3694.34|3694.58|3694.58|3694.58|3694.58|3694.34|3694.34|0
1607675360000|2020-12-11 08:29:20|3697.36|3697.36|3697.84|3697.84|3697.84|3697.84|3697.36|3697.36|0
1607675370000|2020-12-11 08:29:30|3699.03|3699.03|3698.75|3698.75|3699.03|3699.03|3697.96|3697.96|0
1607675380000|2020-12-11 08:29:40|3697.56|3697.56|3696.76|3696.76|3697.56|3697.56|3696.76|3696.76|0
1607675390000|2020-12-11 08:29:50|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|0
1607675400000|2020-12-11 08:30:00|3697.16|3697.16|3695.97|3695.97|3697.16|3697.16|3695.97|3695.97|0
1607675410000|2020-12-11 08:30:10|3696.76|3696.76|3696.02|3696.02|3696.85|3696.85|3696.02|3696.02|0
1607675420000|2020-12-11 08:30:20|3694.43|3694.43|3690.02|3690.02|3694.43|3694.43|3690.02|3690.02|0
1607675430000|2020-12-11 08:30:30|3690.71|3690.71|3690.17|3690.17|3690.97|3690.97|3688.59|3688.59|0
1607675450000|2020-12-11 08:30:50|3690.57|3690.57|3690.96|3690.96|3690.96|3690.96|3690.57|3690.57|0
1607675460000|2020-12-11 08:31:00|3690.57|3690.57|3689.66|3689.66|3692.68|3692.68|3689.66|3689.66|0
1607675470000|2020-12-11 08:31:10|3688.83|3688.83|3689.39|3689.39|3689.39|3689.39|3688.59|3688.59|0
1607675480000|2020-12-11 08:31:20|3687.8|3687.8|3687.4|3687.4|3687.8|3687.8|3687.4|3687.4|0
1607675490000|2020-12-11 08:31:30|3686.57|3686.57|3683.4|3683.4|3687.77|3687.77|3683|3683|0
1607675500000|2020-12-11 08:31:40|3682.61|3682.61|3684.19|3684.19|3684.19|3684.19|3680.62|3680.62|0
1607675510000|2020-12-11 08:31:50|3684.14|3684.14|3683.35|3683.35|3684.14|3684.14|3682.95|3682.95|0
1607675520000|2020-12-11 08:32:00|3684.14|3684.14|3682.95|3682.95|3684.14|3684.14|3682.95|3682.95|0
1607675530000|2020-12-11 08:32:10|3682.16|3682.16|3682.04|3682.04|3682.16|3682.16|3682.04|3682.04|0
1607675540000|2020-12-11 08:32:20|3682.83|3682.83|3681.62|3681.62|3683.62|3683.62|3681.62|3681.62|0
1607675560000|2020-12-11 08:32:40|3681.15|3681.15|3682.73|3682.73|3684.32|3684.32|3681.15|3681.15|0
1607675570000|2020-12-11 08:32:50|3681.94|3681.94|3682.34|3682.34|3682.34|3682.34|3681.94|3681.94|0
1607675580000|2020-12-11 08:33:00|3681.94|3681.94|3683.27|3683.27|3683.27|3683.27|3681.68|3681.68|0
1607675590000|2020-12-11 08:33:10|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|0
1607675600000|2020-12-11 08:33:20|3683.27|3683.27|3682.87|3682.87|3683.27|3683.27|3682.87|3682.87|0
1607675610000|2020-12-11 08:33:30|3683.27|3683.27|3681|3681|3683.27|3683.27|3680.6|3680.6|0
1607675620000|2020-12-11 08:33:40|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1607675630000|2020-12-11 08:33:50|3683.78|3683.78|3683.38|3683.38|3683.78|3683.78|3683.38|3683.38|0
1607675640000|2020-12-11 08:34:00|3683.05|3683.05|3680.47|3680.47|3683.05|3683.05|3679.16|3679.16|0
1607675650000|2020-12-11 08:34:10|3681.66|3681.66|3682.25|3682.25|3682.25|3682.25|3681.66|3681.66|0
1607675660000|2020-12-11 08:34:20|3682.65|3682.65|3683.05|3683.05|3683.16|3683.16|3681.97|3681.97|0
1607675670000|2020-12-11 08:34:30|3685.04|3685.04|3685.83|3685.83|3685.83|3685.83|3685.04|3685.04|0
1607675680000|2020-12-11 08:34:40|3686.23|3686.23|3685.44|3685.44|3686.23|3686.23|3685.44|3685.44|0
1607675690000|2020-12-11 08:34:50|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|0
1607675700000|2020-12-11 08:35:00|3686.23|3686.23|3684.11|3684.11|3686.23|3686.23|3684.11|3684.11|0
1607675710000|2020-12-11 08:35:10|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|0
1607675720000|2020-12-11 08:35:20|3684.5|3684.5|3683.26|3683.26|3684.5|3684.5|3683.26|3683.26|0
1607675730000|2020-12-11 08:35:30|3683.66|3683.66|3685.06|3685.06|3685.06|3685.06|3682.86|3682.86|0
1607675750000|2020-12-11 08:35:50|3685.46|3685.46|3685.46|3685.46|3685.46|3685.46|3685.46|3685.46|0
1607675760000|2020-12-11 08:36:00|3686.65|3686.65|3685.85|3685.85|3686.65|3686.65|3685.85|3685.85|0
1607675770000|2020-12-11 08:36:10|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|0
1607675780000|2020-12-11 08:36:20|3688.41|3688.41|3688.81|3688.81|3688.81|3688.81|3688.41|3688.41|0
1607675790000|2020-12-11 08:36:30|3690|3690|3688.01|3688.01|3690|3690|3688.01|3688.01|0
1607675800000|2020-12-11 08:36:40|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.53|3687.53|0
1607675810000|2020-12-11 08:36:50|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|0
1607675820000|2020-12-11 08:37:00|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|0
1607675830000|2020-12-11 08:37:10|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|0
1607675840000|2020-12-11 08:37:20|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|0
1607675850000|2020-12-11 08:37:30|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|0
1607675870000|2020-12-11 08:37:50|3687.25|3687.25|3686.46|3686.46|3687.25|3687.25|3686.46|3686.46|0
1607675880000|2020-12-11 08:38:00|3686.06|3686.06|3684.48|3684.48|3686.06|3686.06|3684.25|3684.25|0
1607675890000|2020-12-11 08:38:10|3684.43|3684.43|3683.11|3683.11|3684.43|3684.43|3682.72|3682.72|0
1607675900000|2020-12-11 08:38:20|3681.53|3681.53|3681.27|3681.27|3682.43|3682.43|3680.88|3680.88|0
1607675910000|2020-12-11 08:38:30|3681.67|3681.67|3680.48|3680.48|3681.67|3681.67|3680.48|3680.48|0
1607675930000|2020-12-11 08:38:50|3678.89|3678.89|3678.1|3678.1|3678.89|3678.89|3678.1|3678.1|0
1607675940000|2020-12-11 08:39:00|3677.93|3677.93|3678.33|3678.33|3678.33|3678.33|3677.54|3677.54|0
1607675950000|2020-12-11 08:39:10|3676.74|3676.74|3676.35|3676.35|3676.74|3676.74|3675.55|3675.55|0
1607675960000|2020-12-11 08:39:20|3676.74|3676.74|3674.19|3674.19|3676.74|3676.74|3674.19|3674.19|0
1607675970000|2020-12-11 08:39:30|3674.58|3674.58|3674.19|3674.19|3674.58|3674.58|3674.19|3674.19|0
1607675980000|2020-12-11 08:39:40|3673.89|3673.89|3674.68|3674.68|3674.68|3674.68|3673.49|3673.49|0
1607676000000|2020-12-11 08:40:00|3674.8|3674.8|3674.01|3674.01|3674.8|3674.8|3674.01|3674.01|0
1607676010000|2020-12-11 08:40:10|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|0
1607676020000|2020-12-11 08:40:20|3674.4|3674.4|3675.59|3675.59|3675.59|3675.59|3674.4|3674.4|0
1607676030000|2020-12-11 08:40:30|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1607676040000|2020-12-11 08:40:40|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|0
1607676050000|2020-12-11 08:40:50|3676.17|3676.17|3677.76|3677.76|3677.76|3677.76|3676.17|3676.17|0
1607676060000|2020-12-11 08:41:00|3678.16|3678.16|3678.72|3678.72|3679.08|3679.08|3678.16|3678.16|0
1607676070000|2020-12-11 08:41:10|3679.12|3679.12|3678.79|3678.79|3679.12|3679.12|3678.44|3678.44|0
1607676080000|2020-12-11 08:41:20|3678.87|3678.87|3676.09|3676.09|3678.87|3678.87|3676.09|3676.09|0
1607676090000|2020-12-11 08:41:30|3677.68|3677.68|3678.87|3678.87|3678.87|3678.87|3677.68|3677.68|0
1607676100000|2020-12-11 08:41:40|3678.66|3678.66|3678.26|3678.26|3678.66|3678.66|3678.26|3678.26|0
1607676110000|2020-12-11 08:41:50|3677.86|3677.86|3677.07|3677.07|3677.86|3677.86|3677.07|3677.07|0
1607676120000|2020-12-11 08:42:00|3676.67|3676.67|3677.07|3677.07|3677.07|3677.07|3674.69|3674.69|0
1607676130000|2020-12-11 08:42:10|3675.88|3675.88|3675.48|3675.48|3675.88|3675.88|3675.48|3675.48|0
1607676140000|2020-12-11 08:42:20|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|0
1607676150000|2020-12-11 08:42:30|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|0
1607676170000|2020-12-11 08:42:50|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|0
1607676180000|2020-12-11 08:43:00|3674.24|3674.24|3673.45|3673.45|3675.43|3675.43|3673.45|3673.45|0
1607676190000|2020-12-11 08:43:10|3672.66|3672.66|3674.37|3674.37|3674.64|3674.64|3672.66|3672.66|0
1607676210000|2020-12-11 08:43:30|3675.17|3675.17|3673.42|3673.42|3675.96|3675.96|3673.42|3673.42|0
1607676220000|2020-12-11 08:43:40|3671.43|3671.43|3670.74|3670.74|3672.23|3672.23|3670.64|3670.64|0
1607676230000|2020-12-11 08:43:50|3671.53|3671.53|3672.1|3672.1|3672.1|3672.1|3671.53|3671.53|0
1607676240000|2020-12-11 08:44:00|3671.7|3671.7|3671.97|3671.97|3671.97|3671.97|3671.7|3671.7|0
1607676250000|2020-12-11 08:44:10|3671.65|3671.65|3670.96|3670.96|3671.65|3671.65|3670.74|3670.74|0
1607676260000|2020-12-11 08:44:20|3670.28|3670.28|3669.28|3669.28|3671.71|3671.71|3668.48|3668.48|0
1607676270000|2020-12-11 08:44:30|3670.47|3670.47|3671.48|3671.48|3671.48|3671.48|3670.47|3670.47|0
1607676280000|2020-12-11 08:44:40|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|0
1607676290000|2020-12-11 08:44:50|3671.03|3671.03|3671.82|3671.82|3671.82|3671.82|3671.03|3671.03|0
1607676300000|2020-12-11 08:45:00|3670.24|3670.24|3669.44|3669.44|3670.24|3670.24|3669.44|3669.44|0
1607676310000|2020-12-11 08:45:10|3669.05|3669.05|3668.15|3668.15|3669.05|3669.05|3667.75|3667.75|0
1607676320000|2020-12-11 08:45:20|3667.35|3667.35|3656.93|3656.93|3667.35|3667.35|3656.93|3656.93|0
1607676330000|2020-12-11 08:45:30|3655.74|3655.74|3654.96|3654.96|3655.74|3655.74|3654.15|3654.15|0
1607676340000|2020-12-11 08:45:40|3655.35|3655.35|3657.73|3657.73|3657.73|3657.73|3655.35|3655.35|0
1607676350000|2020-12-11 08:45:50|3658.53|3658.53|3658.53|3658.53|3659.72|3659.72|3658.53|3658.53|0
1607676360000|2020-12-11 08:46:00|3658.92|3658.92|3658.68|3658.68|3658.92|3658.92|3658.68|3658.68|0
1607676370000|2020-12-11 08:46:10|3657.49|3657.49|3656.12|3656.12|3657.49|3657.49|3656.12|3656.12|0
1607676380000|2020-12-11 08:46:20|3656.8|3656.8|3659.87|3659.87|3659.87|3659.87|3656.8|3656.8|0
1607676390000|2020-12-11 08:46:30|3660.08|3660.08|3659.79|3659.79|3660.98|3660.98|3658.2|3658.2|0
1607676400000|2020-12-11 08:46:40|3658.42|3658.42|3662.79|3662.79|3662.79|3662.79|3658.42|3658.42|0
1607676410000|2020-12-11 08:46:50|3660.8|3660.8|3660.4|3660.4|3661.6|3661.6|3660.4|3660.4|0
1607676420000|2020-12-11 08:47:00|3661.99|3661.99|3661.02|3661.02|3661.99|3661.99|3660.63|3660.63|0
1607676430000|2020-12-11 08:47:10|3660.63|3660.63|3661.42|3661.42|3661.42|3661.42|3660.63|3660.63|0
1607676440000|2020-12-11 08:47:20|3663.01|3663.01|3661.77|3661.77|3663.01|3663.01|3661.77|3661.77|0
1607676450000|2020-12-11 08:47:30|3659.78|3659.78|3658.51|3658.51|3659.78|3659.78|3658.51|3658.51|0
1607676460000|2020-12-11 08:47:40|3658.91|3658.91|3659.53|3659.53|3659.53|3659.53|3658.06|3658.06|0
1607676470000|2020-12-11 08:47:50|3659.62|3659.62|3659.03|3659.03|3659.62|3659.62|3659.03|3659.03|0
1607676480000|2020-12-11 08:48:00|3659.44|3659.44|3662.22|3662.22|3662.22|3662.22|3659.44|3659.44|0
1607676490000|2020-12-11 08:48:10|3662.6|3662.6|3663.21|3663.21|3663.89|3663.89|3661.8|3661.8|0
1607676500000|2020-12-11 08:48:20|3664.8|3664.8|3664.44|3664.44|3664.8|3664.8|3664.44|3664.44|0
1607676510000|2020-12-11 08:48:30|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|0
1607676520000|2020-12-11 08:48:40|3665.92|3665.92|3664.67|3664.67|3665.92|3665.92|3663.88|3663.88|0
1607676540000|2020-12-11 08:49:00|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|3665.47|0
1607676550000|2020-12-11 08:49:10|3665.86|3665.86|3666.66|3666.66|3666.66|3666.66|3665.86|3665.86|0
1607676560000|2020-12-11 08:49:20|3667.85|3667.85|3665.23|3665.23|3667.9|3667.9|3664.84|3664.84|0
1607676570000|2020-12-11 08:49:30|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|0
1607676580000|2020-12-11 08:49:40|3666.3|3666.3|3666.8|3666.8|3667.49|3667.49|3666.3|3666.3|0
1607676590000|2020-12-11 08:49:50|3666.47|3666.47|3663.53|3663.53|3666.47|3666.47|3663.53|3663.53|0
1607676600000|2020-12-11 08:50:00|3664.32|3664.32|3665.35|3665.35|3665.35|3665.35|3664.16|3664.16|0
1607676610000|2020-12-11 08:50:10|3667.33|3667.33|3667.57|3667.57|3667.57|3667.57|3666.96|3666.96|0
1607676620000|2020-12-11 08:50:20|3668.76|3668.76|3670.74|3670.74|3671.53|3671.53|3667.96|3667.96|0
1607676630000|2020-12-11 08:50:30|3671.14|3671.14|3671.93|3671.93|3671.93|3671.93|3671.14|3671.14|0
1607676640000|2020-12-11 08:50:40|3670.74|3670.74|3672.85|3672.85|3672.85|3672.85|3670.74|3670.74|0
1607676650000|2020-12-11 08:50:50|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|0
1607676660000|2020-12-11 08:51:00|3668.89|3668.89|3668.94|3668.94|3670.53|3670.53|3668.89|3668.89|0
1607676670000|2020-12-11 08:51:10|3666.56|3666.56|3664.97|3664.97|3666.56|3666.56|3664.97|3664.97|0
1607676680000|2020-12-11 08:51:20|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|0
1607676690000|2020-12-11 08:51:30|3665.37|3665.37|3665.95|3665.95|3665.95|3665.95|3665.37|3665.37|0
1607676700000|2020-12-11 08:51:40|3667.53|3667.53|3668.06|3668.06|3668.73|3668.73|3667.53|3667.53|0
1607676710000|2020-12-11 08:51:50|3668.46|3668.46|3666.17|3666.17|3668.46|3668.46|3666.17|3666.17|0
1607676720000|2020-12-11 08:52:00|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|0
1607676730000|2020-12-11 08:52:10|3668.55|3668.55|3669.43|3669.43|3669.43|3669.43|3668.55|3668.55|0
1607676740000|2020-12-11 08:52:20|3669.59|3669.59|3669.97|3669.97|3669.97|3669.97|3669.59|3669.59|0
1607676750000|2020-12-11 08:52:30|3669.86|3669.86|3671.5|3671.5|3671.5|3671.5|3669.86|3669.86|0
1607676760000|2020-12-11 08:52:40|3672.29|3672.29|3674.28|3674.28|3674.28|3674.28|3672.29|3672.29|0
1607676770000|2020-12-11 08:52:50|3674.67|3674.67|3674.41|3674.41|3674.67|3674.67|3673.22|3673.22|0
1607676780000|2020-12-11 08:53:00|3673.99|3673.99|3671.69|3671.69|3673.99|3673.99|3671.61|3671.61|0
1607676790000|2020-12-11 08:53:10|3670.5|3670.5|3669.46|3669.46|3670.5|3670.5|3669.46|3669.46|0
1607676800000|2020-12-11 08:53:20|3669.38|3669.38|3666.2|3666.2|3669.38|3669.38|3666.2|3666.2|0
1607676810000|2020-12-11 08:53:30|3667|3667|3667.16|3667.16|3667.16|3667.16|3667|3667|0
1607676820000|2020-12-11 08:53:40|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|0
1607676830000|2020-12-11 08:53:50|3669.43|3669.43|3669.04|3669.04|3670.62|3670.62|3669.04|3669.04|0
1607676840000|2020-12-11 08:54:00|3668.82|3668.82|3671.2|3671.2|3671.2|3671.2|3668.82|3668.82|0
1607676850000|2020-12-11 08:54:10|3668.03|3668.03|3666.05|3666.05|3668.03|3668.03|3666.05|3666.05|0
1607676880000|2020-12-11 08:54:40|3666.84|3666.84|3666.44|3666.44|3666.84|3666.84|3666.44|3666.44|0
1607676890000|2020-12-11 08:54:50|3665.25|3665.25|3667.67|3667.67|3668.3|3668.3|3665.25|3665.25|0
1607676900000|2020-12-11 08:55:00|3668.46|3668.46|3669.54|3669.54|3669.54|3669.54|3668.46|3668.46|0
1607676920000|2020-12-11 08:55:20|3668.86|3668.86|3667.95|3667.95|3669.14|3669.14|3667.95|3667.95|0
1607676930000|2020-12-11 08:55:30|3667.27|3667.27|3667.38|3667.38|3667.38|3667.38|3666.59|3666.59|0
1607676950000|2020-12-11 08:55:50|3668.75|3668.75|3670.15|3670.15|3670.15|3670.15|3668.75|3668.75|0
1607676960000|2020-12-11 08:56:00|3670.3|3670.3|3671.49|3671.49|3671.49|3671.49|3670.3|3670.3|0
1607676970000|2020-12-11 08:56:10|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|0
1607676980000|2020-12-11 08:56:20|3672.57|3672.57|3672.97|3672.97|3672.97|3672.97|3671.78|3671.78|0
1607676990000|2020-12-11 08:56:30|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1607677000000|2020-12-11 08:56:40|3674.16|3674.16|3675.01|3675.01|3675.01|3675.01|3674.16|3674.16|0
1607677010000|2020-12-11 08:56:50|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|0
1607677020000|2020-12-11 08:57:00|3676.77|3676.77|3679.49|3679.49|3679.49|3679.49|3676.77|3676.77|0
1607677030000|2020-12-11 08:57:10|3680.03|3680.03|3680.82|3680.82|3680.82|3680.82|3680.03|3680.03|0
1607677040000|2020-12-11 08:57:20|3679.63|3679.63|3681|3681|3681|3681|3679.63|3679.63|0
1607677050000|2020-12-11 08:57:30|3682.01|3682.01|3679.76|3679.76|3682.38|3682.38|3678.76|3678.76|0
1607677060000|2020-12-11 08:57:40|3679.66|3679.66|3680.72|3680.72|3680.72|3680.72|3679.66|3679.66|0
1607677070000|2020-12-11 08:57:50|3680.42|3680.42|3680.13|3680.13|3681.21|3681.21|3680.13|3680.13|0
1607677080000|2020-12-11 08:58:00|3680.53|3680.53|3682.12|3682.12|3682.12|3682.12|3680.53|3680.53|0
1607677090000|2020-12-11 08:58:10|3681.43|3681.43|3676.67|3676.67|3681.43|3681.43|3676.67|3676.67|0
1607677100000|2020-12-11 08:58:20|3676.28|3676.28|3677.37|3677.37|3677.37|3677.37|3675.57|3675.57|0
1607677110000|2020-12-11 08:58:30|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|0
1607677120000|2020-12-11 08:58:40|3677.48|3677.48|3680.26|3680.26|3680.26|3680.26|3677.48|3677.48|0
1607677130000|2020-12-11 08:58:50|3680.66|3680.66|3683.42|3683.42|3683.42|3683.42|3680.66|3680.66|0
1607677140000|2020-12-11 08:59:00|3683.82|3683.82|3684.22|3684.22|3684.22|3684.22|3683.53|3683.53|0
1607677150000|2020-12-11 08:59:10|3684.69|3684.69|3685.54|3685.54|3685.93|3685.93|3684.69|3684.69|0
1607677160000|2020-12-11 08:59:20|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|0
1607677170000|2020-12-11 08:59:30|3685.54|3685.54|3687.12|3687.12|3687.12|3687.12|3685.54|3685.54|0
1607677180000|2020-12-11 08:59:40|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|0
1607677190000|2020-12-11 08:59:50|3686.33|3686.33|3687.47|3687.47|3687.47|3687.47|3686.33|3686.33|0
1607677200000|2020-12-11 09:00:00|3687.64|3687.64|3688.82|3688.82|3688.82|3688.82|3687.64|3687.64|0
1607677210000|2020-12-11 09:00:10|3689.07|3689.07|3690.68|3690.68|3691.87|3691.87|3687.9|3687.9|0
1607677220000|2020-12-11 09:00:20|3690.52|3690.52|3688.93|3688.93|3691.71|3691.71|3688.93|3688.93|0
1607677230000|2020-12-11 09:00:30|3690.98|3690.98|3689.37|3689.37|3690.98|3690.98|3689.37|3689.37|0
1607677240000|2020-12-11 09:00:40|3689.85|3689.85|3689.73|3689.73|3689.85|3689.85|3689.73|3689.73|0
1607677250000|2020-12-11 09:00:50|3690.06|3690.06|3688.87|3688.87|3690.06|3690.06|3688.48|3688.48|0
1607677260000|2020-12-11 09:01:00|3690.46|3690.46|3689.67|3689.67|3690.46|3690.46|3689.67|3689.67|0
1607677270000|2020-12-11 09:01:10|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|0
1607677280000|2020-12-11 09:01:20|3691.1|3691.1|3692.58|3692.58|3693.37|3693.37|3691.1|3691.1|0
1607677290000|2020-12-11 09:01:30|3693.37|3693.37|3693.21|3693.21|3693.37|3693.37|3693.21|3693.21|0
1607677300000|2020-12-11 09:01:40|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|0
1607677310000|2020-12-11 09:01:50|3692.58|3692.58|3692.74|3692.74|3692.85|3692.85|3692.58|3692.58|0
1607677320000|2020-12-11 09:02:00|3692.34|3692.34|3693.39|3693.39|3693.79|3693.79|3692.34|3692.34|0
1607677330000|2020-12-11 09:02:10|3692.99|3692.99|3692.59|3692.59|3692.99|3692.99|3691.4|3691.4|0
1607677350000|2020-12-11 09:02:30|3692.49|3692.49|3692.88|3692.88|3692.88|3692.88|3692.49|3692.49|0
1607677360000|2020-12-11 09:02:40|3692.09|3692.09|3693.19|3693.19|3693.19|3693.19|3692.09|3692.09|0
1607677370000|2020-12-11 09:02:50|3693.02|3693.02|3693.06|3693.06|3693.06|3693.06|3692.72|3692.72|0
1607677380000|2020-12-11 09:03:00|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|0
1607677390000|2020-12-11 09:03:10|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|0
1607677400000|2020-12-11 09:03:20|3694.06|3694.06|3696.33|3696.33|3696.33|3696.33|3693.67|3693.67|0
1607677410000|2020-12-11 09:03:30|3696.58|3696.58|3696.73|3696.73|3696.73|3696.73|3696.58|3696.58|0
1607677420000|2020-12-11 09:03:40|3696.84|3696.84|3697.3|3697.3|3697.3|3697.3|3696.51|3696.51|0
1607677430000|2020-12-11 09:03:50|3696.51|3696.51|3696.9|3696.9|3697.3|3697.3|3696.51|3696.51|0
1607677440000|2020-12-11 09:04:00|3696.96|3696.96|3697.35|3697.35|3697.35|3697.35|3696.96|3696.96|0
1607677450000|2020-12-11 09:04:10|3697.75|3697.75|3698.02|3698.02|3698.81|3698.81|3697.75|3697.75|0
1607677460000|2020-12-11 09:04:20|3697.66|3697.66|3698.85|3698.85|3698.85|3698.85|3697.66|3697.66|0
1607677470000|2020-12-11 09:04:30|3699.53|3699.53|3699.01|3699.01|3699.53|3699.53|3698.85|3698.85|0
1607677480000|2020-12-11 09:04:40|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|0
1607677490000|2020-12-11 09:04:50|3700.67|3700.67|3701.46|3701.46|3701.46|3701.46|3700.67|3700.67|0
1607677500000|2020-12-11 09:05:00|3702.65|3702.65|3702.65|3702.65|3702.65|3702.65|3702.65|3702.65|0
1607677510000|2020-12-11 09:05:10|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|3702.35|0
1607677520000|2020-12-11 09:05:20|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|0
1607677530000|2020-12-11 09:05:30|3704.51|3704.51|3704.51|3704.51|3705.3|3705.3|3703.72|3703.72|0
1607677540000|2020-12-11 09:05:40|3703.72|3703.72|3703.92|3703.92|3704.51|3704.51|3703.32|3703.32|0
1607677550000|2020-12-11 09:05:50|3706.65|3706.65|3707.19|3707.19|3707.19|3707.19|3706.4|3706.4|0
1607677560000|2020-12-11 09:06:00|3707.59|3707.59|3709.92|3709.92|3709.92|3709.92|3707.59|3707.59|0
1607677570000|2020-12-11 09:06:10|3709.21|3709.21|3710.68|3710.68|3710.68|3710.68|3709.21|3709.21|0
1607677580000|2020-12-11 09:06:20|3711.48|3711.48|3711.48|3711.48|3711.88|3711.88|3711.48|3711.48|0
1607677590000|2020-12-11 09:06:30|3711.88|3711.88|3711.88|3711.88|3711.88|3711.88|3711.88|3711.88|0
1607677600000|2020-12-11 09:06:40|3711.98|3711.98|3713.17|3713.17|3713.17|3713.17|3711.98|3711.98|0
1607677620000|2020-12-11 09:07:00|3713.86|3713.86|3716|3716|3716|3716|3713.86|3713.86|0
1607677630000|2020-12-11 09:07:10|3716.8|3716.8|3716.4|3716.4|3716.8|3716.8|3716.4|3716.4|0
1607677640000|2020-12-11 09:07:20|3716.73|3716.73|3718.38|3718.38|3718.71|3718.71|3716.73|3716.73|0
1607677650000|2020-12-11 09:07:30|3717.98|3717.98|3717.77|3717.77|3717.98|3717.98|3717.77|3717.77|0
1607677660000|2020-12-11 09:07:40|3718.17|3718.17|3718.63|3718.63|3718.63|3718.63|3717.83|3717.83|0
1607677670000|2020-12-11 09:07:50|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|3719.42|0
1607677680000|2020-12-11 09:08:00|3719.82|3719.82|3719.42|3719.42|3720.21|3720.21|3719.42|3719.42|0
1607677690000|2020-12-11 09:08:10|3720.21|3720.21|3720.61|3720.61|3720.61|3720.61|3719.82|3719.82|0
1607677700000|2020-12-11 09:08:20|3720.21|3720.21|3718.74|3718.74|3720.21|3720.21|3718.74|3718.74|0
1607677710000|2020-12-11 09:08:30|3717.94|3717.94|3714.32|3714.32|3717.94|3717.94|3714.32|3714.32|0
1607677720000|2020-12-11 09:08:40|3715.51|3715.51|3711.53|3711.53|3715.51|3715.51|3711.38|3711.38|0
1607677730000|2020-12-11 09:08:50|3710.74|3710.74|3708.1|3708.1|3710.74|3710.74|3708.1|3708.1|0
1607677740000|2020-12-11 09:09:00|3706.12|3706.12|3706.3|3706.3|3706.3|3706.3|3706.12|3706.12|0
1607677760000|2020-12-11 09:09:20|3706.7|3706.7|3707.49|3707.49|3707.49|3707.49|3706.7|3706.7|0
1607677770000|2020-12-11 09:09:30|3708.28|3708.28|3709.87|3709.87|3709.87|3709.87|3708.28|3708.28|0
1607677780000|2020-12-11 09:09:40|3709.47|3709.47|3708.28|3708.28|3709.47|3709.47|3708.28|3708.28|0
1607677800000|2020-12-11 09:10:00|3707.16|3707.16|3707.16|3707.16|3707.16|3707.16|3707.16|3707.16|0
1607677810000|2020-12-11 09:10:10|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|3706.92|0
1607677820000|2020-12-11 09:10:20|3706.24|3706.24|3706.48|3706.48|3707.43|3707.43|3705.84|3705.84|0
1607677830000|2020-12-11 09:10:30|3707.67|3707.67|3708.07|3708.07|3708.07|3708.07|3707.67|3707.67|0
1607677850000|2020-12-11 09:10:50|3708.86|3708.86|3710.52|3710.52|3711.71|3711.71|3708.86|3708.86|0
1607677860000|2020-12-11 09:11:00|3710.81|3710.81|3711.11|3711.11|3711.11|3711.11|3710.81|3710.81|0
1607677870000|2020-12-11 09:11:10|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|0
1607677880000|2020-12-11 09:11:20|3711.11|3711.11|3711.5|3711.5|3711.5|3711.5|3711.11|3711.11|0
1607677900000|2020-12-11 09:11:40|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|0
1607677910000|2020-12-11 09:11:50|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|0
1607677920000|2020-12-11 09:12:00|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|3709.73|3709.73|0
1607677930000|2020-12-11 09:12:10|3711.72|3711.72|3710.53|3710.53|3711.72|3711.72|3710.53|3710.53|0
1607677940000|2020-12-11 09:12:20|3708.94|3708.94|3710.53|3710.53|3710.53|3710.53|3708.54|3708.54|0
1607677950000|2020-12-11 09:12:30|3709.73|3709.73|3710.13|3710.13|3710.13|3710.13|3709.73|3709.73|0
1607677970000|2020-12-11 09:12:50|3709.73|3709.73|3710.1|3710.1|3712.07|3712.07|3709.73|3709.73|0
1607677980000|2020-12-11 09:13:00|3710.77|3710.77|3711.54|3711.54|3711.54|3711.54|3710.77|3710.77|0
1607677990000|2020-12-11 09:13:10|3711.93|3711.93|3712.73|3712.73|3712.73|3712.73|3711.93|3711.93|0
1607678000000|2020-12-11 09:13:20|3711.93|3711.93|3712.09|3712.09|3712.09|3712.09|3711.93|3711.93|0
1607678020000|2020-12-11 09:13:40|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|0
1607678050000|2020-12-11 09:14:10|3713.86|3713.86|3714.25|3714.25|3714.25|3714.25|3713.86|3713.86|0
1607678060000|2020-12-11 09:14:20|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|0
1607678070000|2020-12-11 09:14:30|3714.5|3714.5|3713.71|3713.71|3714.5|3714.5|3713.71|3713.71|0
1607678080000|2020-12-11 09:14:40|3713.38|3713.38|3710.75|3710.75|3713.38|3713.38|3710.65|3710.65|0
1607678090000|2020-12-11 09:14:50|3710.91|3710.91|3709.33|3709.33|3710.91|3710.91|3709.33|3709.33|0
1607678120000|2020-12-11 09:15:20|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|0
1607678130000|2020-12-11 09:15:30|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|0
1607678150000|2020-12-11 09:15:50|3710.5|3710.5|3710.1|3710.1|3710.5|3710.5|3710.1|3710.1|0
1607678160000|2020-12-11 09:16:00|3708.74|3708.74|3705.9|3705.9|3708.74|3708.74|3705.9|3705.9|0
1607678170000|2020-12-11 09:16:10|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|0
1607678190000|2020-12-11 09:16:30|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|0
1607678200000|2020-12-11 09:16:40|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|0
1607678210000|2020-12-11 09:16:50|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|0
1607678220000|2020-12-11 09:17:00|3707.48|3707.48|3707.09|3707.09|3707.48|3707.48|3707.09|3707.09|0
1607678230000|2020-12-11 09:17:10|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|0
1607678240000|2020-12-11 09:17:20|3708.13|3708.13|3709.63|3709.63|3709.63|3709.63|3707.98|3707.98|0
1607678250000|2020-12-11 09:17:30|3710.03|3710.03|3708.77|3708.77|3710.03|3710.03|3708.77|3708.77|0
1607678260000|2020-12-11 09:17:40|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|3708.71|0
1607678270000|2020-12-11 09:17:50|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|3709.11|0
1607678280000|2020-12-11 09:18:00|3708.74|3708.74|3709.59|3709.59|3709.68|3709.68|3708.74|3708.74|0
1607678290000|2020-12-11 09:18:10|3706.81|3706.81|3706.81|3706.81|3706.81|3706.81|3706.81|3706.81|0
1607678300000|2020-12-11 09:18:20|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|0
1607678320000|2020-12-11 09:18:40|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|0
1607678340000|2020-12-11 09:19:00|3706.17|3706.17|3705.58|3705.58|3706.61|3706.61|3705.42|3705.42|0
1607678350000|2020-12-11 09:19:10|3706.77|3706.77|3707.57|3707.57|3707.7|3707.7|3706.38|3706.38|0
1607678360000|2020-12-11 09:19:20|3707.46|3707.46|3708.02|3708.02|3708.02|3708.02|3707.29|3707.29|0
1607678370000|2020-12-11 09:19:30|3708.42|3708.42|3708.42|3708.42|3708.42|3708.42|3708.42|3708.42|0
1607678380000|2020-12-11 09:19:40|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|3710.01|0
1607678390000|2020-12-11 09:19:50|3710.42|3710.42|3707.88|3707.88|3710.42|3710.42|3707.88|3707.88|0
1607678410000|2020-12-11 09:20:10|3708.04|3708.04|3708.04|3708.04|3708.04|3708.04|3708.04|3708.04|0
1607678420000|2020-12-11 09:20:20|3707.89|3707.89|3710.16|3710.16|3710.16|3710.16|3707.89|3707.89|0
1607678430000|2020-12-11 09:20:30|3710.56|3710.56|3710.96|3710.96|3710.96|3710.96|3710.56|3710.56|0
1607678440000|2020-12-11 09:20:40|3711.35|3711.35|3712.12|3712.12|3712.8|3712.8|3711.35|3711.35|0
1607678450000|2020-12-11 09:20:50|3712.52|3712.52|3712.52|3712.52|3712.52|3712.52|3712.52|3712.52|0
1607678460000|2020-12-11 09:21:00|3712.64|3712.64|3713.35|3713.35|3713.39|3713.39|3712.64|3712.64|0
1607678470000|2020-12-11 09:21:10|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|0
1607678480000|2020-12-11 09:21:20|3712.31|3712.31|3711.75|3711.75|3712.31|3712.31|3711.35|3711.35|0
1607678490000|2020-12-11 09:21:30|3710.56|3710.56|3710.41|3710.41|3710.56|3710.56|3710.41|3710.41|0
1607678500000|2020-12-11 09:21:40|3709.61|3709.61|3710.3|3710.3|3710.3|3710.3|3709.61|3709.61|0
1607678510000|2020-12-11 09:21:50|3710.08|3710.08|3712.07|3712.07|3712.07|3712.07|3710.08|3710.08|0
1607678520000|2020-12-11 09:22:00|3712.46|3712.46|3711.67|3711.67|3713.66|3713.66|3711.67|3711.67|0
1607678530000|2020-12-11 09:22:10|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|0
1607678540000|2020-12-11 09:22:20|3712.81|3712.81|3713.89|3713.89|3714|3714|3712.81|3712.81|0
1607678550000|2020-12-11 09:22:30|3713.81|3713.81|3713.6|3713.6|3713.81|3713.81|3713.6|3713.6|0
1607678560000|2020-12-11 09:22:40|3713.84|3713.84|3713.26|3713.26|3715.1|3715.1|3712.83|3712.83|0
1607678590000|2020-12-11 09:23:10|3714.45|3714.45|3708.34|3708.34|3714.45|3714.45|3708.34|3708.34|0
1607678600000|2020-12-11 09:23:20|3707.65|3707.65|3707.49|3707.49|3707.65|3707.65|3706.46|3706.46|0
1607678640000|2020-12-11 09:24:00|3707.09|3707.09|3707.14|3707.14|3707.2|3707.2|3707.09|3707.09|0
1607678650000|2020-12-11 09:24:10|3707.39|3707.39|3707.06|3707.06|3707.39|3707.39|3707.06|3707.06|0
1607678660000|2020-12-11 09:24:20|3705.47|3705.47|3702.68|3702.68|3705.47|3705.47|3702.68|3702.68|0
1607678670000|2020-12-11 09:24:30|3702.28|3702.28|3700.81|3700.81|3702.28|3702.28|3700.81|3700.81|0
1607678700000|2020-12-11 09:25:00|3700.12|3700.12|3699.44|3699.44|3700.12|3700.12|3699.44|3699.44|0
1607678720000|2020-12-11 09:25:20|3699.14|3699.14|3698.84|3698.84|3699.14|3699.14|3698.44|3698.44|0
1607678730000|2020-12-11 09:25:30|3699.64|3699.64|3701.27|3701.27|3701.27|3701.27|3699.64|3699.64|0
1607678760000|2020-12-11 09:26:00|3699.68|3699.68|3700.21|3700.21|3700.48|3700.48|3699.11|3699.11|0
1607678770000|2020-12-11 09:26:10|3700.26|3700.26|3700.37|3700.37|3700.37|3700.37|3700.26|3700.26|0
1607678780000|2020-12-11 09:26:20|3701.16|3701.16|3700.83|3700.83|3701.95|3701.95|3700.66|3700.66|0
1607678810000|2020-12-11 09:26:50|3702.02|3702.02|3699.24|3699.24|3702.02|3702.02|3699.24|3699.24|0
1607678820000|2020-12-11 09:27:00|3699.41|3699.41|3700.76|3700.76|3701.09|3701.09|3699.41|3699.41|0
1607678840000|2020-12-11 09:27:20|3703.16|3703.16|3701.67|3701.67|3703.66|3703.66|3701.67|3701.67|0
1607678850000|2020-12-11 09:27:30|3703.11|3703.11|3704.75|3704.75|3704.75|3704.75|3703.11|3703.11|0
1607678860000|2020-12-11 09:27:40|3704.91|3704.91|3705.25|3705.25|3705.65|3705.65|3704.91|3704.91|0
1607678870000|2020-12-11 09:27:50|3706|3706|3706.16|3706.16|3706.16|3706.16|3706|3706|0
1607678880000|2020-12-11 09:28:00|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|3705.37|0
1607678890000|2020-12-11 09:28:10|3706.16|3706.16|3706.16|3706.16|3706.16|3706.16|3706.16|3706.16|0
1607678900000|2020-12-11 09:28:20|3704.97|3704.97|3705.37|3705.37|3705.37|3705.37|3704.97|3704.97|0
1607678910000|2020-12-11 09:28:30|3705.12|3705.12|3702.37|3702.37|3705.12|3705.12|3702.37|3702.37|0
1607678920000|2020-12-11 09:28:40|3702.46|3702.46|3702.54|3702.54|3702.54|3702.54|3702.46|3702.46|0
1607678930000|2020-12-11 09:28:50|3702.14|3702.14|3701.74|3701.74|3702.14|3702.14|3701.74|3701.74|0
1607678940000|2020-12-11 09:29:00|3702.14|3702.14|3703.22|3703.22|3703.22|3703.22|3702.14|3702.14|0
1607678960000|2020-12-11 09:29:20|3703.9|3703.9|3704.06|3704.06|3704.06|3704.06|3703.25|3703.25|0
1607678990000|2020-12-11 09:29:50|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|0
1607679000000|2020-12-11 09:30:00|3702.57|3702.57|3701.85|3701.85|3702.57|3702.57|3701.81|3701.81|0
1607679010000|2020-12-11 09:30:10|3702.2|3702.2|3702.6|3702.6|3702.6|3702.6|3702.2|3702.2|0
1607679020000|2020-12-11 09:30:20|3701.81|3701.81|3702.47|3702.47|3702.47|3702.47|3701.81|3701.81|0
1607679030000|2020-12-11 09:30:30|3703.26|3703.26|3703.41|3703.41|3703.41|3703.41|3703.26|3703.26|0
1607679040000|2020-12-11 09:30:40|3703.08|3703.08|3702.67|3702.67|3703.08|3703.08|3702.67|3702.67|0
1607679050000|2020-12-11 09:30:50|3701.87|3701.87|3700.75|3700.75|3701.87|3701.87|3700.75|3700.75|0
1607679060000|2020-12-11 09:31:00|3701.54|3701.54|3701.99|3701.99|3701.99|3701.99|3701.54|3701.54|0
1607679070000|2020-12-11 09:31:10|3703.35|3703.35|3705.67|3705.67|3705.67|3705.67|3702.67|3702.67|0
1607679090000|2020-12-11 09:31:30|3705.27|3705.27|3706.07|3706.07|3706.46|3706.46|3704.87|3704.87|0
1607679100000|2020-12-11 09:31:40|3706.86|3706.86|3707.54|3707.54|3707.54|3707.54|3706.86|3706.86|0
1607679110000|2020-12-11 09:31:50|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|0
1607679130000|2020-12-11 09:32:10|3707.54|3707.54|3707.54|3707.54|3707.54|3707.54|3707.54|3707.54|0
1607679170000|2020-12-11 09:32:50|3706.88|3706.88|3707.67|3707.67|3707.67|3707.67|3706.88|3706.88|0
1607679190000|2020-12-11 09:33:10|3708.47|3708.47|3708.07|3708.07|3708.47|3708.47|3708.07|3708.07|0
1607679200000|2020-12-11 09:33:20|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|0
1607679210000|2020-12-11 09:33:30|3708.55|3708.55|3710.3|3710.3|3710.3|3710.3|3708.55|3708.55|0
1607679230000|2020-12-11 09:33:50|3709.11|3709.11|3711.33|3711.33|3711.33|3711.33|3709.11|3709.11|0
1607679240000|2020-12-11 09:34:00|3712.12|3712.12|3712.12|3712.12|3712.12|3712.12|3712.12|3712.12|0
1607679250000|2020-12-11 09:34:10|3712.91|3712.91|3713.08|3713.08|3713.08|3713.08|3712.91|3712.91|0
1607679260000|2020-12-11 09:34:20|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|0
1607679270000|2020-12-11 09:34:30|3713.25|3713.25|3714.04|3714.04|3714.04|3714.04|3713.25|3713.25|0
1607679290000|2020-12-11 09:34:50|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|0
1607679300000|2020-12-11 09:35:00|3713.48|3713.48|3713.64|3713.64|3713.64|3713.64|3712.45|3712.45|0
1607679310000|2020-12-11 09:35:10|3713.39|3713.39|3713.23|3713.23|3713.39|3713.39|3713.23|3713.23|0
1607679330000|2020-12-11 09:35:30|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|0
1607679340000|2020-12-11 09:35:40|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|0
1607679350000|2020-12-11 09:35:50|3712.55|3712.55|3712.4|3712.4|3712.7|3712.7|3712.4|3712.4|0
1607679360000|2020-12-11 09:36:00|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|0
1607679370000|2020-12-11 09:36:10|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|0
1607679380000|2020-12-11 09:36:20|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|3710.96|0
1607679390000|2020-12-11 09:36:30|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|0
1607679400000|2020-12-11 09:36:40|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|0
1607679410000|2020-12-11 09:36:50|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|0
1607679420000|2020-12-11 09:37:00|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|0
1607679440000|2020-12-11 09:37:20|3707.9|3707.9|3708.87|3708.87|3708.87|3708.87|3707.9|3707.9|0
1607679460000|2020-12-11 09:37:40|3709.27|3709.27|3708.13|3708.13|3709.27|3709.27|3708.13|3708.13|0
1607679470000|2020-12-11 09:37:50|3706.94|3706.94|3706.78|3706.78|3706.94|3706.94|3706.78|3706.78|0
1607679480000|2020-12-11 09:38:00|3706.28|3706.28|3706.28|3706.28|3706.28|3706.28|3706.28|3706.28|0
1607679500000|2020-12-11 09:38:20|3705.6|3705.6|3702.82|3702.82|3705.6|3705.6|3702.82|3702.82|0
1607679510000|2020-12-11 09:38:30|3703.21|3703.21|3702.82|3702.82|3703.21|3703.21|3702.82|3702.82|0
1607679520000|2020-12-11 09:38:40|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1607679530000|2020-12-11 09:38:50|3702.42|3702.42|3697.62|3697.62|3702.82|3702.82|3697.62|3697.62|0
1607679540000|2020-12-11 09:39:00|3698.81|3698.81|3699.2|3699.2|3699.2|3699.2|3698.81|3698.81|0
1607679550000|2020-12-11 09:39:10|3700.39|3700.39|3702.08|3702.08|3702.08|3702.08|3700|3700|0
1607679560000|2020-12-11 09:39:20|3702.19|3702.19|3700.81|3700.81|3702.19|3702.19|3700.81|3700.81|0
1607679570000|2020-12-11 09:39:30|3699.62|3699.62|3699.67|3699.67|3699.67|3699.67|3699.62|3699.62|0
1607679580000|2020-12-11 09:39:40|3700.86|3700.86|3695.53|3695.53|3700.86|3700.86|3695.53|3695.53|0
1607679590000|2020-12-11 09:39:50|3696.72|3696.72|3694.88|3694.88|3696.72|3696.72|3694.88|3694.88|0
1607679600000|2020-12-11 09:40:00|3694.22|3694.22|3693.03|3693.03|3694.22|3694.22|3693.03|3693.03|0
1607679610000|2020-12-11 09:40:10|3693.42|3693.42|3692.23|3692.23|3695.01|3695.01|3692.23|3692.23|0
1607679630000|2020-12-11 09:40:30|3693.42|3693.42|3691.44|3691.44|3693.42|3693.42|3691.44|3691.44|0
1607679640000|2020-12-11 09:40:40|3692.23|3692.23|3696.2|3696.2|3697.39|3697.39|3692.23|3692.23|0
1607679650000|2020-12-11 09:40:50|3696.6|3696.6|3699.28|3699.28|3699.28|3699.28|3696.6|3696.6|0
1607679660000|2020-12-11 09:41:00|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|0
1607679670000|2020-12-11 09:41:10|3698.64|3698.64|3697.44|3697.44|3698.64|3698.64|3697.44|3697.44|0
1607679680000|2020-12-11 09:41:20|3696.75|3696.75|3696.45|3696.45|3696.75|3696.75|3696.45|3696.45|0
1607679690000|2020-12-11 09:41:30|3696.06|3696.06|3697.25|3697.25|3697.25|3697.25|3695.66|3695.66|0
1607679700000|2020-12-11 09:41:40|3696.85|3696.85|3696.85|3696.85|3697.64|3697.64|3696.85|3696.85|0
1607679710000|2020-12-11 09:41:50|3696.37|3696.37|3695.97|3695.97|3696.37|3696.37|3695.97|3695.97|0
1607679720000|2020-12-11 09:42:00|3695.62|3695.62|3696.09|3696.09|3696.09|3696.09|3695.62|3695.62|0
1607679730000|2020-12-11 09:42:10|3695.93|3695.93|3695.93|3695.93|3696.72|3696.72|3695.93|3695.93|0
1607679740000|2020-12-11 09:42:20|3695.85|3695.85|3695.85|3695.85|3695.85|3695.85|3695.85|3695.85|0
1607679750000|2020-12-11 09:42:30|3696.09|3696.09|3696.78|3696.78|3696.78|3696.78|3696.09|3696.09|0
1607679760000|2020-12-11 09:42:40|3697.17|3697.17|3696.94|3696.94|3697.82|3697.82|3696.94|3696.94|0
1607679770000|2020-12-11 09:42:50|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|0
1607679780000|2020-12-11 09:43:00|3696.94|3696.94|3695.96|3695.96|3697.06|3697.06|3695.7|3695.7|0
1607679790000|2020-12-11 09:43:10|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|0
1607679800000|2020-12-11 09:43:20|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|0
1607679810000|2020-12-11 09:43:30|3698.74|3698.74|3700.67|3700.67|3700.67|3700.67|3698.74|3698.74|0
1607679820000|2020-12-11 09:43:40|3699.88|3699.88|3698.69|3698.69|3699.88|3699.88|3698.69|3698.69|0
1607679830000|2020-12-11 09:43:50|3699.48|3699.48|3698.81|3698.81|3699.48|3699.48|3698.69|3698.69|0
1607679840000|2020-12-11 09:44:00|3700.18|3700.18|3700.32|3700.32|3700.32|3700.32|3700.18|3700.18|0
1607679860000|2020-12-11 09:44:20|3700.38|3700.38|3698.79|3698.79|3700.38|3700.38|3698.79|3698.79|0
1607679870000|2020-12-11 09:44:30|3699.19|3699.19|3701.83|3701.83|3701.83|3701.83|3699.19|3699.19|0
1607679880000|2020-12-11 09:44:40|3702.07|3702.07|3701.95|3701.95|3702.07|3702.07|3701.95|3701.95|0
1607679890000|2020-12-11 09:44:50|3703.32|3703.32|3705.76|3705.76|3706.56|3706.56|3703.32|3703.32|0
1607679900000|2020-12-11 09:45:00|3706.16|3706.16|3706.95|3706.95|3706.95|3706.95|3706.16|3706.16|0
1607679910000|2020-12-11 09:45:10|3707.04|3707.04|3707.09|3707.09|3707.09|3707.09|3707.04|3707.04|0
1607679920000|2020-12-11 09:45:20|3707.01|3707.01|3705.94|3705.94|3707.3|3707.3|3705.94|3705.94|0
1607679950000|2020-12-11 09:45:50|3706.1|3706.1|3706.1|3706.1|3706.27|3706.27|3706.1|3706.1|0
1607679960000|2020-12-11 09:46:00|3705.85|3705.85|3708.24|3708.24|3708.24|3708.24|3705.85|3705.85|0
1607679970000|2020-12-11 09:46:10|3708.48|3708.48|3705.58|3705.58|3708.48|3708.48|3705.31|3705.31|0
1607679980000|2020-12-11 09:46:20|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|0
1607680000000|2020-12-11 09:46:40|3703.99|3703.99|3704.39|3704.39|3704.39|3704.39|3703.99|3703.99|0
1607680010000|2020-12-11 09:46:50|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|0
1607680030000|2020-12-11 09:47:10|3705.58|3705.58|3709.94|3709.94|3709.94|3709.94|3705.58|3705.58|0
1607680040000|2020-12-11 09:47:20|3710.34|3710.34|3710.23|3710.23|3711.13|3711.13|3709.15|3709.15|0
1607680050000|2020-12-11 09:47:30|3709.83|3709.83|3709.44|3709.44|3709.83|3709.83|3709.44|3709.44|0
1607680060000|2020-12-11 09:47:40|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|3710.12|0
1607680080000|2020-12-11 09:48:00|3709.72|3709.72|3709.33|3709.33|3709.72|3709.72|3709.33|3709.33|0
1607680090000|2020-12-11 09:48:10|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|0
1607680100000|2020-12-11 09:48:20|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|0
1607680130000|2020-12-11 09:48:50|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|0
1607680140000|2020-12-11 09:49:00|3710.12|3710.12|3712.05|3712.05|3712.1|3712.1|3710.12|3710.12|0
1607680150000|2020-12-11 09:49:10|3713.24|3713.24|3711.94|3711.94|3713.92|3713.92|3711.94|3711.94|0
1607680160000|2020-12-11 09:49:20|3712.34|3712.34|3713.53|3713.53|3713.53|3713.53|3712.34|3712.34|0
1607680170000|2020-12-11 09:49:30|3713.13|3713.13|3713.58|3713.58|3713.58|3713.58|3713.13|3713.13|0
1607680180000|2020-12-11 09:49:40|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|3712.39|0
1607680200000|2020-12-11 09:50:00|3711.59|3711.59|3711.59|3711.59|3711.59|3711.59|3711.59|3711.59|0
1607680210000|2020-12-11 09:50:10|3710.23|3710.23|3708.86|3708.86|3710.23|3710.23|3708.86|3708.86|0
1607680230000|2020-12-11 09:50:30|3708.53|3708.53|3708.53|3708.53|3708.53|3708.53|3708.53|3708.53|0
1607680240000|2020-12-11 09:50:40|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|0
1607680260000|2020-12-11 09:51:00|3708.62|3708.62|3708.32|3708.32|3708.62|3708.62|3708.32|3708.32|0
1607680270000|2020-12-11 09:51:10|3707.92|3707.92|3707.51|3707.51|3708.01|3708.01|3707.51|3707.51|0
1607680280000|2020-12-11 09:51:20|3707.91|3707.91|3709.27|3709.27|3709.27|3709.27|3707.91|3707.91|0
1607680290000|2020-12-11 09:51:30|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|3709.03|0
1607680310000|2020-12-11 09:51:50|3709.82|3709.82|3709.54|3709.54|3711.01|3711.01|3709.54|3709.54|0
1607680320000|2020-12-11 09:52:00|3708.85|3708.85|3709.03|3709.03|3709.03|3709.03|3707.66|3707.66|0
1607680340000|2020-12-11 09:52:20|3708.63|3708.63|3708.24|3708.24|3708.63|3708.63|3708.24|3708.24|0
1607680370000|2020-12-11 09:52:50|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|0
1607680380000|2020-12-11 09:53:00|3709.59|3709.59|3710.27|3710.27|3710.27|3710.27|3709.59|3709.59|0
1607680390000|2020-12-11 09:53:10|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|3711.06|0
1607680420000|2020-12-11 09:53:40|3709.87|3709.87|3709.48|3709.48|3709.87|3709.87|3709.48|3709.48|0
1607680440000|2020-12-11 09:54:00|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|0
1607680450000|2020-12-11 09:54:10|3708|3708|3708|3708|3708|3708|3708|3708|0
1607680460000|2020-12-11 09:54:20|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|0
1607680470000|2020-12-11 09:54:30|3706.41|3706.41|3706.17|3706.17|3706.41|3706.41|3706.17|3706.17|0
1607680500000|2020-12-11 09:55:00|3705.96|3705.96|3705.69|3705.69|3705.96|3705.96|3705.69|3705.69|0
1607680520000|2020-12-11 09:55:20|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|0
1607680530000|2020-12-11 09:55:30|3707.06|3707.06|3707.47|3707.47|3707.47|3707.47|3707.06|3707.06|0
1607680540000|2020-12-11 09:55:40|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|0
1607680550000|2020-12-11 09:55:50|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|0
1607680560000|2020-12-11 09:56:00|3706.33|3706.33|3706.16|3706.16|3706.33|3706.33|3706.16|3706.16|0
1607680570000|2020-12-11 09:56:10|3705.83|3705.83|3705.75|3705.75|3705.83|3705.83|3705.75|3705.75|0
1607680580000|2020-12-11 09:56:20|3705.06|3705.06|3704.98|3704.98|3705.06|3705.06|3704.98|3704.98|0
1607680610000|2020-12-11 09:56:50|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|0
1607680620000|2020-12-11 09:57:00|3702.08|3702.08|3702.08|3702.08|3702.08|3702.08|3702.08|3702.08|0
1607680630000|2020-12-11 09:57:10|3701.69|3701.69|3698.93|3698.93|3701.69|3701.69|3698.93|3698.93|0
1607680640000|2020-12-11 09:57:20|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|0
1607680650000|2020-12-11 09:57:30|3699.18|3699.18|3699.26|3699.26|3699.26|3699.26|3699.1|3699.1|0
1607680660000|2020-12-11 09:57:40|3699.41|3699.41|3699.25|3699.25|3699.41|3699.41|3699.25|3699.25|0
1607680670000|2020-12-11 09:57:50|3699.08|3699.08|3698.83|3698.83|3699.08|3699.08|3698.83|3698.83|0
1607680680000|2020-12-11 09:58:00|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|0
1607680690000|2020-12-11 09:58:10|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|0
1607680700000|2020-12-11 09:58:20|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|0
1607680720000|2020-12-11 09:58:40|3698.73|3698.73|3697.93|3697.93|3698.73|3698.73|3697.93|3697.93|0
1607680730000|2020-12-11 09:58:50|3697.25|3697.25|3697.5|3697.5|3697.5|3697.5|3697.25|3697.25|0
1607680760000|2020-12-11 09:59:20|3697.83|3697.83|3697.67|3697.67|3697.83|3697.83|3697.67|3697.67|0
1607680770000|2020-12-11 09:59:30|3698|3698|3697.42|3697.42|3698|3698|3697.42|3697.42|0
1607680810000|2020-12-11 10:00:10|3697.02|3697.02|3700.66|3700.66|3700.76|3700.76|3697.02|3697.02|0
1607680820000|2020-12-11 10:00:20|3700.98|3700.98|3701.29|3701.29|3701.29|3701.29|3700.89|3700.89|0
1607680830000|2020-12-11 10:00:30|3701.12|3701.12|3701.89|3701.89|3701.89|3701.89|3701.12|3701.12|0
1607680840000|2020-12-11 10:00:40|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|0
1607680850000|2020-12-11 10:00:50|3703.37|3703.37|3703.53|3703.53|3703.53|3703.53|3703.37|3703.37|0
1607680860000|2020-12-11 10:01:00|3703.59|3703.59|3703.19|3703.19|3703.59|3703.59|3703.19|3703.19|0
1607680870000|2020-12-11 10:01:10|3702.4|3702.4|3702.02|3702.02|3702.4|3702.4|3701.6|3701.6|0
1607680890000|2020-12-11 10:01:30|3702.43|3702.43|3702.68|3702.68|3702.68|3702.68|3702.43|3702.43|0
1607680920000|2020-12-11 10:02:00|3702.47|3702.47|3702.22|3702.22|3702.47|3702.47|3702.22|3702.22|0
1607680930000|2020-12-11 10:02:10|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|0
1607680940000|2020-12-11 10:02:20|3702.78|3702.78|3703.11|3703.11|3703.11|3703.11|3702.78|3702.78|0
1607680950000|2020-12-11 10:02:30|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|0
1607680960000|2020-12-11 10:02:40|3703.76|3703.76|3704.55|3704.55|3704.55|3704.55|3703.76|3703.76|0
1607680980000|2020-12-11 10:03:00|3704.63|3704.63|3706.62|3706.62|3706.62|3706.62|3704.63|3704.63|0
1607680990000|2020-12-11 10:03:10|3707.81|3707.81|3708.21|3708.21|3708.21|3708.21|3707.81|3707.81|0
1607681000000|2020-12-11 10:03:20|3709|3709|3709|3709|3709|3709|3709|3709|0
1607681010000|2020-12-11 10:03:30|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|0
1607681020000|2020-12-11 10:03:40|3707.49|3707.49|3707.1|3707.1|3707.49|3707.49|3707.1|3707.1|0
1607681040000|2020-12-11 10:04:00|3707.49|3707.49|3707.49|3707.49|3707.49|3707.49|3707.49|3707.49|0
1607681050000|2020-12-11 10:04:10|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|0
1607681060000|2020-12-11 10:04:20|3707.41|3707.41|3707.41|3707.41|3707.41|3707.41|3707.41|3707.41|0
1607681070000|2020-12-11 10:04:30|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|0
1607681100000|2020-12-11 10:05:00|3705.03|3705.03|3704.87|3704.87|3705.03|3705.03|3704.87|3704.87|0
1607681110000|2020-12-11 10:05:10|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|3704.57|3704.57|0
1607681120000|2020-12-11 10:05:20|3704.57|3704.57|3704.96|3704.96|3704.96|3704.96|3704.57|3704.57|0
1607681130000|2020-12-11 10:05:30|3705.36|3705.36|3703.37|3703.37|3705.36|3705.36|3703.37|3703.37|0
1607681140000|2020-12-11 10:05:40|3703.77|3703.77|3703.77|3703.77|3703.77|3703.77|3703.77|3703.77|0
1607681150000|2020-12-11 10:05:50|3703.82|3703.82|3703.88|3703.88|3703.88|3703.88|3703.82|3703.82|0
1607681160000|2020-12-11 10:06:00|3703.99|3703.99|3704.04|3704.04|3704.09|3704.09|3703.99|3703.99|0
1607681170000|2020-12-11 10:06:10|3704.72|3704.72|3704.67|3704.67|3704.72|3704.72|3704.67|3704.67|0
1607681180000|2020-12-11 10:06:20|3705.35|3705.35|3705.71|3705.71|3705.71|3705.71|3704.67|3704.67|0
1607681200000|2020-12-11 10:06:40|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|0
1607681220000|2020-12-11 10:07:00|3705.42|3705.42|3704.63|3704.63|3705.42|3705.42|3704.23|3704.23|0
1607681230000|2020-12-11 10:07:10|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|0
1607681250000|2020-12-11 10:07:30|3704.96|3704.96|3703.77|3703.77|3704.96|3704.96|3703.77|3703.77|0
1607681260000|2020-12-11 10:07:40|3704.1|3704.1|3704.33|3704.33|3704.33|3704.33|3703.94|3703.94|0
1607681280000|2020-12-11 10:08:00|3703.14|3703.14|3703.14|3703.14|3703.14|3703.14|3703.14|3703.14|0
1607681290000|2020-12-11 10:08:10|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|0
1607681340000|2020-12-11 10:09:00|3703.23|3703.23|3703.62|3703.62|3704.81|3704.81|3703.23|3703.23|0
1607681350000|2020-12-11 10:09:10|3702.83|3702.83|3702.58|3702.58|3702.83|3702.83|3702.58|3702.58|0
1607681360000|2020-12-11 10:09:20|3700.99|3700.99|3700.83|3700.83|3700.99|3700.99|3700.83|3700.83|0
1607681370000|2020-12-11 10:09:30|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1607681380000|2020-12-11 10:09:40|3700.54|3700.54|3700.7|3700.7|3700.7|3700.7|3700.54|3700.54|0
1607681390000|2020-12-11 10:09:50|3701.1|3701.1|3701.5|3701.5|3701.5|3701.5|3701.1|3701.1|0
1607681410000|2020-12-11 10:10:10|3701.38|3701.38|3701.37|3701.37|3701.65|3701.65|3700.97|3700.97|0
1607681430000|2020-12-11 10:10:30|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|0
1607681440000|2020-12-11 10:10:40|3701.1|3701.1|3700.86|3700.86|3701.1|3701.1|3700.86|3700.86|0
1607681450000|2020-12-11 10:10:50|3700.47|3700.47|3700.47|3700.47|3700.47|3700.47|3700.47|3700.47|0
1607681470000|2020-12-11 10:11:10|3700.22|3700.22|3701.15|3701.15|3701.15|3701.15|3700.22|3700.22|0
1607681490000|2020-12-11 10:11:30|3700.35|3700.35|3700.35|3700.35|3700.35|3700.35|3700.35|3700.35|0
1607681500000|2020-12-11 10:11:40|3700.51|3700.51|3700.73|3700.73|3700.73|3700.73|3700.51|3700.51|0
1607681510000|2020-12-11 10:11:50|3700.37|3700.37|3700.41|3700.41|3700.53|3700.53|3700.37|3700.37|0
1607681520000|2020-12-11 10:12:00|3699.98|3699.98|3699.67|3699.67|3700.25|3700.25|3699.67|3699.67|0
1607681530000|2020-12-11 10:12:10|3699.75|3699.75|3699.75|3699.75|3699.75|3699.75|3699.75|3699.75|0
1607681540000|2020-12-11 10:12:20|3700.15|3700.15|3700.54|3700.54|3700.54|3700.54|3700.15|3700.15|0
1607681580000|2020-12-11 10:13:00|3700.31|3700.31|3699.91|3699.91|3700.31|3700.31|3699.91|3699.91|0
1607681590000|2020-12-11 10:13:10|3699.11|3699.11|3698.72|3698.72|3699.11|3699.11|3698.72|3698.72|0
1607681630000|2020-12-11 10:13:50|3698.03|3698.03|3697.35|3697.35|3698.03|3698.03|3697.35|3697.35|0
1607681640000|2020-12-11 10:14:00|3697.75|3697.75|3698.54|3698.54|3698.54|3698.54|3697.75|3697.75|0
1607681650000|2020-12-11 10:14:10|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|3698.94|0
1607681660000|2020-12-11 10:14:20|3698.82|3698.82|3698.03|3698.03|3698.82|3698.82|3698.03|3698.03|0
1607681670000|2020-12-11 10:14:30|3697.91|3697.91|3697.91|3697.91|3697.91|3697.91|3697.91|3697.91|0
1607681680000|2020-12-11 10:14:40|3698.35|3698.35|3698.06|3698.06|3698.35|3698.35|3698.06|3698.06|0
1607681690000|2020-12-11 10:14:50|3697.26|3697.26|3696.9|3696.9|3697.26|3697.26|3696.9|3696.9|0
1607681700000|2020-12-11 10:15:00|3696.78|3696.78|3694.4|3694.4|3696.78|3696.78|3694.4|3694.4|0
1607681710000|2020-12-11 10:15:10|3694.17|3694.17|3694.96|3694.96|3694.96|3694.96|3694.17|3694.17|0
1607681720000|2020-12-11 10:15:20|3695.36|3695.36|3694.96|3694.96|3695.36|3695.36|3694.96|3694.96|0
1607681730000|2020-12-11 10:15:30|3695.36|3695.36|3695.3|3695.3|3695.36|3695.36|3694.74|3694.74|0
1607681740000|2020-12-11 10:15:40|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|0
1607681770000|2020-12-11 10:16:10|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|0
1607681780000|2020-12-11 10:16:20|3695.59|3695.59|3696.25|3696.25|3696.25|3696.25|3695.46|3695.46|0
1607681810000|2020-12-11 10:16:50|3696.65|3696.65|3696.8|3696.8|3696.8|3696.8|3696.65|3696.65|0
1607681820000|2020-12-11 10:17:00|3697.29|3697.29|3698.09|3698.09|3699.67|3699.67|3697.29|3697.29|0
1607681840000|2020-12-11 10:17:20|3698.25|3698.25|3697.74|3697.74|3698.25|3698.25|3697.74|3697.74|0
1607681850000|2020-12-11 10:17:30|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|0
1607681860000|2020-12-11 10:17:40|3696.19|3696.19|3695.8|3695.8|3696.19|3696.19|3695.8|3695.8|0
1607681880000|2020-12-11 10:18:00|3696.19|3696.19|3696.28|3696.28|3696.28|3696.28|3696.19|3696.19|0
1607681890000|2020-12-11 10:18:10|3694.69|3694.69|3694.45|3694.45|3694.69|3694.69|3694.45|3694.45|0
1607681900000|2020-12-11 10:18:20|3694.51|3694.51|3696.38|3696.38|3696.38|3696.38|3694.51|3694.51|0
1607681920000|2020-12-11 10:18:40|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|0
1607681930000|2020-12-11 10:18:50|3696.31|3696.31|3696.15|3696.15|3696.31|3696.31|3696.15|3696.15|0
1607681940000|2020-12-11 10:19:00|3695.47|3695.47|3695.58|3695.58|3695.79|3695.79|3695.47|3695.47|0
1607681950000|2020-12-11 10:19:10|3695.68|3695.68|3695.65|3695.65|3695.74|3695.74|3695.65|3695.65|0
1607681960000|2020-12-11 10:19:20|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|0
1607681970000|2020-12-11 10:19:30|3694.63|3694.63|3694.23|3694.23|3694.63|3694.63|3694.23|3694.23|0
1607681980000|2020-12-11 10:19:40|3693.84|3693.84|3692.91|3692.91|3693.84|3693.84|3692.65|3692.65|0
1607681990000|2020-12-11 10:19:50|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|0
1607682030000|2020-12-11 10:20:30|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|0
1607682040000|2020-12-11 10:20:40|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|0
1607682060000|2020-12-11 10:21:00|3693.39|3693.39|3692.2|3692.2|3693.39|3693.39|3692.2|3692.2|0
1607682070000|2020-12-11 10:21:10|3693.39|3693.39|3694.18|3694.18|3694.18|3694.18|3693.39|3693.39|0
1607682090000|2020-12-11 10:21:30|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|3694.1|0
1607682100000|2020-12-11 10:21:40|3693.31|3693.31|3690.79|3690.79|3693.31|3693.31|3690.79|3690.79|0
1607682110000|2020-12-11 10:21:50|3689.99|3689.99|3690.78|3690.78|3690.78|3690.78|3689.19|3689.19|0
1607682120000|2020-12-11 10:22:00|3689.98|3689.98|3691.74|3691.74|3691.97|3691.97|3689.98|3689.98|0
1607682130000|2020-12-11 10:22:10|3692.13|3692.13|3692.53|3692.53|3692.53|3692.53|3692.13|3692.13|0
1607682140000|2020-12-11 10:22:20|3692.93|3692.93|3692.72|3692.72|3693.01|3693.01|3692.33|3692.33|0
1607682150000|2020-12-11 10:22:30|3693.12|3693.12|3694.24|3694.24|3694.24|3694.24|3693.12|3693.12|0
1607682160000|2020-12-11 10:22:40|3693.45|3693.45|3692.71|3692.71|3693.5|3693.5|3692.71|3692.71|0
1607682170000|2020-12-11 10:22:50|3692.31|3692.31|3691.92|3691.92|3692.31|3692.31|3691.92|3691.92|0
1607682180000|2020-12-11 10:23:00|3691.12|3691.12|3690.33|3690.33|3691.12|3691.12|3690.33|3690.33|0
1607682190000|2020-12-11 10:23:10|3691.92|3691.92|3691.52|3691.52|3691.92|3691.92|3691.52|3691.52|0
1607682210000|2020-12-11 10:23:30|3690.73|3690.73|3689.14|3689.14|3690.73|3690.73|3688.74|3688.74|0
1607682220000|2020-12-11 10:23:40|3690.51|3690.51|3689.97|3689.97|3690.51|3690.51|3689.82|3689.82|0
1607682230000|2020-12-11 10:23:50|3690.77|3690.77|3691.16|3691.16|3691.16|3691.16|3690.77|3690.77|0
1607682250000|2020-12-11 10:24:10|3691.01|3691.01|3691.18|3691.18|3691.18|3691.18|3691.01|3691.01|0
1607682270000|2020-12-11 10:24:30|3690.88|3690.88|3693.05|3693.05|3693.05|3693.05|3690.88|3690.88|0
1607682280000|2020-12-11 10:24:40|3693.45|3693.45|3693.78|3693.78|3693.78|3693.78|3693.45|3693.45|0
1607682290000|2020-12-11 10:24:50|3693.83|3693.83|3694.63|3694.63|3694.63|3694.63|3693.83|3693.83|0
1607682300000|2020-12-11 10:25:00|3694.78|3694.78|3695.57|3695.57|3695.57|3695.57|3694.78|3694.78|0
1607682310000|2020-12-11 10:25:10|3695.97|3695.97|3697.55|3697.55|3697.55|3697.55|3695.97|3695.97|0
1607682320000|2020-12-11 10:25:20|3698.35|3698.35|3697.95|3697.95|3698.74|3698.74|3697.95|3697.95|0
1607682330000|2020-12-11 10:25:30|3696.76|3696.76|3697.01|3697.01|3697.01|3697.01|3696.76|3696.76|0
1607682340000|2020-12-11 10:25:40|3698.59|3698.59|3700.69|3700.69|3700.69|3700.69|3698.59|3698.59|0
1607682350000|2020-12-11 10:25:50|3701.09|3701.09|3701.09|3701.09|3701.09|3701.09|3701.09|3701.09|0
1607682360000|2020-12-11 10:26:00|3700.29|3700.29|3700.69|3700.69|3700.84|3700.84|3700.29|3700.29|0
1607682370000|2020-12-11 10:26:10|3701.37|3701.37|3702.56|3702.56|3702.56|3702.56|3701.37|3701.37|0
1607682380000|2020-12-11 10:26:20|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|0
1607682400000|2020-12-11 10:26:40|3702.48|3702.48|3702.88|3702.88|3702.88|3702.88|3702.48|3702.48|0
1607682420000|2020-12-11 10:27:00|3703.27|3703.27|3702.48|3702.48|3703.27|3703.27|3702.48|3702.48|0
1607682430000|2020-12-11 10:27:10|3702.88|3702.88|3703.03|3703.03|3703.03|3703.03|3702.88|3702.88|0
1607682470000|2020-12-11 10:27:50|3703.82|3703.82|3704.07|3704.07|3704.13|3704.13|3703.74|3703.74|0
1607682480000|2020-12-11 10:28:00|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|0
1607682490000|2020-12-11 10:28:10|3705.11|3705.11|3705.11|3705.11|3705.51|3705.51|3705.11|3705.11|0
1607682500000|2020-12-11 10:28:20|3705.51|3705.51|3706.18|3706.18|3706.18|3706.18|3704.82|3704.82|0
1607682510000|2020-12-11 10:28:30|3705.79|3705.79|3706.18|3706.18|3706.18|3706.18|3705.79|3705.79|0
1607682530000|2020-12-11 10:28:50|3706.58|3706.58|3706.58|3706.58|3706.58|3706.58|3706.58|3706.58|0
1607682550000|2020-12-11 10:29:10|3706.98|3706.98|3707.77|3707.77|3707.77|3707.77|3706.98|3706.98|0
1607682560000|2020-12-11 10:29:20|3708.17|3708.17|3706.25|3706.25|3708.48|3708.48|3706.25|3706.25|0
1607682570000|2020-12-11 10:29:30|3704.58|3704.58|3703.79|3703.79|3704.58|3704.58|3703.79|3703.79|0
1607682580000|2020-12-11 10:29:40|3703.89|3703.89|3706.67|3706.67|3706.67|3706.67|3703.89|3703.89|0
1607682590000|2020-12-11 10:29:50|3707.46|3707.46|3708.15|3708.15|3708.15|3708.15|3707.46|3707.46|0
1607682600000|2020-12-11 10:30:00|3708|3708|3708.48|3708.48|3708.48|3708.48|3708|3708|0
1607682610000|2020-12-11 10:30:10|3707.68|3707.68|3707.47|3707.47|3707.68|3707.68|3707.47|3707.47|0
1607682620000|2020-12-11 10:30:20|3707.07|3707.07|3706.68|3706.68|3707.24|3707.24|3706.44|3706.44|0
1607682630000|2020-12-11 10:30:30|3706.8|3706.8|3707.93|3707.93|3707.93|3707.93|3706.8|3706.8|0
1607682640000|2020-12-11 10:30:40|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|3707.69|0
1607682650000|2020-12-11 10:30:50|3707.85|3707.85|3707.94|3707.94|3707.94|3707.94|3707.85|3707.85|0
1607682660000|2020-12-11 10:31:00|3707.82|3707.82|3707.58|3707.58|3707.82|3707.82|3707.58|3707.58|0
1607682670000|2020-12-11 10:31:10|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|0
1607682680000|2020-12-11 10:31:20|3707.27|3707.27|3707.43|3707.43|3707.43|3707.43|3707.27|3707.27|0
1607682700000|2020-12-11 10:31:40|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|0
1607682720000|2020-12-11 10:32:00|3707.03|3707.03|3707.12|3707.12|3707.12|3707.12|3706.95|3706.95|0
1607682730000|2020-12-11 10:32:10|3706.76|3706.76|3706.84|3706.84|3706.84|3706.84|3706.76|3706.76|0
1607682770000|2020-12-11 10:32:50|3706.16|3706.16|3702.34|3702.34|3706.16|3706.16|3702.34|3702.34|0
1607682780000|2020-12-11 10:33:00|3702.19|3702.19|3700.77|3700.77|3702.34|3702.34|3700.77|3700.77|0
1607682790000|2020-12-11 10:33:10|3701.16|3701.16|3701.16|3701.16|3701.16|3701.16|3701.16|3701.16|0
1607682810000|2020-12-11 10:33:30|3701.46|3701.46|3700.78|3700.78|3701.46|3701.46|3700.78|3700.78|0
1607682820000|2020-12-11 10:33:40|3700.56|3700.56|3700.51|3700.51|3700.56|3700.56|3700.51|3700.51|0
1607682830000|2020-12-11 10:33:50|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|0
1607682850000|2020-12-11 10:34:10|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|0
1607682860000|2020-12-11 10:34:20|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|0
1607682900000|2020-12-11 10:35:00|3695.2|3695.2|3695.59|3695.59|3695.59|3695.59|3695.2|3695.2|0
1607682930000|2020-12-11 10:35:30|3695.65|3695.65|3694.37|3694.37|3695.65|3695.65|3694.37|3694.37|0
1607682960000|2020-12-11 10:36:00|3693.98|3693.98|3693.18|3693.18|3693.98|3693.98|3693.18|3693.18|0
1607682970000|2020-12-11 10:36:10|3692.5|3692.5|3692.1|3692.1|3692.5|3692.5|3692.1|3692.1|0
1607682980000|2020-12-11 10:36:20|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|0
1607682990000|2020-12-11 10:36:30|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|0
1607683000000|2020-12-11 10:36:40|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|0
1607683010000|2020-12-11 10:36:50|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|0
1607683020000|2020-12-11 10:37:00|3691.08|3691.08|3688.42|3688.42|3691.08|3691.08|3688.42|3688.42|0
1607683040000|2020-12-11 10:37:20|3688.86|3688.86|3687.88|3687.88|3688.86|3688.86|3687.88|3687.88|0
1607683070000|2020-12-11 10:37:50|3686.69|3686.69|3685.9|3685.9|3686.69|3686.69|3685.9|3685.9|0
1607683080000|2020-12-11 10:38:00|3686.29|3686.29|3686.69|3686.69|3686.69|3686.69|3685.9|3685.9|0
1607683090000|2020-12-11 10:38:10|3686.77|3686.77|3686.29|3686.29|3687.57|3687.57|3686.29|3686.29|0
1607683100000|2020-12-11 10:38:20|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|0
1607683110000|2020-12-11 10:38:30|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|0
1607683120000|2020-12-11 10:38:40|3685.61|3685.61|3685.69|3685.69|3686.01|3686.01|3685.61|3685.61|0
1607683130000|2020-12-11 10:38:50|3685.3|3685.3|3684.79|3684.79|3686.77|3686.77|3684.79|3684.79|0
1607683140000|2020-12-11 10:39:00|3684.39|3684.39|3685.58|3685.58|3685.58|3685.58|3684.39|3684.39|0
1607683150000|2020-12-11 10:39:10|3685.98|3685.98|3686.38|3686.38|3686.38|3686.38|3684.79|3684.79|0
1607683170000|2020-12-11 10:39:30|3686.77|3686.77|3686.92|3686.92|3686.92|3686.92|3686.77|3686.77|0
1607683200000|2020-12-11 10:40:00|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|0
1607683220000|2020-12-11 10:40:20|3686.78|3686.78|3686.78|3686.78|3687.02|3687.02|3686.78|3686.78|0
1607683230000|2020-12-11 10:40:30|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|3686.94|0
1607683250000|2020-12-11 10:40:50|3686.15|3686.15|3685.75|3685.75|3686.15|3686.15|3685.75|3685.75|0
1607683260000|2020-12-11 10:41:00|3685.42|3685.42|3686.61|3686.61|3686.61|3686.61|3685.42|3685.42|0
1607683270000|2020-12-11 10:41:10|3687.98|3687.98|3686.4|3686.4|3687.98|3687.98|3686.4|3686.4|0
1607683280000|2020-12-11 10:41:20|3686.23|3686.23|3686.63|3686.63|3686.63|3686.63|3686.23|3686.23|0
1607683290000|2020-12-11 10:41:30|3686.87|3686.87|3686.87|3686.87|3686.87|3686.87|3686.87|3686.87|0
1607683310000|2020-12-11 10:41:50|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|0
1607683320000|2020-12-11 10:42:00|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|0
1607683330000|2020-12-11 10:42:10|3688.45|3688.45|3688.37|3688.37|3688.45|3688.45|3688.37|3688.37|0
1607683350000|2020-12-11 10:42:30|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|0
1607683360000|2020-12-11 10:42:40|3687.81|3687.81|3687.41|3687.41|3687.81|3687.81|3687.41|3687.41|0
1607683370000|2020-12-11 10:42:50|3686.97|3686.97|3687.91|3687.91|3687.91|3687.91|3686.97|3686.97|0
1607683390000|2020-12-11 10:43:10|3688.7|3688.7|3689.83|3689.83|3689.83|3689.83|3688.7|3688.7|0
1607683410000|2020-12-11 10:43:30|3690.22|3690.22|3690.62|3690.62|3690.62|3690.62|3690.22|3690.22|0
1607683420000|2020-12-11 10:43:40|3691.42|3691.42|3691.81|3691.81|3691.81|3691.81|3691.42|3691.42|0
1607683430000|2020-12-11 10:43:50|3692.21|3692.21|3693.28|3693.28|3693.28|3693.28|3692.21|3692.21|0
1607683440000|2020-12-11 10:44:00|3693.2|3693.2|3693.91|3693.91|3693.99|3693.99|3692.8|3692.8|0
1607683450000|2020-12-11 10:44:10|3694.21|3694.21|3694.21|3694.21|3694.21|3694.21|3693.91|3693.91|0
1607683470000|2020-12-11 10:44:30|3693.41|3693.41|3692.32|3692.32|3693.91|3693.91|3692.32|3692.32|0
1607683490000|2020-12-11 10:44:50|3691.92|3691.92|3693.11|3693.11|3693.11|3693.11|3691.92|3691.92|0
1607683500000|2020-12-11 10:45:00|3693.91|3693.91|3694.45|3694.45|3694.45|3694.45|3693.91|3693.91|0
1607683510000|2020-12-11 10:45:10|3694.31|3694.31|3688.49|3688.49|3694.31|3694.31|3688.49|3688.49|0
1607683520000|2020-12-11 10:45:20|3687.7|3687.7|3688|3688|3688|3688|3686.41|3686.41|0
1607683530000|2020-12-11 10:45:30|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|0
1607683540000|2020-12-11 10:45:40|3687.71|3687.71|3687.54|3687.54|3687.71|3687.71|3687.54|3687.54|0
1607683550000|2020-12-11 10:45:50|3687.65|3687.65|3687.65|3687.65|3687.65|3687.65|3687.65|3687.65|0
1607683560000|2020-12-11 10:46:00|3687.89|3687.89|3687.77|3687.77|3687.89|3687.89|3687.77|3687.77|0
1607683570000|2020-12-11 10:46:10|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|0
1607683580000|2020-12-11 10:46:20|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|3687.69|0
1607683590000|2020-12-11 10:46:30|3689.17|3689.17|3689.85|3689.85|3689.85|3689.85|3689.17|3689.17|0
1607683600000|2020-12-11 10:46:40|3690.65|3690.65|3690.25|3690.25|3690.65|3690.65|3690.25|3690.25|0
1607683610000|2020-12-11 10:46:50|3691.04|3691.04|3691.84|3691.84|3691.84|3691.84|3691.04|3691.04|0
1607683630000|2020-12-11 10:47:10|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1607683640000|2020-12-11 10:47:20|3691.44|3691.44|3691.04|3691.04|3691.44|3691.44|3691.04|3691.04|0
1607683650000|2020-12-11 10:47:30|3692.41|3692.41|3692.8|3692.8|3692.86|3692.86|3692.41|3692.41|0
1607683660000|2020-12-11 10:47:40|3693.2|3693.2|3694.1|3694.1|3694.1|3694.1|3693.2|3693.2|0
1607683670000|2020-12-11 10:47:50|3694.18|3694.18|3693.78|3693.78|3694.18|3694.18|3693.78|3693.78|0
1607683680000|2020-12-11 10:48:00|3693.22|3693.22|3692.34|3692.34|3693.22|3693.22|3692.34|3692.34|0
1607683690000|2020-12-11 10:48:10|3693.14|3693.14|3693.53|3693.53|3693.53|3693.53|3693.14|3693.14|0
1607683700000|2020-12-11 10:48:20|3693.59|3693.59|3694.38|3694.38|3694.38|3694.38|3693.59|3693.59|0
1607683710000|2020-12-11 10:48:30|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|0
1607683720000|2020-12-11 10:48:40|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|0
1607683730000|2020-12-11 10:48:50|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|3695.06|0
1607683740000|2020-12-11 10:49:00|3695.46|3695.46|3696.65|3696.65|3696.65|3696.65|3695.46|3695.46|0
1607683750000|2020-12-11 10:49:10|3697.06|3697.06|3697.06|3697.06|3697.46|3697.46|3697.06|3697.06|0
1607683760000|2020-12-11 10:49:20|3697.12|3697.12|3697.06|3697.06|3697.12|3697.12|3697.06|3697.06|0
1607683780000|2020-12-11 10:49:40|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|0
1607683790000|2020-12-11 10:49:50|3696.67|3696.67|3697.46|3697.46|3697.46|3697.46|3696.67|3696.67|0
1607683800000|2020-12-11 10:50:00|3696.27|3696.27|3696.22|3696.22|3696.27|3696.27|3696.22|3696.22|0
1607683810000|2020-12-11 10:50:10|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|3697.58|0
1607683820000|2020-12-11 10:50:20|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|0
1607683840000|2020-12-11 10:50:40|3696.09|3696.09|3696.09|3696.09|3696.09|3696.09|3696.09|3696.09|0
1607683850000|2020-12-11 10:50:50|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|0
1607683860000|2020-12-11 10:51:00|3696.39|3696.39|3696.56|3696.56|3696.56|3696.56|3696.39|3696.39|0
1607683870000|2020-12-11 10:51:10|3696.96|3696.96|3697.28|3697.28|3697.28|3697.28|3696.87|3696.87|0
1607683880000|2020-12-11 10:51:20|3697.45|3697.45|3698.66|3698.66|3699.06|3699.06|3697.45|3697.45|0
1607683890000|2020-12-11 10:51:30|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|0
1607683900000|2020-12-11 10:51:40|3699.61|3699.61|3700.34|3700.34|3700.49|3700.49|3699.61|3699.61|0
1607683910000|2020-12-11 10:51:50|3701.13|3701.13|3700.02|3700.02|3701.13|3701.13|3700.02|3700.02|0
1607683930000|2020-12-11 10:52:10|3700.81|3700.81|3700.81|3700.81|3700.81|3700.81|3700.81|3700.81|0
1607683940000|2020-12-11 10:52:20|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|3700.92|0
1607683950000|2020-12-11 10:52:30|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|0
1607683960000|2020-12-11 10:52:40|3701.77|3701.77|3702.83|3702.83|3702.83|3702.83|3701.77|3701.77|0
1607683970000|2020-12-11 10:52:50|3703.62|3703.62|3704.22|3704.22|3704.9|3704.9|3703.62|3703.62|0
1607683980000|2020-12-11 10:53:00|3703.89|3703.89|3702.29|3702.29|3703.89|3703.89|3702.29|3702.29|0
1607683990000|2020-12-11 10:53:10|3701.89|3701.89|3701.89|3701.89|3701.89|3701.89|3701.89|3701.89|0
1607684000000|2020-12-11 10:53:20|3701.97|3701.97|3701.26|3701.26|3701.97|3701.97|3701.18|3701.18|0
1607684010000|2020-12-11 10:53:30|3702.45|3702.45|3701.26|3701.26|3702.45|3702.45|3701.26|3701.26|0
1607684030000|2020-12-11 10:53:50|3702.06|3702.06|3700.98|3700.98|3702.06|3702.06|3700.98|3700.98|0
1607684050000|2020-12-11 10:54:10|3700.65|3700.65|3700.65|3700.65|3700.65|3700.65|3700.65|3700.65|0
1607684060000|2020-12-11 10:54:20|3701.33|3701.33|3699.45|3699.45|3701.33|3701.33|3699.45|3699.45|0
1607684080000|2020-12-11 10:54:40|3698.77|3698.77|3697.4|3697.4|3698.77|3698.77|3697.4|3697.4|0
1607684090000|2020-12-11 10:54:50|3697.25|3697.25|3697.33|3697.33|3697.33|3697.33|3697.17|3697.17|0
1607684100000|2020-12-11 10:55:00|3697.09|3697.09|3696.73|3696.73|3697.09|3697.09|3696.73|3696.73|0
1607684110000|2020-12-11 10:55:10|3696.52|3696.52|3696.19|3696.19|3696.52|3696.52|3696.19|3696.19|0
1607684120000|2020-12-11 10:55:20|3696.07|3696.07|3696.23|3696.23|3696.23|3696.23|3696.07|3696.07|0
1607684140000|2020-12-11 10:55:40|3694.64|3694.64|3694.64|3694.64|3694.64|3694.64|3694.64|3694.64|0
1607684150000|2020-12-11 10:55:50|3694.97|3694.97|3695.77|3695.77|3695.77|3695.77|3694.97|3694.97|0
1607684170000|2020-12-11 10:56:10|3696.56|3696.56|3694.58|3694.58|3696.56|3696.56|3694.58|3694.58|0
1607684180000|2020-12-11 10:56:20|3693.78|3693.78|3694.86|3694.86|3694.86|3694.86|3693.39|3693.39|0
1607684200000|2020-12-11 10:56:40|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|0
1607684240000|2020-12-11 10:57:20|3695.05|3695.05|3695.84|3695.84|3695.84|3695.84|3695.05|3695.05|0
1607684250000|2020-12-11 10:57:30|3695.44|3695.44|3695.61|3695.61|3695.61|3695.61|3695.44|3695.44|0
1607684260000|2020-12-11 10:57:40|3695.49|3695.49|3697.47|3697.47|3697.47|3697.47|3695.49|3695.49|0
1607684280000|2020-12-11 10:58:00|3697.31|3697.31|3697.14|3697.14|3697.31|3697.31|3697.14|3697.14|0
1607684310000|2020-12-11 10:58:30|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|0
1607684320000|2020-12-11 10:58:40|3695.9|3695.9|3695.9|3695.9|3695.9|3695.9|3695.21|3695.21|0
1607684340000|2020-12-11 10:59:00|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|0
1607684360000|2020-12-11 10:59:20|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|0
1607684370000|2020-12-11 10:59:30|3695.02|3695.02|3697.01|3697.01|3697.01|3697.01|3695.02|3695.02|0
1607684380000|2020-12-11 10:59:40|3697.17|3697.17|3699.25|3699.25|3699.25|3699.25|3697.17|3697.17|0
1607684390000|2020-12-11 10:59:50|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|0
1607684400000|2020-12-11 11:00:00|3699.88|3699.88|3698.61|3698.61|3700.13|3700.13|3698.61|3698.61|0
1607684410000|2020-12-11 11:00:10|3698.53|3698.53|3698.44|3698.44|3698.53|3698.53|3698.44|3698.44|0
1607684440000|2020-12-11 11:00:40|3699.13|3699.13|3699.81|3699.81|3699.81|3699.81|3699.13|3699.13|0
1607684460000|2020-12-11 11:01:00|3700.6|3700.6|3701.56|3701.56|3701.56|3701.56|3700.6|3700.6|0
1607684470000|2020-12-11 11:01:10|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|0
1607684480000|2020-12-11 11:01:20|3699.64|3699.64|3698.56|3698.56|3700.04|3700.04|3698.56|3698.56|0
1607684490000|2020-12-11 11:01:30|3699.36|3699.36|3698.33|3698.33|3699.36|3699.36|3698.17|3698.17|0
1607684500000|2020-12-11 11:01:40|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|0
1607684530000|2020-12-11 11:02:10|3699.06|3699.06|3701.44|3701.44|3701.44|3701.44|3699.06|3699.06|0
1607684540000|2020-12-11 11:02:20|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1607684550000|2020-12-11 11:02:30|3701.04|3701.04|3699.62|3699.62|3701.04|3701.04|3699.62|3699.62|0
1607684560000|2020-12-11 11:02:40|3699.45|3699.45|3698.89|3698.89|3700.16|3700.16|3698.89|3698.89|0
1607684600000|2020-12-11 11:03:20|3698.49|3698.49|3697.7|3697.7|3698.49|3698.49|3697.7|3697.7|0
1607684610000|2020-12-11 11:03:30|3698.89|3698.89|3697.3|3697.3|3698.89|3698.89|3697.3|3697.3|0
1607684620000|2020-12-11 11:03:40|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|0
1607684630000|2020-12-11 11:03:50|3697.3|3697.3|3697.3|3697.3|3697.3|3697.3|3697.3|3697.3|0
1607684670000|2020-12-11 11:04:30|3696.11|3696.11|3696.11|3696.11|3696.11|3696.11|3696.11|3696.11|0
1607684690000|2020-12-11 11:04:50|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|0
1607684700000|2020-12-11 11:05:00|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|3694.52|0
1607684740000|2020-12-11 11:05:40|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|0
1607684750000|2020-12-11 11:05:50|3694.84|3694.84|3695.17|3695.17|3695.17|3695.17|3694.84|3694.84|0
1607684760000|2020-12-11 11:06:00|3694.48|3694.48|3693.29|3693.29|3694.48|3694.48|3693.29|3693.29|0
1607684770000|2020-12-11 11:06:10|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|0
1607684780000|2020-12-11 11:06:20|3691.71|3691.71|3692.9|3692.9|3692.9|3692.9|3691.71|3691.71|0
1607684790000|2020-12-11 11:06:30|3691.71|3691.71|3691.29|3691.29|3691.71|3691.71|3691.29|3691.29|0
1607684800000|2020-12-11 11:06:40|3690.5|3690.5|3690.1|3690.1|3690.5|3690.5|3689.71|3689.71|0
1607684810000|2020-12-11 11:06:50|3689.42|3689.42|3689.14|3689.14|3689.47|3689.47|3689.14|3689.14|0
1607684820000|2020-12-11 11:07:00|3688.35|3688.35|3685.54|3685.54|3688.35|3688.35|3685.54|3685.54|0
1607684830000|2020-12-11 11:07:10|3685.14|3685.14|3684.06|3684.06|3685.54|3685.54|3684.06|3684.06|0
1607684870000|2020-12-11 11:07:50|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|3683.66|0
1607684880000|2020-12-11 11:08:00|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|3683.25|0
1607684890000|2020-12-11 11:08:10|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1607684900000|2020-12-11 11:08:20|3683.65|3683.65|3683.76|3683.76|3683.76|3683.76|3682.96|3682.96|0
1607684910000|2020-12-11 11:08:30|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|0
1607684930000|2020-12-11 11:08:50|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|0
1607684940000|2020-12-11 11:09:00|3683.67|3683.67|3684.73|3684.73|3685.23|3685.23|3683.67|3683.67|0
1607684950000|2020-12-11 11:09:10|3684.05|3684.05|3684.21|3684.21|3684.21|3684.21|3684.05|3684.05|0
1607684960000|2020-12-11 11:09:20|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1607684970000|2020-12-11 11:09:30|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1607684980000|2020-12-11 11:09:40|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|0
1607685000000|2020-12-11 11:10:00|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1607685020000|2020-12-11 11:10:20|3682.7|3682.7|3682.31|3682.31|3683|3683|3682.31|3682.31|0
1607685030000|2020-12-11 11:10:30|3681.52|3681.52|3680.46|3680.46|3681.52|3681.52|3680.46|3680.46|0
1607685040000|2020-12-11 11:10:40|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|3680.86|0
1607685050000|2020-12-11 11:10:50|3681.65|3681.65|3682.07|3682.07|3682.07|3682.07|3681.65|3681.65|0
1607685060000|2020-12-11 11:11:00|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|0
1607685100000|2020-12-11 11:11:40|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|0
1607685110000|2020-12-11 11:11:50|3681.66|3681.66|3680.98|3680.98|3681.66|3681.66|3680.98|3680.98|0
1607685120000|2020-12-11 11:12:00|3681.14|3681.14|3681.74|3681.74|3681.74|3681.74|3681.01|3681.01|0
1607685130000|2020-12-11 11:12:10|3681.91|3681.91|3684|3684|3684|3684|3681.91|3681.91|0
1607685160000|2020-12-11 11:12:40|3683.21|3683.21|3683.71|3683.71|3684.4|3684.4|3683.21|3683.21|0
1607685170000|2020-12-11 11:12:50|3683.63|3683.63|3682.04|3682.04|3683.63|3683.63|3681.36|3681.36|0
1607685180000|2020-12-11 11:13:00|3682.21|3682.21|3681.41|3681.41|3682.21|3682.21|3681.41|3681.41|0
1607685200000|2020-12-11 11:13:20|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|0
1607685220000|2020-12-11 11:13:40|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|0
1607685270000|2020-12-11 11:14:30|3680.82|3680.82|3680.53|3680.53|3680.93|3680.93|3680.53|3680.53|0
1607685280000|2020-12-11 11:14:40|3680.17|3680.17|3680.17|3680.17|3680.17|3680.17|3680.17|3680.17|0
1607685290000|2020-12-11 11:14:50|3679.38|3679.38|3679.28|3679.28|3679.38|3679.38|3678.55|3678.55|0
1607685300000|2020-12-11 11:15:00|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|3679.19|0
1607685310000|2020-12-11 11:15:10|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|3679.03|0
1607685320000|2020-12-11 11:15:20|3679.71|3679.71|3680.5|3680.5|3680.5|3680.5|3679.71|3679.71|0
1607685330000|2020-12-11 11:15:30|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|0
1607685340000|2020-12-11 11:15:40|3681.98|3681.98|3682.66|3682.66|3682.66|3682.66|3681.98|3681.98|0
1607685350000|2020-12-11 11:15:50|3682.72|3682.72|3683.48|3683.48|3683.48|3683.48|3682.72|3682.72|0
1607685360000|2020-12-11 11:16:00|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|0
1607685380000|2020-12-11 11:16:20|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|0
1607685410000|2020-12-11 11:16:50|3685.13|3685.13|3685.37|3685.37|3685.37|3685.37|3685.13|3685.13|0
1607685420000|2020-12-11 11:17:00|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|0
1607685430000|2020-12-11 11:17:10|3686.65|3686.65|3690.53|3690.53|3690.53|3690.53|3686.65|3686.65|0
1607685440000|2020-12-11 11:17:20|3690.7|3690.7|3687.59|3687.59|3690.7|3690.7|3687.59|3687.59|0
1607685450000|2020-12-11 11:17:30|3687.51|3687.51|3686.71|3686.71|3687.51|3687.51|3686.71|3686.71|0
1607685460000|2020-12-11 11:17:40|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|0
1607685470000|2020-12-11 11:17:50|3685.62|3685.62|3685.53|3685.53|3685.62|3685.62|3685.53|3685.53|0
1607685480000|2020-12-11 11:18:00|3684.34|3684.34|3684.74|3684.74|3684.74|3684.74|3683.95|3683.95|0
1607685520000|2020-12-11 11:18:40|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1607685530000|2020-12-11 11:18:50|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|0
1607685570000|2020-12-11 11:19:30|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1607685590000|2020-12-11 11:19:50|3684.27|3684.27|3684.22|3684.22|3684.27|3684.27|3684.22|3684.22|0
1607685600000|2020-12-11 11:20:00|3683.03|3683.03|3682.63|3682.63|3683.03|3683.03|3682.63|3682.63|0
1607685610000|2020-12-11 11:20:10|3683.43|3683.43|3678.81|3678.81|3683.43|3683.43|3678.42|3678.42|0
1607685620000|2020-12-11 11:20:20|3677.62|3677.62|3676.43|3676.43|3677.62|3677.62|3676.43|3676.43|0
1607685630000|2020-12-11 11:20:30|3675.06|3675.06|3675.46|3675.46|3676.26|3676.26|3675.06|3675.06|0
1607685650000|2020-12-11 11:20:50|3675.38|3675.38|3675.3|3675.3|3675.38|3675.38|3675.3|3675.3|0
1607685660000|2020-12-11 11:21:00|3674.9|3674.9|3673.05|3673.05|3674.9|3674.9|3672.9|3672.9|0
1607685680000|2020-12-11 11:21:20|3672.26|3672.26|3672.65|3672.65|3672.65|3672.65|3672.26|3672.26|0
1607685690000|2020-12-11 11:21:30|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1607685700000|2020-12-11 11:21:40|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|3671.46|0
1607685710000|2020-12-11 11:21:50|3671.1|3671.1|3669.28|3669.28|3671.1|3671.1|3669.28|3669.28|0
1607685720000|2020-12-11 11:22:00|3668.95|3668.95|3668.51|3668.51|3668.95|3668.95|3668.51|3668.51|0
1607685730000|2020-12-11 11:22:10|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|3669.08|0
1607685740000|2020-12-11 11:22:20|3670.67|3670.67|3669.88|3669.88|3670.67|3670.67|3669.88|3669.88|0
1607685750000|2020-12-11 11:22:30|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1607685760000|2020-12-11 11:22:40|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1607685770000|2020-12-11 11:22:50|3670.19|3670.19|3669.8|3669.8|3670.19|3670.19|3669.4|3669.4|0
1607685780000|2020-12-11 11:23:00|3668.21|3668.21|3669|3669|3669|3669|3668.21|3668.21|0
1607685790000|2020-12-11 11:23:10|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|0
1607685800000|2020-12-11 11:23:20|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|0
1607685810000|2020-12-11 11:23:30|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|0
1607685830000|2020-12-11 11:23:50|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|0
1607685840000|2020-12-11 11:24:00|3667.46|3667.46|3667.57|3667.57|3668.26|3668.26|3667.46|3667.46|0
1607685850000|2020-12-11 11:24:10|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|3667.97|0
1607685870000|2020-12-11 11:24:30|3667.89|3667.89|3666.41|3666.41|3668.39|3668.39|3666.41|3666.41|0
1607685890000|2020-12-11 11:24:50|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1607685900000|2020-12-11 11:25:00|3667.75|3667.75|3668.04|3668.04|3668.04|3668.04|3667.75|3667.75|0
1607685910000|2020-12-11 11:25:10|3668.34|3668.34|3668.19|3668.19|3668.34|3668.34|3668.19|3668.19|0
1607685920000|2020-12-11 11:25:20|3668.99|3668.99|3670.57|3670.57|3670.57|3670.57|3668.99|3668.99|0
1607685930000|2020-12-11 11:25:30|3671.26|3671.26|3671.41|3671.41|3671.41|3671.41|3671.26|3671.26|0
1607685940000|2020-12-11 11:25:40|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|3671.11|3671.11|0
1607685950000|2020-12-11 11:25:50|3669.27|3669.27|3668.15|3668.15|3669.27|3669.27|3668.15|3668.15|0
1607685960000|2020-12-11 11:26:00|3667.85|3667.85|3667.06|3667.06|3667.85|3667.85|3667.06|3667.06|0
1607685970000|2020-12-11 11:26:10|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|0
1607685980000|2020-12-11 11:26:20|3668.73|3668.73|3668.33|3668.33|3668.73|3668.73|3668.33|3668.33|0
1607685990000|2020-12-11 11:26:30|3667.54|3667.54|3666.85|3666.85|3667.54|3667.54|3666.85|3666.85|0
1607686000000|2020-12-11 11:26:40|3666.06|3666.06|3665.61|3665.61|3667.36|3667.36|3665.61|3665.61|0
1607686010000|2020-12-11 11:26:50|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|0
1607686030000|2020-12-11 11:27:10|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|0
1607686040000|2020-12-11 11:27:20|3663.93|3663.93|3660.35|3660.35|3663.93|3663.93|3660.35|3660.35|0
1607686050000|2020-12-11 11:27:30|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|0
1607686070000|2020-12-11 11:27:50|3659.96|3659.96|3658.88|3658.88|3659.96|3659.96|3658.08|3658.08|0
1607686080000|2020-12-11 11:28:00|3659.56|3659.56|3658.37|3658.37|3659.56|3659.56|3658.37|3658.37|0
1607686090000|2020-12-11 11:28:10|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|0
1607686120000|2020-12-11 11:28:40|3658.37|3658.37|3657.97|3657.97|3658.37|3658.37|3657.97|3657.97|0
1607686140000|2020-12-11 11:29:00|3658.77|3658.77|3655.01|3655.01|3658.77|3658.77|3655.01|3655.01|0
1607686150000|2020-12-11 11:29:10|3654.61|3654.61|3654.58|3654.58|3655.41|3655.41|3654.58|3654.58|0
1607686160000|2020-12-11 11:29:20|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|0
1607686170000|2020-12-11 11:29:30|3654.73|3654.73|3654.16|3654.16|3654.73|3654.73|3654.16|3654.16|0
1607686180000|2020-12-11 11:29:40|3652.8|3652.8|3652.8|3652.8|3654.16|3654.16|3652.8|3652.8|0
1607686190000|2020-12-11 11:29:50|3652|3652|3647.24|3647.24|3652|3652|3647.24|3647.24|0
1607686200000|2020-12-11 11:30:00|3647.64|3647.64|3646.05|3646.05|3649.23|3649.23|3645.66|3645.66|0
1607686210000|2020-12-11 11:30:10|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|0
1607686220000|2020-12-11 11:30:20|3646.85|3646.85|3644.86|3644.86|3646.85|3646.85|3644.86|3644.86|0
1607686230000|2020-12-11 11:30:30|3644.07|3644.07|3645.03|3645.03|3645.03|3645.03|3644.07|3644.07|0
1607686240000|2020-12-11 11:30:40|3645.42|3645.42|3647.8|3647.8|3647.8|3647.8|3645.42|3645.42|0
1607686250000|2020-12-11 11:30:50|3647.48|3647.48|3650.71|3650.71|3650.71|3650.71|3647.48|3647.48|0
1607686260000|2020-12-11 11:31:00|3652.18|3652.18|3651.79|3651.79|3652.87|3652.87|3651.79|3651.79|0
1607686270000|2020-12-11 11:31:10|3651.63|3651.63|3651.79|3651.79|3651.79|3651.79|3651.63|3651.63|0
1607686280000|2020-12-11 11:31:20|3652.12|3652.12|3652.06|3652.06|3652.12|3652.12|3652.06|3652.06|0
1607686300000|2020-12-11 11:31:40|3652.86|3652.86|3656.26|3656.26|3656.26|3656.26|3652.86|3652.86|0
1607686320000|2020-12-11 11:32:00|3656.43|3656.43|3658.02|3658.02|3658.02|3658.02|3656.43|3656.43|0
1607686330000|2020-12-11 11:32:10|3658.81|3658.81|3658.58|3658.58|3658.81|3658.81|3658.48|3658.48|0
1607686340000|2020-12-11 11:32:20|3659.77|3659.77|3658.36|3658.36|3660.35|3660.35|3658.36|3658.36|0
1607686360000|2020-12-11 11:32:40|3660.35|3660.35|3661.14|3661.14|3661.14|3661.14|3660.35|3660.35|0
1607686370000|2020-12-11 11:32:50|3661.46|3661.46|3661.36|3661.36|3661.46|3661.46|3661.36|3661.36|0
1607686380000|2020-12-11 11:33:00|3660.96|3660.96|3662.03|3662.03|3662.15|3662.15|3660.96|3660.96|0
1607686390000|2020-12-11 11:33:10|3661.24|3661.24|3663.2|3663.2|3663.2|3663.2|3659.63|3659.63|0
1607686400000|2020-12-11 11:33:20|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|0
1607686420000|2020-12-11 11:33:40|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|0
1607686440000|2020-12-11 11:34:00|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|0
1607686450000|2020-12-11 11:34:10|3663.45|3663.45|3663.18|3663.18|3663.7|3663.7|3663.18|3663.18|0
1607686460000|2020-12-11 11:34:20|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|0
1607686490000|2020-12-11 11:34:50|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|0
1607686500000|2020-12-11 11:35:00|3662.88|3662.88|3662.19|3662.19|3662.88|3662.88|3662.19|3662.19|0
1607686520000|2020-12-11 11:35:20|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|0
1607686530000|2020-12-11 11:35:30|3659.4|3659.4|3661.38|3661.38|3661.38|3661.38|3659.4|3659.4|0
1607686540000|2020-12-11 11:35:40|3660.19|3660.19|3662.37|3662.37|3662.37|3662.37|3660.19|3660.19|0
1607686550000|2020-12-11 11:35:50|3661.97|3661.97|3661.29|3661.29|3661.97|3661.97|3661.29|3661.29|0
1607686580000|2020-12-11 11:36:20|3659.41|3659.41|3659.25|3659.25|3659.41|3659.41|3659.25|3659.25|0
1607686590000|2020-12-11 11:36:30|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|0
1607686600000|2020-12-11 11:36:40|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|0
1607686610000|2020-12-11 11:36:50|3659.92|3659.92|3659.63|3659.63|3659.92|3659.92|3659.23|3659.23|0
1607686620000|2020-12-11 11:37:00|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|0
1607686630000|2020-12-11 11:37:10|3658.8|3658.8|3659.59|3659.59|3659.59|3659.59|3658.4|3658.4|0
1607686640000|2020-12-11 11:37:20|3658.8|3658.8|3656.25|3656.25|3658.8|3658.8|3656.25|3656.25|0
1607686650000|2020-12-11 11:37:30|3656.04|3656.04|3654.05|3654.05|3656.83|3656.83|3654.05|3654.05|0
1607686670000|2020-12-11 11:37:50|3655.24|3655.24|3656.09|3656.09|3656.09|3656.09|3655.24|3655.24|0
1607686680000|2020-12-11 11:38:00|3656.48|3656.48|3656.65|3656.65|3656.65|3656.65|3656.48|3656.48|0
1607686690000|2020-12-11 11:38:10|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|0
1607686700000|2020-12-11 11:38:20|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|3656.94|0
1607686710000|2020-12-11 11:38:30|3657.02|3657.02|3659.33|3659.33|3659.33|3659.33|3657.02|3657.02|0
1607686720000|2020-12-11 11:38:40|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|0
1607686760000|2020-12-11 11:39:20|3659.66|3659.66|3660.14|3660.14|3660.14|3660.14|3659.66|3659.66|0
1607686770000|2020-12-11 11:39:30|3659.99|3659.99|3660.39|3660.39|3660.39|3660.39|3659.99|3659.99|0
1607686780000|2020-12-11 11:39:40|3660.44|3660.44|3659.78|3659.78|3660.44|3660.44|3659.78|3659.78|0
1607686790000|2020-12-11 11:39:50|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|0
1607686800000|2020-12-11 11:40:00|3660.39|3660.39|3660.8|3660.8|3660.8|3660.8|3660.39|3660.39|0
1607686810000|2020-12-11 11:40:10|3660.56|3660.56|3661.39|3661.39|3661.39|3661.39|3660.56|3660.56|0
1607686820000|2020-12-11 11:40:20|3662.18|3662.18|3662.58|3662.58|3662.97|3662.97|3662.18|3662.18|0
1607686830000|2020-12-11 11:40:30|3662.82|3662.82|3663.22|3663.22|3663.22|3663.22|3662.82|3662.82|0
1607686850000|2020-12-11 11:40:50|3663.01|3663.01|3660.61|3660.61|3663.01|3663.01|3660.61|3660.61|0
1607686860000|2020-12-11 11:41:00|3661.8|3661.8|3661.8|3661.8|3661.8|3661.8|3661.8|3661.8|0
1607686880000|2020-12-11 11:41:20|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|0
1607686890000|2020-12-11 11:41:30|3662.59|3662.59|3662.52|3662.52|3662.68|3662.68|3662.52|3662.52|0
1607686900000|2020-12-11 11:41:40|3662.91|3662.91|3663.99|3663.99|3663.99|3663.99|3662.91|3662.91|0
1607686910000|2020-12-11 11:41:50|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|0
1607686920000|2020-12-11 11:42:00|3665.58|3665.58|3668.02|3668.02|3668.02|3668.02|3665.58|3665.58|0
1607686930000|2020-12-11 11:42:10|3670|3670|3668.81|3668.81|3670|3670|3668.81|3668.81|0
1607686940000|2020-12-11 11:42:20|3668.65|3668.65|3668.29|3668.29|3668.65|3668.65|3668.29|3668.29|0
1607686950000|2020-12-11 11:42:30|3666.7|3666.7|3666.31|3666.31|3666.7|3666.7|3666.31|3666.31|0
1607686960000|2020-12-11 11:42:40|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1607686980000|2020-12-11 11:43:00|3668.29|3668.29|3668.02|3668.02|3668.29|3668.29|3668.02|3668.02|0
1607686990000|2020-12-11 11:43:10|3667.23|3667.23|3667.43|3667.43|3667.43|3667.43|3666.83|3666.83|0
1607687000000|2020-12-11 11:43:20|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1607687010000|2020-12-11 11:43:30|3667.78|3667.78|3667.78|3667.78|3667.78|3667.78|3667.78|3667.78|0
1607687020000|2020-12-11 11:43:40|3666.99|3666.99|3667.52|3667.52|3667.52|3667.52|3666.99|3666.99|0
1607687030000|2020-12-11 11:43:50|3663.72|3663.72|3665.7|3665.7|3665.7|3665.7|3661.74|3661.74|0
1607687040000|2020-12-11 11:44:00|3665.31|3665.31|3664.51|3664.51|3665.31|3665.31|3663.32|3663.32|0
1607687050000|2020-12-11 11:44:10|3662.93|3662.93|3660.21|3660.21|3662.93|3662.93|3660.21|3660.21|0
1607687060000|2020-12-11 11:44:20|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|0
1607687070000|2020-12-11 11:44:30|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|0
1607687080000|2020-12-11 11:44:40|3661.54|3661.54|3661.68|3661.68|3661.68|3661.68|3661.54|3661.54|0
1607687090000|2020-12-11 11:44:50|3661.79|3661.79|3662.14|3662.14|3662.14|3662.14|3661.79|3661.79|0
1607687100000|2020-12-11 11:45:00|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|0
1607687110000|2020-12-11 11:45:10|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1607687130000|2020-12-11 11:45:30|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|3660.52|0
1607687140000|2020-12-11 11:45:40|3660.68|3660.68|3660.6|3660.6|3660.68|3660.68|3660.6|3660.6|0
1607687160000|2020-12-11 11:46:00|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|0
1607687170000|2020-12-11 11:46:10|3661.79|3661.79|3659.69|3659.69|3662.61|3662.61|3659.69|3659.69|0
1607687180000|2020-12-11 11:46:20|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|3659.61|0
1607687220000|2020-12-11 11:47:00|3657.62|3657.62|3658.04|3658.04|3658.04|3658.04|3657.62|3657.62|0
1607687250000|2020-12-11 11:47:30|3657.36|3657.36|3658.15|3658.15|3658.15|3658.15|3657.36|3657.36|0
1607687260000|2020-12-11 11:47:40|3658.23|3658.23|3658.55|3658.55|3658.63|3658.63|3658.23|3658.23|0
1607687270000|2020-12-11 11:47:50|3659.34|3659.34|3659.26|3659.26|3659.34|3659.34|3659.26|3659.26|0
1607687280000|2020-12-11 11:48:00|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|0
1607687290000|2020-12-11 11:48:10|3657.98|3657.98|3659.17|3659.17|3659.17|3659.17|3657.98|3657.98|0
1607687320000|2020-12-11 11:48:40|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|3657.19|0
1607687330000|2020-12-11 11:48:50|3656|3656|3656|3656|3656|3656|3656|3656|0
1607687340000|2020-12-11 11:49:00|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|3655.75|0
1607687350000|2020-12-11 11:49:10|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|0
1607687360000|2020-12-11 11:49:20|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|3656.21|0
1607687380000|2020-12-11 11:49:40|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1607687390000|2020-12-11 11:49:50|3655.92|3655.92|3655.84|3655.84|3655.92|3655.92|3655.84|3655.84|0
1607687400000|2020-12-11 11:50:00|3657.03|3657.03|3657.26|3657.26|3657.43|3657.43|3657.03|3657.03|0
1607687410000|2020-12-11 11:50:10|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|0
1607687420000|2020-12-11 11:50:20|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|3657.66|0
1607687430000|2020-12-11 11:50:30|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|0
1607687450000|2020-12-11 11:50:50|3657.84|3657.84|3658.01|3658.01|3658.01|3658.01|3657.84|3657.84|0
1607687460000|2020-12-11 11:51:00|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|0
1607687470000|2020-12-11 11:51:10|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|3658.39|0
1607687480000|2020-12-11 11:51:20|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1607687500000|2020-12-11 11:51:40|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|3659.1|0
1607687510000|2020-12-11 11:51:50|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|3659.02|0
1607687520000|2020-12-11 11:52:00|3658.34|3658.34|3658.12|3658.12|3658.34|3658.34|3658.12|3658.12|0
1607687530000|2020-12-11 11:52:10|3658.04|3658.04|3658.12|3658.12|3658.12|3658.12|3658.04|3658.04|0
1607687540000|2020-12-11 11:52:20|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|0
1607687550000|2020-12-11 11:52:30|3658.74|3658.74|3660.66|3660.66|3660.66|3660.66|3658.74|3658.74|0
1607687560000|2020-12-11 11:52:40|3660.74|3660.74|3660.66|3660.66|3660.74|3660.74|3660.66|3660.66|0
1607687570000|2020-12-11 11:52:50|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|0
1607687580000|2020-12-11 11:53:00|3659.12|3659.12|3658.78|3658.78|3659.34|3659.34|3658.78|3658.78|0
1607687610000|2020-12-11 11:53:30|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|0
1607687620000|2020-12-11 11:53:40|3658.95|3658.95|3658.16|3658.16|3659.35|3659.35|3658.16|3658.16|0
1607687630000|2020-12-11 11:53:50|3657.83|3657.83|3658.47|3658.47|3658.62|3658.62|3657.83|3657.83|0
1607687660000|2020-12-11 11:54:20|3658.11|3658.11|3656.58|3656.58|3658.17|3658.17|3656.58|3656.58|0
1607687670000|2020-12-11 11:54:30|3656.63|3656.63|3657.43|3657.43|3657.43|3657.43|3656.63|3656.63|0
1607687690000|2020-12-11 11:54:50|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|0
1607687710000|2020-12-11 11:55:10|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|0
1607687720000|2020-12-11 11:55:20|3657.66|3657.66|3659.29|3659.29|3659.29|3659.29|3657.66|3657.66|0
1607687730000|2020-12-11 11:55:30|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|0
1607687740000|2020-12-11 11:55:40|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|0
1607687760000|2020-12-11 11:56:00|3659.13|3659.13|3660.24|3660.24|3660.24|3660.24|3658.96|3658.96|0
1607687770000|2020-12-11 11:56:10|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|0
1607687790000|2020-12-11 11:56:30|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|0
1607687820000|2020-12-11 11:57:00|3661.26|3661.26|3662.29|3662.29|3662.29|3662.29|3661.26|3661.26|0
1607687860000|2020-12-11 11:57:40|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|0
1607687880000|2020-12-11 11:58:00|3663.25|3663.25|3664.04|3664.04|3664.04|3664.04|3663.25|3663.25|0
1607687890000|2020-12-11 11:58:10|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|0
1607687900000|2020-12-11 11:58:20|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|0
1607687910000|2020-12-11 11:58:30|3663.4|3663.4|3663|3663|3663.4|3663.4|3661.81|3661.81|0
1607687930000|2020-12-11 11:58:50|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|3663.4|0
1607687940000|2020-12-11 11:59:00|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1607687950000|2020-12-11 11:59:10|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|0
1607687980000|2020-12-11 11:59:40|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|0
1607687990000|2020-12-11 11:59:50|3664.08|3664.08|3665.79|3665.79|3665.79|3665.79|3664.08|3664.08|0
1607688000000|2020-12-11 12:00:00|3667.38|3667.38|3667.26|3667.26|3667.38|3667.38|3667.26|3667.26|0
1607688010000|2020-12-11 12:00:10|3667.41|3667.41|3669.17|3669.17|3669.17|3669.17|3667.41|3667.41|0
1607688020000|2020-12-11 12:00:20|3668.77|3668.77|3668.77|3668.77|3668.77|3668.77|3668.77|3668.77|0
1607688050000|2020-12-11 12:00:50|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1607688060000|2020-12-11 12:01:00|3666.72|3666.72|3666.33|3666.33|3666.72|3666.72|3666.33|3666.33|0
1607688080000|2020-12-11 12:01:20|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|0
1607688090000|2020-12-11 12:01:30|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1607688100000|2020-12-11 12:01:40|3665.36|3665.36|3665.36|3665.36|3665.36|3665.36|3665.36|3665.36|0
1607688110000|2020-12-11 12:01:50|3665.52|3665.52|3666.21|3666.21|3666.21|3666.21|3665.52|3665.52|0
1607688120000|2020-12-11 12:02:00|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|0
1607688130000|2020-12-11 12:02:10|3666.71|3666.71|3664.88|3664.88|3666.71|3666.71|3664.88|3664.88|0
1607688140000|2020-12-11 12:02:20|3664.71|3664.71|3663.92|3663.92|3664.71|3664.71|3663.92|3663.92|0
1607688150000|2020-12-11 12:02:30|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|0
1607688170000|2020-12-11 12:02:50|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|0
1607688180000|2020-12-11 12:03:00|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|0
1607688190000|2020-12-11 12:03:10|3664.98|3664.98|3665.3|3665.3|3665.3|3665.3|3664.98|3664.98|0
1607688210000|2020-12-11 12:03:30|3664.62|3664.62|3664.62|3664.62|3664.62|3664.62|3664.62|3664.62|0
1607688230000|2020-12-11 12:03:50|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|3664.45|0
1607688240000|2020-12-11 12:04:00|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|0
1607688250000|2020-12-11 12:04:10|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|0
1607688260000|2020-12-11 12:04:20|3665.41|3665.41|3665.66|3665.66|3665.66|3665.66|3665.41|3665.41|0
1607688280000|2020-12-11 12:04:40|3667.03|3667.03|3666.34|3666.34|3667.03|3667.03|3666.34|3666.34|0
1607688300000|2020-12-11 12:05:00|3665.66|3665.66|3664.65|3664.65|3666.09|3666.09|3664.65|3664.65|0
1607688310000|2020-12-11 12:05:10|3664.41|3664.41|3664.58|3664.58|3664.58|3664.58|3664.41|3664.41|0
1607688320000|2020-12-11 12:05:20|3664.74|3664.74|3664.74|3664.74|3664.74|3664.74|3664.74|3664.74|0
1607688360000|2020-12-11 12:06:00|3665.43|3665.43|3666.11|3666.11|3666.11|3666.11|3665.43|3665.43|0
1607688370000|2020-12-11 12:06:10|3666.9|3666.9|3667.78|3667.78|3667.78|3667.78|3666.9|3666.9|0
1607688380000|2020-12-11 12:06:20|3666.98|3666.98|3667.22|3667.22|3667.22|3667.22|3666.98|3666.98|0
1607688390000|2020-12-11 12:06:30|3667.62|3667.62|3667.79|3667.79|3667.79|3667.79|3667.62|3667.62|0
1607688400000|2020-12-11 12:06:40|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1607688420000|2020-12-11 12:07:00|3668.5|3668.5|3668.67|3668.67|3668.67|3668.67|3668.5|3668.5|0
1607688430000|2020-12-11 12:07:10|3669.86|3669.86|3670.26|3670.26|3670.26|3670.26|3669.86|3669.86|0
1607688440000|2020-12-11 12:07:20|3670.34|3670.34|3670.79|3670.79|3670.79|3670.79|3670.34|3670.34|0
1607688450000|2020-12-11 12:07:30|3669.99|3669.99|3668.95|3668.95|3669.99|3669.99|3668.95|3668.95|0
1607688460000|2020-12-11 12:07:40|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|0
1607688490000|2020-12-11 12:08:10|3668.55|3668.55|3668.95|3668.95|3668.95|3668.95|3668.55|3668.55|0
1607688500000|2020-12-11 12:08:20|3669.35|3669.35|3671.18|3671.18|3671.18|3671.18|3669.35|3669.35|0
1607688510000|2020-12-11 12:08:30|3671.58|3671.58|3671.33|3671.33|3671.58|3671.58|3671.33|3671.33|0
1607688530000|2020-12-11 12:08:50|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1607688560000|2020-12-11 12:09:20|3671.44|3671.44|3672.63|3672.63|3672.63|3672.63|3671.44|3671.44|0
1607688580000|2020-12-11 12:09:40|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|0
1607688590000|2020-12-11 12:09:50|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1607688630000|2020-12-11 12:10:30|3674.11|3674.11|3674.51|3674.51|3674.51|3674.51|3674.11|3674.11|0
1607688660000|2020-12-11 12:11:00|3673.32|3673.32|3674.51|3674.51|3674.51|3674.51|3673.32|3673.32|0
1607688700000|2020-12-11 12:11:40|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|0
1607688720000|2020-12-11 12:12:00|3673.58|3673.58|3672.39|3672.39|3673.58|3673.58|3672.39|3672.39|0
1607688730000|2020-12-11 12:12:10|3673.19|3673.19|3674.13|3674.13|3674.13|3674.13|3673.19|3673.19|0
1607688740000|2020-12-11 12:12:20|3673.73|3673.73|3673.34|3673.34|3673.73|3673.73|3673.34|3673.34|0
1607688750000|2020-12-11 12:12:30|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1607688760000|2020-12-11 12:12:40|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|0
1607688770000|2020-12-11 12:12:50|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|3672.57|0
1607688790000|2020-12-11 12:13:10|3671.38|3671.38|3669|3669|3671.38|3671.38|3669|3669|0
1607688850000|2020-12-11 12:14:10|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1607688900000|2020-12-11 12:15:00|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1607688910000|2020-12-11 12:15:10|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|0
1607688920000|2020-12-11 12:15:20|3671.1|3671.1|3672.69|3672.69|3672.69|3672.69|3671.1|3671.1|0
1607688930000|2020-12-11 12:15:30|3673.09|3673.09|3673.09|3673.09|3673.09|3673.09|3673.09|3673.09|0
1607688940000|2020-12-11 12:15:40|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|0
1607688950000|2020-12-11 12:15:50|3673.02|3673.02|3671.67|3671.67|3673.02|3673.02|3671.67|3671.67|0
1607688970000|2020-12-11 12:16:10|3671.81|3671.81|3671.96|3671.96|3671.96|3671.96|3671.81|3671.81|0
1607688980000|2020-12-11 12:16:20|3672.36|3672.36|3672.86|3672.86|3673.26|3673.26|3672.36|3672.36|0
1607688990000|2020-12-11 12:16:30|3672.71|3672.71|3673.8|3673.8|3673.8|3673.8|3672.61|3672.61|0
1607689030000|2020-12-11 12:17:10|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|0
1607689060000|2020-12-11 12:17:40|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|0
1607689070000|2020-12-11 12:17:50|3673.8|3673.8|3673.03|3673.03|3673.8|3673.8|3673.03|3673.03|0
1607689080000|2020-12-11 12:18:00|3673.18|3673.18|3673.92|3673.92|3673.92|3673.92|3673.18|3673.18|0
1607689090000|2020-12-11 12:18:10|3673.77|3673.77|3673.62|3673.62|3673.77|3673.77|3673.09|3673.09|0
1607689100000|2020-12-11 12:18:20|3673.87|3673.87|3673.71|3673.71|3673.87|3673.87|3673.71|3673.71|0
1607689110000|2020-12-11 12:18:30|3674.39|3674.39|3672.86|3672.86|3674.44|3674.44|3672.86|3672.86|0
1607689120000|2020-12-11 12:18:40|3673.25|3673.25|3673.42|3673.42|3673.42|3673.42|3673.25|3673.25|0
1607689130000|2020-12-11 12:18:50|3673.54|3673.54|3674.33|3674.33|3674.33|3674.33|3673.54|3673.54|0
1607689140000|2020-12-11 12:19:00|3674.73|3674.73|3674.38|3674.38|3674.73|3674.73|3674.05|3674.05|0
1607689150000|2020-12-11 12:19:10|3674.52|3674.52|3675.42|3675.42|3675.42|3675.42|3674.52|3674.52|0
1607689170000|2020-12-11 12:19:30|3675.47|3675.47|3675.52|3675.52|3675.52|3675.52|3675.47|3675.47|0
1607689180000|2020-12-11 12:19:40|3675.63|3675.63|3675.38|3675.38|3675.63|3675.63|3675.38|3675.38|0
1607689200000|2020-12-11 12:20:00|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|0
1607689210000|2020-12-11 12:20:10|3675.27|3675.27|3675.19|3675.19|3675.27|3675.27|3675.19|3675.19|0
1607689220000|2020-12-11 12:20:20|3674.79|3674.79|3674.88|3674.88|3674.88|3674.88|3674.79|3674.79|0
1607689240000|2020-12-11 12:20:40|3675.04|3675.04|3675.09|3675.09|3675.09|3675.09|3675.04|3675.04|0
1607689260000|2020-12-11 12:21:00|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|0
1607689290000|2020-12-11 12:21:30|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|3674.79|0
1607689300000|2020-12-11 12:21:40|3672.72|3672.72|3669.13|3669.13|3672.72|3672.72|3669.13|3669.13|0
1607689310000|2020-12-11 12:21:50|3667.94|3667.94|3669.66|3669.66|3669.82|3669.82|3667.84|3667.84|0
1607689330000|2020-12-11 12:22:10|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1607689340000|2020-12-11 12:22:20|3669.9|3669.9|3669.1|3669.1|3669.9|3669.9|3669.1|3669.1|0
1607689360000|2020-12-11 12:22:40|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1607689380000|2020-12-11 12:23:00|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|0
1607689400000|2020-12-11 12:23:20|3666.82|3666.82|3667.61|3667.61|3667.61|3667.61|3666.82|3666.82|0
1607689430000|2020-12-11 12:23:50|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|0
1607689440000|2020-12-11 12:24:00|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|3667.96|0
1607689460000|2020-12-11 12:24:20|3668.11|3668.11|3667.81|3667.81|3668.11|3668.11|3667.81|3667.81|0
1607689470000|2020-12-11 12:24:30|3668.37|3668.37|3669.96|3669.96|3669.96|3669.96|3667.97|3667.97|0
1607689480000|2020-12-11 12:24:40|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|0
1607689510000|2020-12-11 12:25:10|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|0
1607689540000|2020-12-11 12:25:40|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|0
1607689560000|2020-12-11 12:26:00|3669.71|3669.71|3670.5|3670.5|3670.58|3670.58|3669.71|3669.71|0
1607689580000|2020-12-11 12:26:20|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|0
1607689590000|2020-12-11 12:26:30|3668.52|3668.52|3668.12|3668.12|3668.52|3668.52|3668.12|3668.12|0
1607689620000|2020-12-11 12:27:00|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1607689640000|2020-12-11 12:27:20|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|0
1607689660000|2020-12-11 12:27:40|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|0
1607689710000|2020-12-11 12:28:30|3670.79|3670.79|3670.13|3670.13|3670.79|3670.79|3670.13|3670.13|0
1607689720000|2020-12-11 12:28:40|3671.49|3671.49|3672.18|3672.18|3672.86|3672.86|3671.49|3671.49|0
1607689730000|2020-12-11 12:28:50|3672.97|3672.97|3672.29|3672.29|3672.97|3672.97|3672.29|3672.29|0
1607689740000|2020-12-11 12:29:00|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|0
1607689750000|2020-12-11 12:29:10|3672.29|3672.29|3673.08|3673.08|3673.08|3673.08|3672.29|3672.29|0
1607689770000|2020-12-11 12:29:30|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|0
1607689780000|2020-12-11 12:29:40|3670.81|3670.81|3670.13|3670.13|3670.81|3670.81|3670.13|3670.13|0
1607689790000|2020-12-11 12:29:50|3671.71|3671.71|3671.71|3671.71|3672.9|3672.9|3671.71|3671.71|0
1607689800000|2020-12-11 12:30:00|3672.4|3672.4|3672.23|3672.23|3672.4|3672.4|3672.23|3672.23|0
1607689810000|2020-12-11 12:30:10|3672.38|3672.38|3672.13|3672.13|3672.38|3672.38|3672.05|3672.05|0
1607689820000|2020-12-11 12:30:20|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|0
1607689830000|2020-12-11 12:30:30|3672.15|3672.15|3672.49|3672.49|3672.49|3672.49|3671.3|3671.3|0
1607689840000|2020-12-11 12:30:40|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|0
1607689850000|2020-12-11 12:30:50|3670.11|3670.11|3668.18|3668.18|3670.11|3670.11|3667.78|3667.78|0
1607689870000|2020-12-11 12:31:10|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|0
1607689880000|2020-12-11 12:31:20|3666.89|3666.89|3666.77|3666.77|3666.89|3666.89|3666.77|3666.77|0
1607689890000|2020-12-11 12:31:30|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|0
1607689910000|2020-12-11 12:31:50|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|3665.98|0
1607689920000|2020-12-11 12:32:00|3665.29|3665.29|3666.09|3666.09|3666.09|3666.09|3665.29|3665.29|0
1607689940000|2020-12-11 12:32:20|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|0
1607689950000|2020-12-11 12:32:30|3666.19|3666.19|3666.34|3666.34|3666.34|3666.34|3666.19|3666.19|0
1607689970000|2020-12-11 12:32:50|3666.5|3666.5|3666.58|3666.58|3667.35|3667.35|3666.5|3666.5|0
1607689980000|2020-12-11 12:33:00|3666.98|3666.98|3667.38|3667.38|3667.38|3667.38|3666.98|3666.98|0
1607690020000|2020-12-11 12:33:40|3667.77|3667.77|3667.94|3667.94|3667.94|3667.94|3667.77|3667.77|0
1607690030000|2020-12-11 12:33:50|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|0
1607690050000|2020-12-11 12:34:10|3666.9|3666.9|3665.62|3665.62|3666.9|3666.9|3665.62|3665.62|0
1607690060000|2020-12-11 12:34:20|3665.54|3665.54|3665.96|3665.96|3665.96|3665.96|3665.54|3665.54|0
1607690070000|2020-12-11 12:34:30|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|0
1607690080000|2020-12-11 12:34:40|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|0
1607690090000|2020-12-11 12:34:50|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|3666.04|0
1607690110000|2020-12-11 12:35:10|3665.74|3665.74|3666.93|3666.93|3666.93|3666.93|3665.74|3665.74|0
1607690120000|2020-12-11 12:35:20|3667.61|3667.61|3666.42|3666.42|3667.61|3667.61|3666.42|3666.42|0
1607690130000|2020-12-11 12:35:30|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|0
1607690140000|2020-12-11 12:35:40|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1607690150000|2020-12-11 12:35:50|3665.87|3665.87|3666.55|3666.55|3666.55|3666.55|3665.87|3665.87|0
1607690160000|2020-12-11 12:36:00|3666.16|3666.16|3666.01|3666.01|3666.16|3666.16|3666.01|3666.01|0
1607690180000|2020-12-11 12:36:20|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|0
1607690200000|2020-12-11 12:36:40|3665.91|3665.91|3665.7|3665.7|3665.91|3665.91|3665.7|3665.7|0
1607690210000|2020-12-11 12:36:50|3664.51|3664.51|3663.74|3663.74|3664.53|3664.53|3663.74|3663.74|0
1607690230000|2020-12-11 12:37:10|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|0
1607690250000|2020-12-11 12:37:30|3663.85|3663.85|3663.85|3663.85|3663.85|3663.85|3663.85|3663.85|0
1607690270000|2020-12-11 12:37:50|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|0
1607690280000|2020-12-11 12:38:00|3664.59|3664.59|3664.59|3664.59|3664.59|3664.59|3664.59|3664.59|0
1607690290000|2020-12-11 12:38:10|3664.19|3664.19|3664.59|3664.59|3664.59|3664.59|3664.19|3664.19|0
1607690320000|2020-12-11 12:38:40|3664.99|3664.99|3666.18|3666.18|3666.18|3666.18|3663.8|3663.8|0
1607690330000|2020-12-11 12:38:50|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|0
1607690340000|2020-12-11 12:39:00|3663.23|3663.23|3662.84|3662.84|3663.23|3663.23|3662.84|3662.84|0
1607690350000|2020-12-11 12:39:10|3662.44|3662.44|3662.04|3662.04|3662.44|3662.44|3662.04|3662.04|0
1607690360000|2020-12-11 12:39:20|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|0
1607690380000|2020-12-11 12:39:40|3660.77|3660.77|3661.07|3661.07|3661.07|3661.07|3660.77|3660.77|0
1607690390000|2020-12-11 12:39:50|3659.48|3659.48|3659.48|3659.48|3659.88|3659.88|3659.48|3659.48|0
1607690400000|2020-12-11 12:40:00|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|0
1607690420000|2020-12-11 12:40:20|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1607690430000|2020-12-11 12:40:30|3660.37|3660.37|3660.77|3660.77|3661.16|3661.16|3660.37|3660.37|0
1607690440000|2020-12-11 12:40:40|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|0
1607690450000|2020-12-11 12:40:50|3660.53|3660.53|3660.64|3660.64|3660.64|3660.64|3660.53|3660.53|0
1607690460000|2020-12-11 12:41:00|3660.56|3660.56|3659.45|3659.45|3660.56|3660.56|3659.37|3659.37|0
1607690490000|2020-12-11 12:41:30|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|0
1607690500000|2020-12-11 12:41:40|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|0
1607690510000|2020-12-11 12:41:50|3660.67|3660.67|3659.48|3659.48|3660.67|3660.67|3659.08|3659.08|0
1607690520000|2020-12-11 12:42:00|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|0
1607690530000|2020-12-11 12:42:10|3660.36|3660.36|3661.55|3661.55|3661.55|3661.55|3660.36|3660.36|0
1607690540000|2020-12-11 12:42:20|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|0
1607690560000|2020-12-11 12:42:40|3659.56|3659.56|3660.27|3660.27|3660.36|3660.36|3659.56|3659.56|0
1607690570000|2020-12-11 12:42:50|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|0
1607690590000|2020-12-11 12:43:10|3660.27|3660.27|3660.67|3660.67|3660.67|3660.67|3660.27|3660.27|0
1607690620000|2020-12-11 12:43:40|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|0
1607690630000|2020-12-11 12:43:50|3660.45|3660.45|3660.29|3660.29|3660.45|3660.45|3660.29|3660.29|0
1607690640000|2020-12-11 12:44:00|3660.45|3660.45|3660.45|3660.45|3660.45|3660.45|3660.45|3660.45|0
1607690660000|2020-12-11 12:44:20|3659.77|3659.77|3660.28|3660.28|3660.67|3660.67|3659.09|3659.09|0
1607690670000|2020-12-11 12:44:30|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|0
1607690680000|2020-12-11 12:44:40|3659.23|3659.23|3659.15|3659.15|3659.23|3659.23|3659.07|3659.07|0
1607690690000|2020-12-11 12:44:50|3658.75|3658.75|3658.36|3658.36|3658.75|3658.75|3658.36|3658.36|0
1607690700000|2020-12-11 12:45:00|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|0
1607690710000|2020-12-11 12:45:10|3657.84|3657.84|3658.24|3658.24|3658.63|3658.63|3657.84|3657.84|0
1607690720000|2020-12-11 12:45:20|3658|3658|3658|3658|3658|3658|3658|3658|0
1607690740000|2020-12-11 12:45:40|3657.2|3657.2|3657.12|3657.12|3657.2|3657.2|3657.12|3657.12|0
1607690750000|2020-12-11 12:45:50|3657.2|3657.2|3658.02|3658.02|3658.02|3658.02|3657.2|3657.2|0
1607690780000|2020-12-11 12:46:20|3658.07|3658.07|3656.48|3656.48|3658.07|3658.07|3656.48|3656.48|0
1607690790000|2020-12-11 12:46:30|3656.43|3656.43|3656.27|3656.27|3656.43|3656.43|3656.27|3656.27|0
1607690820000|2020-12-11 12:47:00|3657.06|3657.06|3657.46|3657.46|3657.46|3657.46|3657.06|3657.06|0
1607690830000|2020-12-11 12:47:10|3654.68|3654.68|3654.6|3654.6|3654.68|3654.68|3653.49|3653.49|0
1607690840000|2020-12-11 12:47:20|3654.85|3654.85|3655.39|3655.39|3655.39|3655.39|3654.85|3654.85|0
1607690860000|2020-12-11 12:47:40|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|0
1607690870000|2020-12-11 12:47:50|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|0
1607690880000|2020-12-11 12:48:00|3655.14|3655.14|3656.84|3656.84|3657.24|3657.24|3655.14|3655.14|0
1607690890000|2020-12-11 12:48:10|3657.24|3657.24|3656.44|3656.44|3657.24|3657.24|3656.44|3656.44|0
1607690910000|2020-12-11 12:48:30|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|0
1607690970000|2020-12-11 12:49:30|3657.81|3657.81|3658.21|3658.21|3659.4|3659.4|3657.81|3657.81|0
1607690980000|2020-12-11 12:49:40|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|0
1607690990000|2020-12-11 12:49:50|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|0
1607691000000|2020-12-11 12:50:00|3659.15|3659.15|3659.15|3659.15|3659.15|3659.15|3659.15|3659.15|0
1607691010000|2020-12-11 12:50:10|3659.94|3659.94|3659.49|3659.49|3659.94|3659.94|3659.49|3659.49|0
1607691020000|2020-12-11 12:50:20|3659.82|3659.82|3659.43|3659.43|3659.82|3659.82|3659.43|3659.43|0
1607691030000|2020-12-11 12:50:30|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|0
1607691040000|2020-12-11 12:50:40|3659.18|3659.18|3658.64|3658.64|3659.33|3659.33|3658.64|3658.64|0
1607691050000|2020-12-11 12:50:50|3658.56|3658.56|3660.15|3660.15|3660.15|3660.15|3658.56|3658.56|0
1607691060000|2020-12-11 12:51:00|3660.83|3660.83|3660.98|3660.98|3660.98|3660.98|3660.83|3660.83|0
1607691080000|2020-12-11 12:51:20|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|0
1607691090000|2020-12-11 12:51:30|3662.17|3662.17|3662.57|3662.57|3662.57|3662.57|3661.77|3661.77|0
1607691100000|2020-12-11 12:51:40|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|3662.73|0
1607691110000|2020-12-11 12:51:50|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|0
1607691120000|2020-12-11 12:52:00|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|0
1607691130000|2020-12-11 12:52:10|3664.44|3664.44|3665.23|3665.23|3665.23|3665.23|3664.44|3664.44|0
1607691140000|2020-12-11 12:52:20|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|0
1607691150000|2020-12-11 12:52:30|3666.02|3666.02|3667.58|3667.58|3667.58|3667.58|3666.02|3666.02|0
1607691160000|2020-12-11 12:52:40|3668.26|3668.26|3671.1|3671.1|3671.1|3671.1|3668.26|3668.26|0
1607691170000|2020-12-11 12:52:50|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|0
1607691180000|2020-12-11 12:53:00|3670.78|3670.78|3670.64|3670.64|3670.78|3670.78|3670.1|3670.1|0
1607691190000|2020-12-11 12:53:10|3671.84|3671.84|3671.15|3671.15|3671.84|3671.84|3671.15|3671.15|0
1607691210000|2020-12-11 12:53:30|3671.23|3671.23|3671.99|3671.99|3671.99|3671.99|3671.23|3671.23|0
1607691220000|2020-12-11 12:53:40|3671.59|3671.59|3672.47|3672.47|3672.47|3672.47|3671.43|3671.43|0
1607691230000|2020-12-11 12:53:50|3672.87|3672.87|3672.95|3672.95|3672.95|3672.95|3672.87|3672.87|0
1607691240000|2020-12-11 12:54:00|3673.74|3673.74|3673.5|3673.5|3673.74|3673.74|3673.5|3673.5|0
1607691250000|2020-12-11 12:54:10|3673.59|3673.59|3673.5|3673.5|3673.59|3673.59|3673.5|3673.5|0
1607691260000|2020-12-11 12:54:20|3673.67|3673.67|3674.07|3674.07|3674.07|3674.07|3673.67|3673.67|0
1607691270000|2020-12-11 12:54:30|3672.88|3672.88|3672.46|3672.46|3673.02|3673.02|3672.46|3672.46|0
1607691280000|2020-12-11 12:54:40|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1607691310000|2020-12-11 12:55:10|3670.19|3670.19|3670.25|3670.25|3670.25|3670.25|3670.19|3670.19|0
1607691320000|2020-12-11 12:55:20|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|0
1607691330000|2020-12-11 12:55:30|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1607691340000|2020-12-11 12:55:40|3671.72|3671.72|3673.08|3673.08|3673.08|3673.08|3671.72|3671.72|0
1607691350000|2020-12-11 12:55:50|3673.25|3673.25|3673.14|3673.14|3673.25|3673.25|3673.14|3673.14|0
1607691360000|2020-12-11 12:56:00|3672.46|3672.46|3672.46|3672.46|3672.46|3672.46|3672.46|3672.46|0
1607691370000|2020-12-11 12:56:10|3673.83|3673.83|3672.24|3672.24|3673.83|3673.83|3672.24|3672.24|0
1607691400000|2020-12-11 12:56:40|3671.45|3671.45|3671.16|3671.16|3671.84|3671.84|3671.16|3671.16|0
1607691410000|2020-12-11 12:56:50|3670.48|3670.48|3671.84|3671.84|3671.84|3671.84|3670.48|3670.48|0
1607691420000|2020-12-11 12:57:00|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|0
1607691430000|2020-12-11 12:57:10|3671.05|3671.05|3670.65|3670.65|3671.05|3671.05|3670.65|3670.65|0
1607691440000|2020-12-11 12:57:20|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|0
1607691450000|2020-12-11 12:57:30|3671.59|3671.59|3671.58|3671.58|3671.59|3671.59|3671.58|3671.58|0
1607691460000|2020-12-11 12:57:40|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|0
1607691470000|2020-12-11 12:57:50|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|0
1607691480000|2020-12-11 12:58:00|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1607691510000|2020-12-11 12:58:30|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1607691520000|2020-12-11 12:58:40|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|0
1607691530000|2020-12-11 12:58:50|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|0
1607691560000|2020-12-11 12:59:20|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1607691580000|2020-12-11 12:59:40|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|0
1607691600000|2020-12-11 13:00:00|3672.69|3672.69|3672.74|3672.74|3672.74|3672.74|3672.69|3672.69|0
1607691610000|2020-12-11 13:00:10|3672.57|3672.57|3672.66|3672.66|3672.66|3672.66|3672.57|3672.57|0
1607691620000|2020-12-11 13:00:20|3671.97|3671.97|3671.29|3671.29|3671.97|3671.97|3671.29|3671.29|0
1607691650000|2020-12-11 13:00:50|3672.08|3672.08|3671.29|3671.29|3672.08|3672.08|3671.29|3671.29|0
1607691660000|2020-12-11 13:01:00|3671.59|3671.59|3671.99|3671.99|3671.99|3671.99|3671.59|3671.59|0
1607691700000|2020-12-11 13:01:40|3671.84|3671.84|3671.96|3671.96|3671.96|3671.96|3671.84|3671.84|0
1607691720000|2020-12-11 13:02:00|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1607691730000|2020-12-11 13:02:10|3671.73|3671.73|3671.73|3671.73|3672.12|3672.12|3671.73|3671.73|0
1607691740000|2020-12-11 13:02:20|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1607691750000|2020-12-11 13:02:30|3670.93|3670.93|3670.37|3670.37|3670.93|3670.93|3670.37|3670.37|0
1607691770000|2020-12-11 13:02:50|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|0
1607691780000|2020-12-11 13:03:00|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1607691790000|2020-12-11 13:03:10|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1607691810000|2020-12-11 13:03:30|3668.94|3668.94|3669.02|3669.02|3669.02|3669.02|3668.94|3668.94|0
1607691860000|2020-12-11 13:04:20|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|0
1607691890000|2020-12-11 13:04:50|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|0
1607691900000|2020-12-11 13:05:00|3669.13|3669.13|3671.38|3671.38|3671.38|3671.38|3669.13|3669.13|0
1607691930000|2020-12-11 13:05:30|3670.58|3670.58|3670.64|3670.64|3670.64|3670.64|3670.58|3670.58|0
1607691940000|2020-12-11 13:05:40|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|0
1607691950000|2020-12-11 13:05:50|3670.29|3670.29|3670.21|3670.21|3670.29|3670.29|3670.21|3670.21|0
1607691960000|2020-12-11 13:06:00|3671|3671|3671.51|3671.51|3671.51|3671.51|3670.9|3670.9|0
1607691980000|2020-12-11 13:06:20|3670.32|3670.32|3669.84|3669.84|3670.32|3670.32|3669.84|3669.84|0
1607691990000|2020-12-11 13:06:30|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1607692000000|2020-12-11 13:06:40|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|0
1607692020000|2020-12-11 13:07:00|3669.96|3669.96|3669.81|3669.81|3669.96|3669.96|3669.81|3669.81|0
1607692040000|2020-12-11 13:07:20|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|0
1607692050000|2020-12-11 13:07:30|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3667.93|3667.93|0
1607692060000|2020-12-11 13:07:40|3667.93|3667.93|3667.25|3667.25|3667.93|3667.93|3667.25|3667.25|0
1607692070000|2020-12-11 13:07:50|3667.49|3667.49|3667.49|3667.49|3667.49|3667.49|3667.49|3667.49|0
1607692080000|2020-12-11 13:08:00|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|3667.32|0
1607692090000|2020-12-11 13:08:10|3667.16|3667.16|3664.38|3664.38|3667.16|3667.16|3664.38|3664.38|0
1607692100000|2020-12-11 13:08:20|3664.78|3664.78|3664.94|3664.94|3664.94|3664.94|3664.78|3664.78|0
1607692110000|2020-12-11 13:08:30|3665.27|3665.27|3665.27|3665.27|3665.67|3665.67|3665.27|3665.27|0
1607692160000|2020-12-11 13:09:20|3664.08|3664.08|3663.52|3663.52|3664.08|3664.08|3663.52|3663.52|0
1607692170000|2020-12-11 13:09:30|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|3663.12|0
1607692180000|2020-12-11 13:09:40|3662.33|3662.33|3662.73|3662.73|3662.73|3662.73|3662.33|3662.33|0
1607692190000|2020-12-11 13:09:50|3662.64|3662.64|3663.04|3663.04|3663.04|3663.04|3662.64|3662.64|0
1607692200000|2020-12-11 13:10:00|3663.72|3663.72|3664.02|3664.02|3664.02|3664.02|3663.72|3663.72|0
1607692210000|2020-12-11 13:10:10|3664.11|3664.11|3664.11|3664.11|3664.11|3664.11|3664.11|3664.11|0
1607692240000|2020-12-11 13:10:40|3664.5|3664.5|3666.09|3666.09|3666.09|3666.09|3664.5|3664.5|0
1607692250000|2020-12-11 13:10:50|3666.88|3666.88|3666.88|3666.88|3666.88|3666.88|3666.88|3666.88|0
1607692270000|2020-12-11 13:11:10|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|3666.09|0
1607692280000|2020-12-11 13:11:20|3665.69|3665.69|3665.01|3665.01|3665.69|3665.69|3665.01|3665.01|0
1607692290000|2020-12-11 13:11:30|3664.61|3664.61|3664.22|3664.22|3664.61|3664.61|3664.22|3664.22|0
1607692310000|2020-12-11 13:11:50|3664.61|3664.61|3665.41|3665.41|3665.41|3665.41|3664.61|3664.61|0
1607692330000|2020-12-11 13:12:10|3666.6|3666.6|3666.6|3666.6|3666.99|3666.99|3666.6|3666.6|0
1607692340000|2020-12-11 13:12:20|3666.99|3666.99|3667.79|3667.79|3667.79|3667.79|3666.99|3666.99|0
1607692370000|2020-12-11 13:12:50|3665.01|3665.01|3664.33|3664.33|3665.01|3665.01|3664.33|3664.33|0
1607692380000|2020-12-11 13:13:00|3663.53|3663.53|3664.04|3664.04|3664.44|3664.44|3662.85|3662.85|0
1607692390000|2020-12-11 13:13:10|3663.93|3663.93|3663.39|3663.39|3663.93|3663.93|3663.39|3663.39|0
1607692400000|2020-12-11 13:13:20|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|0
1607692410000|2020-12-11 13:13:30|3663.39|3663.39|3664.84|3664.84|3665.32|3665.32|3663.39|3663.39|0
1607692430000|2020-12-11 13:13:50|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|0
1607692440000|2020-12-11 13:14:00|3662.54|3662.54|3662.25|3662.25|3662.54|3662.54|3661.46|3661.46|0
1607692450000|2020-12-11 13:14:10|3662.31|3662.31|3662.31|3662.31|3662.31|3662.31|3662.31|3662.31|0
1607692470000|2020-12-11 13:14:30|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|0
1607692480000|2020-12-11 13:14:40|3662.31|3662.31|3662.7|3662.7|3662.7|3662.7|3662.31|3662.31|0
1607692500000|2020-12-11 13:15:00|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|0
1607692510000|2020-12-11 13:15:10|3663.02|3663.02|3663.81|3663.81|3663.81|3663.81|3663.02|3663.02|0
1607692520000|2020-12-11 13:15:20|3663.13|3663.13|3663.13|3663.13|3663.13|3663.13|3663.13|3663.13|0
1607692530000|2020-12-11 13:15:30|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|3662.89|0
1607692540000|2020-12-11 13:15:40|3662.21|3662.21|3661.13|3661.13|3662.21|3662.21|3661.13|3661.13|0
1607692570000|2020-12-11 13:16:10|3661.92|3661.92|3661.52|3661.52|3661.92|3661.92|3661.52|3661.52|0
1607692590000|2020-12-11 13:16:30|3663.11|3663.11|3660.73|3660.73|3663.11|3663.11|3660.73|3660.73|0
1607692600000|2020-12-11 13:16:40|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|3659.94|0
1607692650000|2020-12-11 13:17:30|3660.62|3660.62|3660.51|3660.51|3660.62|3660.62|3660.51|3660.51|0
1607692660000|2020-12-11 13:17:40|3659.72|3659.72|3659.04|3659.04|3659.72|3659.72|3659.04|3659.04|0
1607692670000|2020-12-11 13:17:50|3660.23|3660.23|3659.04|3659.04|3660.23|3660.23|3659.04|3659.04|0
1607692680000|2020-12-11 13:18:00|3658.35|3658.35|3658.35|3658.35|3658.35|3658.35|3658.35|3658.35|0
1607692690000|2020-12-11 13:18:10|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|0
1607692700000|2020-12-11 13:18:20|3659.42|3659.42|3659.03|3659.03|3661.01|3661.01|3659.03|3659.03|0
1607692740000|2020-12-11 13:19:00|3658.34|3658.34|3657.26|3657.26|3658.34|3658.34|3656.57|3656.57|0
1607692750000|2020-12-11 13:19:10|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|3657.94|0
1607692760000|2020-12-11 13:19:20|3659.13|3659.13|3659.53|3659.53|3659.53|3659.53|3659.13|3659.13|0
1607692780000|2020-12-11 13:19:40|3659.92|3659.92|3659.51|3659.51|3659.92|3659.92|3659.51|3659.51|0
1607692790000|2020-12-11 13:19:50|3658.72|3658.72|3659.11|3659.11|3659.11|3659.11|3658.72|3658.72|0
1607692800000|2020-12-11 13:20:00|3658.72|3658.72|3658.32|3658.32|3659.11|3659.11|3657.92|3657.92|0
1607692830000|2020-12-11 13:20:30|3659|3659|3659|3659|3659|3659|3659|3659|0
1607692860000|2020-12-11 13:21:00|3659.09|3659.09|3659.96|3659.96|3659.96|3659.96|3659.09|3659.09|0
1607692870000|2020-12-11 13:21:10|3660.36|3660.36|3660.67|3660.67|3660.67|3660.67|3660.28|3660.28|0
1607692920000|2020-12-11 13:22:00|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1607692930000|2020-12-11 13:22:10|3661.07|3661.07|3660.67|3660.67|3661.07|3661.07|3660.67|3660.67|0
1607692940000|2020-12-11 13:22:20|3660.28|3660.28|3661.86|3661.86|3661.86|3661.86|3660.28|3660.28|0
1607692950000|2020-12-11 13:22:30|3663.05|3663.05|3662.37|3662.37|3663.05|3663.05|3662.37|3662.37|0
1607692960000|2020-12-11 13:22:40|3661.69|3661.69|3661.9|3661.9|3661.9|3661.9|3661.69|3661.69|0
1607692970000|2020-12-11 13:22:50|3662.58|3662.58|3662.3|3662.3|3662.58|3662.58|3661.9|3661.9|0
1607692980000|2020-12-11 13:23:00|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|0
1607692990000|2020-12-11 13:23:10|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|0
1607693000000|2020-12-11 13:23:20|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|3661.11|0
1607693010000|2020-12-11 13:23:30|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|0
1607693040000|2020-12-11 13:24:00|3662.3|3662.3|3662.98|3662.98|3662.98|3662.98|3662.3|3662.3|0
1607693050000|2020-12-11 13:24:10|3662.19|3662.19|3661.5|3661.5|3662.19|3662.19|3661.5|3661.5|0
1607693060000|2020-12-11 13:24:20|3661.11|3661.11|3661.5|3661.5|3661.5|3661.5|3661.11|3661.11|0
1607693070000|2020-12-11 13:24:30|3659.52|3659.52|3658.08|3658.08|3659.52|3659.52|3658.08|3658.08|0
1607693100000|2020-12-11 13:25:00|3657.4|3657.4|3657|3657|3657.4|3657.4|3657|3657|0
1607693110000|2020-12-11 13:25:10|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|0
1607693120000|2020-12-11 13:25:20|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|0
1607693140000|2020-12-11 13:25:40|3656.72|3656.72|3655.93|3655.93|3656.72|3656.72|3655.93|3655.93|0
1607693160000|2020-12-11 13:26:00|3656.72|3656.72|3657.52|3657.52|3657.52|3657.52|3656.72|3656.72|0
1607693170000|2020-12-11 13:26:10|3657.12|3657.12|3657.52|3657.52|3657.52|3657.52|3656.72|3656.72|0
1607693180000|2020-12-11 13:26:20|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|3657.12|0
1607693200000|2020-12-11 13:26:40|3656.72|3656.72|3657.37|3657.37|3657.37|3657.37|3656.72|3656.72|0
1607693220000|2020-12-11 13:27:00|3656.69|3656.69|3655.98|3655.98|3656.69|3656.69|3655.92|3655.92|0
1607693230000|2020-12-11 13:27:10|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|0
1607693270000|2020-12-11 13:27:50|3655.98|3655.98|3655.58|3655.58|3655.98|3655.98|3655.58|3655.58|0
1607693300000|2020-12-11 13:28:20|3655.92|3655.92|3656.77|3656.77|3656.77|3656.77|3655.92|3655.92|0
1607693310000|2020-12-11 13:28:30|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|0
1607693320000|2020-12-11 13:28:40|3657.85|3657.85|3658.26|3658.26|3658.64|3658.64|3657.85|3657.85|0
1607693330000|2020-12-11 13:28:50|3658.31|3658.31|3658.61|3658.61|3658.61|3658.61|3658.31|3658.31|0
1607693360000|2020-12-11 13:29:20|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|3658.28|0
1607693370000|2020-12-11 13:29:30|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|0
1607693380000|2020-12-11 13:29:40|3658.2|3658.2|3658.36|3658.36|3658.36|3658.36|3658.2|3658.2|0
1607693390000|2020-12-11 13:29:50|3658.53|3658.53|3658.7|3658.7|3658.7|3658.7|3658.53|3658.53|0
1607693400000|2020-12-11 13:30:00|3659.09|3659.09|3659.09|3659.09|3659.09|3659.09|3659.09|3659.09|0
1607693410000|2020-12-11 13:30:10|3659.49|3659.49|3659.41|3659.41|3659.49|3659.49|3659.41|3659.41|0
1607693420000|2020-12-11 13:30:20|3659.8|3659.8|3659.97|3659.97|3659.97|3659.97|3659.8|3659.8|0
1607693440000|2020-12-11 13:30:40|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|0
1607693460000|2020-12-11 13:31:00|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3658.63|3658.63|0
1607693470000|2020-12-11 13:31:10|3658.63|3658.63|3657.51|3657.51|3658.63|3658.63|3657.51|3657.51|0
1607693490000|2020-12-11 13:31:30|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1607693500000|2020-12-11 13:31:40|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|3657.06|0
1607693510000|2020-12-11 13:31:50|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|3657.45|0
1607693520000|2020-12-11 13:32:00|3657.11|3657.11|3657.45|3657.45|3657.45|3657.45|3657.11|3657.11|0
1607693530000|2020-12-11 13:32:10|3657.8|3657.8|3658.14|3658.14|3658.14|3658.14|3657.8|3657.8|0
1607693540000|2020-12-11 13:32:20|3659.72|3659.72|3658.25|3658.25|3659.72|3659.72|3657.85|3657.85|0
1607693550000|2020-12-11 13:32:30|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3658.64|3658.64|0
1607693560000|2020-12-11 13:32:40|3659.44|3659.44|3660.61|3660.61|3660.61|3660.61|3659.44|3659.44|0
1607693580000|2020-12-11 13:33:00|3661.4|3661.4|3663.5|3663.5|3663.5|3663.5|3661.4|3661.4|0
1607693590000|2020-12-11 13:33:10|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|0
1607693600000|2020-12-11 13:33:20|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|0
1607693610000|2020-12-11 13:33:30|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|3662.71|0
1607693620000|2020-12-11 13:33:40|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|3662.03|0
1607693640000|2020-12-11 13:34:00|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|0
1607693650000|2020-12-11 13:34:10|3661.43|3661.43|3661.89|3661.89|3661.89|3661.89|3661.1|3661.1|0
1607693670000|2020-12-11 13:34:30|3661.1|3661.1|3661.49|3661.49|3661.49|3661.49|3661.1|3661.1|0
1607693680000|2020-12-11 13:34:40|3661.41|3661.41|3662.04|3662.04|3662.2|3662.2|3661.41|3661.41|0
1607693690000|2020-12-11 13:34:50|3661.7|3661.7|3661.3|3661.3|3661.7|3661.7|3661.3|3661.3|0
1607693700000|2020-12-11 13:35:00|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|0
1607693710000|2020-12-11 13:35:10|3660.66|3660.66|3661.05|3661.05|3661.05|3661.05|3660.66|3660.66|0
1607693720000|2020-12-11 13:35:20|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1607693740000|2020-12-11 13:35:40|3661.05|3661.05|3660.37|3660.37|3661.05|3661.05|3660.37|3660.37|0
1607693760000|2020-12-11 13:36:00|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|0
1607693770000|2020-12-11 13:36:10|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|3661.16|0
1607693780000|2020-12-11 13:36:20|3661.96|3661.96|3660.85|3660.85|3661.96|3661.96|3660.77|3660.77|0
1607693790000|2020-12-11 13:36:30|3660.45|3660.45|3660.06|3660.06|3660.45|3660.45|3660.06|3660.06|0
1607693810000|2020-12-11 13:36:50|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|0
1607693830000|2020-12-11 13:37:10|3659.41|3659.41|3659.89|3659.89|3659.89|3659.89|3659.01|3659.01|0
1607693840000|2020-12-11 13:37:20|3660.23|3660.23|3662.22|3662.22|3662.22|3662.22|3660.23|3660.23|0
1607693880000|2020-12-11 13:38:00|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|3662.46|0
1607693890000|2020-12-11 13:38:10|3662.71|3662.71|3663.03|3663.03|3663.11|3663.11|3662.71|3662.71|0
1607693900000|2020-12-11 13:38:20|3662.86|3662.86|3663.2|3663.2|3663.2|3663.2|3662.86|3662.86|0
1607693910000|2020-12-11 13:38:30|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|0
1607693930000|2020-12-11 13:38:50|3662.12|3662.12|3662.12|3662.12|3662.12|3662.12|3662.12|3662.12|0
1607693940000|2020-12-11 13:39:00|3662.46|3662.46|3662.25|3662.25|3662.46|3662.46|3662.25|3662.25|0
1607693950000|2020-12-11 13:39:10|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|0
1607693960000|2020-12-11 13:39:20|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|0
1607693980000|2020-12-11 13:39:40|3662.88|3662.88|3661.46|3661.46|3662.88|3662.88|3661.46|3661.46|0
1607693990000|2020-12-11 13:39:50|3662.25|3662.25|3662.65|3662.65|3662.65|3662.65|3662.25|3662.25|0
1607694010000|2020-12-11 13:40:10|3662.25|3662.25|3661.51|3661.51|3662.25|3662.25|3661.51|3661.51|0
1607694020000|2020-12-11 13:40:20|3660.83|3660.83|3661.17|3661.17|3661.17|3661.17|3660.83|3660.83|0
1607694030000|2020-12-11 13:40:30|3660.77|3660.77|3660.7|3660.7|3660.77|3660.77|3660.36|3660.36|0
1607694040000|2020-12-11 13:40:40|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|0
1607694050000|2020-12-11 13:40:50|3660.62|3660.62|3660.87|3660.87|3660.87|3660.87|3660.62|3660.62|0
1607694060000|2020-12-11 13:41:00|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|3660.53|0
1607694070000|2020-12-11 13:41:10|3660.45|3660.45|3660.07|3660.07|3660.45|3660.45|3660.07|3660.07|0
1607694090000|2020-12-11 13:41:30|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|0
1607694100000|2020-12-11 13:41:40|3660.07|3660.07|3660.07|3660.07|3660.07|3660.07|3660.07|3660.07|0
1607694120000|2020-12-11 13:42:00|3660.46|3660.46|3658.73|3658.73|3660.46|3660.46|3658.64|3658.64|0
1607694140000|2020-12-11 13:42:20|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|0
1607694150000|2020-12-11 13:42:30|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|0
1607694170000|2020-12-11 13:42:50|3659.97|3659.97|3660.43|3660.43|3660.43|3660.43|3659.63|3659.63|0
1607694180000|2020-12-11 13:43:00|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|3660.32|0
1607694190000|2020-12-11 13:43:10|3660.71|3660.71|3661.11|3661.11|3661.11|3661.11|3660.71|3660.71|0
1607694200000|2020-12-11 13:43:20|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|3661.51|0
1607694210000|2020-12-11 13:43:30|3661.17|3661.17|3660.77|3660.77|3661.17|3661.17|3660.77|3660.77|0
1607694230000|2020-12-11 13:43:50|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|0
1607694240000|2020-12-11 13:44:00|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|0
1607694280000|2020-12-11 13:44:40|3660.98|3660.98|3660.71|3660.71|3661.1|3661.1|3659.91|3659.91|0
1607694290000|2020-12-11 13:44:50|3660.79|3660.79|3659.15|3659.15|3661.13|3661.13|3659.15|3659.15|0
1607694300000|2020-12-11 13:45:00|3658.35|3658.35|3657.96|3657.96|3658.35|3658.35|3657.96|3657.96|0
1607694310000|2020-12-11 13:45:10|3657.84|3657.84|3657.34|3657.34|3657.84|3657.84|3657.34|3657.34|0
1607694320000|2020-12-11 13:45:20|3657.51|3657.51|3658.7|3658.7|3658.7|3658.7|3657.51|3657.51|0
1607694330000|2020-12-11 13:45:30|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|3659.04|0
1607694340000|2020-12-11 13:45:40|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|0
1607694350000|2020-12-11 13:45:50|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|0
1607694360000|2020-12-11 13:46:00|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|0
1607694390000|2020-12-11 13:46:30|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|3658.92|0
1607694430000|2020-12-11 13:47:10|3656.93|3656.93|3656.48|3656.48|3657.27|3657.27|3656.48|3656.48|0
1607694440000|2020-12-11 13:47:20|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1607694470000|2020-12-11 13:47:50|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|0
1607694500000|2020-12-11 13:48:20|3657.67|3657.67|3657.66|3657.66|3657.67|3657.67|3657.55|3657.55|0
1607694510000|2020-12-11 13:48:30|3656.07|3656.07|3653.65|3653.65|3656.07|3656.07|3653.65|3653.65|0
1607694520000|2020-12-11 13:48:40|3653.81|3653.81|3653.02|3653.02|3653.81|3653.81|3653.02|3653.02|0
1607694530000|2020-12-11 13:48:50|3652.68|3652.68|3652.59|3652.59|3652.68|3652.68|3652.59|3652.59|0
1607694550000|2020-12-11 13:49:10|3653.39|3653.39|3651.8|3651.8|3653.39|3653.39|3651.8|3651.8|0
1607694560000|2020-12-11 13:49:20|3651.01|3651.01|3650.21|3650.21|3651.01|3651.01|3650.21|3650.21|0
1607694570000|2020-12-11 13:49:30|3650.61|3650.61|3651.36|3651.36|3651.36|3651.36|3650.61|3650.61|0
1607694590000|2020-12-11 13:49:50|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3649.31|3649.31|0
1607694600000|2020-12-11 13:50:00|3650.92|3650.92|3648.06|3648.06|3651.31|3651.31|3648.06|3648.06|0
1607694610000|2020-12-11 13:50:10|3649.64|3649.64|3650.83|3650.83|3650.83|3650.83|3649.64|3649.64|0
1607694620000|2020-12-11 13:50:20|3651.23|3651.23|3650.83|3650.83|3651.23|3651.23|3650.83|3650.83|0
1607694630000|2020-12-11 13:50:30|3652.42|3652.42|3648.22|3648.22|3652.42|3652.42|3648.22|3648.22|0
1607694640000|2020-12-11 13:50:40|3647.88|3647.88|3647.18|3647.18|3649.47|3649.47|3647.18|3647.18|0
1607694650000|2020-12-11 13:50:50|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|0
1607694660000|2020-12-11 13:51:00|3648.12|3648.12|3647.38|3647.38|3648.12|3648.12|3647.38|3647.38|0
1607694670000|2020-12-11 13:51:10|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|0
1607694680000|2020-12-11 13:51:20|3648.65|3648.65|3650.07|3650.07|3650.07|3650.07|3648.65|3648.65|0
1607694690000|2020-12-11 13:51:30|3650.47|3650.47|3650.08|3650.08|3650.47|3650.47|3649.67|3649.67|0
1607694700000|2020-12-11 13:51:40|3650.48|3650.48|3650.48|3650.48|3650.48|3650.48|3650.48|3650.48|0
1607694720000|2020-12-11 13:52:00|3652.46|3652.46|3652.55|3652.55|3652.55|3652.55|3652.46|3652.46|0
1607694730000|2020-12-11 13:52:10|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|0
1607694740000|2020-12-11 13:52:20|3651.36|3651.36|3651.19|3651.19|3651.36|3651.36|3651.19|3651.19|0
1607694750000|2020-12-11 13:52:30|3651.53|3651.53|3654.02|3654.02|3654.02|3654.02|3651.53|3651.53|0
1607694770000|2020-12-11 13:52:50|3654.71|3654.71|3657.32|3657.32|3657.32|3657.32|3654.71|3654.71|0
1607694780000|2020-12-11 13:53:00|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|0
1607694790000|2020-12-11 13:53:10|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|0
1607694800000|2020-12-11 13:53:20|3658.75|3658.75|3658.93|3658.93|3660.12|3660.12|3658.75|3658.75|0
1607694810000|2020-12-11 13:53:30|3659.61|3659.61|3660.01|3660.01|3660.01|3660.01|3659.61|3659.61|0
1607694830000|2020-12-11 13:53:50|3660.8|3660.8|3662.39|3662.39|3662.39|3662.39|3660.8|3660.8|0
1607694850000|2020-12-11 13:54:10|3662.55|3662.55|3663.35|3663.35|3664.93|3664.93|3662.55|3662.55|0
1607694860000|2020-12-11 13:54:20|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|0
1607694870000|2020-12-11 13:54:30|3664.2|3664.2|3664.99|3664.99|3664.99|3664.99|3664.2|3664.2|0
1607694880000|2020-12-11 13:54:40|3665.78|3665.78|3666.73|3666.73|3666.73|3666.73|3665.78|3665.78|0
1607694890000|2020-12-11 13:54:50|3666.68|3666.68|3664.74|3664.74|3666.68|3666.68|3664.74|3664.74|0
1607694900000|2020-12-11 13:55:00|3664.63|3664.63|3664.24|3664.24|3664.63|3664.63|3664.24|3664.24|0
1607694910000|2020-12-11 13:55:10|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|0
1607694920000|2020-12-11 13:55:20|3665.71|3665.71|3665.71|3665.71|3665.71|3665.71|3665.71|3665.71|0
1607694930000|2020-12-11 13:55:30|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|0
1607694950000|2020-12-11 13:55:50|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|0
1607694960000|2020-12-11 13:56:00|3665.34|3665.34|3665.1|3665.1|3665.34|3665.34|3665.1|3665.1|0
1607694970000|2020-12-11 13:56:10|3665.49|3665.49|3667.08|3667.08|3667.08|3667.08|3665.49|3665.49|0
1607694990000|2020-12-11 13:56:30|3666.29|3666.29|3665.49|3665.49|3666.29|3666.29|3665.49|3665.49|0
1607695000000|2020-12-11 13:56:40|3665.33|3665.33|3665|3665|3665.33|3665.33|3665|3665|0
1607695010000|2020-12-11 13:56:50|3663.81|3663.81|3664.45|3664.45|3664.45|3664.45|3663.81|3663.81|0
1607695020000|2020-12-11 13:57:00|3664.85|3664.85|3665.33|3665.33|3665.33|3665.33|3664.85|3664.85|0
1607695050000|2020-12-11 13:57:30|3666.52|3666.52|3667.6|3667.6|3667.6|3667.6|3666.52|3666.52|0
1607695060000|2020-12-11 13:57:40|3668|3668|3668.39|3668.39|3668.39|3668.39|3668|3668|0
1607695120000|2020-12-11 13:58:40|3668|3668|3668|3668|3668|3668|3668|3668|0
1607695130000|2020-12-11 13:58:50|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|0
1607695140000|2020-12-11 13:59:00|3668.56|3668.56|3667.37|3667.37|3668.56|3668.56|3667.37|3667.37|0
1607695210000|2020-12-11 14:00:10|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|0
1607695220000|2020-12-11 14:00:20|3668.29|3668.29|3669.08|3669.08|3669.08|3669.08|3668.29|3668.29|0
1607695230000|2020-12-11 14:00:30|3668.92|3668.92|3669.55|3669.55|3669.71|3669.71|3668.92|3668.92|0
1607695240000|2020-12-11 14:00:40|3669.95|3669.95|3672.23|3672.23|3672.23|3672.23|3669.95|3669.95|0
1607695250000|2020-12-11 14:00:50|3669.45|3669.45|3670.38|3670.38|3670.38|3670.38|3669.45|3669.45|0
1607695260000|2020-12-11 14:01:00|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|0
1607695270000|2020-12-11 14:01:10|3670.38|3670.38|3669.98|3669.98|3670.38|3670.38|3669.98|3669.98|0
1607695300000|2020-12-11 14:01:40|3670.38|3670.38|3671.17|3671.17|3671.17|3671.17|3670.38|3670.38|0
1607695310000|2020-12-11 14:01:50|3671.5|3671.5|3671.9|3671.9|3671.9|3671.9|3671.5|3671.5|0
1607695340000|2020-12-11 14:02:20|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1607695350000|2020-12-11 14:02:30|3672.23|3672.23|3672.02|3672.02|3672.23|3672.23|3672.02|3672.02|0
1607695360000|2020-12-11 14:02:40|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|0
1607695370000|2020-12-11 14:02:50|3673.71|3673.71|3673.81|3673.81|3673.81|3673.81|3673.71|3673.71|0
1607695390000|2020-12-11 14:03:10|3672.23|3672.23|3674.76|3674.76|3674.76|3674.76|3671.98|3671.98|0
1607695410000|2020-12-11 14:03:30|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|0
1607695420000|2020-12-11 14:03:40|3673.99|3673.99|3674.32|3674.32|3674.32|3674.32|3673.99|3673.99|0
1607695440000|2020-12-11 14:04:00|3675.01|3675.01|3673.81|3673.81|3675.01|3675.01|3673.81|3673.81|0
1607695450000|2020-12-11 14:04:10|3673.7|3673.7|3673.53|3673.53|3673.7|3673.7|3673.53|3673.53|0
1607695490000|2020-12-11 14:04:50|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|0
1607695510000|2020-12-11 14:05:10|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|0
1607695520000|2020-12-11 14:05:20|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|0
1607695530000|2020-12-11 14:05:30|3672.85|3672.85|3672.77|3672.77|3672.85|3672.85|3672.77|3672.77|0
1607695540000|2020-12-11 14:05:40|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|0
1607695560000|2020-12-11 14:06:00|3672.77|3672.77|3674.36|3674.36|3674.36|3674.36|3672.77|3672.77|0
1607695570000|2020-12-11 14:06:10|3674.47|3674.47|3675.15|3675.15|3675.26|3675.26|3674.47|3674.47|0
1607695580000|2020-12-11 14:06:20|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1607695590000|2020-12-11 14:06:30|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|0
1607695600000|2020-12-11 14:06:40|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1607695610000|2020-12-11 14:06:50|3673|3673|3674.19|3674.19|3674.19|3674.19|3673|3673|0
1607695620000|2020-12-11 14:07:00|3674.88|3674.88|3675.56|3675.56|3675.56|3675.56|3674.88|3674.88|0
1607695630000|2020-12-11 14:07:10|3674.88|3674.88|3674.96|3674.96|3674.96|3674.96|3674.88|3674.88|0
1607695640000|2020-12-11 14:07:20|3675.04|3675.04|3675.89|3675.89|3675.89|3675.89|3675.04|3675.04|0
1607695660000|2020-12-11 14:07:40|3675.73|3675.73|3674.82|3674.82|3675.73|3675.73|3673.74|3673.74|0
1607695670000|2020-12-11 14:07:50|3674.74|3674.74|3673.94|3673.94|3674.74|3674.74|3673.94|3673.94|0
1607695680000|2020-12-11 14:08:00|3673.78|3673.78|3674.46|3674.46|3674.46|3674.46|3673.78|3673.78|0
1607695690000|2020-12-11 14:08:10|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|3673.67|0
1607695700000|2020-12-11 14:08:20|3673.27|3673.27|3673.11|3673.11|3673.27|3673.27|3673.11|3673.11|0
1607695740000|2020-12-11 14:09:00|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1607695750000|2020-12-11 14:09:10|3672.01|3672.01|3671.11|3671.11|3672.01|3672.01|3671.06|3671.06|0
1607695760000|2020-12-11 14:09:20|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|3670.32|0
1607695770000|2020-12-11 14:09:30|3670.47|3670.47|3671.26|3671.26|3671.26|3671.26|3670.47|3670.47|0
1607695780000|2020-12-11 14:09:40|3670.96|3670.96|3670.63|3670.63|3670.96|3670.96|3670.63|3670.63|0
1607695810000|2020-12-11 14:10:10|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1607695820000|2020-12-11 14:10:20|3670.74|3670.74|3671.93|3671.93|3671.93|3671.93|3670.74|3670.74|0
1607695830000|2020-12-11 14:10:30|3672.61|3672.61|3672.61|3672.61|3672.61|3672.61|3672.61|3672.61|0
1607695840000|2020-12-11 14:10:40|3672.22|3672.22|3672.37|3672.37|3672.37|3672.37|3672.22|3672.22|0
1607695850000|2020-12-11 14:10:50|3673.16|3673.16|3672.37|3672.37|3673.16|3673.16|3672.37|3672.37|0
1607695860000|2020-12-11 14:11:00|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|3671.68|0
1607695880000|2020-12-11 14:11:20|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|3671.29|0
1607695890000|2020-12-11 14:11:30|3672.48|3672.48|3673.96|3673.96|3673.96|3673.96|3672.48|3672.48|0
1607695900000|2020-12-11 14:11:40|3674.12|3674.12|3675.15|3675.15|3675.54|3675.54|3674.12|3674.12|0
1607695910000|2020-12-11 14:11:50|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|0
1607695920000|2020-12-11 14:12:00|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|0
1607695950000|2020-12-11 14:12:30|3676.29|3676.29|3676.14|3676.14|3676.29|3676.29|3676.14|3676.14|0
1607695980000|2020-12-11 14:13:00|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|0
1607695990000|2020-12-11 14:13:10|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|0
1607696000000|2020-12-11 14:13:20|3676.54|3676.54|3675.66|3675.66|3676.54|3676.54|3675.66|3675.66|0
1607696020000|2020-12-11 14:13:40|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|3675.26|0
1607696040000|2020-12-11 14:14:00|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|0
1607696060000|2020-12-11 14:14:20|3674.99|3674.99|3673.62|3673.62|3674.99|3674.99|3673.62|3673.62|0
1607696070000|2020-12-11 14:14:30|3674.02|3674.02|3674.41|3674.41|3674.41|3674.41|3674.02|3674.02|0
1607696090000|2020-12-11 14:14:50|3675.1|3675.1|3675.84|3675.84|3675.84|3675.84|3675.1|3675.1|0
1607696100000|2020-12-11 14:15:00|3675.93|3675.93|3677.91|3677.91|3677.91|3677.91|3675.93|3675.93|0
1607696110000|2020-12-11 14:15:10|3675.36|3675.36|3670.93|3670.93|3675.36|3675.36|3670.93|3670.93|0
1607696120000|2020-12-11 14:15:20|3671.2|3671.2|3671.27|3671.27|3671.27|3671.27|3670.87|3670.87|0
1607696130000|2020-12-11 14:15:30|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|0
1607696140000|2020-12-11 14:15:40|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|0
1607696150000|2020-12-11 14:15:50|3670.57|3670.57|3670.72|3670.72|3670.72|3670.72|3670.57|3670.57|0
1607696160000|2020-12-11 14:16:00|3670.42|3670.42|3666.78|3666.78|3670.42|3670.42|3666.78|3666.78|0
1607696170000|2020-12-11 14:16:10|3667.18|3667.18|3668.37|3668.37|3668.37|3668.37|3667.18|3667.18|0
1607696180000|2020-12-11 14:16:20|3668.45|3668.45|3668.34|3668.34|3668.45|3668.45|3668.34|3668.34|0
1607696190000|2020-12-11 14:16:30|3666.75|3666.75|3664.42|3664.42|3666.75|3666.75|3664.42|3664.42|0
1607696210000|2020-12-11 14:16:50|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|0
1607696220000|2020-12-11 14:17:00|3663.34|3663.34|3663.34|3663.34|3663.34|3663.34|3663.34|3663.34|0
1607696230000|2020-12-11 14:17:10|3664.53|3664.53|3665.11|3665.11|3665.11|3665.11|3664.42|3664.42|0
1607696240000|2020-12-11 14:17:20|3662.73|3662.73|3663.52|3663.52|3664.71|3664.71|3662.73|3662.73|0
1607696250000|2020-12-11 14:17:30|3664.2|3664.2|3666.47|3666.47|3666.47|3666.47|3664.2|3664.2|0
1607696270000|2020-12-11 14:17:50|3666.72|3666.72|3666.86|3666.86|3666.86|3666.86|3666.72|3666.72|0
1607696280000|2020-12-11 14:18:00|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|3666.46|0
1607696300000|2020-12-11 14:18:20|3666.38|3666.38|3667.42|3667.42|3667.42|3667.42|3666.38|3666.38|0
1607696310000|2020-12-11 14:18:30|3667.82|3667.82|3667.82|3667.82|3667.82|3667.82|3667.82|3667.82|0
1607696320000|2020-12-11 14:18:40|3669.18|3669.18|3672.33|3672.33|3672.33|3672.33|3669.18|3669.18|0
1607696340000|2020-12-11 14:19:00|3672.72|3672.72|3672.33|3672.33|3673.52|3673.52|3672.33|3672.33|0
1607696350000|2020-12-11 14:19:10|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|0
1607696360000|2020-12-11 14:19:20|3673.12|3673.12|3672.44|3672.44|3673.12|3673.12|3672.44|3672.44|0
1607696370000|2020-12-11 14:19:30|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|0
1607696390000|2020-12-11 14:19:50|3671.98|3671.98|3672.77|3672.77|3672.77|3672.77|3671.98|3671.98|0
1607696400000|2020-12-11 14:20:00|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|0
1607696410000|2020-12-11 14:20:10|3672.97|3672.97|3675.01|3675.01|3675.01|3675.01|3672.97|3672.97|0
1607696430000|2020-12-11 14:20:30|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1607696440000|2020-12-11 14:20:40|3676.01|3676.01|3676.66|3676.66|3676.66|3676.66|3676.01|3676.01|0
1607696450000|2020-12-11 14:20:50|3677.34|3677.34|3676.66|3676.66|3677.34|3677.34|3676.66|3676.66|0
1607696460000|2020-12-11 14:21:00|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|3675.98|0
1607696470000|2020-12-11 14:21:10|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1607696480000|2020-12-11 14:21:20|3675.58|3675.58|3675.88|3675.88|3675.88|3675.88|3675.58|3675.58|0
1607696490000|2020-12-11 14:21:30|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|0
1607696520000|2020-12-11 14:22:00|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1607696530000|2020-12-11 14:22:10|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|0
1607696540000|2020-12-11 14:22:20|3676.62|3676.62|3677.86|3677.86|3677.86|3677.86|3676.62|3676.62|0
1607696550000|2020-12-11 14:22:30|3678.26|3678.26|3679.98|3679.98|3679.98|3679.98|3678.26|3678.26|0
1607696560000|2020-12-11 14:22:40|3680.67|3680.67|3680.79|3680.79|3680.79|3680.79|3680.67|3680.67|0
1607696570000|2020-12-11 14:22:50|3680.7|3680.7|3681.25|3681.25|3681.25|3681.25|3680.46|3680.46|0
1607696580000|2020-12-11 14:23:00|3680.46|3680.46|3678.1|3678.1|3680.46|3680.46|3678.1|3678.1|0
1607696590000|2020-12-11 14:23:10|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|0
1607696630000|2020-12-11 14:23:50|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|0
1607696640000|2020-12-11 14:24:00|3677.18|3677.18|3676.82|3676.82|3677.18|3677.18|3676.82|3676.82|0
1607696660000|2020-12-11 14:24:20|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|3676.99|0
1607696670000|2020-12-11 14:24:30|3677.38|3677.38|3677.38|3677.38|3677.38|3677.38|3677.38|3677.38|0
1607696680000|2020-12-11 14:24:40|3678.07|3678.07|3678.37|3678.37|3678.37|3678.37|3678.07|3678.07|0
1607696690000|2020-12-11 14:24:50|3679.16|3679.16|3681.6|3681.6|3681.6|3681.6|3679.16|3679.16|0
1607696700000|2020-12-11 14:25:00|3682.4|3682.4|3682.15|3682.15|3682.55|3682.55|3682.15|3682.15|0
1607696720000|2020-12-11 14:25:20|3682.55|3682.55|3682.55|3682.55|3682.55|3682.55|3682.55|3682.55|0
1607696730000|2020-12-11 14:25:30|3681.75|3681.75|3680.96|3680.96|3681.75|3681.75|3680.96|3680.96|0
1607696740000|2020-12-11 14:25:40|3680.88|3680.88|3680.19|3680.19|3680.96|3680.96|3680.19|3680.19|0
1607696750000|2020-12-11 14:25:50|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1607696760000|2020-12-11 14:26:00|3679.4|3679.4|3680.06|3680.06|3680.06|3680.06|3679.4|3679.4|0
1607696770000|2020-12-11 14:26:10|3680.39|3680.39|3680.47|3680.47|3680.47|3680.47|3680.39|3680.39|0
1607696780000|2020-12-11 14:26:20|3681.15|3681.15|3680.47|3680.47|3681.15|3681.15|3680.47|3680.47|0
1607696790000|2020-12-11 14:26:30|3681.66|3681.66|3682.45|3682.45|3682.45|3682.45|3681.66|3681.66|0
1607696810000|2020-12-11 14:26:50|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|0
1607696820000|2020-12-11 14:27:00|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|0
1607696830000|2020-12-11 14:27:10|3683.93|3683.93|3684.26|3684.26|3684.26|3684.26|3683.93|3683.93|0
1607696840000|2020-12-11 14:27:20|3684.43|3684.43|3685.11|3685.11|3685.11|3685.11|3684.43|3684.43|0
1607696850000|2020-12-11 14:27:30|3686.3|3686.3|3687.15|3687.15|3687.15|3687.15|3686.3|3686.3|0
1607696860000|2020-12-11 14:27:40|3687.68|3687.68|3687.93|3687.93|3687.93|3687.93|3687.68|3687.68|0
1607696870000|2020-12-11 14:27:50|3688.62|3688.62|3687.89|3687.89|3688.62|3688.62|3687.34|3687.34|0
1607696880000|2020-12-11 14:28:00|3688.68|3688.68|3686.08|3686.08|3688.73|3688.73|3686.08|3686.08|0
1607696890000|2020-12-11 14:28:10|3685.68|3685.68|3684.6|3684.6|3685.68|3685.68|3684.6|3684.6|0
1607696900000|2020-12-11 14:28:20|3684.66|3684.66|3684.66|3684.66|3684.66|3684.66|3684.66|3684.66|0
1607696910000|2020-12-11 14:28:30|3685.07|3685.07|3685.09|3685.09|3685.48|3685.48|3685.07|3685.07|0
1607696920000|2020-12-11 14:28:40|3685.88|3685.88|3685.88|3685.88|3686.56|3686.56|3685.88|3685.88|0
1607696940000|2020-12-11 14:29:00|3685.2|3685.2|3685.03|3685.03|3685.2|3685.2|3685.03|3685.03|0
1607696950000|2020-12-11 14:29:10|3685.28|3685.28|3685.28|3685.28|3685.28|3685.28|3685.28|3685.28|0
1607696960000|2020-12-11 14:29:20|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|0
1607696970000|2020-12-11 14:29:30|3687.83|3687.83|3687.74|3687.74|3687.83|3687.83|3687.74|3687.74|0
1607696980000|2020-12-11 14:29:40|3687.64|3687.64|3687.53|3687.53|3687.64|3687.64|3687.13|3687.13|0
1607696990000|2020-12-11 14:29:50|3688.65|3688.65|3687.97|3687.97|3688.65|3688.65|3687.97|3687.97|0
1607697000000|2020-12-11 14:30:00|3688.05|3688.05|3688.28|3688.28|3688.3|3688.3|3688.05|3688.05|0
1607697010000|2020-12-11 14:30:10|3689.08|3689.08|3688.88|3688.88|3689.08|3689.08|3688.71|3688.71|0
1607697020000|2020-12-11 14:30:20|3689.11|3689.11|3689.8|3689.8|3691.39|3691.39|3689.11|3689.11|0
1607697030000|2020-12-11 14:30:30|3688.21|3688.21|3688.96|3688.96|3688.96|3688.96|3687.88|3687.88|0
1607697040000|2020-12-11 14:30:40|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|0
1607697050000|2020-12-11 14:30:50|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|0
1607697060000|2020-12-11 14:31:00|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|0
1607697070000|2020-12-11 14:31:10|3691.51|3691.51|3691.66|3691.66|3691.74|3691.74|3691.42|3691.42|0
1607697080000|2020-12-11 14:31:20|3692.06|3692.06|3693.25|3693.25|3693.25|3693.25|3692.06|3692.06|0
1607697090000|2020-12-11 14:31:30|3693.65|3693.65|3694.84|3694.84|3694.84|3694.84|3693.65|3693.65|0
1607697100000|2020-12-11 14:31:40|3695.23|3695.23|3696.42|3696.42|3696.82|3696.82|3694.44|3694.44|0
1607697110000|2020-12-11 14:31:50|3696.03|3696.03|3696.88|3696.88|3697.84|3697.84|3695.94|3695.94|0
1607697120000|2020-12-11 14:32:00|3695.29|3695.29|3695.06|3695.06|3696.48|3696.48|3695.06|3695.06|0
1607697130000|2020-12-11 14:32:10|3696.25|3696.25|3693.6|3693.6|3696.25|3696.25|3693.6|3693.6|0
1607697140000|2020-12-11 14:32:20|3694.4|3694.4|3693.98|3693.98|3694.79|3694.79|3692.25|3692.25|0
1607697150000|2020-12-11 14:32:30|3693.59|3693.59|3695.97|3695.97|3695.97|3695.97|3693.59|3693.59|0
1607697160000|2020-12-11 14:32:40|3694.38|3694.38|3696.68|3696.68|3697.07|3697.07|3694.38|3694.38|0
1607697170000|2020-12-11 14:32:50|3697.07|3697.07|3696.51|3696.51|3698.26|3698.26|3695.8|3695.8|0
1607697180000|2020-12-11 14:33:00|3695.83|3695.83|3691.89|3691.89|3695.83|3695.83|3691.89|3691.89|0
1607697190000|2020-12-11 14:33:10|3690.7|3690.7|3690.7|3690.7|3691.49|3691.49|3690.3|3690.3|0
1607697200000|2020-12-11 14:33:20|3691.49|3691.49|3690.43|3690.43|3691.49|3691.49|3690.43|3690.43|0
1607697210000|2020-12-11 14:33:30|3690.29|3690.29|3692.45|3692.45|3692.45|3692.45|3688.15|3688.15|0
1607697220000|2020-12-11 14:33:40|3688.87|3688.87|3690.41|3690.41|3690.41|3690.41|3688.87|3688.87|0
1607697230000|2020-12-11 14:33:50|3689.73|3689.73|3690.92|3690.92|3690.92|3690.92|3689.73|3689.73|0
1607697240000|2020-12-11 14:34:00|3690.67|3690.67|3694.24|3694.24|3694.24|3694.24|3690.67|3690.67|0
1607697260000|2020-12-11 14:34:20|3695.6|3695.6|3695.92|3695.92|3696|3696|3695.6|3695.6|0
1607697270000|2020-12-11 14:34:30|3695.13|3695.13|3695.33|3695.33|3695.33|3695.33|3695.13|3695.13|0
1607697280000|2020-12-11 14:34:40|3696.52|3696.52|3699.54|3699.54|3699.54|3699.54|3696.52|3696.52|0
1607697290000|2020-12-11 14:34:50|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|0
1607697300000|2020-12-11 14:35:00|3699.83|3699.83|3701.62|3701.62|3701.62|3701.62|3699.83|3699.83|0
1607697310000|2020-12-11 14:35:10|3701.84|3701.84|3702.17|3702.17|3702.17|3702.17|3701.84|3701.84|0
1607697320000|2020-12-11 14:35:20|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|0
1607697330000|2020-12-11 14:35:30|3700.34|3700.34|3698.76|3698.76|3700.34|3700.34|3698.76|3698.76|0
1607697340000|2020-12-11 14:35:40|3698.36|3698.36|3697.93|3697.93|3698.66|3698.66|3697.86|3697.86|0
1607697350000|2020-12-11 14:35:50|3697.14|3697.14|3695.66|3695.66|3697.14|3697.14|3695.66|3695.66|0
1607697360000|2020-12-11 14:36:00|3696.45|3696.45|3697.14|3697.14|3697.22|3697.22|3696.45|3696.45|0
1607697370000|2020-12-11 14:36:10|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|0
1607697380000|2020-12-11 14:36:20|3696.26|3696.26|3693.99|3693.99|3696.26|3696.26|3693.99|3693.99|0
1607697390000|2020-12-11 14:36:30|3694.39|3694.39|3693.89|3693.89|3694.39|3694.39|3693.44|3693.44|0
1607697400000|2020-12-11 14:36:40|3694.29|3694.29|3694.97|3694.97|3694.97|3694.97|3694.29|3694.29|0
1607697410000|2020-12-11 14:36:50|3695.77|3695.77|3694.91|3694.91|3696.1|3696.1|3694.91|3694.91|0
1607697420000|2020-12-11 14:37:00|3694.22|3694.22|3693.03|3693.03|3694.22|3694.22|3693.03|3693.03|0
1607697440000|2020-12-11 14:37:20|3692.24|3692.24|3692.09|3692.09|3694.08|3694.08|3692.09|3692.09|0
1607697450000|2020-12-11 14:37:30|3691.69|3691.69|3692.8|3692.8|3692.89|3692.89|3690.82|3690.82|0
1607697470000|2020-12-11 14:37:50|3693.99|3693.99|3695.18|3695.18|3695.18|3695.18|3693.99|3693.99|0
1607697490000|2020-12-11 14:38:10|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|0
1607697500000|2020-12-11 14:38:20|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|0
1607697510000|2020-12-11 14:38:30|3696.69|3696.69|3695.89|3695.89|3696.69|3696.69|3695.89|3695.89|0
1607697520000|2020-12-11 14:38:40|3695.81|3695.81|3695.4|3695.4|3695.81|3695.81|3695.4|3695.4|0
1607697530000|2020-12-11 14:38:50|3695.79|3695.79|3698.37|3698.37|3698.37|3698.37|3695.79|3695.79|0
1607697540000|2020-12-11 14:39:00|3698.28|3698.28|3698.12|3698.12|3698.28|3698.28|3697.6|3697.6|0
1607697560000|2020-12-11 14:39:20|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1607697570000|2020-12-11 14:39:30|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|0
1607697580000|2020-12-11 14:39:40|3696.86|3696.86|3695.23|3695.23|3696.86|3696.86|3695.15|3695.15|0
1607697590000|2020-12-11 14:39:50|3694.04|3694.04|3693.36|3693.36|3694.44|3694.44|3693.36|3693.36|0
1607697600000|2020-12-11 14:40:00|3693.19|3693.19|3694.67|3694.67|3694.67|3694.67|3693.19|3693.19|0
1607697610000|2020-12-11 14:40:10|3694.59|3694.59|3696.16|3696.16|3696.16|3696.16|3694.59|3694.59|0
1607697620000|2020-12-11 14:40:20|3695.67|3695.67|3696.06|3696.06|3696.06|3696.06|3695.67|3695.67|0
1607697630000|2020-12-11 14:40:30|3696.46|3696.46|3696.86|3696.86|3696.86|3696.86|3696.46|3696.46|0
1607697640000|2020-12-11 14:40:40|3696.71|3696.71|3697.5|3697.5|3697.5|3697.5|3696.71|3696.71|0
1607697650000|2020-12-11 14:40:50|3697.9|3697.9|3698.69|3698.69|3698.69|3698.69|3697.9|3697.9|0
1607697660000|2020-12-11 14:41:00|3698.29|3698.29|3699.87|3699.87|3699.92|3699.92|3698.29|3698.29|0
1607697670000|2020-12-11 14:41:10|3699.47|3699.47|3700.66|3700.66|3700.66|3700.66|3699.47|3699.47|0
1607697680000|2020-12-11 14:41:20|3699.47|3699.47|3700.22|3700.22|3700.22|3700.22|3698.69|3698.69|0
1607697690000|2020-12-11 14:41:30|3700.34|3700.34|3699.86|3699.86|3700.34|3700.34|3699.86|3699.86|0
1607697700000|2020-12-11 14:41:40|3699.91|3699.91|3699.91|3699.91|3699.91|3699.91|3699.91|3699.91|0
1607697710000|2020-12-11 14:41:50|3698.32|3698.32|3697.64|3697.64|3698.32|3698.32|3697.64|3697.64|0
1607697720000|2020-12-11 14:42:00|3697.79|3697.79|3698.17|3698.17|3698.17|3698.17|3697.49|3697.49|0
1607697730000|2020-12-11 14:42:10|3697.77|3697.77|3699.25|3699.25|3699.25|3699.25|3697.77|3697.77|0
1607697740000|2020-12-11 14:42:20|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|0
1607697750000|2020-12-11 14:42:30|3698.81|3698.81|3698.08|3698.08|3698.81|3698.81|3698.08|3698.08|0
1607697760000|2020-12-11 14:42:40|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|3698.88|0
1607697770000|2020-12-11 14:42:50|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|0
1607697780000|2020-12-11 14:43:00|3699.51|3699.51|3699.9|3699.9|3699.9|3699.9|3699.11|3699.11|0
1607697790000|2020-12-11 14:43:10|3700.59|3700.59|3702.73|3702.73|3702.78|3702.78|3700.59|3700.59|0
1607697800000|2020-12-11 14:43:20|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|0
1607697810000|2020-12-11 14:43:30|3701.14|3701.14|3700.04|3700.04|3702.33|3702.33|3700.04|3700.04|0
1607697820000|2020-12-11 14:43:40|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|3699.79|0
1607697840000|2020-12-11 14:44:00|3699.68|3699.68|3699.83|3699.83|3700.87|3700.87|3699.68|3699.68|0
1607697850000|2020-12-11 14:44:10|3700.62|3700.62|3700.23|3700.23|3700.62|3700.62|3699.83|3699.83|0
1607697860000|2020-12-11 14:44:20|3699.83|3699.83|3700.23|3700.23|3700.23|3700.23|3699.83|3699.83|0
1607697870000|2020-12-11 14:44:30|3700.06|3700.06|3700.46|3700.46|3700.46|3700.46|3700.06|3700.06|0
1607697880000|2020-12-11 14:44:40|3701.14|3701.14|3701.14|3701.14|3701.14|3701.14|3701.14|3701.14|0
1607697890000|2020-12-11 14:44:50|3700.97|3700.97|3699.54|3699.54|3700.97|3700.97|3699.07|3699.07|0
1607697900000|2020-12-11 14:45:00|3698.35|3698.35|3699.39|3699.39|3699.47|3699.47|3698.35|3698.35|0
1607697910000|2020-12-11 14:45:10|3699.33|3699.33|3700.02|3700.02|3700.02|3700.02|3699.33|3699.33|0
1607697930000|2020-12-11 14:45:30|3700.81|3700.81|3703.43|3703.43|3703.43|3703.43|3700.81|3700.81|0
1607697940000|2020-12-11 14:45:40|3703.68|3703.68|3704.23|3704.23|3704.87|3704.87|3703.68|3703.68|0
1607697950000|2020-12-11 14:45:50|3703.83|3703.83|3703.83|3703.83|3703.83|3703.83|3703.83|3703.83|0
1607697960000|2020-12-11 14:46:00|3703.94|3703.94|3704.11|3704.11|3704.11|3704.11|3703.94|3703.94|0
1607697970000|2020-12-11 14:46:10|3703.71|3703.71|3702.63|3702.63|3703.71|3703.71|3702.55|3702.55|0
1607697980000|2020-12-11 14:46:20|3702.24|3702.24|3701.84|3701.84|3702.24|3702.24|3701.84|3701.84|0
1607697990000|2020-12-11 14:46:30|3703.03|3703.03|3703.03|3703.03|3703.03|3703.03|3703.03|3703.03|0
1607698020000|2020-12-11 14:47:00|3702.63|3702.63|3701.44|3701.44|3702.8|3702.8|3701.44|3701.44|0
1607698030000|2020-12-11 14:47:10|3702.23|3702.23|3701.55|3701.55|3702.23|3702.23|3701.15|3701.15|0
1607698050000|2020-12-11 14:47:30|3701.94|3701.94|3704.12|3704.12|3704.12|3704.12|3701.94|3701.94|0
1607698060000|2020-12-11 14:47:40|3703.72|3703.72|3703.31|3703.31|3703.72|3703.72|3703.31|3703.31|0
1607698070000|2020-12-11 14:47:50|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|0
1607698080000|2020-12-11 14:48:00|3703.62|3703.62|3703.83|3703.83|3704.23|3704.23|3702.83|3702.83|0
1607698090000|2020-12-11 14:48:10|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.24|3702.24|0
1607698100000|2020-12-11 14:48:20|3702.24|3702.24|3701.05|3701.05|3702.24|3702.24|3701.05|3701.05|0
1607698110000|2020-12-11 14:48:30|3700.65|3700.65|3700.94|3700.94|3700.94|3700.94|3700.49|3700.49|0
1607698120000|2020-12-11 14:48:40|3699.46|3699.46|3699.61|3699.61|3699.86|3699.86|3699.45|3699.45|0
1607698130000|2020-12-11 14:48:50|3700.01|3700.01|3700.8|3700.8|3700.8|3700.8|3700.01|3700.01|0
1607698140000|2020-12-11 14:49:00|3700.4|3700.4|3701.09|3701.09|3701.09|3701.09|3700.4|3700.4|0
1607698150000|2020-12-11 14:49:10|3701.88|3701.88|3701.88|3701.88|3701.88|3701.88|3701.88|3701.88|0
1607698160000|2020-12-11 14:49:20|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1607698170000|2020-12-11 14:49:30|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|0
1607698190000|2020-12-11 14:49:50|3701.34|3701.34|3697.88|3697.88|3701.34|3701.34|3697.88|3697.88|0
1607698200000|2020-12-11 14:50:00|3697.63|3697.63|3696.94|3696.94|3697.63|3697.63|3696.25|3696.25|0
1607698210000|2020-12-11 14:50:10|3696.82|3696.82|3696.82|3696.82|3696.82|3696.82|3696.82|3696.82|0
1607698220000|2020-12-11 14:50:20|3696.42|3696.42|3695.94|3695.94|3696.42|3696.42|3694.75|3694.75|0
1607698230000|2020-12-11 14:50:30|3696.03|3696.03|3696.42|3696.42|3696.42|3696.42|3696.03|3696.03|0
1607698240000|2020-12-11 14:50:40|3698.01|3698.01|3699.72|3699.72|3700.12|3700.12|3697.85|3697.85|0
1607698250000|2020-12-11 14:50:50|3699.32|3699.32|3699.72|3699.72|3699.72|3699.72|3698.93|3698.93|0
1607698260000|2020-12-11 14:51:00|3700.12|3700.12|3700.51|3700.51|3700.51|3700.51|3700.12|3700.12|0
1607698270000|2020-12-11 14:51:10|3700.63|3700.63|3701.03|3701.03|3701.03|3701.03|3700.63|3700.63|0
1607698290000|2020-12-11 14:51:30|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|3700.63|0
1607698300000|2020-12-11 14:51:40|3700.24|3700.24|3701.82|3701.82|3701.82|3701.82|3700.24|3700.24|0
1607698310000|2020-12-11 14:51:50|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|0
1607698320000|2020-12-11 14:52:00|3701.82|3701.82|3701.03|3701.03|3701.82|3701.82|3701.03|3701.03|0
1607698330000|2020-12-11 14:52:10|3700.63|3700.63|3699.44|3699.44|3700.63|3700.63|3699.44|3699.44|0
1607698360000|2020-12-11 14:52:40|3699.19|3699.19|3700.38|3700.38|3700.38|3700.38|3699.19|3699.19|0
1607698370000|2020-12-11 14:52:50|3700.3|3700.3|3699.43|3699.43|3700.7|3700.7|3699.43|3699.43|0
1607698380000|2020-12-11 14:53:00|3699.18|3699.18|3698.58|3698.58|3699.26|3699.26|3698.58|3698.58|0
1607698390000|2020-12-11 14:53:10|3698.82|3698.82|3698.59|3698.59|3698.99|3698.99|3698.2|3698.2|0
1607698400000|2020-12-11 14:53:20|3699.39|3699.39|3699.28|3699.28|3699.39|3699.39|3699.28|3699.28|0
1607698430000|2020-12-11 14:53:50|3699.2|3699.2|3697.24|3697.24|3699.2|3699.2|3697.24|3697.24|0
1607698440000|2020-12-11 14:54:00|3697.64|3697.64|3698.03|3698.03|3698.03|3698.03|3697.64|3697.64|0
1607698450000|2020-12-11 14:54:10|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|0
1607698460000|2020-12-11 14:54:20|3696.72|3696.72|3695.93|3695.93|3696.72|3696.72|3695.93|3695.93|0
1607698470000|2020-12-11 14:54:30|3695.25|3695.25|3694.96|3694.96|3695.25|3695.25|3693.77|3693.77|0
1607698480000|2020-12-11 14:54:40|3695.36|3695.36|3696.32|3696.32|3696.4|3696.4|3695.36|3695.36|0
1607698490000|2020-12-11 14:54:50|3695.52|3695.52|3695.13|3695.13|3695.52|3695.52|3695.13|3695.13|0
1607698500000|2020-12-11 14:55:00|3695.92|3695.92|3695.62|3695.62|3695.92|3695.92|3695.47|3695.47|0
1607698510000|2020-12-11 14:55:10|3695.47|3695.47|3695.39|3695.39|3695.47|3695.47|3695.39|3695.39|0
1607698520000|2020-12-11 14:55:20|3695.28|3695.28|3695.9|3695.9|3695.9|3695.9|3695.28|3695.28|0
1607698530000|2020-12-11 14:55:30|3696.29|3696.29|3698.78|3698.78|3698.78|3698.78|3696.29|3696.29|0
1607698540000|2020-12-11 14:55:40|3699.46|3699.46|3700.04|3700.04|3700.83|3700.83|3699.46|3699.46|0
1607698550000|2020-12-11 14:55:50|3700.43|3700.43|3700.83|3700.83|3700.83|3700.83|3700.43|3700.43|0
1607698560000|2020-12-11 14:56:00|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|0
1607698570000|2020-12-11 14:56:10|3699.92|3699.92|3700.41|3700.41|3700.41|3700.41|3699.92|3699.92|0
1607698580000|2020-12-11 14:56:20|3700.52|3700.52|3700.92|3700.92|3700.92|3700.92|3700.52|3700.52|0
1607698590000|2020-12-11 14:56:30|3701.31|3701.31|3700.12|3700.12|3701.31|3701.31|3700.12|3700.12|0
1607698600000|2020-12-11 14:56:40|3700.52|3700.52|3700.92|3700.92|3700.92|3700.92|3700.52|3700.52|0
1607698610000|2020-12-11 14:56:50|3701.31|3701.31|3701.45|3701.45|3701.45|3701.45|3700.77|3700.77|0
1607698620000|2020-12-11 14:57:00|3701.85|3701.85|3702.64|3702.64|3702.64|3702.64|3701.85|3701.85|0
1607698630000|2020-12-11 14:57:10|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1607698640000|2020-12-11 14:57:20|3703.2|3703.2|3701.62|3701.62|3703.2|3703.2|3701.62|3701.62|0
1607698650000|2020-12-11 14:57:30|3700.43|3700.43|3700.58|3700.58|3700.58|3700.58|3700.43|3700.43|0
1607698670000|2020-12-11 14:57:50|3700.63|3700.63|3699.18|3699.18|3700.8|3700.8|3699.18|3699.18|0
1607698680000|2020-12-11 14:58:00|3699.1|3699.1|3698.31|3698.31|3699.1|3699.1|3698.31|3698.31|0
1607698690000|2020-12-11 14:58:10|3698.22|3698.22|3697.74|3697.74|3698.22|3698.22|3697.74|3697.74|0
1607698700000|2020-12-11 14:58:20|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|0
1607698710000|2020-12-11 14:58:30|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|0
1607698720000|2020-12-11 14:58:40|3698.21|3698.21|3698.31|3698.31|3698.31|3698.31|3698.21|3698.21|0
1607698730000|2020-12-11 14:58:50|3698.23|3698.23|3698.91|3698.91|3698.91|3698.91|3698.23|3698.23|0
1607698740000|2020-12-11 14:59:00|3698.83|3698.83|3699.51|3699.51|3699.51|3699.51|3698.83|3698.83|0
1607698750000|2020-12-11 14:59:10|3699.12|3699.12|3699.12|3699.12|3699.12|3699.12|3699.12|3699.12|0
1607698760000|2020-12-11 14:59:20|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|0
1607698770000|2020-12-11 14:59:30|3699.19|3699.19|3699.05|3699.05|3699.19|3699.19|3699.05|3699.05|0
1607698780000|2020-12-11 14:59:40|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1607698790000|2020-12-11 14:59:50|3699.13|3699.13|3699.21|3699.21|3699.21|3699.21|3699.13|3699.13|0
1607698800000|2020-12-11 15:00:00|3699.61|3699.61|3699.3|3699.3|3699.86|3699.86|3699.3|3699.3|0
1607698810000|2020-12-11 15:00:10|3699.75|3699.75|3698.74|3698.74|3699.75|3699.75|3698.74|3698.74|0
1607698820000|2020-12-11 15:00:20|3698.82|3698.82|3699.04|3699.04|3699.04|3699.04|3698.82|3698.82|0
1607698830000|2020-12-11 15:00:30|3699.15|3699.15|3699.94|3699.94|3699.94|3699.94|3699.15|3699.15|0
1607698840000|2020-12-11 15:00:40|3700.27|3700.27|3700.54|3700.54|3700.66|3700.66|3700.27|3700.27|0
1607698850000|2020-12-11 15:00:50|3700.93|3700.93|3701.33|3701.33|3701.33|3701.33|3700.93|3700.93|0
1607698860000|2020-12-11 15:01:00|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|0
1607698880000|2020-12-11 15:01:20|3701.38|3701.38|3701.85|3701.85|3701.85|3701.85|3701.38|3701.38|0
1607698890000|2020-12-11 15:01:30|3702.18|3702.18|3703.26|3703.26|3703.26|3703.26|3702.18|3702.18|0
1607698900000|2020-12-11 15:01:40|3703.53|3703.53|3704.32|3704.32|3704.32|3704.32|3703.53|3703.53|0
1607698910000|2020-12-11 15:01:50|3704.37|3704.37|3704.13|3704.13|3704.37|3704.37|3704.13|3704.13|0
1607698920000|2020-12-11 15:02:00|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|3704.01|0
1607698940000|2020-12-11 15:02:20|3704.41|3704.41|3704.81|3704.81|3704.81|3704.81|3704.41|3704.41|0
1607698950000|2020-12-11 15:02:30|3704.01|3704.01|3703.64|3703.64|3704.81|3704.81|3703.53|3703.53|0
1607698960000|2020-12-11 15:02:40|3703.39|3703.39|3703.45|3703.45|3703.45|3703.45|3703.39|3703.39|0
1607698970000|2020-12-11 15:02:50|3703.34|3703.34|3704.13|3704.13|3704.13|3704.13|3703.34|3703.34|0
1607698980000|2020-12-11 15:03:00|3704.53|3704.53|3701.9|3701.9|3704.53|3704.53|3701.9|3701.9|0
1607698990000|2020-12-11 15:03:10|3702.69|3702.69|3702.86|3702.86|3702.86|3702.86|3702.69|3702.69|0
1607699000000|2020-12-11 15:03:20|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|0
1607699020000|2020-12-11 15:03:40|3701.13|3701.13|3700.97|3700.97|3701.13|3701.13|3700.97|3700.97|0
1607699030000|2020-12-11 15:03:50|3700.72|3700.72|3699.13|3699.13|3700.72|3700.72|3699.13|3699.13|0
1607699040000|2020-12-11 15:04:00|3698.05|3698.05|3697.37|3697.37|3698.05|3698.05|3697.37|3697.37|0
1607699050000|2020-12-11 15:04:10|3697.22|3697.22|3696.38|3696.38|3697.28|3697.28|3696.38|3696.38|0
1607699060000|2020-12-11 15:04:20|3697.18|3697.18|3696.38|3696.38|3697.18|3697.18|3696.38|3696.38|0
1607699070000|2020-12-11 15:04:30|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|0
1607699080000|2020-12-11 15:04:40|3696.9|3696.9|3695.71|3695.71|3696.9|3696.9|3695.71|3695.71|0
1607699090000|2020-12-11 15:04:50|3695.6|3695.6|3694.99|3694.99|3695.72|3695.72|3694.99|3694.99|0
1607699100000|2020-12-11 15:05:00|3694.88|3694.88|3693.38|3693.38|3695.67|3695.67|3693.38|3693.38|0
1607699110000|2020-12-11 15:05:10|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|0
1607699120000|2020-12-11 15:05:20|3694.06|3694.06|3694.45|3694.45|3694.45|3694.45|3694.06|3694.06|0
1607699130000|2020-12-11 15:05:30|3694.2|3694.2|3695.28|3695.28|3695.76|3695.76|3693.52|3693.52|0
1607699140000|2020-12-11 15:05:40|3695.2|3695.2|3696.04|3696.04|3696.12|3696.12|3695.2|3695.2|0
1607699150000|2020-12-11 15:05:50|3695.36|3695.36|3694.25|3694.25|3695.36|3695.36|3694.17|3694.17|0
1607699160000|2020-12-11 15:06:00|3694.65|3694.65|3694.93|3694.93|3694.93|3694.93|3694.54|3694.54|0
1607699170000|2020-12-11 15:06:10|3695.33|3695.33|3695.73|3695.73|3695.73|3695.73|3695.33|3695.33|0
1607699180000|2020-12-11 15:06:20|3695.89|3695.89|3696.62|3696.62|3696.62|3696.62|3695.89|3695.89|0
1607699190000|2020-12-11 15:06:30|3696.73|3696.73|3696.84|3696.84|3696.84|3696.84|3696.73|3696.73|0
1607699200000|2020-12-11 15:06:40|3698.2|3698.2|3699.9|3699.9|3699.9|3699.9|3698.2|3698.2|0
1607699210000|2020-12-11 15:06:50|3700.3|3700.3|3700.45|3700.45|3700.45|3700.45|3700.3|3700.3|0
1607699220000|2020-12-11 15:07:00|3700.84|3700.84|3702.76|3702.76|3702.76|3702.76|3700.84|3700.84|0
1607699230000|2020-12-11 15:07:10|3701.97|3701.97|3701.97|3701.97|3701.97|3701.97|3701.97|3701.97|0
1607699240000|2020-12-11 15:07:20|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|0
1607699250000|2020-12-11 15:07:30|3701.72|3701.72|3701.64|3701.64|3701.72|3701.72|3701.64|3701.64|0
1607699260000|2020-12-11 15:07:40|3700.95|3700.95|3698.97|3698.97|3700.95|3700.95|3698.97|3698.97|0
1607699270000|2020-12-11 15:07:50|3699.18|3699.18|3699.57|3699.57|3699.57|3699.57|3699.18|3699.18|0
1607699300000|2020-12-11 15:08:20|3699.17|3699.17|3699|3699|3699.17|3699.17|3698.84|3698.84|0
1607699310000|2020-12-11 15:08:30|3698.61|3698.61|3697.76|3697.76|3698.61|3698.61|3697.76|3697.76|0
1607699320000|2020-12-11 15:08:40|3698.44|3698.44|3699.09|3699.09|3699.09|3699.09|3698.44|3698.44|0
1607699330000|2020-12-11 15:08:50|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|0
1607699350000|2020-12-11 15:09:10|3699.1|3699.1|3698.73|3698.73|3699.1|3699.1|3698.33|3698.33|0
1607699370000|2020-12-11 15:09:30|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1607699390000|2020-12-11 15:09:50|3697.93|3697.93|3698.51|3698.51|3698.51|3698.51|3697.54|3697.54|0
1607699420000|2020-12-11 15:10:20|3698.27|3698.27|3697.54|3697.54|3698.27|3698.27|3696.74|3696.74|0
1607699430000|2020-12-11 15:10:30|3696.74|3696.74|3696.47|3696.47|3696.74|3696.74|3696.47|3696.47|0
1607699440000|2020-12-11 15:10:40|3696.69|3696.69|3695.89|3695.89|3697.08|3697.08|3695.89|3695.89|0
1607699450000|2020-12-11 15:10:50|3695.5|3695.5|3695.89|3695.89|3695.89|3695.89|3695.5|3695.5|0
1607699460000|2020-12-11 15:11:00|3695.48|3695.48|3693.49|3693.49|3695.48|3695.48|3693.49|3693.49|0
1607699470000|2020-12-11 15:11:10|3693.33|3693.33|3694.92|3694.92|3694.92|3694.92|3693.33|3693.33|0
1607699480000|2020-12-11 15:11:20|3695.32|3695.32|3694.92|3694.92|3695.32|3695.32|3694.92|3694.92|0
1607699510000|2020-12-11 15:11:50|3694.13|3694.13|3694.13|3694.13|3694.13|3694.13|3694.13|3694.13|0
1607699520000|2020-12-11 15:12:00|3694.29|3694.29|3693.95|3693.95|3694.29|3694.29|3693.8|3693.8|0
1607699530000|2020-12-11 15:12:10|3694.09|3694.09|3697.19|3697.19|3697.19|3697.19|3694.09|3694.09|0
1607699540000|2020-12-11 15:12:20|3697.35|3697.35|3698.97|3698.97|3698.97|3698.97|3697.35|3697.35|0
1607699570000|2020-12-11 15:12:50|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|0
1607699580000|2020-12-11 15:13:00|3698.97|3698.97|3699.65|3699.65|3699.65|3699.65|3698.97|3698.97|0
1607699590000|2020-12-11 15:13:10|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|0
1607699620000|2020-12-11 15:13:40|3699.09|3699.09|3698.99|3698.99|3699.09|3699.09|3698.69|3698.69|0
1607699630000|2020-12-11 15:13:50|3698.6|3698.6|3698.2|3698.2|3698.6|3698.6|3698.2|3698.2|0
1607699640000|2020-12-11 15:14:00|3698.6|3698.6|3699.35|3699.35|3699.35|3699.35|3697.91|3697.91|0
1607699650000|2020-12-11 15:14:10|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|0
1607699670000|2020-12-11 15:14:30|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|0
1607699690000|2020-12-11 15:14:50|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|0
1607699700000|2020-12-11 15:15:00|3696.77|3696.77|3696.77|3696.77|3696.77|3696.77|3696.37|3696.37|0
1607699710000|2020-12-11 15:15:10|3695.98|3695.98|3697.97|3697.97|3697.97|3697.97|3695.98|3695.98|0
1607699720000|2020-12-11 15:15:20|3698.77|3698.77|3699.61|3699.61|3699.61|3699.61|3698.77|3698.77|0
1607699730000|2020-12-11 15:15:30|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|0
1607699750000|2020-12-11 15:15:50|3701.09|3701.09|3700.3|3700.3|3701.09|3701.09|3700.3|3700.3|0
1607699760000|2020-12-11 15:16:00|3700.21|3700.21|3700.21|3700.21|3700.21|3700.21|3700.21|3700.21|0
1607699770000|2020-12-11 15:16:10|3700.27|3700.27|3699.87|3699.87|3700.27|3700.27|3699.87|3699.87|0
1607699780000|2020-12-11 15:16:20|3700.04|3700.04|3699.88|3699.88|3700.04|3700.04|3699.88|3699.88|0
1607699790000|2020-12-11 15:16:30|3699.93|3699.93|3700.1|3700.1|3700.1|3700.1|3699.93|3699.93|0
1607699810000|2020-12-11 15:16:50|3699.7|3699.7|3699.3|3699.3|3699.7|3699.7|3699.3|3699.3|0
1607699820000|2020-12-11 15:17:00|3698.91|3698.91|3698.34|3698.34|3698.91|3698.91|3698.34|3698.34|0
1607699830000|2020-12-11 15:17:10|3697.55|3697.55|3696.87|3696.87|3697.55|3697.55|3696.87|3696.87|0
1607699850000|2020-12-11 15:17:30|3696.47|3696.47|3695.68|3695.68|3696.47|3696.47|3695.28|3695.28|0
1607699860000|2020-12-11 15:17:40|3695.28|3695.28|3695.05|3695.05|3695.68|3695.68|3694.99|3694.99|0
1607699870000|2020-12-11 15:17:50|3695.44|3695.44|3695.28|3695.28|3695.44|3695.44|3695.28|3695.28|0
1607699880000|2020-12-11 15:18:00|3695.45|3695.45|3694.43|3694.43|3695.45|3695.45|3694.43|3694.43|0
1607699890000|2020-12-11 15:18:10|3694.03|3694.03|3694.59|3694.59|3694.99|3694.99|3694.03|3694.03|0
1607699900000|2020-12-11 15:18:20|3694.99|3694.99|3694.99|3694.99|3694.99|3694.99|3694.99|3694.99|0
1607699920000|2020-12-11 15:18:40|3695.38|3695.38|3696.18|3696.18|3696.18|3696.18|3695.38|3695.38|0
1607699930000|2020-12-11 15:18:50|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|0
1607699940000|2020-12-11 15:19:00|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|0
1607699950000|2020-12-11 15:19:10|3697.46|3697.46|3697.46|3697.46|3697.46|3697.46|3697.46|3697.46|0
1607699960000|2020-12-11 15:19:20|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|0
1607699970000|2020-12-11 15:19:30|3698.34|3698.34|3698.44|3698.44|3698.46|3698.46|3698.34|3698.34|0
1607699980000|2020-12-11 15:19:40|3698.32|3698.32|3697.81|3697.81|3698.32|3698.32|3697.81|3697.81|0
1607699990000|2020-12-11 15:19:50|3697.97|3697.97|3696.26|3696.26|3698.14|3698.14|3696.26|3696.26|0
1607700000000|2020-12-11 15:20:00|3695.58|3695.58|3696.66|3696.66|3696.66|3696.66|3695.47|3695.47|0
1607700010000|2020-12-11 15:20:10|3696.33|3696.33|3696.17|3696.17|3696.33|3696.33|3696.17|3696.17|0
1607700020000|2020-12-11 15:20:20|3696.25|3696.25|3696.33|3696.33|3696.33|3696.33|3696.25|3696.25|0
1607700030000|2020-12-11 15:20:30|3696.28|3696.28|3696.28|3696.28|3696.28|3696.28|3695.88|3695.88|0
1607700060000|2020-12-11 15:21:00|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|0
1607700070000|2020-12-11 15:21:10|3695.18|3695.18|3693.91|3693.91|3695.18|3695.18|3693.91|3693.91|0
1607700080000|2020-12-11 15:21:20|3693.12|3693.12|3691.93|3691.93|3693.12|3693.12|3691.93|3691.93|0
1607700090000|2020-12-11 15:21:30|3691.53|3691.53|3691.46|3691.46|3691.61|3691.61|3690.42|3690.42|0
1607700100000|2020-12-11 15:21:40|3689.88|3689.88|3691.07|3691.07|3691.07|3691.07|3689.88|3689.88|0
1607700110000|2020-12-11 15:21:50|3689.88|3689.88|3689.48|3689.48|3689.88|3689.88|3689.48|3689.48|0
1607700120000|2020-12-11 15:22:00|3689.31|3689.31|3690.79|3690.79|3690.79|3690.79|3688.81|3688.81|0
1607700130000|2020-12-11 15:22:10|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|0
1607700150000|2020-12-11 15:22:30|3691.59|3691.59|3691.59|3691.59|3691.59|3691.59|3691.59|3691.59|0
1607700160000|2020-12-11 15:22:40|3691.42|3691.42|3691.59|3691.59|3691.59|3691.59|3691.42|3691.42|0
1607700170000|2020-12-11 15:22:50|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|0
1607700180000|2020-12-11 15:23:00|3691.9|3691.9|3690.63|3690.63|3691.9|3691.9|3690.48|3690.48|0
1607700200000|2020-12-11 15:23:20|3691.02|3691.02|3693.23|3693.23|3693.23|3693.23|3691.02|3691.02|0
1607700210000|2020-12-11 15:23:30|3693.31|3693.31|3692.9|3692.9|3693.31|3693.31|3692.9|3692.9|0
1607700230000|2020-12-11 15:23:50|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|0
1607700250000|2020-12-11 15:24:10|3691.17|3691.17|3689.98|3689.98|3691.17|3691.17|3689.98|3689.98|0
1607700270000|2020-12-11 15:24:30|3689.65|3689.65|3689.21|3689.21|3689.65|3689.65|3689.21|3689.21|0
1607700280000|2020-12-11 15:24:40|3689.16|3689.16|3690.24|3690.24|3690.64|3690.64|3689.16|3689.16|0
1607700290000|2020-12-11 15:24:50|3689.05|3689.05|3688.26|3688.26|3689.05|3689.05|3688.26|3688.26|0
1607700300000|2020-12-11 15:25:00|3688.2|3688.2|3688.2|3688.2|3688.2|3688.2|3688.2|3688.2|0
1607700310000|2020-12-11 15:25:10|3687.52|3687.52|3687.44|3687.44|3687.52|3687.52|3687.44|3687.44|0
1607700320000|2020-12-11 15:25:20|3687.83|3687.83|3688.52|3688.52|3688.52|3688.52|3687.83|3687.83|0
1607700330000|2020-12-11 15:25:30|3688.35|3688.35|3688.76|3688.76|3688.76|3688.76|3688.35|3688.35|0
1607700370000|2020-12-11 15:26:10|3688.93|3688.93|3689.72|3689.72|3689.72|3689.72|3688.93|3688.93|0
1607700380000|2020-12-11 15:26:20|3689.33|3689.33|3689.41|3689.41|3689.41|3689.41|3689.33|3689.33|0
1607700390000|2020-12-11 15:26:30|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|0
1607700410000|2020-12-11 15:26:50|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|0
1607700420000|2020-12-11 15:27:00|3687.45|3687.45|3689.64|3689.64|3690.43|3690.43|3687.45|3687.45|0
1607700430000|2020-12-11 15:27:10|3688.96|3688.96|3689.02|3689.02|3689.27|3689.27|3688.88|3688.88|0
1607700440000|2020-12-11 15:27:20|3688.92|3688.92|3688.12|3688.12|3688.92|3688.92|3688.12|3688.12|0
1607700450000|2020-12-11 15:27:30|3687.96|3687.96|3686.71|3686.71|3687.96|3687.96|3686.71|3686.71|0
1607700460000|2020-12-11 15:27:40|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|3686.03|0
1607700470000|2020-12-11 15:27:50|3685.82|3685.82|3687.32|3687.32|3687.4|3687.4|3685.82|3685.82|0
1607700480000|2020-12-11 15:28:00|3688.11|3688.11|3687.72|3687.72|3688.11|3688.11|3687.72|3687.72|0
1607700490000|2020-12-11 15:28:10|3687.32|3687.32|3687.24|3687.24|3687.32|3687.32|3687.24|3687.24|0
1607700510000|2020-12-11 15:28:30|3687.15|3687.15|3685.28|3685.28|3687.15|3687.15|3685.28|3685.28|0
1607700540000|2020-12-11 15:29:00|3685.68|3685.68|3685.73|3685.73|3685.89|3685.89|3685.59|3685.59|0
1607700550000|2020-12-11 15:29:10|3686.52|3686.52|3687.79|3687.79|3687.79|3687.79|3686.52|3686.52|0
1607700580000|2020-12-11 15:29:40|3687.85|3687.85|3687.13|3687.13|3687.85|3687.85|3686.97|3686.97|0
1607700590000|2020-12-11 15:29:50|3688.5|3688.5|3688.25|3688.25|3688.5|3688.5|3688.25|3688.25|0
1607700600000|2020-12-11 15:30:00|3688.5|3688.5|3688.91|3688.91|3688.91|3688.91|3688.5|3688.5|0
1607700610000|2020-12-11 15:30:10|3688.8|3688.8|3688.64|3688.64|3688.8|3688.8|3688.64|3688.64|0
1607700630000|2020-12-11 15:30:30|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|0
1607700640000|2020-12-11 15:30:40|3687.49|3687.49|3686.7|3686.7|3687.49|3687.49|3686.7|3686.7|0
1607700650000|2020-12-11 15:30:50|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|0
1607700660000|2020-12-11 15:31:00|3686.69|3686.69|3686.13|3686.13|3686.69|3686.69|3685.89|3685.89|0
1607700670000|2020-12-11 15:31:10|3686.02|3686.02|3687.21|3687.21|3687.21|3687.21|3686.02|3686.02|0
1607700690000|2020-12-11 15:31:30|3687.37|3687.37|3687.87|3687.87|3687.87|3687.87|3687.37|3687.37|0
1607700700000|2020-12-11 15:31:40|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|0
1607700710000|2020-12-11 15:31:50|3689.06|3689.06|3689.34|3689.34|3689.74|3689.74|3689.06|3689.06|0
1607700720000|2020-12-11 15:32:00|3689.74|3689.74|3689.91|3689.91|3689.91|3689.91|3689.74|3689.74|0
1607700740000|2020-12-11 15:32:20|3690.15|3690.15|3689.59|3689.59|3690.26|3690.26|3689.31|3689.31|0
1607700750000|2020-12-11 15:32:30|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|0
1607700760000|2020-12-11 15:32:40|3690.19|3690.19|3690.36|3690.36|3690.36|3690.36|3690.19|3690.19|0
1607700770000|2020-12-11 15:32:50|3691.04|3691.04|3691.44|3691.44|3691.44|3691.44|3691.04|3691.04|0
1607700780000|2020-12-11 15:33:00|3692.12|3692.12|3692.12|3692.12|3692.12|3692.12|3692.12|3692.12|0
1607700790000|2020-12-11 15:33:10|3691.72|3691.72|3692.52|3692.52|3692.52|3692.52|3691.72|3691.72|0
1607700800000|2020-12-11 15:33:20|3692.91|3692.91|3693|3693|3693|3693|3692.91|3692.91|0
1607700810000|2020-12-11 15:33:30|3693.21|3693.21|3693.44|3693.44|3693.61|3693.61|3693.21|3693.21|0
1607700840000|2020-12-11 15:34:00|3693.61|3693.61|3693.69|3693.69|3693.69|3693.69|3693.61|3693.61|0
1607700850000|2020-12-11 15:34:10|3693.85|3693.85|3695.05|3695.05|3695.05|3695.05|3693.85|3693.85|0
1607700860000|2020-12-11 15:34:20|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|0
1607700870000|2020-12-11 15:34:30|3694.26|3694.26|3694.26|3694.26|3694.26|3694.26|3694.26|3694.26|0
1607700880000|2020-12-11 15:34:40|3693.07|3693.07|3692.27|3692.27|3693.07|3693.07|3692.27|3692.27|0
1607700890000|2020-12-11 15:34:50|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|0
1607700900000|2020-12-11 15:35:00|3693.19|3693.19|3692.5|3692.5|3693.19|3693.19|3692|3692|0
1607700920000|2020-12-11 15:35:20|3692.1|3692.1|3690.91|3690.91|3692.1|3692.1|3690.91|3690.91|0
1607700930000|2020-12-11 15:35:30|3690.52|3690.52|3690.65|3690.65|3690.91|3690.91|3690.52|3690.52|0
1607700940000|2020-12-11 15:35:40|3690.4|3690.4|3689.21|3689.21|3690.4|3690.4|3689.21|3689.21|0
1607700950000|2020-12-11 15:35:50|3688.81|3688.81|3688.69|3688.69|3688.81|3688.81|3688.69|3688.69|0
1607700960000|2020-12-11 15:36:00|3687.9|3687.9|3688.69|3688.69|3688.69|3688.69|3687.9|3687.9|0
1607700970000|2020-12-11 15:36:10|3689.37|3689.37|3689.37|3689.37|3689.77|3689.77|3689.37|3689.37|0
1607700980000|2020-12-11 15:36:20|3688.98|3688.98|3688.47|3688.47|3688.98|3688.98|3687.79|3687.79|0
1607700990000|2020-12-11 15:36:30|3688.14|3688.14|3688.03|3688.03|3688.14|3688.14|3688.03|3688.03|0
1607701000000|2020-12-11 15:36:40|3688.12|3688.12|3688.39|3688.39|3688.39|3688.39|3688.12|3688.12|0
1607701010000|2020-12-11 15:36:50|3687.99|3687.99|3687.91|3687.91|3687.99|3687.99|3687.91|3687.91|0
1607701020000|2020-12-11 15:37:00|3686.72|3686.72|3686.72|3686.72|3686.72|3686.72|3686.72|3686.72|0
1607701030000|2020-12-11 15:37:10|3687.51|3687.51|3686.72|3686.72|3687.51|3687.51|3686.72|3686.72|0
1607701040000|2020-12-11 15:37:20|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|0
1607701050000|2020-12-11 15:37:30|3686.16|3686.16|3686.13|3686.13|3686.16|3686.16|3686.07|3686.07|0
1607701070000|2020-12-11 15:37:50|3685.73|3685.73|3685.73|3685.73|3685.73|3685.73|3685.73|3685.73|0
1607701080000|2020-12-11 15:38:00|3684.54|3684.54|3684.14|3684.14|3684.54|3684.54|3684.14|3684.14|0
1607701090000|2020-12-11 15:38:10|3683.89|3683.89|3683.5|3683.5|3683.89|3683.89|3683.5|3683.5|0
1607701100000|2020-12-11 15:38:20|3682.31|3682.31|3683.5|3683.5|3683.5|3683.5|3682.31|3682.31|0
1607701110000|2020-12-11 15:38:30|3682.31|3682.31|3681.91|3681.91|3682.7|3682.7|3681.91|3681.91|0
1607701130000|2020-12-11 15:38:50|3682.95|3682.95|3682.16|3682.16|3682.95|3682.95|3682.16|3682.16|0
1607701150000|2020-12-11 15:39:10|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1607701160000|2020-12-11 15:39:20|3682.09|3682.09|3682.89|3682.89|3682.89|3682.89|3682.09|3682.09|0
1607701170000|2020-12-11 15:39:30|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|3683.68|0
1607701180000|2020-12-11 15:39:40|3684.08|3684.08|3684.33|3684.33|3684.33|3684.33|3684.08|3684.08|0
1607701190000|2020-12-11 15:39:50|3684.41|3684.41|3684.41|3684.41|3685.09|3685.09|3684.41|3684.41|0
1607701200000|2020-12-11 15:40:00|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|0
1607701220000|2020-12-11 15:40:20|3684.69|3684.69|3684.69|3684.69|3685.08|3685.08|3684.69|3684.69|0
1607701230000|2020-12-11 15:40:30|3683.1|3683.1|3682.54|3682.54|3683.1|3683.1|3682.54|3682.54|0
1607701240000|2020-12-11 15:40:40|3682.7|3682.7|3682.92|3682.92|3682.92|3682.92|3682.7|3682.7|0
1607701250000|2020-12-11 15:40:50|3682.77|3682.77|3683.17|3683.17|3683.17|3683.17|3682.77|3682.77|0
1607701260000|2020-12-11 15:41:00|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1607701280000|2020-12-11 15:41:20|3682.88|3682.88|3680.5|3680.5|3682.88|3682.88|3680.5|3680.5|0
1607701290000|2020-12-11 15:41:30|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|3680.66|0
1607701310000|2020-12-11 15:41:50|3681.06|3681.06|3683.04|3683.04|3683.04|3683.04|3681.06|3681.06|0
1607701330000|2020-12-11 15:42:10|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|0
1607701340000|2020-12-11 15:42:20|3683.83|3683.83|3683.67|3683.67|3683.83|3683.83|3683.59|3683.59|0
1607701370000|2020-12-11 15:42:50|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|0
1607701380000|2020-12-11 15:43:00|3683.16|3683.16|3682.68|3682.68|3683.16|3683.16|3682.68|3682.68|0
1607701390000|2020-12-11 15:43:10|3682|3682|3681.32|3681.32|3682|3682|3681.32|3681.32|0
1607701400000|2020-12-11 15:43:20|3680.52|3680.52|3680.75|3680.75|3680.92|3680.92|3680.52|3680.52|0
1607701410000|2020-12-11 15:43:30|3680.65|3680.65|3679.98|3679.98|3680.65|3680.65|3679.98|3679.98|0
1607701420000|2020-12-11 15:43:40|3679.59|3679.59|3678.34|3678.34|3679.59|3679.59|3678.34|3678.34|0
1607701430000|2020-12-11 15:43:50|3678.17|3678.17|3678.26|3678.26|3678.26|3678.26|3678.17|3678.17|0
1607701440000|2020-12-11 15:44:00|3678.94|3678.94|3682.1|3682.1|3682.1|3682.1|3678.94|3678.94|0
1607701460000|2020-12-11 15:44:20|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|0
1607701470000|2020-12-11 15:44:30|3682.95|3682.95|3683.07|3683.07|3683.07|3683.07|3682.95|3682.95|0
1607701480000|2020-12-11 15:44:40|3683.18|3683.18|3683.98|3683.98|3683.98|3683.98|3682.79|3682.79|0
1607701490000|2020-12-11 15:44:50|3684.38|3684.38|3684.26|3684.26|3685.06|3685.06|3683.87|3683.87|0
1607701500000|2020-12-11 15:45:00|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|3685.06|0
1607701510000|2020-12-11 15:45:10|3684.38|3684.38|3685.13|3685.13|3685.13|3685.13|3684.38|3684.38|0
1607701520000|2020-12-11 15:45:20|3685.29|3685.29|3685.54|3685.54|3685.54|3685.54|3685.29|3685.29|0
1607701530000|2020-12-11 15:45:30|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|0
1607701540000|2020-12-11 15:45:40|3687.81|3687.81|3689.68|3689.68|3690.37|3690.37|3687.81|3687.81|0
1607701550000|2020-12-11 15:45:50|3689.77|3689.77|3690.4|3690.4|3690.64|3690.64|3689.77|3689.77|0
1607701560000|2020-12-11 15:46:00|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|0
1607701570000|2020-12-11 15:46:10|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|0
1607701580000|2020-12-11 15:46:20|3690.76|3690.76|3689.39|3689.39|3690.81|3690.81|3689.39|3689.39|0
1607701590000|2020-12-11 15:46:30|3689.28|3689.28|3690.47|3690.47|3690.47|3690.47|3689.28|3689.28|0
1607701600000|2020-12-11 15:46:40|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1607701620000|2020-12-11 15:47:00|3691.66|3691.66|3691.27|3691.27|3691.66|3691.66|3691.27|3691.27|0
1607701630000|2020-12-11 15:47:10|3690.08|3690.08|3689.39|3689.39|3690.08|3690.08|3689.39|3689.39|0
1607701650000|2020-12-11 15:47:30|3689|3689|3689|3689|3689|3689|3689|3689|0
1607701660000|2020-12-11 15:47:40|3688.91|3688.91|3689.08|3689.08|3689.08|3689.08|3688.91|3688.91|0
1607701670000|2020-12-11 15:47:50|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|0
1607701680000|2020-12-11 15:48:00|3688.52|3688.52|3687.72|3687.72|3688.52|3688.52|3687.72|3687.72|0
1607701690000|2020-12-11 15:48:10|3688.12|3688.12|3688.52|3688.52|3688.52|3688.52|3688.12|3688.12|0
1607701720000|2020-12-11 15:48:40|3687.72|3687.72|3687.33|3687.33|3687.72|3687.72|3687.33|3687.33|0
1607701740000|2020-12-11 15:49:00|3688.12|3688.12|3688.52|3688.52|3688.52|3688.52|3688.12|3688.12|0
1607701750000|2020-12-11 15:49:10|3688.35|3688.35|3688.91|3688.91|3688.91|3688.91|3687.16|3687.16|0
1607701760000|2020-12-11 15:49:20|3689.08|3689.08|3689|3689|3689.08|3689.08|3689|3689|0
1607701790000|2020-12-11 15:49:50|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|0
1607701800000|2020-12-11 15:50:00|3689.9|3689.9|3690.21|3690.21|3690.21|3690.21|3689.73|3689.73|0
1607701810000|2020-12-11 15:50:10|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|0
1607701820000|2020-12-11 15:50:20|3689.9|3689.9|3689.65|3689.65|3689.9|3689.9|3689.65|3689.65|0
1607701830000|2020-12-11 15:50:30|3690.04|3690.04|3691.09|3691.09|3691.09|3691.09|3690.04|3690.04|0
1607701840000|2020-12-11 15:50:40|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1607701860000|2020-12-11 15:51:00|3691.72|3691.72|3692.26|3692.26|3692.43|3692.43|3691.72|3691.72|0
1607701870000|2020-12-11 15:51:10|3692.66|3692.66|3692.83|3692.83|3692.83|3692.83|3692.66|3692.66|0
1607701880000|2020-12-11 15:51:20|3692.03|3692.03|3690.68|3690.68|3692.03|3692.03|3690.68|3690.68|0
1607701890000|2020-12-11 15:51:30|3690.84|3690.84|3691.53|3691.53|3691.53|3691.53|3690.84|3690.84|0
1607701900000|2020-12-11 15:51:40|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|0
1607701910000|2020-12-11 15:51:50|3691.71|3691.71|3691.76|3691.76|3691.76|3691.76|3691.71|3691.71|0
1607701930000|2020-12-11 15:52:10|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|0
1607701950000|2020-12-11 15:52:30|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|0
1607701960000|2020-12-11 15:52:40|3691.99|3691.99|3692.79|3692.79|3692.79|3692.79|3691.99|3691.99|0
1607701980000|2020-12-11 15:53:00|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|0
1607702010000|2020-12-11 15:53:30|3693.33|3693.33|3694.77|3694.77|3694.77|3694.77|3693.33|3693.33|0
1607702020000|2020-12-11 15:53:40|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|0
1607702040000|2020-12-11 15:54:00|3695.01|3695.01|3696.08|3696.08|3696.08|3696.08|3694.89|3694.89|0
1607702050000|2020-12-11 15:54:10|3697.27|3697.27|3696.08|3696.08|3697.27|3697.27|3696.08|3696.08|0
1607702060000|2020-12-11 15:54:20|3696.47|3696.47|3696.87|3696.87|3696.87|3696.87|3696.47|3696.47|0
1607702070000|2020-12-11 15:54:30|3697.27|3697.27|3698.35|3698.35|3698.35|3698.35|3697.27|3697.27|0
1607702080000|2020-12-11 15:54:40|3698.27|3698.27|3696.88|3696.88|3698.47|3698.47|3696.8|3696.8|0
1607702090000|2020-12-11 15:54:50|3696.09|3696.09|3695.57|3695.57|3696.09|3696.09|3695.18|3695.18|0
1607702100000|2020-12-11 15:55:00|3694.78|3694.78|3695.1|3695.1|3695.1|3695.1|3694.42|3694.42|0
1607702110000|2020-12-11 15:55:10|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|0
1607702120000|2020-12-11 15:55:20|3694.29|3694.29|3693.89|3693.89|3694.29|3694.29|3693.89|3693.89|0
1607702130000|2020-12-11 15:55:30|3694.29|3694.29|3693.21|3693.21|3694.29|3694.29|3692.42|3692.42|0
1607702140000|2020-12-11 15:55:40|3693.13|3693.13|3692.73|3692.73|3693.13|3693.13|3692.33|3692.33|0
1607702150000|2020-12-11 15:55:50|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1607702160000|2020-12-11 15:56:00|3692.73|3692.73|3693.52|3693.52|3693.52|3693.52|3692.73|3692.73|0
1607702170000|2020-12-11 15:56:10|3694.21|3694.21|3694.04|3694.04|3695.23|3695.23|3692.85|3692.85|0
1607702180000|2020-12-11 15:56:20|3694.83|3694.83|3694.12|3694.12|3694.92|3694.92|3694.12|3694.12|0
1607702190000|2020-12-11 15:56:30|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|0
1607702200000|2020-12-11 15:56:40|3693.52|3693.52|3694.37|3694.37|3694.37|3694.37|3693.52|3693.52|0
1607702220000|2020-12-11 15:57:00|3693.94|3693.94|3694.3|3694.3|3694.74|3694.74|3693.94|3693.94|0
1607702230000|2020-12-11 15:57:10|3694.7|3694.7|3693.99|3693.99|3694.7|3694.7|3693.91|3693.91|0
1607702240000|2020-12-11 15:57:20|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|0
1607702250000|2020-12-11 15:57:30|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|0
1607702280000|2020-12-11 15:58:00|3694.8|3694.8|3693.22|3693.22|3694.8|3694.8|3693.22|3693.22|0
1607702290000|2020-12-11 15:58:10|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|0
1607702300000|2020-12-11 15:58:20|3692.7|3692.7|3692.55|3692.55|3692.7|3692.7|3692.55|3692.55|0
1607702310000|2020-12-11 15:58:30|3693.24|3693.24|3692.31|3692.31|3693.24|3693.24|3692.16|3692.16|0
1607702320000|2020-12-11 15:58:40|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1607702330000|2020-12-11 15:58:50|3691.83|3691.83|3692.91|3692.91|3692.91|3692.91|3691.83|3691.83|0
1607702340000|2020-12-11 15:59:00|3693|3693|3693.31|3693.31|3693.31|3693.31|3692.91|3692.91|0
1607702350000|2020-12-11 15:59:10|3694.1|3694.1|3693.26|3693.26|3694.1|3694.1|3693.14|3693.14|0
1607702360000|2020-12-11 15:59:20|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|0
1607702370000|2020-12-11 15:59:30|3693.1|3693.1|3692.48|3692.48|3693.1|3693.1|3692.33|3692.33|0
1607702380000|2020-12-11 15:59:40|3692.23|3692.23|3690.31|3690.31|3692.23|3692.23|3690.31|3690.31|0
1607702390000|2020-12-11 15:59:50|3691|3691|3691.03|3691.03|3691.45|3691.45|3691|3691|0
1607702400000|2020-12-11 16:00:00|3690.95|3690.95|3693.89|3693.89|3693.98|3693.98|3690.95|3690.95|0
1607702410000|2020-12-11 16:00:10|3693.98|3693.98|3691.99|3691.99|3694.34|3694.34|3691.99|3691.99|0
1607702420000|2020-12-11 16:00:20|3692.29|3692.29|3692.04|3692.04|3692.29|3692.29|3692.04|3692.04|0
1607702430000|2020-12-11 16:00:30|3691.36|3691.36|3691.41|3691.41|3691.41|3691.41|3691.06|3691.06|0
1607702440000|2020-12-11 16:00:40|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|0
1607702450000|2020-12-11 16:00:50|3691.66|3691.66|3692.71|3692.71|3693.23|3693.23|3691.66|3691.66|0
1607702460000|2020-12-11 16:01:00|3693.4|3693.4|3693.66|3693.66|3693.66|3693.66|3692.71|3692.71|0
1607702470000|2020-12-11 16:01:10|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|0
1607702480000|2020-12-11 16:01:20|3693.38|3693.38|3693.43|3693.43|3693.78|3693.78|3693.38|3693.38|0
1607702490000|2020-12-11 16:01:30|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|0
1607702500000|2020-12-11 16:01:40|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|0
1607702510000|2020-12-11 16:01:50|3692.83|3692.83|3692.14|3692.14|3692.83|3692.83|3692.14|3692.14|0
1607702520000|2020-12-11 16:02:00|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|0
1607702530000|2020-12-11 16:02:10|3692.41|3692.41|3693.31|3693.31|3693.31|3693.31|3692.41|3692.41|0
1607702540000|2020-12-11 16:02:20|3693.61|3693.61|3694.4|3694.4|3694.8|3694.8|3693.61|3693.61|0
1607702550000|2020-12-11 16:02:30|3695.09|3695.09|3695.34|3695.34|3695.34|3695.34|3694.69|3694.69|0
1607702560000|2020-12-11 16:02:40|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|0
1607702570000|2020-12-11 16:02:50|3695.85|3695.85|3695.17|3695.17|3695.85|3695.85|3695.17|3695.17|0
1607702580000|2020-12-11 16:03:00|3695.57|3695.57|3695.5|3695.5|3695.57|3695.57|3695.35|3695.35|0
1607702590000|2020-12-11 16:03:10|3694.31|3694.31|3694.4|3694.4|3694.4|3694.4|3694.31|3694.31|0
1607702610000|2020-12-11 16:03:30|3694.45|3694.45|3692.86|3692.86|3694.45|3694.45|3692.86|3692.86|0
1607702620000|2020-12-11 16:03:40|3692.07|3692.07|3692.46|3692.46|3692.46|3692.46|3692.07|3692.07|0
1607702630000|2020-12-11 16:03:50|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|0
1607702640000|2020-12-11 16:04:00|3692.15|3692.15|3692.86|3692.86|3692.94|3692.94|3692.15|3692.15|0
1607702650000|2020-12-11 16:04:10|3693.54|3693.54|3693.39|3693.39|3693.54|3693.54|3693.39|3693.39|0
1607702670000|2020-12-11 16:04:30|3692.71|3692.71|3692.31|3692.31|3692.71|3692.71|3692.31|3692.31|0
1607702680000|2020-12-11 16:04:40|3692.71|3692.71|3692.56|3692.56|3692.71|3692.71|3692.56|3692.56|0
1607702690000|2020-12-11 16:04:50|3692.3|3692.3|3691.9|3691.9|3692.3|3692.3|3691.9|3691.9|0
1607702700000|2020-12-11 16:05:00|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|0
1607702710000|2020-12-11 16:05:10|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|0
1607702730000|2020-12-11 16:05:30|3693.03|3693.03|3693.72|3693.72|3693.72|3693.72|3693.03|3693.03|0
1607702740000|2020-12-11 16:05:40|3693.42|3693.42|3693.57|3693.57|3693.57|3693.57|3693.42|3693.42|0
1607702750000|2020-12-11 16:05:50|3693.49|3693.49|3692.65|3692.65|3693.49|3693.49|3692.65|3692.65|0
1607702760000|2020-12-11 16:06:00|3692.73|3692.73|3694.25|3694.25|3694.25|3694.25|3692.73|3692.73|0
1607702770000|2020-12-11 16:06:10|3694.09|3694.09|3695.85|3695.85|3695.85|3695.85|3694.09|3694.09|0
1607702780000|2020-12-11 16:06:20|3696.64|3696.64|3697.96|3697.96|3697.96|3697.96|3696.59|3696.59|0
1607702790000|2020-12-11 16:06:30|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|0
1607702800000|2020-12-11 16:06:40|3697.96|3697.96|3697.79|3697.79|3697.96|3697.96|3697.79|3697.79|0
1607702810000|2020-12-11 16:06:50|3697.91|3697.91|3699.59|3699.59|3700.29|3700.29|3697.91|3697.91|0
1607702820000|2020-12-11 16:07:00|3699.48|3699.48|3699.48|3699.48|3699.48|3699.48|3699.48|3699.48|0
1607702830000|2020-12-11 16:07:10|3699.32|3699.32|3699.39|3699.39|3699.39|3699.39|3699.24|3699.24|0
1607702840000|2020-12-11 16:07:20|3698.99|3698.99|3699.67|3699.67|3699.67|3699.67|3698.31|3698.31|0
1607702850000|2020-12-11 16:07:30|3699.28|3699.28|3698.88|3698.88|3699.28|3699.28|3698.88|3698.88|0
1607702870000|2020-12-11 16:07:50|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|3699.67|0
1607702880000|2020-12-11 16:08:00|3700.47|3700.47|3699.67|3699.67|3700.47|3700.47|3699.67|3699.67|0
1607702890000|2020-12-11 16:08:10|3699.79|3699.79|3698.6|3698.6|3699.79|3699.79|3698.6|3698.6|0
1607702900000|2020-12-11 16:08:20|3698.2|3698.2|3697.81|3697.81|3698.2|3698.2|3697.81|3697.81|0
1607702910000|2020-12-11 16:08:30|3697.41|3697.41|3696.62|3696.62|3697.41|3697.41|3696.62|3696.62|0
1607702920000|2020-12-11 16:08:40|3696.51|3696.51|3695.83|3695.83|3696.51|3696.51|3695.83|3695.83|0
1607702930000|2020-12-11 16:08:50|3695.03|3695.03|3694.24|3694.24|3695.03|3695.03|3694.24|3694.24|0
1607702940000|2020-12-11 16:09:00|3694.16|3694.16|3694.09|3694.09|3694.24|3694.24|3694.01|3694.01|0
1607702960000|2020-12-11 16:09:20|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|0
1607702990000|2020-12-11 16:09:50|3693.32|3693.32|3695.71|3695.71|3696.1|3696.1|3693.32|3693.32|0
1607703000000|2020-12-11 16:10:00|3695.81|3695.81|3696.21|3696.21|3696.21|3696.21|3695.81|3695.81|0
1607703010000|2020-12-11 16:10:10|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.16|3694.16|0
1607703020000|2020-12-11 16:10:20|3694.45|3694.45|3694.45|3694.45|3694.45|3694.45|3694.45|3694.45|0
1607703030000|2020-12-11 16:10:30|3694.84|3694.84|3694.93|3694.93|3694.93|3694.93|3694.84|3694.84|0
1607703040000|2020-12-11 16:10:40|3695.32|3695.32|3693.08|3693.08|3695.32|3695.32|3693.08|3693.08|0
1607703050000|2020-12-11 16:10:50|3693.16|3693.16|3693.08|3693.08|3693.16|3693.16|3693.08|3693.08|0
1607703060000|2020-12-11 16:11:00|3693.48|3693.48|3692.93|3692.93|3693.48|3693.48|3692.93|3692.93|0
1607703070000|2020-12-11 16:11:10|3693.33|3693.33|3693.43|3693.43|3693.43|3693.43|3692.89|3692.89|0
1607703080000|2020-12-11 16:11:20|3693.83|3693.83|3692.64|3692.64|3693.83|3693.83|3692.64|3692.64|0
1607703090000|2020-12-11 16:11:30|3691.95|3691.95|3692.24|3692.24|3692.64|3692.64|3691.95|3691.95|0
1607703100000|2020-12-11 16:11:40|3692.07|3692.07|3691.66|3691.66|3692.07|3692.07|3691.66|3691.66|0
1607703110000|2020-12-11 16:11:50|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|0
1607703120000|2020-12-11 16:12:00|3691.69|3691.69|3691.69|3691.69|3691.69|3691.69|3691.69|3691.69|0
1607703130000|2020-12-11 16:12:10|3691.64|3691.64|3691.64|3691.64|3691.64|3691.64|3691.64|3691.64|0
1607703140000|2020-12-11 16:12:20|3691.24|3691.24|3691.55|3691.55|3691.64|3691.64|3691.24|3691.24|0
1607703150000|2020-12-11 16:12:30|3691.64|3691.64|3693.06|3693.06|3693.06|3693.06|3691.64|3691.64|0
1607703160000|2020-12-11 16:12:40|3693.46|3693.46|3693.46|3693.46|3693.46|3693.46|3693.46|3693.46|0
1607703170000|2020-12-11 16:12:50|3694.14|3694.14|3694.25|3694.25|3694.25|3694.25|3694.14|3694.14|0
1607703180000|2020-12-11 16:13:00|3693.85|3693.85|3693.46|3693.46|3693.85|3693.85|3693.46|3693.46|0
1607703190000|2020-12-11 16:13:10|3693.37|3693.37|3693.49|3693.49|3693.49|3693.49|3693.37|3693.37|0
1607703200000|2020-12-11 16:13:20|3693.66|3693.66|3693.61|3693.61|3693.66|3693.66|3693.61|3693.61|0
1607703220000|2020-12-11 16:13:40|3693.69|3693.69|3695.18|3695.18|3695.18|3695.18|3693.69|3693.69|0
1607703230000|2020-12-11 16:13:50|3695.98|3695.98|3695.18|3695.18|3695.98|3695.98|3695.18|3695.18|0
1607703240000|2020-12-11 16:14:00|3695.58|3695.58|3695.07|3695.07|3695.58|3695.58|3694.52|3694.52|0
1607703250000|2020-12-11 16:14:10|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|0
1607703270000|2020-12-11 16:14:30|3695.12|3695.12|3695.75|3695.75|3695.75|3695.75|3695.12|3695.12|0
1607703280000|2020-12-11 16:14:40|3695.87|3695.87|3694.96|3694.96|3695.87|3695.87|3694.96|3694.96|0
1607703290000|2020-12-11 16:14:50|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|0
1607703300000|2020-12-11 16:15:00|3694.19|3694.19|3694.31|3694.31|3694.88|3694.88|3694.19|3694.19|0
1607703310000|2020-12-11 16:15:10|3694.19|3694.19|3694.59|3694.59|3694.59|3694.59|3694.19|3694.19|0
1607703320000|2020-12-11 16:15:20|3694.99|3694.99|3695.15|3695.15|3695.15|3695.15|3694.99|3694.99|0
1607703330000|2020-12-11 16:15:30|3695.27|3695.27|3695.27|3695.27|3695.27|3695.27|3695.27|3695.27|0
1607703340000|2020-12-11 16:15:40|3694.58|3694.58|3695.05|3695.05|3695.27|3695.27|3694.58|3694.58|0
1607703350000|2020-12-11 16:15:50|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|3694.65|0
1607703360000|2020-12-11 16:16:00|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|0
1607703370000|2020-12-11 16:16:10|3694.17|3694.17|3694.16|3694.16|3694.57|3694.57|3694.16|3694.16|0
1607703380000|2020-12-11 16:16:20|3693.36|3693.36|3692.23|3692.23|3693.71|3693.71|3692.23|3692.23|0
1607703390000|2020-12-11 16:16:30|3691.83|3691.83|3691.19|3691.19|3691.83|3691.83|3690.79|3690.79|0
1607703400000|2020-12-11 16:16:40|3691.1|3691.1|3691.34|3691.34|3691.34|3691.34|3691.1|3691.1|0
1607703410000|2020-12-11 16:16:50|3691.43|3691.43|3691.84|3691.84|3691.84|3691.84|3691.43|3691.43|0
1607703420000|2020-12-11 16:17:00|3691.44|3691.44|3691.05|3691.05|3691.44|3691.44|3691.05|3691.05|0
1607703430000|2020-12-11 16:17:10|3691.16|3691.16|3691.64|3691.64|3691.64|3691.64|3691.08|3691.08|0
1607703440000|2020-12-11 16:17:20|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|0
1607703450000|2020-12-11 16:17:30|3690.81|3690.81|3689.62|3689.62|3690.81|3690.81|3689.62|3689.62|0
1607703460000|2020-12-11 16:17:40|3688.83|3688.83|3689.28|3689.28|3689.28|3689.28|3688.83|3688.83|0
1607703470000|2020-12-11 16:17:50|3690.07|3690.07|3690.19|3690.19|3690.19|3690.19|3690.07|3690.07|0
1607703480000|2020-12-11 16:18:00|3689.79|3689.79|3688.8|3688.8|3689.79|3689.79|3688.8|3688.8|0
1607703490000|2020-12-11 16:18:10|3688|3688|3688|3688|3688|3688|3688|3688|0
1607703500000|2020-12-11 16:18:20|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|0
1607703520000|2020-12-11 16:18:40|3687.98|3687.98|3690.06|3690.06|3690.06|3690.06|3687.59|3687.59|0
1607703530000|2020-12-11 16:18:50|3689.27|3689.27|3689.62|3689.62|3689.72|3689.72|3689.27|3689.27|0
1607703560000|2020-12-11 16:19:20|3690.02|3690.02|3689.88|3689.88|3690.41|3690.41|3689.88|3689.88|0
1607703570000|2020-12-11 16:19:30|3689.73|3689.73|3689.9|3689.9|3690.99|3690.99|3689.73|3689.73|0
1607703580000|2020-12-11 16:19:40|3689.51|3689.51|3689.51|3689.51|3689.51|3689.51|3689.51|3689.51|0
1607703600000|2020-12-11 16:20:00|3690.08|3690.08|3691.22|3691.22|3691.22|3691.22|3689.29|3689.29|0
1607703610000|2020-12-11 16:20:10|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|3691.07|0
1607703620000|2020-12-11 16:20:20|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|0
1607703640000|2020-12-11 16:20:40|3691.14|3691.14|3690.5|3690.5|3691.14|3691.14|3690.46|3690.46|0
1607703650000|2020-12-11 16:20:50|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|3690.58|0
1607703660000|2020-12-11 16:21:00|3689.21|3689.21|3688.36|3688.36|3689.89|3689.89|3688.26|3688.26|0
1607703670000|2020-12-11 16:21:10|3688.2|3688.2|3687.52|3687.52|3688.36|3688.36|3687.52|3687.52|0
1607703680000|2020-12-11 16:21:20|3687.43|3687.43|3687.62|3687.62|3687.62|3687.62|3687.43|3687.43|0
1607703690000|2020-12-11 16:21:30|3687.73|3687.73|3687.42|3687.42|3687.87|3687.87|3687.42|3687.42|0
1607703700000|2020-12-11 16:21:40|3687.54|3687.54|3687.66|3687.66|3687.66|3687.66|3687.54|3687.54|0
1607703710000|2020-12-11 16:21:50|3686.3|3686.3|3687.24|3687.24|3687.38|3687.38|3686.3|3686.3|0
1607703720000|2020-12-11 16:22:00|3687.07|3687.07|3686.99|3686.99|3687.07|3687.07|3686.99|3686.99|0
1607703730000|2020-12-11 16:22:10|3687.79|3687.79|3689.73|3689.73|3689.73|3689.73|3687.79|3687.79|0
1607703740000|2020-12-11 16:22:20|3689.34|3689.34|3688.62|3688.62|3689.34|3689.34|3688.62|3688.62|0
1607703750000|2020-12-11 16:22:30|3689.3|3689.3|3689.18|3689.18|3689.3|3689.3|3689.06|3689.06|0
1607703760000|2020-12-11 16:22:40|3689.58|3689.58|3689.29|3689.29|3689.97|3689.97|3689.29|3689.29|0
1607703770000|2020-12-11 16:22:50|3689.21|3689.21|3688.48|3688.48|3689.21|3689.21|3688.33|3688.33|0
1607703780000|2020-12-11 16:23:00|3687.69|3687.69|3687.63|3687.63|3688.43|3688.43|3687.24|3687.24|0
1607703790000|2020-12-11 16:23:10|3686.27|3686.27|3685.25|3685.25|3686.27|3686.27|3685.25|3685.25|0
1607703800000|2020-12-11 16:23:20|3684.86|3684.86|3684.46|3684.46|3684.86|3684.86|3684.46|3684.46|0
1607703810000|2020-12-11 16:23:30|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|0
1607703820000|2020-12-11 16:23:40|3684.75|3684.75|3684.67|3684.67|3684.75|3684.75|3684.67|3684.67|0
1607703830000|2020-12-11 16:23:50|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|3684.55|3684.55|0
1607703840000|2020-12-11 16:24:00|3685.46|3685.46|3685.01|3685.01|3685.46|3685.46|3684.61|3684.61|0
1607703850000|2020-12-11 16:24:10|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|0
1607703870000|2020-12-11 16:24:30|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|0
1607703880000|2020-12-11 16:24:40|3686.19|3686.19|3686.84|3686.84|3687.29|3687.29|3686.19|3686.19|0
1607703890000|2020-12-11 16:24:50|3686.78|3686.78|3686.97|3686.97|3687.03|3687.03|3686.63|3686.63|0
1607703900000|2020-12-11 16:25:00|3687.05|3687.05|3687.64|3687.64|3687.73|3687.73|3687.05|3687.05|0
1607703910000|2020-12-11 16:25:10|3687.31|3687.31|3686.3|3686.3|3687.31|3687.31|3686.3|3686.3|0
1607703920000|2020-12-11 16:25:20|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|0
1607703930000|2020-12-11 16:25:30|3687.77|3687.77|3685.47|3685.47|3687.77|3687.77|3685.47|3685.47|0
1607703940000|2020-12-11 16:25:40|3685.07|3685.07|3685.07|3685.07|3685.75|3685.75|3684.92|3684.92|0
1607703960000|2020-12-11 16:26:00|3685.15|3685.15|3685.27|3685.27|3685.27|3685.27|3685.15|3685.15|0
1607703970000|2020-12-11 16:26:10|3684.87|3684.87|3684.64|3684.64|3685.04|3685.04|3684.64|3684.64|0
1607703980000|2020-12-11 16:26:20|3684.75|3684.75|3683.11|3683.11|3684.75|3684.75|3683.11|3683.11|0
1607703990000|2020-12-11 16:26:30|3682.71|3682.71|3683.7|3683.7|3683.7|3683.7|3682.55|3682.55|0
1607704000000|2020-12-11 16:26:40|3683.02|3683.02|3682.04|3682.04|3683.02|3683.02|3682.04|3682.04|0
1607704010000|2020-12-11 16:26:50|3681.98|3681.98|3681.69|3681.69|3682.25|3682.25|3681.69|3681.69|0
1607704020000|2020-12-11 16:27:00|3681.39|3681.39|3680.67|3680.67|3681.39|3681.39|3680.04|3680.04|0
1607704030000|2020-12-11 16:27:10|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3679.48|3679.48|0
1607704040000|2020-12-11 16:27:20|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|0
1607704050000|2020-12-11 16:27:30|3679.59|3679.59|3680.56|3680.56|3680.95|3680.95|3679.59|3679.59|0
1607704070000|2020-12-11 16:27:50|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|3681.24|0
1607704080000|2020-12-11 16:28:00|3681.35|3681.35|3682.55|3682.55|3683.34|3683.34|3681.35|3681.35|0
1607704090000|2020-12-11 16:28:10|3682.47|3682.47|3683.26|3683.26|3683.26|3683.26|3682.47|3682.47|0
1607704100000|2020-12-11 16:28:20|3683.66|3683.66|3683.26|3683.26|3684.45|3684.45|3683.26|3683.26|0
1607704110000|2020-12-11 16:28:30|3683.66|3683.66|3683.45|3683.45|3684.22|3684.22|3683.39|3683.39|0
1607704120000|2020-12-11 16:28:40|3683.37|3683.37|3683.91|3683.91|3684.07|3684.07|3682.62|3682.62|0
1607704130000|2020-12-11 16:28:50|3683.99|3683.99|3683.95|3683.95|3684.12|3684.12|3683.36|3683.36|0
1607704140000|2020-12-11 16:29:00|3684.1|3684.1|3685.45|3685.45|3687.21|3687.21|3684.1|3684.1|0
1607704150000|2020-12-11 16:29:10|3685.85|3685.85|3685.1|3685.1|3686.01|3686.01|3685.05|3685.05|0
1607704160000|2020-12-11 16:29:20|3685.26|3685.26|3685.35|3685.35|3685.5|3685.5|3685.1|3685.1|0
1607704170000|2020-12-11 16:29:30|3685.75|3685.75|3687.45|3687.45|3687.45|3687.45|3685.75|3685.75|0
1607704180000|2020-12-11 16:29:40|3686.66|3686.66|3686.1|3686.1|3686.66|3686.66|3686.1|3686.1|0
1607704190000|2020-12-11 16:29:50|3686.25|3686.25|3686.39|3686.39|3686.49|3686.49|3684.47|3684.47|0
1607933700000|2020-12-14 08:15:00|3746.63|3746.63|3744.65|3744.65|3746.63|3746.63|3744.65|3744.65|0
1607933710000|2020-12-14 08:15:10|3744.98|3744.98|3746.39|3746.39|3748.39|3748.39|3744.98|3744.98|0
1607933720000|2020-12-14 08:15:20|3750.75|3750.75|3747.99|3747.99|3750.75|3750.75|3747.58|3747.58|0
1607933730000|2020-12-14 08:15:30|3747.2|3747.2|3745.27|3745.27|3747.2|3747.2|3745.27|3745.27|0
1607933750000|2020-12-14 08:15:50|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|0
1607933760000|2020-12-14 08:16:00|3744.4|3744.4|3745.65|3745.65|3745.65|3745.65|3743.6|3743.6|0
1607933770000|2020-12-14 08:16:10|3749.22|3749.22|3750.02|3750.02|3750.02|3750.02|3749.22|3749.22|0
1607933790000|2020-12-14 08:16:30|3749.44|3749.44|3749.44|3749.44|3749.44|3749.44|3749.44|3749.44|0
1607933800000|2020-12-14 08:16:40|3748.78|3748.78|3744.81|3744.81|3748.78|3748.78|3744.81|3744.81|0
1607933810000|2020-12-14 08:16:50|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|0
1607933820000|2020-12-14 08:17:00|3746.81|3746.81|3747.21|3747.21|3747.21|3747.21|3746.81|3746.81|0
1607933830000|2020-12-14 08:17:10|3747.12|3747.12|3747.45|3747.45|3747.45|3747.45|3747.12|3747.12|0
1607933840000|2020-12-14 08:17:20|3746.09|3746.09|3744.9|3744.9|3746.09|3746.09|3744.9|3744.9|0
1607933850000|2020-12-14 08:17:30|3744.5|3744.5|3744.45|3744.45|3744.5|3744.5|3744.05|3744.05|0
1607933860000|2020-12-14 08:17:40|3743.65|3743.65|3745.42|3745.42|3745.42|3745.42|3743.65|3743.65|0
1607933870000|2020-12-14 08:17:50|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|0
1607933880000|2020-12-14 08:18:00|3745.42|3745.42|3742.61|3742.61|3745.42|3745.42|3742.61|3742.61|0
1607933900000|2020-12-14 08:18:20|3746.03|3746.03|3744.44|3744.44|3746.03|3746.03|3744.44|3744.44|0
1607933910000|2020-12-14 08:18:30|3743.65|3743.65|3738.57|3738.57|3743.65|3743.65|3738.57|3738.57|0
1607933920000|2020-12-14 08:18:40|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|3739.25|0
1607933950000|2020-12-14 08:19:10|3741.23|3741.23|3740.62|3740.62|3742.03|3742.03|3740.22|3740.22|0
1607933960000|2020-12-14 08:19:20|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|0
1607933980000|2020-12-14 08:19:40|3741.8|3741.8|3744.18|3744.18|3744.18|3744.18|3741.8|3741.8|0
1607934000000|2020-12-14 08:20:00|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|0
1607934010000|2020-12-14 08:20:10|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|0
1607934020000|2020-12-14 08:20:20|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|0
1607934040000|2020-12-14 08:20:40|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|0
1607934050000|2020-12-14 08:20:50|3739.99|3739.99|3742.37|3742.37|3742.37|3742.37|3739.99|3739.99|0
1607934060000|2020-12-14 08:21:00|3743.73|3743.73|3744.53|3744.53|3744.53|3744.53|3743.73|3743.73|0
1607934080000|2020-12-14 08:21:20|3743.85|3743.85|3744.34|3744.34|3744.34|3744.34|3743.6|3743.6|0
1607934130000|2020-12-14 08:22:10|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|0
1607934160000|2020-12-14 08:22:40|3745.14|3745.14|3745.14|3745.14|3745.14|3745.14|3745.14|3745.14|0
1607934170000|2020-12-14 08:22:50|3746.33|3746.33|3744.34|3744.34|3746.33|3746.33|3744.34|3744.34|0
1607934200000|2020-12-14 08:23:20|3742.98|3742.98|3743.37|3743.37|3743.37|3743.37|3742.98|3742.98|0
1607934220000|2020-12-14 08:23:40|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|0
1607934230000|2020-12-14 08:23:50|3742.53|3742.53|3739.76|3739.76|3742.53|3742.53|3739.76|3739.76|0
1607934240000|2020-12-14 08:24:00|3741.74|3741.74|3742.04|3742.04|3742.04|3742.04|3741.74|3741.74|0
1607934250000|2020-12-14 08:24:10|3741.64|3741.64|3742.04|3742.04|3742.04|3742.04|3741.64|3741.64|0
1607934260000|2020-12-14 08:24:20|3741.64|3741.64|3740.34|3740.34|3741.64|3741.64|3739.66|3739.66|0
1607934270000|2020-12-14 08:24:30|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|0
1607934280000|2020-12-14 08:24:40|3741.69|3741.69|3741.18|3741.18|3741.69|3741.69|3741.18|3741.18|0
1607934300000|2020-12-14 08:25:00|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|0
1607934310000|2020-12-14 08:25:10|3738.52|3738.52|3737.72|3737.72|3738.52|3738.52|3737.72|3737.72|0
1607934320000|2020-12-14 08:25:20|3738.52|3738.52|3739.31|3739.31|3739.31|3739.31|3738.52|3738.52|0
1607934330000|2020-12-14 08:25:30|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|0
1607934340000|2020-12-14 08:25:40|3736.75|3736.75|3734.77|3734.77|3737.22|3737.22|3734.77|3734.77|0
1607934350000|2020-12-14 08:25:50|3734.17|3734.17|3734.17|3734.17|3734.17|3734.17|3734.17|3734.17|0
1607934360000|2020-12-14 08:26:00|3734.33|3734.33|3734.6|3734.6|3734.6|3734.6|3734.33|3734.33|0
1607934390000|2020-12-14 08:26:30|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|0
1607934410000|2020-12-14 08:26:50|3735.43|3735.43|3735.43|3735.43|3735.43|3735.43|3735.43|3735.43|0
1607934420000|2020-12-14 08:27:00|3735.83|3735.83|3736.22|3736.22|3737.02|3737.02|3735.83|3735.83|0
1607934430000|2020-12-14 08:27:10|3735.83|3735.83|3735.03|3735.03|3735.83|3735.83|3735.03|3735.03|0
1607934450000|2020-12-14 08:27:30|3737.08|3737.08|3737.76|3737.76|3737.76|3737.76|3737.08|3737.08|0
1607934460000|2020-12-14 08:27:40|3738.45|3738.45|3738.45|3738.45|3738.45|3738.45|3738.45|3738.45|0
1607934480000|2020-12-14 08:28:00|3738.98|3738.98|3742.21|3742.21|3742.21|3742.21|3738.98|3738.98|0
1607934490000|2020-12-14 08:28:10|3742.61|3742.61|3743|3743|3743|3743|3742.61|3742.61|0
1607934500000|2020-12-14 08:28:20|3743.69|3743.69|3743.87|3743.87|3744.66|3744.66|3743.69|3743.69|0
1607934530000|2020-12-14 08:28:50|3744.55|3744.55|3746.54|3746.54|3746.54|3746.54|3744.55|3744.55|0
1607934540000|2020-12-14 08:29:00|3746.93|3746.93|3747.33|3747.33|3747.33|3747.33|3744.95|3744.95|0
1607934550000|2020-12-14 08:29:10|3746.93|3746.93|3746.93|3746.93|3748.12|3748.12|3746.93|3746.93|0
1607934560000|2020-12-14 08:29:20|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|3747.02|0
1607934570000|2020-12-14 08:29:30|3748.21|3748.21|3749.68|3749.68|3749.68|3749.68|3748.21|3748.21|0
1607934580000|2020-12-14 08:29:40|3749.29|3749.29|3750.08|3750.08|3750.08|3750.08|3749.29|3749.29|0
1607934590000|2020-12-14 08:29:50|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|0
1607934600000|2020-12-14 08:30:00|3750.48|3750.48|3750.97|3750.97|3751.77|3751.77|3750.48|3750.48|0
1607934610000|2020-12-14 08:30:10|3751.66|3751.66|3754.22|3754.22|3754.22|3754.22|3751.66|3751.66|0
1607934620000|2020-12-14 08:30:20|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|0
1607934630000|2020-12-14 08:30:30|3753.03|3753.03|3753.14|3753.14|3753.14|3753.14|3753.03|3753.03|0
1607934640000|2020-12-14 08:30:40|3752.34|3752.34|3750.98|3750.98|3752.34|3752.34|3750.98|3750.98|0
1607934650000|2020-12-14 08:30:50|3751.37|3751.37|3752.17|3752.17|3752.17|3752.17|3751.37|3751.37|0
1607934670000|2020-12-14 08:31:10|3753.53|3753.53|3753.53|3753.53|3753.53|3753.53|3753.53|3753.53|0
1607934680000|2020-12-14 08:31:20|3754.13|3754.13|3754.13|3754.13|3754.13|3754.13|3754.13|3754.13|0
1607934690000|2020-12-14 08:31:30|3754.81|3754.81|3757.55|3757.55|3757.55|3757.55|3754.81|3754.81|0
1607934700000|2020-12-14 08:31:40|3758.35|3758.35|3760.22|3760.22|3760.22|3760.22|3758.35|3758.35|0
1607934710000|2020-12-14 08:31:50|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|0
1607934730000|2020-12-14 08:32:10|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|3761.66|0
1607934740000|2020-12-14 08:32:20|3762.05|3762.05|3762.85|3762.85|3762.85|3762.85|3761.66|3761.66|0
1607934750000|2020-12-14 08:32:30|3764.21|3764.21|3765.4|3765.4|3765.4|3765.4|3764.21|3764.21|0
1607934760000|2020-12-14 08:32:40|3764.61|3764.61|3761.4|3761.4|3764.61|3764.61|3760.21|3760.21|0
1607934790000|2020-12-14 08:33:10|3762.2|3762.2|3762.53|3762.53|3762.53|3762.53|3762.2|3762.2|0
1607934800000|2020-12-14 08:33:20|3762.13|3762.13|3758.65|3758.65|3762.13|3762.13|3758.21|3758.21|0
1607934810000|2020-12-14 08:33:30|3757.46|3757.46|3757.25|3757.25|3757.46|3757.46|3757.25|3757.25|0
1607934820000|2020-12-14 08:33:40|3758.04|3758.04|3759.23|3759.23|3759.23|3759.23|3758.04|3758.04|0
1607934830000|2020-12-14 08:33:50|3759.63|3759.63|3757.47|3757.47|3759.63|3759.63|3757.47|3757.47|0
1607934840000|2020-12-14 08:34:00|3758.84|3758.84|3758.84|3758.84|3758.84|3758.84|3758.84|3758.84|0
1607934850000|2020-12-14 08:34:10|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1607934860000|2020-12-14 08:34:20|3760.42|3760.42|3758.97|3758.97|3760.42|3760.42|3758.97|3758.97|0
1607934870000|2020-12-14 08:34:30|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|0
1607934880000|2020-12-14 08:34:40|3759.47|3759.47|3759.47|3759.47|3759.47|3759.47|3759.47|3759.47|0
1607934910000|2020-12-14 08:35:10|3759.23|3759.23|3759.23|3759.23|3759.23|3759.23|3759.23|3759.23|0
1607934920000|2020-12-14 08:35:20|3758.44|3758.44|3754.71|3754.71|3758.44|3758.44|3754.71|3754.71|0
1607934930000|2020-12-14 08:35:30|3755.51|3755.51|3755.92|3755.92|3755.92|3755.92|3755.51|3755.51|0
1607934940000|2020-12-14 08:35:40|3755.13|3755.13|3752.75|3752.75|3755.13|3755.13|3752.75|3752.75|0
1607934950000|2020-12-14 08:35:50|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|3752.35|0
1607934960000|2020-12-14 08:36:00|3753.14|3753.14|3754.33|3754.33|3754.33|3754.33|3753.14|3753.14|0
1607934970000|2020-12-14 08:36:10|3754.39|3754.39|3754.83|3754.83|3754.83|3754.83|3754.39|3754.39|0
1607934990000|2020-12-14 08:36:30|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|0
1607935000000|2020-12-14 08:36:40|3755.67|3755.67|3756.34|3756.34|3756.34|3756.34|3755.67|3755.67|0
1607935010000|2020-12-14 08:36:50|3756.59|3756.59|3757.18|3757.18|3757.18|3757.18|3756.59|3756.59|0
1607935030000|2020-12-14 08:37:10|3757.97|3757.97|3757.97|3757.97|3757.97|3757.97|3757.97|3757.97|0
1607935040000|2020-12-14 08:37:20|3757.68|3757.68|3758.07|3758.07|3758.47|3758.47|3757.68|3757.68|0
1607935050000|2020-12-14 08:37:30|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|0
1607935060000|2020-12-14 08:37:40|3757.68|3757.68|3756.88|3756.88|3757.68|3757.68|3756.88|3756.88|0
1607935070000|2020-12-14 08:37:50|3757.21|3757.21|3757.21|3757.21|3757.21|3757.21|3757.21|3757.21|0
1607935080000|2020-12-14 08:38:00|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|0
1607935110000|2020-12-14 08:38:30|3756.17|3756.17|3756.17|3756.17|3756.17|3756.17|3756.17|3756.17|0
1607935120000|2020-12-14 08:38:40|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|0
1607935140000|2020-12-14 08:39:00|3755.87|3755.87|3755.87|3755.87|3755.87|3755.87|3755.87|3755.87|0
1607935170000|2020-12-14 08:39:30|3756.46|3756.46|3756.67|3756.67|3756.67|3756.67|3756.46|3756.46|0
1607935190000|2020-12-14 08:39:50|3757.34|3757.34|3759.17|3759.17|3759.17|3759.17|3757.34|3757.34|0
1607935200000|2020-12-14 08:40:00|3759.55|3759.55|3760.74|3760.74|3760.74|3760.74|3759.55|3759.55|0
1607935210000|2020-12-14 08:40:10|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|0
1607935240000|2020-12-14 08:40:40|3762.79|3762.79|3762.79|3762.79|3762.79|3762.79|3762.79|3762.79|0
1607935250000|2020-12-14 08:40:50|3762.93|3762.93|3761.74|3761.74|3762.93|3762.93|3761.74|3761.74|0
1607935280000|2020-12-14 08:41:20|3761.89|3761.89|3762.29|3762.29|3762.29|3762.29|3761.89|3761.89|0
1607935300000|2020-12-14 08:41:40|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|0
1607935310000|2020-12-14 08:41:50|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|0
1607935330000|2020-12-14 08:42:10|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|0
1607935350000|2020-12-14 08:42:30|3763.08|3763.08|3762.69|3762.69|3763.08|3763.08|3762.69|3762.69|0
1607935380000|2020-12-14 08:43:00|3763.11|3763.11|3763.77|3763.77|3763.77|3763.77|3763.11|3763.11|0
1607935390000|2020-12-14 08:43:10|3764.26|3764.26|3764.43|3764.43|3764.95|3764.95|3764.26|3764.26|0
1607935420000|2020-12-14 08:43:40|3764.52|3764.52|3765.2|3765.2|3765.2|3765.2|3764.52|3764.52|0
1607935430000|2020-12-14 08:43:50|3764.41|3764.41|3760.94|3760.94|3764.41|3764.41|3760.94|3760.94|0
1607935440000|2020-12-14 08:44:00|3760.77|3760.77|3760.77|3760.77|3760.77|3760.77|3760.77|3760.77|0
1607935450000|2020-12-14 08:44:10|3759.98|3759.98|3759.98|3759.98|3759.98|3759.98|3759.98|3759.98|0
1607935460000|2020-12-14 08:44:20|3759.3|3759.3|3758.9|3758.9|3759.3|3759.3|3758.9|3758.9|0
1607935470000|2020-12-14 08:44:30|3758.5|3758.5|3758.5|3758.5|3758.5|3758.5|3758.5|3758.5|0
1607935480000|2020-12-14 08:44:40|3759.19|3759.19|3759.19|3759.19|3759.19|3759.19|3759.19|3759.19|0
1607935490000|2020-12-14 08:44:50|3758.92|3758.92|3759.09|3759.09|3759.63|3759.63|3758.92|3758.92|0
1607935500000|2020-12-14 08:45:00|3758.95|3758.95|3758.65|3758.65|3758.95|3758.95|3758.65|3758.65|0
1607935510000|2020-12-14 08:45:10|3759.1|3759.1|3758.6|3758.6|3759.1|3759.1|3758.6|3758.6|0
1607935520000|2020-12-14 08:45:20|3758.75|3758.75|3758.75|3758.75|3758.75|3758.75|3758.75|3758.75|0
1607935560000|2020-12-14 08:46:00|3758.54|3758.54|3755.19|3755.19|3758.54|3758.54|3755.19|3755.19|0
1607935570000|2020-12-14 08:46:10|3754.51|3754.51|3754.02|3754.02|3754.9|3754.9|3754.02|3754.02|0
1607935580000|2020-12-14 08:46:20|3755.39|3755.39|3755.39|3755.39|3755.39|3755.39|3755.39|3755.39|0
1607935610000|2020-12-14 08:46:50|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|3754.6|0
1607935620000|2020-12-14 08:47:00|3753.85|3753.85|3754.48|3754.48|3754.48|3754.48|3753.69|3753.69|0
1607935630000|2020-12-14 08:47:10|3753.88|3753.88|3753.88|3753.88|3753.88|3753.88|3753.88|3753.88|0
1607935640000|2020-12-14 08:47:20|3754.33|3754.33|3751.2|3751.2|3754.33|3754.33|3751.2|3751.2|0
1607935650000|2020-12-14 08:47:30|3750.41|3750.41|3751.6|3751.6|3751.6|3751.6|3750.41|3750.41|0
1607935660000|2020-12-14 08:47:40|3751.99|3751.99|3751.68|3751.68|3751.99|3751.99|3751.68|3751.68|0
1607935670000|2020-12-14 08:47:50|3752.01|3752.01|3753.2|3753.2|3753.2|3753.2|3752.01|3752.01|0
1607935680000|2020-12-14 08:48:00|3753.06|3753.06|3752.26|3752.26|3753.06|3753.06|3752.26|3752.26|0
1607935760000|2020-12-14 08:49:20|3753.45|3753.45|3755.92|3755.92|3755.92|3755.92|3753.45|3753.45|0
1607935770000|2020-12-14 08:49:30|3756.31|3756.31|3757.39|3757.39|3757.39|3757.39|3756.31|3756.31|0
1607935780000|2020-12-14 08:49:40|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|0
1607935790000|2020-12-14 08:49:50|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|0
1607935800000|2020-12-14 08:50:00|3759.48|3759.48|3759.48|3759.48|3759.48|3759.48|3759.48|3759.48|0
1607935810000|2020-12-14 08:50:10|3759.08|3759.08|3759.43|3759.43|3759.43|3759.43|3758.68|3758.68|0
1607935850000|2020-12-14 08:50:50|3758.64|3758.64|3758.07|3758.07|3758.64|3758.64|3758.07|3758.07|0
1607935860000|2020-12-14 08:51:00|3758.22|3758.22|3758.22|3758.22|3758.22|3758.22|3758.22|3758.22|0
1607935870000|2020-12-14 08:51:10|3757.54|3757.54|3756.75|3756.75|3757.54|3757.54|3756.75|3756.75|0
1607935880000|2020-12-14 08:51:20|3757.54|3757.54|3757.54|3757.54|3757.54|3757.54|3757.54|3757.54|0
1607935890000|2020-12-14 08:51:30|3757.14|3757.14|3755.56|3755.56|3757.14|3757.14|3755.56|3755.56|0
1607935900000|2020-12-14 08:51:40|3755.16|3755.16|3753.18|3753.18|3755.16|3755.16|3753.18|3753.18|0
1607935920000|2020-12-14 08:52:00|3752.49|3752.49|3752.4|3752.4|3752.79|3752.79|3752.4|3752.4|0
1607935950000|2020-12-14 08:52:30|3752|3752|3751.32|3751.32|3752|3752|3751.32|3751.32|0
1607935970000|2020-12-14 08:52:50|3750.12|3750.12|3750.12|3750.12|3750.12|3750.12|3750.12|3750.12|0
1607935980000|2020-12-14 08:53:00|3751.71|3751.71|3751.71|3751.71|3752.11|3752.11|3751.71|3751.71|0
1607935990000|2020-12-14 08:53:10|3750.92|3750.92|3752.58|3752.58|3752.58|3752.58|3750.92|3750.92|0
1607936000000|2020-12-14 08:53:20|3752.97|3752.97|3753.7|3753.7|3753.7|3753.7|3752.97|3752.97|0
1607936010000|2020-12-14 08:53:30|3754.5|3754.5|3755.18|3755.18|3755.18|3755.18|3754.5|3754.5|0
1607936040000|2020-12-14 08:54:00|3754.85|3754.85|3754.93|3754.93|3754.93|3754.93|3754.85|3754.85|0
1607936070000|2020-12-14 08:54:30|3755.61|3755.61|3755.61|3755.61|3755.61|3755.61|3755.61|3755.61|0
1607936080000|2020-12-14 08:54:40|3756.41|3756.41|3756.41|3756.41|3756.41|3756.41|3756.41|3756.41|0
1607936100000|2020-12-14 08:55:00|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|0
1607936130000|2020-12-14 08:55:30|3756.12|3756.12|3755.87|3755.87|3756.12|3756.12|3755.87|3755.87|0
1607936140000|2020-12-14 08:55:40|3755.08|3755.08|3754.29|3754.29|3755.87|3755.87|3754.29|3754.29|0
1607936150000|2020-12-14 08:55:50|3753.89|3753.89|3755.08|3755.08|3755.08|3755.08|3753.89|3753.89|0
1607936180000|2020-12-14 08:56:20|3754.4|3754.4|3754.51|3754.51|3754.51|3754.51|3753.71|3753.71|0
1607936190000|2020-12-14 08:56:30|3754.9|3754.9|3753.71|3753.71|3754.9|3754.9|3753.71|3753.71|0
1607936200000|2020-12-14 08:56:40|3752.92|3752.92|3753.15|3753.15|3753.15|3753.15|3752.26|3752.26|0
1607936230000|2020-12-14 08:57:10|3752.36|3752.36|3752.36|3752.36|3752.36|3752.36|3752.36|3752.36|0
1607936240000|2020-12-14 08:57:20|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|3752.04|3752.04|0
1607936260000|2020-12-14 08:57:40|3751.76|3751.76|3752.55|3752.55|3752.55|3752.55|3751.76|3751.76|0
1607936270000|2020-12-14 08:57:50|3752.95|3752.95|3753.34|3753.34|3753.34|3753.34|3752.95|3752.95|0
1607936280000|2020-12-14 08:58:00|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|0
1607936290000|2020-12-14 08:58:10|3754.11|3754.11|3755.19|3755.19|3755.19|3755.19|3754.11|3754.11|0
1607936300000|2020-12-14 08:58:20|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|0
1607936310000|2020-12-14 08:58:30|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|0
1607936320000|2020-12-14 08:58:40|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|0
1607936340000|2020-12-14 08:59:00|3756.27|3756.27|3756.27|3756.27|3756.27|3756.27|3756.27|3756.27|0
1607936350000|2020-12-14 08:59:10|3756.06|3756.06|3756.16|3756.16|3756.16|3756.16|3756.06|3756.06|0
1607936360000|2020-12-14 08:59:20|3756.08|3756.08|3756.33|3756.33|3756.33|3756.33|3756.08|3756.08|0
1607936370000|2020-12-14 08:59:30|3756.41|3756.41|3758.33|3758.33|3758.33|3758.33|3756.41|3756.41|0
1607936380000|2020-12-14 08:59:40|3759.12|3759.12|3761|3761|3761|3761|3759.12|3759.12|0
1607936390000|2020-12-14 08:59:50|3761.1|3761.1|3762.58|3762.58|3762.58|3762.58|3761.1|3761.1|0
1607936400000|2020-12-14 09:00:00|3761.79|3761.79|3762.74|3762.74|3762.74|3762.74|3761.79|3761.79|0
1607936410000|2020-12-14 09:00:10|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|3763.54|0
1607936420000|2020-12-14 09:00:20|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|3764.9|0
1607936430000|2020-12-14 09:00:30|3765.28|3765.28|3765.67|3765.67|3765.67|3765.67|3765.28|3765.28|0
1607936440000|2020-12-14 09:00:40|3765.89|3765.89|3769.42|3769.42|3769.42|3769.42|3765.89|3765.89|0
1607936450000|2020-12-14 09:00:50|3769.82|3769.82|3770.22|3770.22|3770.61|3770.61|3769.82|3769.82|0
1607936460000|2020-12-14 09:01:00|3770.61|3770.61|3768.46|3768.46|3770.61|3770.61|3768.46|3768.46|0
1607936470000|2020-12-14 09:01:10|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|0
1607936480000|2020-12-14 09:01:20|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|0
1607936500000|2020-12-14 09:01:40|3768.54|3768.54|3768.1|3768.1|3768.54|3768.54|3768.1|3768.1|0
1607936510000|2020-12-14 09:01:50|3767.31|3767.31|3766.91|3766.91|3767.31|3767.31|3766.91|3766.91|0
1607936520000|2020-12-14 09:02:00|3766.8|3766.8|3765.72|3765.72|3766.8|3766.8|3765.72|3765.72|0
1607936530000|2020-12-14 09:02:10|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|0
1607936540000|2020-12-14 09:02:20|3765.44|3765.44|3765.44|3765.44|3765.44|3765.44|3765.44|3765.44|0
1607936560000|2020-12-14 09:02:40|3765.08|3765.08|3764.69|3764.69|3765.56|3765.56|3763.97|3763.97|0
1607936570000|2020-12-14 09:02:50|3765.48|3765.48|3765.48|3765.48|3765.48|3765.48|3765.48|3765.48|0
1607936580000|2020-12-14 09:03:00|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|3765.77|0
1607936590000|2020-12-14 09:03:10|3765.09|3765.09|3765.09|3765.09|3765.09|3765.09|3765.09|3765.09|0
1607936600000|2020-12-14 09:03:20|3764.41|3764.41|3764.41|3764.41|3764.41|3764.41|3764.41|3764.41|0
1607936610000|2020-12-14 09:03:30|3764.09|3764.09|3763.87|3763.87|3764.09|3764.09|3763.87|3763.87|0
1607936620000|2020-12-14 09:03:40|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|0
1607936640000|2020-12-14 09:04:00|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.65|3762.65|0
1607936670000|2020-12-14 09:04:30|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|3761.54|0
1607936690000|2020-12-14 09:04:50|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|3761.7|0
1607936700000|2020-12-14 09:05:00|3760.34|3760.34|3760.12|3760.12|3760.34|3760.34|3760.12|3760.12|0
1607936730000|2020-12-14 09:05:30|3760.52|3760.52|3761.42|3761.42|3761.42|3761.42|3760.52|3760.52|0
1607936740000|2020-12-14 09:05:40|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|3761.02|0
1607936750000|2020-12-14 09:05:50|3760.34|3760.34|3760.34|3760.34|3760.34|3760.34|3760.34|3760.34|0
1607936760000|2020-12-14 09:06:00|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|3760.74|0
1607936770000|2020-12-14 09:06:10|3760.05|3760.05|3760.05|3760.05|3760.05|3760.05|3760.05|3760.05|0
1607936780000|2020-12-14 09:06:20|3758.47|3758.47|3759.26|3759.26|3759.26|3759.26|3758.47|3758.47|0
1607936910000|2020-12-14 09:08:30|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|0
1607936920000|2020-12-14 09:08:40|3760.36|3760.36|3760.44|3760.44|3760.44|3760.44|3760.36|3760.36|0
1607936950000|2020-12-14 09:09:10|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|0
1607936960000|2020-12-14 09:09:20|3759.55|3759.55|3759.55|3759.55|3759.55|3759.55|3759.55|3759.55|0
1607936970000|2020-12-14 09:09:30|3758.86|3758.86|3758.86|3758.86|3758.86|3758.86|3758.86|3758.86|0
1607937000000|2020-12-14 09:10:00|3759.01|3759.01|3761.01|3761.01|3761.01|3761.01|3759.01|3759.01|0
1607937030000|2020-12-14 09:10:30|3760.85|3760.85|3760.37|3760.37|3760.85|3760.85|3760.37|3760.37|0
1607937060000|2020-12-14 09:11:00|3759|3759|3759.05|3759.05|3759.05|3759.05|3759|3759|0
1607937070000|2020-12-14 09:11:10|3759.45|3759.45|3760.63|3760.63|3760.63|3760.63|3759.45|3759.45|0
1607937090000|2020-12-14 09:11:30|3761.82|3761.82|3762.61|3762.61|3762.61|3762.61|3761.82|3761.82|0
1607937100000|2020-12-14 09:11:40|3761.42|3761.42|3761.42|3761.42|3761.42|3761.42|3761.42|3761.42|0
1607937130000|2020-12-14 09:12:10|3760.63|3760.63|3761.42|3761.42|3761.42|3761.42|3760.63|3760.63|0
1607937140000|2020-12-14 09:12:20|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|0
1607937150000|2020-12-14 09:12:30|3761.63|3761.63|3761.31|3761.31|3761.63|3761.63|3761.31|3761.31|0
1607937160000|2020-12-14 09:12:40|3760.91|3760.91|3760.58|3760.58|3760.91|3760.91|3760.58|3760.58|0
1607937190000|2020-12-14 09:13:10|3759.89|3759.89|3759.1|3759.1|3759.89|3759.89|3759.1|3759.1|0
1607937200000|2020-12-14 09:13:20|3759.25|3759.25|3759.36|3759.36|3760.04|3760.04|3758.57|3758.57|0
1607937210000|2020-12-14 09:13:30|3759.79|3759.79|3759.35|3759.35|3759.79|3759.79|3759.35|3759.35|0
1607937220000|2020-12-14 09:13:40|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|0
1607937230000|2020-12-14 09:13:50|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|0
1607937240000|2020-12-14 09:14:00|3760.09|3760.09|3760.49|3760.49|3760.49|3760.49|3760.09|3760.09|0
1607937250000|2020-12-14 09:14:10|3759.7|3759.7|3758.47|3758.47|3759.7|3759.7|3758.47|3758.47|0
1607937260000|2020-12-14 09:14:20|3758.55|3758.55|3758.24|3758.24|3758.64|3758.64|3758.24|3758.24|0
1607937270000|2020-12-14 09:14:30|3757.56|3757.56|3757.56|3757.56|3757.56|3757.56|3757.56|3757.56|0
1607937290000|2020-12-14 09:14:50|3757.18|3757.18|3756.6|3756.6|3757.18|3757.18|3756.6|3756.6|0
1607937300000|2020-12-14 09:15:00|3757.29|3757.29|3756.49|3756.49|3757.29|3757.29|3756.49|3756.49|0
1607937310000|2020-12-14 09:15:10|3757.29|3757.29|3758.08|3758.08|3758.08|3758.08|3757.29|3757.29|0
1607937320000|2020-12-14 09:15:20|3758.48|3758.48|3758.48|3758.48|3758.48|3758.48|3758.48|3758.48|0
1607937330000|2020-12-14 09:15:30|3758.08|3758.08|3758.83|3758.83|3758.83|3758.83|3758.08|3758.08|0
1607937360000|2020-12-14 09:16:00|3759.62|3759.62|3760.81|3760.81|3760.81|3760.81|3759.62|3759.62|0
1607937370000|2020-12-14 09:16:10|3761.21|3761.21|3760.83|3760.83|3761.21|3761.21|3760.41|3760.41|0
1607937380000|2020-12-14 09:16:20|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|0
1607937410000|2020-12-14 09:16:50|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|0
1607937420000|2020-12-14 09:17:00|3761.09|3761.09|3760.42|3760.42|3761.21|3761.21|3760.42|3760.42|0
1607937440000|2020-12-14 09:17:20|3762|3762|3762|3762|3762.4|3762.4|3761.61|3761.61|0
1607937450000|2020-12-14 09:17:30|3761.65|3761.65|3761.65|3761.65|3761.65|3761.65|3761.65|3761.65|0
1607937470000|2020-12-14 09:17:50|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|0
1607937480000|2020-12-14 09:18:00|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|0
1607937490000|2020-12-14 09:18:10|3762.94|3762.94|3762.94|3762.94|3762.94|3762.94|3762.94|3762.94|0
1607937500000|2020-12-14 09:18:20|3762.72|3762.72|3763.8|3763.8|3763.8|3763.8|3762.72|3762.72|0
1607937510000|2020-12-14 09:18:30|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|0
1607937530000|2020-12-14 09:18:50|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|3764.28|0
1607937560000|2020-12-14 09:19:20|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|0
1607937570000|2020-12-14 09:19:30|3763.89|3763.89|3763.89|3763.89|3763.89|3763.89|3763.09|3763.09|0
1607937650000|2020-12-14 09:20:50|3763.09|3763.09|3763.09|3763.09|3763.09|3763.09|3762.3|3762.3|0
1607937660000|2020-12-14 09:21:00|3763.01|3763.01|3762.22|3762.22|3763.01|3763.01|3762.22|3762.22|0
1607937680000|2020-12-14 09:21:20|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|3761.97|0
1607937700000|2020-12-14 09:21:40|3761.28|3761.28|3761.28|3761.28|3761.28|3761.28|3761.28|3761.28|0
1607937710000|2020-12-14 09:21:50|3760.89|3760.89|3762.08|3762.08|3762.08|3762.08|3760.89|3760.89|0
1607937720000|2020-12-14 09:22:00|3761.39|3761.39|3761.39|3761.39|3761.39|3761.39|3761.39|3761.39|0
1607937730000|2020-12-14 09:22:10|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|0
1607937790000|2020-12-14 09:23:10|3760.53|3760.53|3760.38|3760.38|3760.53|3760.53|3760.38|3760.38|0
1607937810000|2020-12-14 09:23:30|3759.98|3759.98|3759.19|3759.19|3759.98|3759.98|3759.19|3759.19|0
1607937830000|2020-12-14 09:23:50|3759.87|3759.87|3760.29|3760.29|3760.66|3760.66|3759.87|3759.87|0
1607937840000|2020-12-14 09:24:00|3761.08|3761.08|3761.48|3761.48|3761.48|3761.48|3760.29|3760.29|0
1607937850000|2020-12-14 09:24:10|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|0
1607937860000|2020-12-14 09:24:20|3760|3760|3759.46|3759.46|3760|3760|3759.46|3759.46|0
1607937870000|2020-12-14 09:24:30|3758.88|3758.88|3759.4|3759.4|3759.4|3759.4|3758.72|3758.72|0
1607937880000|2020-12-14 09:24:40|3759.79|3759.79|3759.96|3759.96|3759.96|3759.96|3759.79|3759.79|0
1607937900000|2020-12-14 09:25:00|3759.74|3759.74|3759.74|3759.74|3759.74|3759.74|3759.74|3759.74|0
1607937910000|2020-12-14 09:25:10|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|0
1607937940000|2020-12-14 09:25:40|3760.93|3760.93|3761.35|3761.35|3761.35|3761.35|3760.54|3760.54|0
1607937950000|2020-12-14 09:25:50|3761.74|3761.74|3762.14|3762.14|3762.14|3762.14|3761.74|3761.74|0
1607937980000|2020-12-14 09:26:20|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|3762.82|0
1607938000000|2020-12-14 09:26:40|3762.43|3762.43|3761.47|3761.47|3762.43|3762.43|3761.47|3761.47|0
1607938030000|2020-12-14 09:27:10|3760.78|3760.78|3760.1|3760.1|3760.78|3760.78|3760.1|3760.1|0
1607938060000|2020-12-14 09:27:40|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|3760.5|0
1607938070000|2020-12-14 09:27:50|3760.41|3760.41|3760.99|3760.99|3760.99|3760.99|3760.41|3760.41|0
1607938080000|2020-12-14 09:28:00|3760.91|3760.91|3763.11|3763.11|3763.11|3763.11|3760.91|3760.91|0
1607938090000|2020-12-14 09:28:10|3763.5|3763.5|3763.9|3763.9|3763.9|3763.9|3763.5|3763.5|0
1607938110000|2020-12-14 09:28:30|3762.71|3762.71|3762.71|3762.71|3762.71|3762.71|3762.71|3762.71|0
1607938130000|2020-12-14 09:28:50|3762.86|3762.86|3762.05|3762.05|3762.86|3762.86|3762.05|3762.05|0
1607938200000|2020-12-14 09:30:00|3762.44|3762.44|3760.14|3760.14|3762.44|3762.44|3760.14|3760.14|0
1607938210000|2020-12-14 09:30:10|3759.74|3759.74|3758.95|3758.95|3759.74|3759.74|3758.95|3758.95|0
1607938220000|2020-12-14 09:30:20|3758.55|3758.55|3758.7|3758.7|3758.7|3758.7|3758.55|3758.55|0
1607938230000|2020-12-14 09:30:30|3758.3|3758.3|3757.7|3757.7|3758.7|3758.7|3757.7|3757.7|0
1607938240000|2020-12-14 09:30:40|3757.37|3757.37|3757.37|3757.37|3757.37|3757.37|3757.37|3757.37|0
1607938260000|2020-12-14 09:31:00|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|0
1607938270000|2020-12-14 09:31:10|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|3756.42|0
1607938290000|2020-12-14 09:31:30|3755.93|3755.93|3753.29|3753.29|3756.01|3756.01|3753.29|3753.29|0
1607938300000|2020-12-14 09:31:40|3753.45|3753.45|3752.42|3752.42|3753.61|3753.61|3752.42|3752.42|0
1607938310000|2020-12-14 09:31:50|3752.02|3752.02|3752.02|3752.02|3752.02|3752.02|3752.02|3752.02|0
1607938340000|2020-12-14 09:32:20|3752.42|3752.42|3752.42|3752.42|3752.42|3752.42|3752.42|3752.42|0
1607938370000|2020-12-14 09:32:50|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|0
1607938430000|2020-12-14 09:33:50|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|0
1607938440000|2020-12-14 09:34:00|3752.74|3752.74|3754.6|3754.6|3754.6|3754.6|3752.74|3752.74|0
1607938460000|2020-12-14 09:34:20|3754.35|3754.35|3754.75|3754.75|3754.75|3754.75|3754.35|3754.35|0
1607938470000|2020-12-14 09:34:30|3755.43|3755.43|3757.18|3757.18|3757.27|3757.27|3755.43|3755.43|0
1607938480000|2020-12-14 09:34:40|3756.79|3756.79|3757.18|3757.18|3757.18|3757.18|3756.39|3756.39|0
1607938500000|2020-12-14 09:35:00|3755.6|3755.6|3755.6|3755.6|3755.6|3755.6|3755.6|3755.6|0
1607938520000|2020-12-14 09:35:20|3755.43|3755.43|3755.43|3755.43|3755.43|3755.43|3755.43|3755.43|0
1607938530000|2020-12-14 09:35:30|3754.64|3754.64|3754.64|3754.64|3754.64|3754.64|3754.64|3754.64|0
1607938540000|2020-12-14 09:35:40|3756.91|3756.91|3757.32|3757.32|3757.32|3757.32|3756.91|3756.91|0
1607938550000|2020-12-14 09:35:50|3757.57|3757.57|3757.57|3757.57|3757.57|3757.57|3757.57|3757.57|0
1607938570000|2020-12-14 09:36:10|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|0
1607938580000|2020-12-14 09:36:20|3758.77|3758.77|3758.77|3758.77|3758.77|3758.77|3758.77|3758.77|0
1607938610000|2020-12-14 09:36:50|3759.96|3759.96|3759.56|3759.56|3759.96|3759.96|3759.56|3759.56|0
1607938620000|2020-12-14 09:37:00|3759.17|3759.17|3759.22|3759.22|3759.22|3759.22|3758.37|3758.37|0
1607938630000|2020-12-14 09:37:10|3759.63|3759.63|3760.31|3760.31|3760.31|3760.31|3759.63|3759.63|0
1607938650000|2020-12-14 09:37:30|3761.9|3761.9|3761.28|3761.28|3761.9|3761.9|3760.54|3760.54|0
1607938660000|2020-12-14 09:37:40|3761.39|3761.39|3761.44|3761.44|3761.44|3761.44|3761.39|3761.39|0
1607938670000|2020-12-14 09:37:50|3761.11|3761.11|3761.28|3761.28|3761.28|3761.28|3761.11|3761.11|0
1607938680000|2020-12-14 09:38:00|3760.88|3760.88|3760.48|3760.48|3760.88|3760.88|3760.48|3760.48|0
1607938690000|2020-12-14 09:38:10|3759.8|3759.8|3759.8|3759.8|3759.8|3759.8|3759.12|3759.12|0
1607938700000|2020-12-14 09:38:20|3760.48|3760.48|3760.09|3760.09|3761.28|3761.28|3760.09|3760.09|0
1607938710000|2020-12-14 09:38:30|3759.4|3759.4|3758.7|3758.7|3759.4|3759.4|3758.7|3758.7|0
1607938750000|2020-12-14 09:39:10|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|3760.07|0
1607938790000|2020-12-14 09:39:50|3760.75|3760.75|3761.55|3761.55|3761.55|3761.55|3760.75|3760.75|0
1607938810000|2020-12-14 09:40:10|3761.46|3761.46|3761.46|3761.46|3761.46|3761.46|3761.46|3761.46|0
1607938850000|2020-12-14 09:40:50|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|0
1607938880000|2020-12-14 09:41:20|3760.24|3760.24|3759.96|3759.96|3760.24|3760.24|3759.96|3759.96|0
1607938890000|2020-12-14 09:41:30|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1607938900000|2020-12-14 09:41:40|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|0
1607938910000|2020-12-14 09:41:50|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|0
1607938950000|2020-12-14 09:42:30|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|3759.54|0
1607938960000|2020-12-14 09:42:40|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|3759.15|0
1607938970000|2020-12-14 09:42:50|3758.85|3758.85|3759.29|3759.29|3759.29|3759.29|3758.85|3758.85|0
1607938980000|2020-12-14 09:43:00|3760.09|3760.09|3760.09|3760.09|3760.09|3760.09|3760.09|3760.09|0
1607938990000|2020-12-14 09:43:10|3760.17|3760.17|3760.17|3760.17|3760.17|3760.17|3760.02|3760.02|0
1607939000000|2020-12-14 09:43:20|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|0
1607939040000|2020-12-14 09:44:00|3760.06|3760.06|3760.06|3760.06|3760.06|3760.06|3760.06|3760.06|0
1607939050000|2020-12-14 09:44:10|3760.85|3760.85|3761.1|3761.1|3761.1|3761.1|3760.85|3760.85|0
1607939060000|2020-12-14 09:44:20|3761.5|3761.5|3761.05|3761.05|3761.84|3761.84|3761.05|3761.05|0
1607939080000|2020-12-14 09:44:40|3761.2|3761.2|3761.43|3761.43|3761.43|3761.43|3761.2|3761.2|0
1607939090000|2020-12-14 09:44:50|3761.6|3761.6|3761.6|3761.6|3761.6|3761.6|3761.6|3761.6|0
1607939100000|2020-12-14 09:45:00|3762.39|3762.39|3761.99|3761.99|3762.39|3762.39|3761.99|3761.99|0
1607939110000|2020-12-14 09:45:10|3761.6|3761.6|3760.75|3760.75|3763.11|3763.11|3760.58|3760.58|0
1607939120000|2020-12-14 09:45:20|3761.15|3761.15|3761.15|3761.15|3761.15|3761.15|3761.15|3761.15|0
1607939130000|2020-12-14 09:45:30|3760.75|3760.75|3761.23|3761.23|3761.23|3761.23|3760.75|3760.75|0
1607939140000|2020-12-14 09:45:40|3762.02|3762.02|3762.02|3762.02|3762.81|3762.81|3762.02|3762.02|0
1607939160000|2020-12-14 09:46:00|3762.27|3762.27|3762.27|3762.27|3762.27|3762.27|3762.27|3762.27|0
1607939170000|2020-12-14 09:46:10|3762.42|3762.42|3763.1|3763.1|3763.1|3763.1|3762.42|3762.42|0
1607939180000|2020-12-14 09:46:20|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|0
1607939190000|2020-12-14 09:46:30|3763.98|3763.98|3765.39|3765.39|3765.39|3765.39|3763.98|3763.98|0
1607939200000|2020-12-14 09:46:40|3764.59|3764.59|3764.2|3764.2|3764.59|3764.59|3764.2|3764.2|0
1607939210000|2020-12-14 09:46:50|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|0
1607939230000|2020-12-14 09:47:10|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|0
1607939250000|2020-12-14 09:47:30|3763.51|3763.51|3761.35|3761.35|3763.51|3763.51|3761.35|3761.35|0
1607939260000|2020-12-14 09:47:40|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|0
1607939280000|2020-12-14 09:48:00|3760.09|3760.09|3760.72|3760.72|3760.88|3760.88|3760.04|3760.04|0
1607939300000|2020-12-14 09:48:20|3761.4|3761.4|3760.77|3760.77|3761.4|3761.4|3760.61|3760.61|0
1607939320000|2020-12-14 09:48:40|3760.94|3760.94|3761.5|3761.5|3761.5|3761.5|3760.94|3760.94|0
1607939330000|2020-12-14 09:48:50|3762.19|3762.19|3762.19|3762.19|3762.19|3762.19|3762.19|3762.19|0
1607939350000|2020-12-14 09:49:10|3762.08|3762.08|3762.08|3762.08|3762.08|3762.08|3762.08|3762.08|0
1607939400000|2020-12-14 09:50:00|3762.32|3762.32|3763.32|3763.32|3764.51|3764.51|3762.32|3762.32|0
1607939410000|2020-12-14 09:50:10|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|3762.64|0
1607939420000|2020-12-14 09:50:20|3762.55|3762.55|3763.27|3763.27|3763.27|3763.27|3762.47|3762.47|0
1607939430000|2020-12-14 09:50:30|3763.1|3763.1|3762.93|3762.93|3763.1|3763.1|3762.93|3762.93|0
1607939440000|2020-12-14 09:50:40|3762.25|3762.25|3762.65|3762.65|3762.65|3762.65|3762.25|3762.25|0
1607939450000|2020-12-14 09:50:50|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|3762.98|0
1607939460000|2020-12-14 09:51:00|3762.19|3762.19|3762.87|3762.87|3762.98|3762.98|3761.79|3761.79|0
1607939470000|2020-12-14 09:51:10|3763.27|3763.27|3763.66|3763.66|3763.66|3763.66|3762.47|3762.47|0
1607939480000|2020-12-14 09:51:20|3763.51|3763.51|3762.97|3762.97|3763.51|3763.51|3762.72|3762.72|0
1607939490000|2020-12-14 09:51:30|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|0
1607939500000|2020-12-14 09:51:40|3761.49|3761.49|3761.1|3761.1|3761.49|3761.49|3761.1|3761.1|0
1607939510000|2020-12-14 09:51:50|3761.49|3761.49|3761.34|3761.34|3761.49|3761.49|3761.34|3761.34|0
1607939520000|2020-12-14 09:52:00|3760.55|3760.55|3760.55|3760.55|3760.55|3760.55|3760.55|3760.55|0
1607939530000|2020-12-14 09:52:10|3760.63|3760.63|3761.82|3761.82|3761.82|3761.82|3760.63|3760.63|0
1607939550000|2020-12-14 09:52:30|3761.77|3761.77|3761.94|3761.94|3762.33|3762.33|3761.54|3761.54|0
1607939570000|2020-12-14 09:52:50|3761.22|3761.22|3761.22|3761.22|3761.22|3761.22|3761.22|3761.22|0
1607939590000|2020-12-14 09:53:10|3761.07|3761.07|3761.47|3761.47|3761.47|3761.47|3761.07|3761.07|0
1607939620000|2020-12-14 09:53:40|3761.8|3761.8|3761.8|3761.8|3761.8|3761.8|3761.8|3761.8|0
1607939630000|2020-12-14 09:53:50|3761.11|3761.11|3761.11|3761.11|3761.11|3761.11|3760.95|3760.95|0
1607939670000|2020-12-14 09:54:30|3760.95|3760.95|3760.45|3760.45|3760.95|3760.95|3760.16|3760.16|0
1607939680000|2020-12-14 09:54:40|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|3759.77|0
1607939700000|2020-12-14 09:55:00|3758.98|3758.98|3758.98|3758.98|3758.98|3758.98|3758.98|3758.98|0
1607939730000|2020-12-14 09:55:30|3758.65|3758.65|3758.65|3758.65|3758.65|3758.65|3758.65|3758.65|0
1607939750000|2020-12-14 09:55:50|3759.04|3759.04|3758.65|3758.65|3759.04|3759.04|3758.65|3758.65|0
1607939760000|2020-12-14 09:56:00|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|3758.25|0
1607939770000|2020-12-14 09:56:10|3758.65|3758.65|3759.29|3759.29|3759.29|3759.29|3758.65|3758.65|0
1607939780000|2020-12-14 09:56:20|3758.89|3758.89|3758.57|3758.57|3758.89|3758.89|3758.57|3758.57|0
1607939790000|2020-12-14 09:56:30|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|3758.47|0
1607939810000|2020-12-14 09:56:50|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|3758.07|0
1607939820000|2020-12-14 09:57:00|3758.47|3758.47|3758.01|3758.01|3758.47|3758.47|3757.3|3757.3|0
1607939830000|2020-12-14 09:57:10|3758.41|3758.41|3759.49|3759.49|3759.49|3759.49|3758.41|3758.41|0
1607939860000|2020-12-14 09:57:40|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|0
1607939870000|2020-12-14 09:57:50|3760.68|3760.68|3761.87|3761.87|3761.87|3761.87|3760.68|3760.68|0
1607939880000|2020-12-14 09:58:00|3761.82|3761.82|3761.92|3761.92|3761.92|3761.92|3761.77|3761.77|0
1607939900000|2020-12-14 09:58:20|3762.31|3762.31|3764.69|3764.69|3764.69|3764.69|3762.31|3762.31|0
1607939920000|2020-12-14 09:58:40|3763.5|3763.5|3762.31|3762.31|3763.5|3763.5|3762.31|3762.31|0
1607939930000|2020-12-14 09:58:50|3761.99|3761.99|3761.99|3761.99|3761.99|3761.99|3761.99|3761.99|0
1607939940000|2020-12-14 09:59:00|3762.39|3762.39|3763.58|3763.58|3763.58|3763.58|3762.39|3762.39|0
1607939960000|2020-12-14 09:59:20|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|3763.91|0
1607940000000|2020-12-14 10:00:00|3764.31|3764.31|3764.31|3764.31|3764.31|3764.31|3764.31|3764.31|0
1607940030000|2020-12-14 10:00:30|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|0
1607940040000|2020-12-14 10:00:40|3765.14|3765.14|3765.97|3765.97|3765.97|3765.97|3765.14|3765.14|0
1607940050000|2020-12-14 10:00:50|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|0
1607940060000|2020-12-14 10:01:00|3764.78|3764.78|3765.18|3765.18|3765.18|3765.18|3764.78|3764.78|0
1607940120000|2020-12-14 10:02:00|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|3764.78|0
1607940130000|2020-12-14 10:02:10|3764.38|3764.38|3764.53|3764.53|3764.53|3764.53|3764.38|3764.38|0
1607940160000|2020-12-14 10:02:40|3765.33|3765.33|3765.49|3765.49|3765.49|3765.49|3765.33|3765.33|0
1607940170000|2020-12-14 10:02:50|3764.7|3764.7|3764.14|3764.14|3764.7|3764.7|3764.14|3764.14|0
1607940190000|2020-12-14 10:03:10|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|0
1607940200000|2020-12-14 10:03:20|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|3763.18|0
1607940220000|2020-12-14 10:03:40|3763.97|3763.97|3762.89|3762.89|3763.97|3763.97|3762.89|3762.89|0
1607940230000|2020-12-14 10:03:50|3763.37|3763.37|3764.05|3764.05|3764.05|3764.05|3763.37|3763.37|0
1607940240000|2020-12-14 10:04:00|3764.22|3764.22|3764.38|3764.38|3764.64|3764.64|3764.22|3764.22|0
1607940250000|2020-12-14 10:04:10|3765.57|3765.57|3764.77|3764.77|3765.57|3765.57|3764.77|3764.77|0
1607940260000|2020-12-14 10:04:20|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|3765.57|0
1607940280000|2020-12-14 10:04:40|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|0
1607940300000|2020-12-14 10:05:00|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|0
1607940310000|2020-12-14 10:05:10|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1607940320000|2020-12-14 10:05:20|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|0
1607940330000|2020-12-14 10:05:30|3765.06|3765.06|3765.13|3765.13|3765.13|3765.13|3764.98|3764.98|0
1607940340000|2020-12-14 10:05:40|3764.98|3764.98|3764.98|3764.98|3764.98|3764.98|3764.98|3764.98|0
1607940350000|2020-12-14 10:05:50|3765.3|3765.3|3765.46|3765.46|3765.46|3765.46|3765.3|3765.3|0
1607940360000|2020-12-14 10:06:00|3766.19|3766.19|3767.26|3767.26|3767.26|3767.26|3766.19|3766.19|0
1607940370000|2020-12-14 10:06:10|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|3767.38|0
1607940410000|2020-12-14 10:06:50|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|0
1607940420000|2020-12-14 10:07:00|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|3769.08|0
1607940430000|2020-12-14 10:07:10|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|3769.48|0
1607940450000|2020-12-14 10:07:30|3769.72|3769.72|3770.07|3770.07|3770.07|3770.07|3769.72|3769.72|0
1607940460000|2020-12-14 10:07:40|3770.47|3770.47|3772.46|3772.46|3772.85|3772.85|3770.47|3770.47|0
1607940470000|2020-12-14 10:07:50|3772.85|3772.85|3772.17|3772.17|3772.85|3772.85|3772.17|3772.17|0
1607940490000|2020-12-14 10:08:10|3772.09|3772.09|3772.42|3772.42|3772.42|3772.42|3772.09|3772.09|0
1607940520000|2020-12-14 10:08:40|3772.57|3772.57|3773.83|3773.83|3773.83|3773.83|3772.57|3772.57|0
1607940530000|2020-12-14 10:08:50|3773.53|3773.53|3773.45|3773.45|3773.85|3773.85|3773.45|3773.45|0
1607940540000|2020-12-14 10:09:00|3773.74|3773.74|3773.8|3773.8|3774.28|3774.28|3773.74|3773.74|0
1607940550000|2020-12-14 10:09:10|3773.63|3773.63|3776.01|3776.01|3776.01|3776.01|3773.63|3773.63|0
1607940570000|2020-12-14 10:09:30|3774.43|3774.43|3774.27|3774.27|3774.43|3774.43|3774.27|3774.27|0
1607940580000|2020-12-14 10:09:40|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|3773.87|0
1607940600000|2020-12-14 10:10:00|3773.47|3773.47|3773.06|3773.06|3773.47|3773.47|3772.73|3772.73|0
1607940610000|2020-12-14 10:10:10|3773.46|3773.46|3774.25|3774.25|3774.25|3774.25|3773.46|3773.46|0
1607940620000|2020-12-14 10:10:20|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|0
1607940630000|2020-12-14 10:10:30|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|0
1607940640000|2020-12-14 10:10:40|3775.13|3775.13|3775.81|3775.81|3775.81|3775.81|3775.13|3775.13|0
1607940650000|2020-12-14 10:10:50|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|0
1607940660000|2020-12-14 10:11:00|3776.57|3776.57|3775.89|3775.89|3776.57|3776.57|3775.89|3775.89|0
1607940670000|2020-12-14 10:11:10|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|0
1607940680000|2020-12-14 10:11:20|3774.96|3774.96|3774.46|3774.46|3774.96|3774.96|3774.17|3774.17|0
1607940690000|2020-12-14 10:11:30|3774.32|3774.32|3774.32|3774.32|3774.32|3774.32|3774.32|3774.32|0
1607940700000|2020-12-14 10:11:40|3774.71|3774.71|3775.11|3775.11|3775.11|3775.11|3774.71|3774.71|0
1607940710000|2020-12-14 10:11:50|3774.79|3774.79|3775.47|3775.47|3775.47|3775.47|3774.79|3774.79|0
1607940720000|2020-12-14 10:12:00|3775.87|3775.87|3777.06|3777.06|3777.06|3777.06|3775.87|3775.87|0
1607940730000|2020-12-14 10:12:10|3776.66|3776.66|3776.66|3776.66|3776.66|3776.66|3776.66|3776.66|0
1607940760000|2020-12-14 10:12:40|3776.51|3776.51|3776.91|3776.91|3776.91|3776.91|3776.51|3776.51|0
1607940780000|2020-12-14 10:13:00|3775.32|3775.32|3774.31|3774.31|3775.32|3775.32|3774.31|3774.31|0
1607940790000|2020-12-14 10:13:10|3773.52|3773.52|3773.52|3773.52|3773.52|3773.52|3773.52|3773.52|0
1607940830000|2020-12-14 10:13:50|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|3772.72|0
1607940840000|2020-12-14 10:14:00|3773.52|3773.52|3774.2|3774.2|3774.2|3774.2|3773.52|3773.52|0
1607940860000|2020-12-14 10:14:20|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|0
1607940940000|2020-12-14 10:15:40|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|0
1607940950000|2020-12-14 10:15:50|3774.63|3774.63|3774.63|3774.63|3774.63|3774.63|3774.63|3774.63|0
1607940960000|2020-12-14 10:16:00|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|0
1607940980000|2020-12-14 10:16:20|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|3775.03|0
1607941000000|2020-12-14 10:16:40|3775.82|3775.82|3776.61|3776.61|3776.61|3776.61|3775.82|3775.82|0
1607941010000|2020-12-14 10:16:50|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|3776.45|0
1607941040000|2020-12-14 10:17:20|3776.05|3776.05|3776.05|3776.05|3776.05|3776.05|3776.05|3776.05|0
1607941050000|2020-12-14 10:17:30|3776|3776|3776.11|3776.11|3776.11|3776.11|3776|3776|0
1607941060000|2020-12-14 10:17:40|3776.27|3776.27|3775.08|3775.08|3776.27|3776.27|3775.08|3775.08|0
1607941070000|2020-12-14 10:17:50|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|3775.24|0
1607941100000|2020-12-14 10:18:20|3775.64|3775.64|3776.03|3776.03|3776.03|3776.03|3775.64|3775.64|0
1607941110000|2020-12-14 10:18:30|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|0
1607941130000|2020-12-14 10:18:50|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|3775.43|0
1607941140000|2020-12-14 10:19:00|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|0
1607941150000|2020-12-14 10:19:10|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|0
1607941180000|2020-12-14 10:19:40|3774.41|3774.41|3774.12|3774.12|3774.52|3774.52|3774.12|3774.12|0
1607941190000|2020-12-14 10:19:50|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|3774.27|0
1607941200000|2020-12-14 10:20:00|3774.95|3774.95|3775.99|3775.99|3776.14|3776.14|3774.95|3774.95|0
1607941240000|2020-12-14 10:20:40|3775.31|3775.31|3776.1|3776.1|3776.1|3776.1|3775.31|3775.31|0
1607941250000|2020-12-14 10:20:50|3776.9|3776.9|3778.65|3778.65|3778.88|3778.88|3776.9|3776.9|0
1607941260000|2020-12-14 10:21:00|3778.25|3778.25|3778.25|3778.25|3778.25|3778.25|3778.25|3778.25|0
1607941270000|2020-12-14 10:21:10|3777.86|3777.86|3777.77|3777.77|3777.86|3777.86|3777.77|3777.77|0
1607941300000|2020-12-14 10:21:40|3777.38|3777.38|3777.38|3777.38|3777.38|3777.38|3777.38|3777.38|0
1607941310000|2020-12-14 10:21:50|3777.08|3777.08|3776.39|3776.39|3777.08|3777.08|3776.39|3776.39|0
1607941320000|2020-12-14 10:22:00|3776.48|3776.48|3776.48|3776.48|3776.48|3776.48|3776.48|3776.48|0
1607941330000|2020-12-14 10:22:10|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|0
1607941340000|2020-12-14 10:22:20|3776.19|3776.19|3776.19|3776.19|3776.19|3776.19|3776.19|3776.19|0
1607941370000|2020-12-14 10:22:50|3776.31|3776.31|3777.35|3777.35|3777.35|3777.35|3776.31|3776.31|0
1607941380000|2020-12-14 10:23:00|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|0
1607941400000|2020-12-14 10:23:20|3777.55|3777.55|3777.24|3777.24|3777.55|3777.55|3777.24|3777.24|0
1607941420000|2020-12-14 10:23:40|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|0
1607941440000|2020-12-14 10:24:00|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|3777.24|0
1607941450000|2020-12-14 10:24:10|3777.49|3777.49|3777.41|3777.41|3777.58|3777.58|3777.41|3777.41|0
1607941460000|2020-12-14 10:24:20|3778.78|3778.78|3778.94|3778.94|3778.94|3778.94|3778.78|3778.78|0
1607941470000|2020-12-14 10:24:30|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|0
1607941490000|2020-12-14 10:24:50|3778.81|3778.81|3779.2|3779.2|3779.2|3779.2|3778.81|3778.81|0
1607941500000|2020-12-14 10:25:00|3779.12|3779.12|3782.05|3782.05|3782.05|3782.05|3778.95|3778.95|0
1607941540000|2020-12-14 10:25:40|3782.16|3782.16|3782.55|3782.55|3782.55|3782.55|3782.16|3782.16|0
1607941550000|2020-12-14 10:25:50|3782.72|3782.72|3783.91|3783.91|3783.91|3783.91|3782.72|3782.72|0
1607941570000|2020-12-14 10:26:10|3783.51|3783.51|3784.2|3784.2|3784.2|3784.2|3783.51|3783.51|0
1607941580000|2020-12-14 10:26:20|3784.36|3784.36|3784.36|3784.36|3784.36|3784.36|3784.36|3784.36|0
1607941590000|2020-12-14 10:26:30|3784.52|3784.52|3785.2|3785.2|3785.2|3785.2|3784.52|3784.52|0
1607941600000|2020-12-14 10:26:40|3784.94|3784.94|3784.94|3784.94|3784.94|3784.94|3784.94|3784.94|0
1607941610000|2020-12-14 10:26:50|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|0
1607941620000|2020-12-14 10:27:00|3784.61|3784.61|3784.69|3784.69|3784.69|3784.69|3784.61|3784.61|0
1607941630000|2020-12-14 10:27:10|3784.77|3784.77|3784.77|3784.77|3784.77|3784.77|3784.77|3784.77|0
1607941640000|2020-12-14 10:27:20|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|3784.85|0
1607941650000|2020-12-14 10:27:30|3785.02|3785.02|3785.1|3785.1|3785.1|3785.1|3785.02|3785.02|0
1607941660000|2020-12-14 10:27:40|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|3785.27|0
1607941670000|2020-12-14 10:27:50|3785.43|3785.43|3792.66|3792.66|3792.66|3792.66|3785.43|3785.43|0
1607941680000|2020-12-14 10:28:00|3791.07|3791.07|3790.52|3790.52|3791.07|3791.07|3787.9|3787.9|0
1607941690000|2020-12-14 10:28:10|3787.34|3787.34|3788.28|3788.28|3788.28|3788.28|3786.55|3786.55|0
1607941700000|2020-12-14 10:28:20|3785.51|3785.51|3785.11|3785.11|3785.51|3785.51|3784.71|3784.71|0
1607941710000|2020-12-14 10:28:30|3785.51|3785.51|3785.11|3785.11|3785.51|3785.51|3784.71|3784.71|0
1607941730000|2020-12-14 10:28:50|3785.26|3785.26|3785.51|3785.51|3785.51|3785.51|3784.71|3784.71|0
1607941760000|2020-12-14 10:29:20|3787.09|3787.09|3786.3|3786.3|3789.47|3789.47|3786.3|3786.3|0
1607941790000|2020-12-14 10:29:50|3785.64|3785.64|3785.73|3785.73|3785.89|3785.89|3785.64|3785.64|0
1607941800000|2020-12-14 10:30:00|3787.31|3787.31|3788.27|3788.27|3788.27|3788.27|3787.08|3787.08|0
1607941820000|2020-12-14 10:30:20|3787.87|3787.87|3788.12|3788.12|3788.12|3788.12|3787.87|3787.87|0
1607941830000|2020-12-14 10:30:30|3787.73|3787.73|3787.58|3787.58|3787.73|3787.73|3787.58|3787.58|0
1607941840000|2020-12-14 10:30:40|3787.9|3787.9|3788.06|3788.06|3788.06|3788.06|3787.9|3787.9|0
1607941850000|2020-12-14 10:30:50|3788.74|3788.74|3789.53|3789.53|3789.53|3789.53|3788.74|3788.74|0
1607941860000|2020-12-14 10:31:00|3790.33|3790.33|3790.41|3790.41|3790.41|3790.41|3790.33|3790.33|0
1607941870000|2020-12-14 10:31:10|3790.56|3790.56|3789.77|3789.77|3790.56|3790.56|3789.77|3789.77|0
1607941880000|2020-12-14 10:31:20|3790.56|3790.56|3791.35|3791.35|3791.35|3791.35|3790.56|3790.56|0
1607941890000|2020-12-14 10:31:30|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|0
1607941900000|2020-12-14 10:31:40|3791.95|3791.95|3793.23|3793.23|3793.23|3793.23|3791.95|3791.95|0
1607941910000|2020-12-14 10:31:50|3793|3793|3792.76|3792.76|3793|3793|3792.76|3792.76|0
1607941920000|2020-12-14 10:32:00|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|3793.08|0
1607941960000|2020-12-14 10:32:40|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1607941970000|2020-12-14 10:32:50|3791.41|3791.41|3792.99|3792.99|3792.99|3792.99|3791.41|3791.41|0
1607941980000|2020-12-14 10:33:00|3793.14|3793.14|3793.29|3793.29|3793.29|3793.29|3793.14|3793.14|0
1607942000000|2020-12-14 10:33:20|3793.19|3793.19|3795.25|3795.25|3795.25|3795.25|3792.5|3792.5|0
1607942010000|2020-12-14 10:33:30|3795.5|3795.5|3797.08|3797.08|3797.08|3797.08|3795.5|3795.5|0
1607942040000|2020-12-14 10:34:00|3797.48|3797.48|3797.96|3797.96|3797.96|3797.96|3797.48|3797.48|0
1607942050000|2020-12-14 10:34:10|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|0
1607942070000|2020-12-14 10:34:30|3799.2|3799.2|3799.6|3799.6|3799.6|3799.6|3799.2|3799.2|0
1607942090000|2020-12-14 10:34:50|3799.77|3799.77|3798.97|3798.97|3799.77|3799.77|3798.97|3798.97|0
1607942100000|2020-12-14 10:35:00|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|0
1607942110000|2020-12-14 10:35:10|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|0
1607942120000|2020-12-14 10:35:20|3797.5|3797.5|3795.51|3795.51|3797.5|3797.5|3795.51|3795.51|0
1607942140000|2020-12-14 10:35:40|3793.92|3793.92|3793.92|3793.92|3793.92|3793.92|3793.92|3793.92|0
1607942150000|2020-12-14 10:35:50|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|3794.03|0
1607942160000|2020-12-14 10:36:00|3793.63|3793.63|3795.54|3795.54|3795.54|3795.54|3793.63|3793.63|0
1607942170000|2020-12-14 10:36:10|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|0
1607942180000|2020-12-14 10:36:20|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1607942210000|2020-12-14 10:36:50|3796.93|3796.93|3798.14|3798.14|3798.14|3798.14|3796.93|3796.93|0
1607942220000|2020-12-14 10:37:00|3798.05|3798.05|3799.01|3799.01|3799.01|3799.01|3797.97|3797.97|0
1607942230000|2020-12-14 10:37:10|3798.62|3798.62|3799.89|3799.89|3799.89|3799.89|3798.62|3798.62|0
1607942240000|2020-12-14 10:37:20|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|3799.1|0
1607942250000|2020-12-14 10:37:30|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|3798.95|0
1607942260000|2020-12-14 10:37:40|3798.55|3798.55|3798.55|3798.55|3798.55|3798.55|3798.55|3798.55|0
1607942270000|2020-12-14 10:37:50|3798.47|3798.47|3798.86|3798.86|3798.86|3798.86|3798.47|3798.47|0
1607942280000|2020-12-14 10:38:00|3798.18|3798.18|3797.5|3797.5|3798.18|3798.18|3797.5|3797.5|0
1607942290000|2020-12-14 10:38:10|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|0
1607942300000|2020-12-14 10:38:20|3799.08|3799.08|3801.42|3801.42|3801.42|3801.42|3799.08|3799.08|0
1607942310000|2020-12-14 10:38:30|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|3800.23|0
1607942330000|2020-12-14 10:38:50|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|3798.08|0
1607942340000|2020-12-14 10:39:00|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|3797.96|0
1607942350000|2020-12-14 10:39:10|3797.17|3797.17|3797.06|3797.06|3797.17|3797.17|3796.38|3796.38|0
1607942360000|2020-12-14 10:39:20|3799.04|3799.04|3799.73|3799.73|3799.73|3799.73|3799.04|3799.04|0
1607942370000|2020-12-14 10:39:30|3799.33|3799.33|3798.39|3798.39|3799.33|3799.33|3798.39|3798.39|0
1607942390000|2020-12-14 10:39:50|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|3799.07|0
1607942400000|2020-12-14 10:40:00|3799.22|3799.22|3798.82|3798.82|3799.22|3799.22|3798.82|3798.82|0
1607942410000|2020-12-14 10:40:10|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|3799.22|0
1607942430000|2020-12-14 10:40:30|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|3800.01|0
1607942440000|2020-12-14 10:40:40|3798.82|3798.82|3798.89|3798.89|3798.89|3798.89|3798.49|3798.49|0
1607942450000|2020-12-14 10:40:50|3798.1|3798.1|3797.02|3797.02|3798.1|3798.1|3797.02|3797.02|0
1607942480000|2020-12-14 10:41:20|3796.93|3796.93|3797.1|3797.1|3797.1|3797.1|3796.93|3796.93|0
1607942490000|2020-12-14 10:41:30|3797.89|3797.89|3797.1|3797.1|3797.89|3797.89|3797.1|3797.1|0
1607942510000|2020-12-14 10:41:50|3798.29|3798.29|3801.79|3801.79|3801.79|3801.79|3798.29|3798.29|0
1607942520000|2020-12-14 10:42:00|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|3801.4|0
1607942540000|2020-12-14 10:42:20|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3801.4|3801.4|0
1607942550000|2020-12-14 10:42:30|3802.87|3802.87|3802.87|3802.87|3802.87|3802.87|3802.87|3802.87|0
1607942560000|2020-12-14 10:42:40|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|3802.48|0
1607942570000|2020-12-14 10:42:50|3802.64|3802.64|3802.48|3802.48|3802.64|3802.64|3802.48|3802.48|0
1607942590000|2020-12-14 10:43:10|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|0
1607942610000|2020-12-14 10:43:30|3803.09|3803.09|3802.92|3802.92|3803.09|3803.09|3802.92|3802.92|0
1607942620000|2020-12-14 10:43:40|3801.73|3801.73|3801.65|3801.65|3801.73|3801.73|3801.65|3801.65|0
1607942630000|2020-12-14 10:43:50|3801.57|3801.57|3800.61|3800.61|3801.57|3801.57|3800.61|3800.61|0
1607942670000|2020-12-14 10:44:30|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|3801.01|0
1607942690000|2020-12-14 10:44:50|3801.22|3801.22|3801.22|3801.22|3801.22|3801.22|3801.22|3801.22|0
1607942700000|2020-12-14 10:45:00|3801.28|3801.28|3800.99|3800.99|3801.28|3801.28|3800.88|3800.88|0
1607942720000|2020-12-14 10:45:20|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|3800.19|0
1607942730000|2020-12-14 10:45:30|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|3799.8|0
1607942740000|2020-12-14 10:45:40|3798.21|3798.21|3798.61|3798.61|3798.61|3798.61|3797.81|3797.81|0
1607942750000|2020-12-14 10:45:50|3799|3799|3799.4|3799.4|3799.4|3799.4|3799|3799|0
1607942790000|2020-12-14 10:46:30|3798.61|3798.61|3798.9|3798.9|3798.9|3798.9|3798.61|3798.61|0
1607942830000|2020-12-14 10:47:10|3799.23|3799.23|3799.83|3799.83|3800|3800|3799.23|3799.23|0
1607942860000|2020-12-14 10:47:40|3799.69|3799.69|3800.09|3800.09|3800.09|3800.09|3799.69|3799.69|0
1607942870000|2020-12-14 10:47:50|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|3799.3|0
1607942880000|2020-12-14 10:48:00|3798.9|3798.9|3798.88|3798.88|3799.3|3799.3|3798.88|3798.88|0
1607942890000|2020-12-14 10:48:10|3798.2|3798.2|3795.45|3795.45|3798.2|3798.2|3795.45|3795.45|0
1607942900000|2020-12-14 10:48:20|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|3795.85|0
1607942910000|2020-12-14 10:48:30|3796.53|3796.53|3795.34|3795.34|3796.53|3796.53|3795.34|3795.34|0
1607942920000|2020-12-14 10:48:40|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|0
1607942930000|2020-12-14 10:48:50|3795.34|3795.34|3796.53|3796.53|3796.53|3796.53|3795.34|3795.34|0
1607942940000|2020-12-14 10:49:00|3795.74|3795.74|3793.9|3793.9|3795.74|3795.74|3793.9|3793.9|0
1607942960000|2020-12-14 10:49:20|3793.5|3793.5|3792.03|3792.03|3793.5|3793.5|3792.03|3792.03|0
1607942970000|2020-12-14 10:49:30|3791.63|3791.63|3791.71|3791.71|3791.71|3791.71|3791.63|3791.63|0
1607942980000|2020-12-14 10:49:40|3791.32|3791.32|3792.25|3792.25|3792.25|3792.25|3791.32|3791.32|0
1607942990000|2020-12-14 10:49:50|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|3791.45|0
1607943000000|2020-12-14 10:50:00|3793.44|3793.44|3791.85|3791.85|3793.44|3793.44|3791.85|3791.85|0
1607943010000|2020-12-14 10:50:10|3791.06|3791.06|3790.98|3790.98|3791.45|3791.45|3790.98|3790.98|0
1607943020000|2020-12-14 10:50:20|3790.18|3790.18|3789.78|3789.78|3790.18|3790.18|3789.39|3789.39|0
1607943030000|2020-12-14 10:50:30|3788.99|3788.99|3788.23|3788.23|3788.99|3788.99|3788.23|3788.23|0
1607943040000|2020-12-14 10:50:40|3789.42|3789.42|3789.47|3789.47|3789.47|3789.47|3789.42|3789.42|0
1607943050000|2020-12-14 10:50:50|3790.66|3790.66|3790.49|3790.49|3791.06|3791.06|3790.49|3790.49|0
1607943060000|2020-12-14 10:51:00|3789.3|3789.3|3789.45|3789.45|3789.45|3789.45|3789.3|3789.3|0
1607943070000|2020-12-14 10:51:10|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|3789.75|0
1607943080000|2020-12-14 10:51:20|3789.07|3789.07|3788.76|3788.76|3789.07|3789.07|3788.76|3788.76|0
1607943090000|2020-12-14 10:51:30|3788.91|3788.91|3789.06|3789.06|3789.06|3789.06|3788.91|3788.91|0
1607943140000|2020-12-14 10:52:20|3788.26|3788.26|3787.86|3787.86|3788.26|3788.26|3787.86|3787.86|0
1607943150000|2020-12-14 10:52:30|3787.29|3787.29|3786.95|3786.95|3787.29|3787.29|3786.95|3786.95|0
1607943160000|2020-12-14 10:52:40|3786.79|3786.79|3786.87|3786.87|3786.87|3786.87|3786.71|3786.71|0
1607943170000|2020-12-14 10:52:50|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|0
1607943180000|2020-12-14 10:53:00|3786.56|3786.56|3785.93|3785.93|3786.72|3786.72|3785.93|3785.93|0
1607943200000|2020-12-14 10:53:20|3786.01|3786.01|3786.01|3786.01|3786.01|3786.01|3786.01|3786.01|0
1607943220000|2020-12-14 10:53:40|3786.18|3786.18|3785.49|3785.49|3786.18|3786.18|3785.49|3785.49|0
1607943240000|2020-12-14 10:54:00|3785.1|3785.1|3785.89|3785.89|3785.89|3785.89|3785.1|3785.1|0
1607943250000|2020-12-14 10:54:10|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|3787.08|0
1607943280000|2020-12-14 10:54:40|3786.4|3786.4|3786.4|3786.4|3786.4|3786.4|3786.4|3786.4|0
1607943300000|2020-12-14 10:55:00|3786.15|3786.15|3786.48|3786.48|3786.48|3786.48|3786.15|3786.15|0
1607943310000|2020-12-14 10:55:10|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|3786.43|0
1607943320000|2020-12-14 10:55:20|3787.22|3787.22|3787.62|3787.62|3789.6|3789.6|3787.22|3787.22|0
1607943340000|2020-12-14 10:55:40|3786.83|3786.83|3786.99|3786.99|3786.99|3786.99|3786.83|3786.83|0
1607943360000|2020-12-14 10:56:00|3786.3|3786.3|3784.05|3784.05|3786.3|3786.3|3784.05|3784.05|0
1607943370000|2020-12-14 10:56:10|3784.47|3784.47|3785.15|3785.15|3785.15|3785.15|3784.47|3784.47|0
1607943420000|2020-12-14 10:57:00|3785.83|3785.83|3785.94|3785.94|3785.94|3785.94|3785.83|3785.83|0
1607943440000|2020-12-14 10:57:20|3784.75|3784.75|3784.6|3784.6|3784.75|3784.75|3784.6|3784.6|0
1607943450000|2020-12-14 10:57:30|3784.44|3784.44|3784.88|3784.88|3784.88|3784.88|3784.44|3784.44|0
1607943470000|2020-12-14 10:57:50|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|3785.03|0
1607943480000|2020-12-14 10:58:00|3785.18|3785.18|3786.02|3786.02|3786.02|3786.02|3785.18|3785.18|0
1607943510000|2020-12-14 10:58:30|3785.72|3785.72|3785.96|3785.96|3785.96|3785.96|3785.17|3785.17|0
1607943530000|2020-12-14 10:58:50|3786.36|3786.36|3786.36|3786.36|3786.36|3786.36|3786.36|3786.36|0
1607943590000|2020-12-14 10:59:50|3786.69|3786.69|3785.9|3785.9|3786.69|3786.69|3785.9|3785.9|0
1607943600000|2020-12-14 11:00:00|3785.22|3785.22|3785.9|3785.9|3785.9|3785.9|3785.22|3785.22|0
1607943610000|2020-12-14 11:00:10|3785.75|3785.75|3786|3786|3786|3786|3785.6|3785.6|0
1607943620000|2020-12-14 11:00:20|3786.68|3786.68|3787.87|3787.87|3787.87|3787.87|3786.68|3786.68|0
1607943640000|2020-12-14 11:00:40|3787.08|3787.08|3787.47|3787.47|3787.47|3787.47|3787.08|3787.08|0
1607943650000|2020-12-14 11:00:50|3788.66|3788.66|3788.66|3788.66|3788.66|3788.66|3788.66|3788.66|0
1607943680000|2020-12-14 11:01:20|3786.23|3786.23|3785.55|3785.55|3786.23|3786.23|3785.55|3785.55|0
1607943690000|2020-12-14 11:01:30|3785.44|3785.44|3786.4|3786.4|3786.4|3786.4|3785.04|3785.04|0
1607943710000|2020-12-14 11:01:50|3785.6|3785.6|3785.3|3785.3|3785.6|3785.6|3785.3|3785.3|0
1607943720000|2020-12-14 11:02:00|3785.16|3785.16|3784.92|3784.92|3785.16|3785.16|3784.92|3784.92|0
1607943740000|2020-12-14 11:02:20|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|3785.61|0
1607943760000|2020-12-14 11:02:40|3787.59|3787.59|3788.27|3788.27|3788.27|3788.27|3787.59|3787.59|0
1607943770000|2020-12-14 11:02:50|3788.12|3788.12|3788.54|3788.54|3788.54|3788.54|3788.12|3788.12|0
1607943780000|2020-12-14 11:03:00|3788.79|3788.79|3788.7|3788.7|3788.79|3788.79|3788.7|3788.7|0
1607943790000|2020-12-14 11:03:10|3789.1|3789.1|3790.29|3790.29|3790.29|3790.29|3789.1|3789.1|0
1607943800000|2020-12-14 11:03:20|3791.48|3791.48|3792.85|3792.85|3792.85|3792.85|3791.48|3791.48|0
1607943810000|2020-12-14 11:03:30|3793.53|3793.53|3796.14|3796.14|3796.14|3796.14|3793.53|3793.53|0
1607943820000|2020-12-14 11:03:40|3796.3|3796.3|3797.5|3797.5|3797.5|3797.5|3796.3|3796.3|0
1607943830000|2020-12-14 11:03:50|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|3798.29|0
1607943840000|2020-12-14 11:04:00|3798.69|3798.69|3798.91|3798.91|3799.3|3799.3|3798.29|3798.29|0
1607943850000|2020-12-14 11:04:10|3798.96|3798.96|3800.02|3800.02|3800.02|3800.02|3798.96|3798.96|0
1607943860000|2020-12-14 11:04:20|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|0
1607943940000|2020-12-14 11:05:40|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|3800.64|0
1607943950000|2020-12-14 11:05:50|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|0
1607943960000|2020-12-14 11:06:00|3800.75|3800.75|3800.7|3800.7|3800.75|3800.75|3800.53|3800.53|0
1607943970000|2020-12-14 11:06:10|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|0
1607943980000|2020-12-14 11:06:20|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|0
1607944010000|2020-12-14 11:06:50|3800.92|3800.92|3801.66|3801.66|3801.66|3801.66|3800.92|3800.92|0
1607944020000|2020-12-14 11:07:00|3801.96|3801.96|3802.1|3802.1|3802.1|3802.1|3801.96|3801.96|0
1607944040000|2020-12-14 11:07:20|3802.27|3802.27|3802.03|3802.03|3802.43|3802.43|3802.03|3802.03|0
1607944060000|2020-12-14 11:07:40|3803.62|3803.62|3803.65|3803.65|3803.95|3803.95|3803.62|3803.62|0
1607944070000|2020-12-14 11:07:50|3803.99|3803.99|3803.44|3803.44|3803.99|3803.99|3803.44|3803.44|0
1607944080000|2020-12-14 11:08:00|3802.65|3802.65|3802.54|3802.54|3802.65|3802.65|3802.54|3802.54|0
1607944100000|2020-12-14 11:08:20|3802.7|3802.7|3802.7|3802.7|3803.5|3803.5|3802.7|3802.7|0
1607944110000|2020-12-14 11:08:30|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|0
1607944120000|2020-12-14 11:08:40|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|3802.47|0
1607944130000|2020-12-14 11:08:50|3802.05|3802.05|3801.89|3801.89|3802.05|3802.05|3801.89|3801.89|0
1607944140000|2020-12-14 11:09:00|3801.81|3801.81|3802.05|3802.05|3802.05|3802.05|3801.81|3801.81|0
1607944150000|2020-12-14 11:09:10|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|0
1607944160000|2020-12-14 11:09:20|3799.91|3799.91|3799.58|3799.58|3799.91|3799.91|3799.58|3799.58|0
1607944170000|2020-12-14 11:09:30|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|0
1607944180000|2020-12-14 11:09:40|3799.35|3799.35|3799.68|3799.68|3799.68|3799.68|3799.35|3799.35|0
1607944190000|2020-12-14 11:09:50|3802.54|3802.54|3802.25|3802.25|3802.71|3802.71|3802.25|3802.25|0
1607944200000|2020-12-14 11:10:00|3803.44|3803.44|3804.81|3804.81|3804.81|3804.81|3803.44|3803.44|0
1607944210000|2020-12-14 11:10:10|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|3805.26|0
1607944240000|2020-12-14 11:10:40|3804.07|3804.07|3804.23|3804.23|3804.23|3804.23|3804.07|3804.07|0
1607944250000|2020-12-14 11:10:50|3804.07|3804.07|3805.66|3805.66|3805.66|3805.66|3804.07|3804.07|0
1607944260000|2020-12-14 11:11:00|3805.71|3805.71|3805.68|3805.68|3805.77|3805.77|3805.68|3805.68|0
1607944270000|2020-12-14 11:11:10|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|3805.35|0
1607944280000|2020-12-14 11:11:20|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1607944290000|2020-12-14 11:11:30|3807.73|3807.73|3808.13|3808.13|3808.13|3808.13|3807.73|3807.73|0
1607944330000|2020-12-14 11:12:10|3807.88|3807.88|3808.05|3808.05|3808.05|3808.05|3807.88|3807.88|0
1607944350000|2020-12-14 11:12:30|3807.65|3807.65|3807.94|3807.94|3808.44|3808.44|3807.65|3807.65|0
1607944360000|2020-12-14 11:12:40|3808.27|3808.27|3808.43|3808.43|3808.43|3808.43|3808.27|3808.27|0
1607944370000|2020-12-14 11:12:50|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|3808.83|0
1607944380000|2020-12-14 11:13:00|3809.16|3809.16|3811.56|3811.56|3811.56|3811.56|3809.16|3809.16|0
1607944390000|2020-12-14 11:13:10|3811.68|3811.68|3811.8|3811.8|3811.8|3811.8|3811.68|3811.68|0
1607944400000|2020-12-14 11:13:20|3811.68|3811.68|3811.84|3811.84|3811.84|3811.84|3811.68|3811.68|0
1607944410000|2020-12-14 11:13:30|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|0
1607944420000|2020-12-14 11:13:40|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1607944430000|2020-12-14 11:13:50|3812.23|3812.23|3812.5|3812.5|3812.5|3812.5|3812.23|3812.23|0
1607944440000|2020-12-14 11:14:00|3812.58|3812.58|3812.58|3812.58|3812.58|3812.58|3812.58|3812.58|0
1607944450000|2020-12-14 11:14:10|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1607944460000|2020-12-14 11:14:20|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|3811.54|0
1607944500000|2020-12-14 11:15:00|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|3811.9|0
1607944530000|2020-12-14 11:15:30|3812.02|3812.02|3812.28|3812.28|3812.28|3812.28|3811.87|3811.87|0
1607944550000|2020-12-14 11:15:50|3813.87|3813.87|3814.72|3814.72|3814.72|3814.72|3813.87|3813.87|0
1607944560000|2020-12-14 11:16:00|3814.34|3814.34|3812.36|3812.36|3814.34|3814.34|3812.36|3812.36|0
1607944570000|2020-12-14 11:16:10|3811.96|3811.96|3811.17|3811.17|3811.96|3811.96|3811.17|3811.17|0
1607944580000|2020-12-14 11:16:20|3810.48|3810.48|3810.35|3810.35|3810.48|3810.48|3810.35|3810.35|0
1607944600000|2020-12-14 11:16:40|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|3810.11|0
1607944640000|2020-12-14 11:17:20|3809.99|3809.99|3809.68|3809.68|3810.07|3810.07|3809.68|3809.68|0
1607944660000|2020-12-14 11:17:40|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|0
1607944680000|2020-12-14 11:18:00|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|3809.91|0
1607944690000|2020-12-14 11:18:10|3810.07|3810.07|3810.07|3810.07|3810.13|3810.13|3810.07|3810.07|0
1607944700000|2020-12-14 11:18:20|3809.82|3809.82|3810.07|3810.07|3810.07|3810.07|3809.82|3809.82|0
1607944710000|2020-12-14 11:18:30|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|0
1607944730000|2020-12-14 11:18:50|3806.9|3806.9|3805.8|3805.8|3806.9|3806.9|3805.64|3805.64|0
1607944740000|2020-12-14 11:19:00|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|0
1607944750000|2020-12-14 11:19:10|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|3806.28|0
1607944780000|2020-12-14 11:19:40|3806.68|3806.68|3806.57|3806.57|3806.68|3806.68|3806.57|3806.57|0
1607944790000|2020-12-14 11:19:50|3807.25|3807.25|3807.47|3807.47|3807.47|3807.47|3807.25|3807.25|0
1607944800000|2020-12-14 11:20:00|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|3807.07|0
1607944840000|2020-12-14 11:20:40|3806.99|3806.99|3805.8|3805.8|3806.99|3806.99|3805.8|3805.8|0
1607944860000|2020-12-14 11:21:00|3806.05|3806.05|3806.13|3806.13|3806.13|3806.13|3806.05|3806.05|0
1607944870000|2020-12-14 11:21:10|3806.18|3806.18|3804.2|3804.2|3806.18|3806.18|3804.2|3804.2|0
1607944880000|2020-12-14 11:21:20|3803.8|3803.8|3803.75|3803.75|3803.8|3803.8|3803.75|3803.75|0
1607944890000|2020-12-14 11:21:30|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|0
1607944900000|2020-12-14 11:21:40|3803.61|3803.61|3802.76|3802.76|3803.61|3803.61|3802.76|3802.76|0
1607944910000|2020-12-14 11:21:50|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|3804.35|0
1607944920000|2020-12-14 11:22:00|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|3803.67|0
1607944930000|2020-12-14 11:22:10|3803.27|3803.27|3804.06|3804.06|3804.06|3804.06|3803.27|3803.27|0
1607944970000|2020-12-14 11:22:50|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|0
1607944980000|2020-12-14 11:23:00|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|3803.88|0
1607944990000|2020-12-14 11:23:10|3804.18|3804.18|3804.18|3804.18|3804.33|3804.33|3804.18|3804.18|0
1607945000000|2020-12-14 11:23:20|3803.78|3803.78|3802.37|3802.37|3803.78|3803.78|3802.37|3802.37|0
1607945010000|2020-12-14 11:23:30|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|0
1607945030000|2020-12-14 11:23:50|3803.25|3803.25|3802.85|3802.85|3803.25|3803.25|3802.85|3802.85|0
1607945040000|2020-12-14 11:24:00|3803|3803|3803.68|3803.68|3803.68|3803.68|3803|3803|0
1607945050000|2020-12-14 11:24:10|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1607945060000|2020-12-14 11:24:20|3804.25|3804.25|3808.1|3808.1|3808.1|3808.1|3804.25|3804.25|0
1607945070000|2020-12-14 11:24:30|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|3806.12|0
1607945080000|2020-12-14 11:24:40|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|3805.87|0
1607945090000|2020-12-14 11:24:50|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|0
1607945100000|2020-12-14 11:25:00|3805|3805|3805|3805|3805|3805|3805|3805|0
1607945110000|2020-12-14 11:25:10|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|0
1607945130000|2020-12-14 11:25:30|3805.91|3805.91|3805.99|3805.99|3805.99|3805.99|3805.91|3805.91|0
1607945140000|2020-12-14 11:25:40|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|0
1607945160000|2020-12-14 11:26:00|3806.16|3806.16|3806.16|3806.16|3806.16|3806.16|3806.16|3806.16|0
1607945170000|2020-12-14 11:26:10|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|3806.31|0
1607945200000|2020-12-14 11:26:40|3805.91|3805.91|3805.83|3805.83|3805.91|3805.91|3805.83|3805.83|0
1607945210000|2020-12-14 11:26:50|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|3806.04|0
1607945220000|2020-12-14 11:27:00|3805.99|3805.99|3806.05|3806.05|3806.14|3806.14|3805.99|3805.99|0
1607945230000|2020-12-14 11:27:10|3804.86|3804.86|3803.62|3803.62|3804.86|3804.86|3803.22|3803.22|0
1607945250000|2020-12-14 11:27:30|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|0
1607945260000|2020-12-14 11:27:40|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|3804.97|0
1607945280000|2020-12-14 11:28:00|3804.58|3804.58|3803.78|3803.78|3804.58|3804.58|3803.78|3803.78|0
1607945290000|2020-12-14 11:28:10|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|3804.02|0
1607945310000|2020-12-14 11:28:30|3803.87|3803.87|3804.12|3804.12|3804.12|3804.12|3803.87|3803.87|0
1607945350000|2020-12-14 11:29:10|3804.23|3804.23|3804.06|3804.06|3804.23|3804.23|3803.91|3803.91|0
1607945360000|2020-12-14 11:29:20|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|3804.85|0
1607945370000|2020-12-14 11:29:30|3804.06|3804.06|3804.45|3804.45|3804.45|3804.45|3804.06|3804.06|0
1607945380000|2020-12-14 11:29:40|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|3804.37|0
1607945400000|2020-12-14 11:30:00|3804.58|3804.58|3804.92|3804.92|3804.92|3804.92|3804.58|3804.58|0
1607945410000|2020-12-14 11:30:10|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|3804.81|0
1607945420000|2020-12-14 11:30:20|3804.48|3804.48|3804.39|3804.39|3804.56|3804.56|3804.39|3804.39|0
1607945440000|2020-12-14 11:30:40|3804.5|3804.5|3806.37|3806.37|3806.37|3806.37|3804.5|3804.5|0
1607945450000|2020-12-14 11:30:50|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|3807.17|0
1607945490000|2020-12-14 11:31:30|3807.75|3807.75|3808.72|3808.72|3808.99|3808.99|3807.75|3807.75|0
1607945500000|2020-12-14 11:31:40|3809.4|3809.4|3808.04|3808.04|3809.4|3809.4|3808.04|3808.04|0
1607945510000|2020-12-14 11:31:50|3808.37|3808.37|3808.53|3808.53|3808.53|3808.53|3808.37|3808.37|0
1607945530000|2020-12-14 11:32:10|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|0
1607945540000|2020-12-14 11:32:20|3808.82|3808.82|3808.65|3808.65|3808.82|3808.82|3808.65|3808.65|0
1607945550000|2020-12-14 11:32:30|3807.97|3807.97|3807.72|3807.72|3808.12|3808.12|3807.72|3807.72|0
1607945560000|2020-12-14 11:32:40|3806.93|3806.93|3807.92|3807.92|3808.09|3808.09|3806.61|3806.61|0
1607945570000|2020-12-14 11:32:50|3808.07|3808.07|3808.37|3808.37|3808.37|3808.37|3808.07|3808.07|0
1607945580000|2020-12-14 11:33:00|3808.26|3808.26|3808.42|3808.42|3808.42|3808.42|3808.26|3808.26|0
1607945590000|2020-12-14 11:33:10|3808.27|3808.27|3808.21|3808.21|3808.38|3808.38|3808.21|3808.21|0
1607945600000|2020-12-14 11:33:20|3808.46|3808.46|3808.46|3808.46|3808.46|3808.46|3808.46|3808.46|0
1607945610000|2020-12-14 11:33:30|3808.38|3808.38|3807.98|3807.98|3808.38|3808.38|3807.59|3807.59|0
1607945620000|2020-12-14 11:33:40|3807.83|3807.83|3807.83|3807.83|3807.83|3807.83|3807.83|3807.83|0
1607945630000|2020-12-14 11:33:50|3807.68|3807.68|3805.7|3805.7|3807.68|3807.68|3805.7|3805.7|0
1607945640000|2020-12-14 11:34:00|3805.29|3805.29|3806.48|3806.48|3806.48|3806.48|3805.29|3805.29|0
1607945650000|2020-12-14 11:34:10|3806.56|3806.56|3806.72|3806.72|3806.72|3806.72|3806.56|3806.56|0
1607945670000|2020-12-14 11:34:30|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|3806.27|0
1607945680000|2020-12-14 11:34:40|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|3805.86|0
1607945700000|2020-12-14 11:35:00|3804.67|3804.67|3806.27|3806.27|3806.27|3806.27|3804.67|3804.67|0
1607945730000|2020-12-14 11:35:30|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|3806.59|0
1607945740000|2020-12-14 11:35:40|3806.98|3806.98|3806.85|3806.85|3807.38|3807.38|3806.85|3806.85|0
1607945760000|2020-12-14 11:36:00|3807.18|3807.18|3805.19|3805.19|3807.18|3807.18|3805.19|3805.19|0
1607945770000|2020-12-14 11:36:10|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|3805.11|0
1607945790000|2020-12-14 11:36:30|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|0
1607945810000|2020-12-14 11:36:50|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|0
1607945830000|2020-12-14 11:37:10|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|0
1607945870000|2020-12-14 11:37:50|3806.78|3806.78|3806.94|3806.94|3806.94|3806.94|3806.78|3806.78|0
1607945900000|2020-12-14 11:38:20|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|3807.34|0
1607945910000|2020-12-14 11:38:30|3807.19|3807.19|3807.03|3807.03|3807.19|3807.19|3807.03|3807.03|0
1607945920000|2020-12-14 11:38:40|3806.63|3806.63|3806.55|3806.55|3806.63|3806.63|3806.55|3806.55|0
1607945930000|2020-12-14 11:38:50|3806.7|3806.7|3806.65|3806.65|3806.7|3806.7|3806.65|3806.65|0
1607945950000|2020-12-14 11:39:10|3805.85|3805.85|3806.25|3806.25|3806.25|3806.25|3805.85|3805.85|0
1607945970000|2020-12-14 11:39:30|3806.17|3806.17|3806.25|3806.25|3806.25|3806.25|3806.09|3806.09|0
1607945980000|2020-12-14 11:39:40|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|3806.93|0
1607945990000|2020-12-14 11:39:50|3807.02|3807.02|3808.38|3808.38|3808.38|3808.38|3807.02|3807.02|0
1607946000000|2020-12-14 11:40:00|3808.08|3808.08|3807.55|3807.55|3808.23|3808.23|3807.55|3807.55|0
1607946010000|2020-12-14 11:40:10|3807.47|3807.47|3805.66|3805.66|3807.47|3807.47|3805.66|3805.66|0
1607946020000|2020-12-14 11:40:20|3805.33|3805.33|3805.28|3805.28|3805.33|3805.33|3805.28|3805.28|0
1607946030000|2020-12-14 11:40:30|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3803.69|3803.69|0
1607946050000|2020-12-14 11:40:50|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|3803.29|0
1607946070000|2020-12-14 11:41:10|3802.89|3802.89|3802.21|3802.21|3802.89|3802.89|3802.21|3802.21|0
1607946080000|2020-12-14 11:41:20|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|0
1607946100000|2020-12-14 11:41:40|3802.21|3802.21|3803.55|3803.55|3803.55|3803.55|3802.21|3802.21|0
1607946110000|2020-12-14 11:41:50|3803.16|3803.16|3802.36|3802.36|3803.16|3803.16|3802.36|3802.36|0
1607946120000|2020-12-14 11:42:00|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|3802.21|0
1607946130000|2020-12-14 11:42:10|3802.61|3802.61|3802.76|3802.76|3802.76|3802.76|3802.61|3802.61|0
1607946140000|2020-12-14 11:42:20|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|0
1607946150000|2020-12-14 11:42:30|3803.07|3803.07|3802.68|3802.68|3803.07|3803.07|3802.68|3802.68|0
1607946160000|2020-12-14 11:42:40|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|3804.15|0
1607946180000|2020-12-14 11:43:00|3804.31|3804.31|3804.96|3804.96|3804.96|3804.96|3804.31|3804.31|0
1607946210000|2020-12-14 11:43:30|3803.37|3803.37|3803.77|3803.77|3803.77|3803.77|3803.37|3803.37|0
1607946230000|2020-12-14 11:43:50|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|0
1607946250000|2020-12-14 11:44:10|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|3803.77|0
1607946260000|2020-12-14 11:44:20|3803.37|3803.37|3802.97|3802.97|3803.37|3803.37|3802.97|3802.97|0
1607946290000|2020-12-14 11:44:50|3803.77|3803.77|3803.6|3803.6|3803.77|3803.77|3803.6|3803.6|0
1607946340000|2020-12-14 11:45:40|3803.52|3803.52|3803.35|3803.35|3803.52|3803.52|3803.35|3803.35|0
1607946360000|2020-12-14 11:46:00|3802.67|3802.67|3802.67|3802.67|3802.67|3802.67|3802.67|3802.67|0
1607946380000|2020-12-14 11:46:20|3802.34|3802.34|3801.26|3801.26|3802.34|3802.34|3801.15|3801.15|0
1607946400000|2020-12-14 11:46:40|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|3800.46|0
1607946410000|2020-12-14 11:46:50|3800.34|3800.34|3800.11|3800.11|3800.34|3800.34|3800.11|3800.11|0
1607946420000|2020-12-14 11:47:00|3799.87|3799.87|3799.87|3799.87|3799.87|3799.87|3799.87|3799.87|0
1607946440000|2020-12-14 11:47:20|3799.71|3799.71|3799.31|3799.31|3799.71|3799.71|3799.31|3799.31|0
1607946450000|2020-12-14 11:47:30|3799.61|3799.61|3799.31|3799.31|3799.61|3799.61|3799.31|3799.31|0
1607946490000|2020-12-14 11:48:10|3798.52|3798.52|3797.83|3797.83|3798.52|3798.52|3797.83|3797.83|0
1607946500000|2020-12-14 11:48:20|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|3798.23|0
1607946520000|2020-12-14 11:48:40|3797.55|3797.55|3797.3|3797.3|3797.55|3797.55|3797.3|3797.3|0
1607946530000|2020-12-14 11:48:50|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|3796.11|0
1607946540000|2020-12-14 11:49:00|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|3795.31|0
1607946550000|2020-12-14 11:49:10|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|3794.12|0
1607946560000|2020-12-14 11:49:20|3793.44|3793.44|3791.75|3791.75|3793.44|3793.44|3791.36|3791.36|0
1607946570000|2020-12-14 11:49:30|3792.15|3792.15|3791.99|3791.99|3792.15|3792.15|3791.99|3791.99|0
1607946590000|2020-12-14 11:49:50|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|3791.88|0
1607946600000|2020-12-14 11:50:00|3791.3|3791.3|3791.39|3791.39|3791.39|3791.39|3791.3|3791.3|0
1607946620000|2020-12-14 11:50:20|3791.24|3791.24|3791.24|3791.24|3791.24|3791.24|3791.24|3791.24|0
1607946640000|2020-12-14 11:50:40|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|0
1607946660000|2020-12-14 11:51:00|3790.69|3790.69|3791.63|3791.63|3791.63|3791.63|3790.69|3790.69|0
1607946680000|2020-12-14 11:51:20|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|0
1607946690000|2020-12-14 11:51:30|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|3791.75|0
1607946700000|2020-12-14 11:51:40|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|0
1607946720000|2020-12-14 11:52:00|3791.14|3791.14|3790.9|3790.9|3791.38|3791.38|3790.9|3790.9|0
1607946730000|2020-12-14 11:52:10|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|3791.5|0
1607946740000|2020-12-14 11:52:20|3790.81|3790.81|3790.81|3790.81|3791.29|3791.29|3790.81|3790.81|0
1607946750000|2020-12-14 11:52:30|3790.13|3790.13|3790.13|3790.13|3790.13|3790.13|3790.13|3790.13|0
1607946760000|2020-12-14 11:52:40|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|3790.52|0
1607946790000|2020-12-14 11:53:10|3790.74|3790.74|3791.15|3791.15|3791.15|3791.15|3790.74|3790.74|0
1607946850000|2020-12-14 11:54:10|3791|3791|3791|3791|3791|3791|3791|3791|0
1607946860000|2020-12-14 11:54:20|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|3791.4|0
1607946870000|2020-12-14 11:54:30|3790.71|3790.71|3791.5|3791.5|3791.5|3791.5|3790.71|3790.71|0
1607946950000|2020-12-14 11:55:50|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|3791.9|0
1607946980000|2020-12-14 11:56:20|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|3793.09|0
1607947010000|2020-12-14 11:56:50|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|3792.94|0
1607947020000|2020-12-14 11:57:00|3793.63|3793.63|3793.64|3793.64|3793.64|3793.64|3793.48|3793.48|0
1607947040000|2020-12-14 11:57:20|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1607947060000|2020-12-14 11:57:40|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|0
1607947100000|2020-12-14 11:58:20|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|0
1607947110000|2020-12-14 11:58:30|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|3795.37|0
1607947120000|2020-12-14 11:58:40|3795.22|3795.22|3794.15|3794.15|3795.22|3795.22|3794.15|3794.15|0
1607947130000|2020-12-14 11:58:50|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|0
1607947160000|2020-12-14 11:59:20|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|3794.1|0
1607947190000|2020-12-14 11:59:50|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|3794.5|0
1607947200000|2020-12-14 12:00:00|3794.1|3794.1|3792.65|3792.65|3794.1|3794.1|3792.65|3792.65|0
1607947210000|2020-12-14 12:00:10|3790.27|3790.27|3791.39|3791.39|3791.39|3791.39|3790.27|3790.27|0
1607947220000|2020-12-14 12:00:20|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|0
1607947230000|2020-12-14 12:00:30|3790.02|3790.02|3789.23|3789.23|3790.02|3790.02|3789.23|3789.23|0
1607947240000|2020-12-14 12:00:40|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|3788.9|0
1607947320000|2020-12-14 12:02:00|3788.82|3788.82|3788.49|3788.49|3788.82|3788.82|3788.49|3788.49|0
1607947370000|2020-12-14 12:02:50|3787.81|3787.81|3785.75|3785.75|3787.92|3787.92|3785.36|3785.36|0
1607947380000|2020-12-14 12:03:00|3785.07|3785.07|3784.03|3784.03|3785.07|3785.07|3784.03|3784.03|0
1607947390000|2020-12-14 12:03:10|3783.23|3783.23|3782.97|3782.97|3783.23|3783.23|3782.97|3782.97|0
1607947440000|2020-12-14 12:04:00|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|0
1607947480000|2020-12-14 12:04:40|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|0
1607947490000|2020-12-14 12:04:50|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|0
1607947500000|2020-12-14 12:05:00|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|0
1607947510000|2020-12-14 12:05:10|3781.22|3781.22|3782.41|3782.41|3782.41|3782.41|3781.22|3781.22|0
1607947520000|2020-12-14 12:05:20|3782.02|3782.02|3782.02|3782.02|3782.02|3782.02|3782.02|3782.02|0
1607947550000|2020-12-14 12:05:50|3781.62|3781.62|3781.72|3781.72|3782.02|3782.02|3781.62|3781.62|0
1607947570000|2020-12-14 12:06:10|3780.35|3780.35|3778.12|3778.12|3780.35|3780.35|3778.12|3778.12|0
1607947580000|2020-12-14 12:06:20|3777.63|3777.63|3776.83|3776.83|3777.63|3777.63|3776.83|3776.83|0
1607947640000|2020-12-14 12:07:20|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|0
1607947660000|2020-12-14 12:07:40|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|0
1607947670000|2020-12-14 12:07:50|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|0
1607947690000|2020-12-14 12:08:10|3776.22|3776.22|3777.75|3777.75|3777.75|3777.75|3776.22|3776.22|0
1607947700000|2020-12-14 12:08:20|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|3777.64|0
1607947730000|2020-12-14 12:08:50|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|0
1607947750000|2020-12-14 12:09:10|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|0
1607947760000|2020-12-14 12:09:20|3776.35|3776.35|3776.35|3776.35|3776.35|3776.35|3776.35|3776.35|0
1607947780000|2020-12-14 12:09:40|3776.75|3776.75|3776.75|3776.75|3776.75|3776.75|3776.75|3776.75|0
1607947790000|2020-12-14 12:09:50|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|0
1607947820000|2020-12-14 12:10:20|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|0
1607947840000|2020-12-14 12:10:40|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|0
1607947850000|2020-12-14 12:10:50|3777.32|3777.32|3778.01|3778.01|3778.01|3778.01|3777.32|3777.32|0
1607947860000|2020-12-14 12:11:00|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|3777.61|0
1607947870000|2020-12-14 12:11:10|3778.01|3778.01|3779.08|3779.08|3779.08|3779.08|3778.01|3778.01|0
1607947880000|2020-12-14 12:11:20|3778.69|3778.69|3778.58|3778.58|3778.69|3778.69|3778.58|3778.58|0
1607947900000|2020-12-14 12:11:40|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|0
1607947910000|2020-12-14 12:11:50|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|0
1607947920000|2020-12-14 12:12:00|3777.39|3777.39|3776.99|3776.99|3777.39|3777.39|3776.99|3776.99|0
1607947980000|2020-12-14 12:13:00|3776.6|3776.6|3776.2|3776.2|3776.6|3776.6|3776.2|3776.2|0
1607947990000|2020-12-14 12:13:10|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|0
1607948000000|2020-12-14 12:13:20|3777.17|3777.17|3777.96|3777.96|3777.96|3777.96|3777.17|3777.17|0
1607948020000|2020-12-14 12:13:40|3776.38|3776.38|3776.77|3776.77|3776.77|3776.77|3776.38|3776.38|0
1607948050000|2020-12-14 12:14:10|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|3777.17|0
1607948060000|2020-12-14 12:14:20|3777.85|3777.85|3778.25|3778.25|3778.65|3778.65|3777.85|3777.85|0
1607948070000|2020-12-14 12:14:30|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|3779.02|0
1607948100000|2020-12-14 12:15:00|3779.81|3779.81|3780.21|3780.21|3780.21|3780.21|3779.81|3779.81|0
1607948110000|2020-12-14 12:15:10|3779.42|3779.42|3779.67|3779.67|3779.67|3779.67|3779.42|3779.42|0
1607948130000|2020-12-14 12:15:30|3779.5|3779.5|3779.02|3779.02|3779.5|3779.5|3779.02|3779.02|0
1607948160000|2020-12-14 12:16:00|3779.42|3779.42|3779.42|3779.42|3779.42|3779.42|3779.42|3779.42|0
1607948190000|2020-12-14 12:16:30|3778.73|3778.73|3778.05|3778.05|3778.73|3778.73|3778.05|3778.05|0
1607948240000|2020-12-14 12:17:20|3777.9|3777.9|3777.51|3777.51|3777.9|3777.9|3777.51|3777.51|0
1607948260000|2020-12-14 12:17:40|3777.36|3777.36|3775.99|3775.99|3777.36|3777.36|3775.99|3775.99|0
1607948270000|2020-12-14 12:17:50|3776.1|3776.1|3775.7|3775.7|3776.1|3776.1|3775.7|3775.7|0
1607948280000|2020-12-14 12:18:00|3776.5|3776.5|3775.7|3775.7|3776.5|3776.5|3775.7|3775.7|0
1607948310000|2020-12-14 12:18:30|3775.81|3775.81|3775.81|3775.81|3775.81|3775.81|3775.81|3775.81|0
1607948350000|2020-12-14 12:19:10|3775.41|3775.41|3775.41|3775.41|3775.41|3775.41|3775.41|3775.41|0
1607948360000|2020-12-14 12:19:20|3776.01|3776.01|3775.16|3775.16|3776.13|3776.13|3774.67|3774.67|0
1607948390000|2020-12-14 12:19:50|3774.83|3774.83|3774.62|3774.62|3774.83|3774.83|3774.62|3774.62|0
1607948400000|2020-12-14 12:20:00|3774.22|3774.22|3774.34|3774.34|3774.34|3774.34|3774.22|3774.22|0
1607948410000|2020-12-14 12:20:10|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|3774.46|0
1607948430000|2020-12-14 12:20:30|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|0
1607948470000|2020-12-14 12:21:10|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|0
1607948480000|2020-12-14 12:21:20|3773.41|3773.41|3773.41|3773.41|3773.41|3773.41|3773.41|3773.41|0
1607948490000|2020-12-14 12:21:30|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|0
1607948500000|2020-12-14 12:21:40|3772.87|3772.87|3773.17|3773.17|3773.17|3773.17|3772.87|3772.87|0
1607948510000|2020-12-14 12:21:50|3772.87|3772.87|3772.07|3772.07|3772.87|3772.87|3772.07|3772.07|0
1607948530000|2020-12-14 12:22:10|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|0
1607948540000|2020-12-14 12:22:20|3770.88|3770.88|3770.09|3770.09|3770.88|3770.88|3770.09|3770.09|0
1607948550000|2020-12-14 12:22:30|3770.88|3770.88|3770.88|3770.88|3770.88|3770.88|3770.88|3770.88|0
1607948560000|2020-12-14 12:22:40|3771.13|3771.13|3771.13|3771.13|3771.13|3771.13|3771.13|3771.13|0
1607948580000|2020-12-14 12:23:00|3771.92|3771.92|3771.53|3771.53|3771.92|3771.92|3771.53|3771.53|0
1607948590000|2020-12-14 12:23:10|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|0
1607948600000|2020-12-14 12:23:20|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|0
1607948610000|2020-12-14 12:23:30|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|0
1607948620000|2020-12-14 12:23:40|3771.96|3771.96|3771.84|3771.84|3771.96|3771.96|3771.84|3771.84|0
1607948630000|2020-12-14 12:23:50|3772.01|3772.01|3771.61|3771.61|3772.41|3772.41|3771.61|3771.61|0
1607948650000|2020-12-14 12:24:10|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|0
1607948660000|2020-12-14 12:24:20|3772.22|3772.22|3771.94|3771.94|3772.62|3772.62|3771.94|3771.94|0
1607948670000|2020-12-14 12:24:30|3771.34|3771.34|3770.94|3770.94|3771.34|3771.34|3770.94|3770.94|0
1607948690000|2020-12-14 12:24:50|3771.34|3771.34|3771.34|3771.34|3771.34|3771.34|3771.34|3771.34|0
1607948720000|2020-12-14 12:25:20|3771.74|3771.74|3773.21|3773.21|3773.21|3773.21|3771.74|3771.74|0
1607948750000|2020-12-14 12:25:50|3773.43|3773.43|3773.43|3773.43|3773.43|3773.43|3773.43|3773.43|0
1607948760000|2020-12-14 12:26:00|3775.01|3775.01|3774.22|3774.22|3775.01|3775.01|3774.22|3774.22|0
1607948780000|2020-12-14 12:26:20|3773.43|3773.43|3773.28|3773.28|3773.68|3773.68|3773.28|3773.28|0
1607948790000|2020-12-14 12:26:30|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|0
1607948820000|2020-12-14 12:27:00|3773.38|3773.38|3773.38|3773.38|3773.38|3773.38|3773.38|3773.38|0
1607948870000|2020-12-14 12:27:50|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|3771.79|0
1607948880000|2020-12-14 12:28:00|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|3772.19|0
1607948890000|2020-12-14 12:28:10|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|0
1607948920000|2020-12-14 12:28:40|3772.42|3772.42|3772.09|3772.09|3772.42|3772.42|3772.09|3772.09|0
1607948940000|2020-12-14 12:29:00|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|0
1607948950000|2020-12-14 12:29:10|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|0
1607948960000|2020-12-14 12:29:20|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|0
1607948970000|2020-12-14 12:29:30|3771.69|3771.69|3770.32|3770.32|3771.69|3771.69|3770.32|3770.32|0
1607948990000|2020-12-14 12:29:50|3770.68|3770.68|3770.68|3770.68|3770.68|3770.68|3770.68|3770.68|0
1607949000000|2020-12-14 12:30:00|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|3770.29|0
1607949010000|2020-12-14 12:30:10|3769.89|3769.89|3772.27|3772.27|3772.27|3772.27|3769.89|3769.89|0
1607949020000|2020-12-14 12:30:20|3770.68|3770.68|3771.08|3771.08|3771.08|3771.08|3770.68|3770.68|0
1607949080000|2020-12-14 12:31:20|3770.78|3770.78|3771.58|3771.58|3771.58|3771.58|3770.78|3770.78|0
1607949090000|2020-12-14 12:31:30|3771.97|3771.97|3771.18|3771.18|3771.97|3771.97|3771.18|3771.18|0
1607949110000|2020-12-14 12:31:50|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|0
1607949130000|2020-12-14 12:32:10|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|3771.68|0
1607949140000|2020-12-14 12:32:20|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|0
1607949160000|2020-12-14 12:32:40|3770.95|3770.95|3771.37|3771.37|3771.37|3771.37|3770.87|3770.87|0
1607949170000|2020-12-14 12:32:50|3771.21|3771.21|3770.91|3770.91|3771.7|3771.7|3770.91|3770.91|0
1607949180000|2020-12-14 12:33:00|3770.8|3770.8|3770.47|3770.47|3770.8|3770.8|3770.47|3770.47|0
1607949190000|2020-12-14 12:33:10|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|3770.08|0
1607949200000|2020-12-14 12:33:20|3769.91|3769.91|3769.66|3769.66|3769.91|3769.91|3769.66|3769.66|0
1607949210000|2020-12-14 12:33:30|3769.91|3769.91|3769.51|3769.51|3769.91|3769.91|3769.51|3769.51|0
1607949230000|2020-12-14 12:33:50|3769.91|3769.91|3769.51|3769.51|3770.31|3770.31|3769.51|3769.51|0
1607949240000|2020-12-14 12:34:00|3769.75|3769.75|3769.75|3769.75|3769.75|3769.75|3769.75|3769.75|0
1607949250000|2020-12-14 12:34:10|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|3769.35|0
1607949270000|2020-12-14 12:34:30|3768.96|3768.96|3768.52|3768.52|3768.96|3768.96|3768.23|3768.23|0
1607949290000|2020-12-14 12:34:50|3768.22|3768.22|3767.43|3767.43|3768.22|3768.22|3766.63|3766.63|0
1607949300000|2020-12-14 12:35:00|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|3768.22|0
1607949310000|2020-12-14 12:35:10|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|3767.82|0
1607949320000|2020-12-14 12:35:20|3767.14|3767.14|3767.14|3767.14|3767.14|3767.14|3767.14|3767.14|0
1607949330000|2020-12-14 12:35:30|3766.98|3766.98|3766.89|3766.89|3766.98|3766.98|3766.89|3766.89|0
1607949360000|2020-12-14 12:36:00|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|3766.1|0
1607949370000|2020-12-14 12:36:10|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|0
1607949380000|2020-12-14 12:36:20|3765.02|3765.02|3765.42|3765.42|3765.42|3765.42|3765.02|3765.02|0
1607949390000|2020-12-14 12:36:30|3765.58|3765.58|3765.68|3765.68|3765.74|3765.74|3765.58|3765.58|0
1607949450000|2020-12-14 12:37:30|3764.81|3764.81|3764.81|3764.81|3764.81|3764.81|3764.81|3764.81|0
1607949470000|2020-12-14 12:37:50|3764.66|3764.66|3764.66|3764.66|3764.66|3764.66|3764.66|3764.66|0
1607949500000|2020-12-14 12:38:20|3763.98|3763.98|3764.77|3764.77|3764.77|3764.77|3763.58|3763.58|0
1607949510000|2020-12-14 12:38:30|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|3764.69|0
1607949520000|2020-12-14 12:38:40|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|3764.29|0
1607949530000|2020-12-14 12:38:50|3763.89|3763.89|3764.05|3764.05|3764.05|3764.05|3763.89|3763.89|0
1607949540000|2020-12-14 12:39:00|3763.37|3763.37|3763.21|3763.21|3763.37|3763.37|3763.16|3763.16|0
1607949550000|2020-12-14 12:39:10|3763.61|3763.61|3763.61|3763.61|3763.61|3763.61|3763.61|3763.61|0
1607949560000|2020-12-14 12:39:20|3764.29|3764.29|3764.77|3764.77|3764.77|3764.77|3764.29|3764.29|0
1607949570000|2020-12-14 12:39:30|3765.17|3765.17|3766.64|3766.64|3766.64|3766.64|3765.17|3765.17|0
1607949580000|2020-12-14 12:39:40|3766.4|3766.4|3766.64|3766.64|3766.64|3766.64|3766.4|3766.4|0
1607949610000|2020-12-14 12:40:10|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|0
1607949620000|2020-12-14 12:40:20|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|0
1607949630000|2020-12-14 12:40:30|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|3765.65|0
1607949650000|2020-12-14 12:40:50|3766.04|3766.04|3766.44|3766.44|3766.44|3766.44|3766.04|3766.04|0
1607949660000|2020-12-14 12:41:00|3765.65|3765.65|3764.85|3764.85|3765.65|3765.65|3764.85|3764.85|0
1607949670000|2020-12-14 12:41:10|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|3765.25|0
1607949680000|2020-12-14 12:41:20|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|0
1607949700000|2020-12-14 12:41:40|3764.96|3764.96|3765.25|3765.25|3765.25|3765.25|3764.86|3764.86|0
1607949720000|2020-12-14 12:42:00|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|0
1607949760000|2020-12-14 12:42:40|3765.14|3765.14|3765.54|3765.54|3765.54|3765.54|3765.14|3765.14|0
1607949770000|2020-12-14 12:42:50|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|0
1607949790000|2020-12-14 12:43:10|3765.31|3765.31|3765.31|3765.31|3765.31|3765.31|3765.31|3765.31|0
1607949830000|2020-12-14 12:43:50|3764.91|3764.91|3765.31|3765.31|3765.31|3765.31|3764.91|3764.91|0
1607949840000|2020-12-14 12:44:00|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|3764.91|0
1607949850000|2020-12-14 12:44:10|3765.31|3765.31|3765.56|3765.56|3765.7|3765.7|3765.31|3765.31|0
1607949880000|2020-12-14 12:44:40|3764.76|3764.76|3765.16|3765.16|3765.16|3765.16|3764.76|3764.76|0
1607949890000|2020-12-14 12:44:50|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|0
1607949900000|2020-12-14 12:45:00|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|0
1607949910000|2020-12-14 12:45:10|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|3765.56|0
1607949920000|2020-12-14 12:45:20|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|3765.24|0
1607949960000|2020-12-14 12:46:00|3765|3765|3764.6|3764.6|3765|3765|3764.6|3764.6|0
1607949980000|2020-12-14 12:46:20|3764.84|3764.84|3764.84|3764.84|3764.84|3764.84|3764.84|3764.84|0
1607949990000|2020-12-14 12:46:30|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|0
1607950000000|2020-12-14 12:46:40|3765.75|3765.75|3765.87|3765.87|3765.87|3765.87|3765.75|3765.75|0
1607950020000|2020-12-14 12:47:00|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|0
1607950050000|2020-12-14 12:47:30|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|0
1607950080000|2020-12-14 12:48:00|3765.73|3765.73|3765.73|3765.73|3765.73|3765.73|3765.73|3765.73|0
1607950090000|2020-12-14 12:48:10|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|0
1607950120000|2020-12-14 12:48:40|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|3766.03|0
1607950150000|2020-12-14 12:49:10|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|0
1607950190000|2020-12-14 12:49:50|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|3765.39|0
1607950200000|2020-12-14 12:50:00|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|0
1607950210000|2020-12-14 12:50:10|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|3764.2|0
1607950220000|2020-12-14 12:50:20|3763.8|3763.8|3763.12|3763.12|3763.8|3763.8|3763.12|3763.12|0
1607950240000|2020-12-14 12:50:40|3763.51|3763.51|3763.51|3763.51|3763.51|3763.51|3763.51|3763.51|0
1607950270000|2020-12-14 12:51:10|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|0
1607950290000|2020-12-14 12:51:30|3762.87|3762.87|3762.47|3762.47|3762.87|3762.87|3762.47|3762.47|0
1607950310000|2020-12-14 12:51:50|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|0
1607950320000|2020-12-14 12:52:00|3762.97|3762.97|3762.58|3762.58|3762.97|3762.97|3762.58|3762.58|0
1607950330000|2020-12-14 12:52:10|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|0
1607950360000|2020-12-14 12:52:40|3762.33|3762.33|3761.7|3761.7|3762.33|3762.33|3761.7|3761.7|0
1607950370000|2020-12-14 12:52:50|3761.33|3761.33|3760.25|3760.25|3761.33|3761.33|3760.25|3760.25|0
1607950380000|2020-12-14 12:53:00|3759.46|3759.46|3759.46|3759.46|3759.46|3759.46|3759.46|3759.46|0
1607950390000|2020-12-14 12:53:10|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|0
1607950400000|2020-12-14 12:53:20|3758.24|3758.24|3758.24|3758.24|3758.24|3758.24|3758.24|3758.24|0
1607950410000|2020-12-14 12:53:30|3757.84|3757.84|3757.18|3757.18|3757.84|3757.84|3757.18|3757.18|0
1607950460000|2020-12-14 12:54:20|3758.55|3758.55|3760.13|3760.13|3760.13|3760.13|3758.55|3758.55|0
1607950470000|2020-12-14 12:54:30|3760.53|3760.53|3760.53|3760.53|3760.53|3760.53|3760.53|3760.53|0
1607950480000|2020-12-14 12:54:40|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|0
1607950490000|2020-12-14 12:54:50|3760.53|3760.53|3759.74|3759.74|3760.53|3760.53|3759.74|3759.74|0
1607950510000|2020-12-14 12:55:10|3760.93|3760.93|3760.53|3760.53|3760.93|3760.93|3760.53|3760.53|0
1607950530000|2020-12-14 12:55:30|3760.65|3760.65|3761.31|3761.31|3761.31|3761.31|3760.65|3760.65|0
1607950540000|2020-12-14 12:55:40|3762.11|3762.11|3761.71|3761.71|3762.11|3762.11|3761.71|3761.71|0
1607950570000|2020-12-14 12:56:10|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|3761.63|0
1607950590000|2020-12-14 12:56:30|3762.21|3762.21|3762.27|3762.27|3762.27|3762.27|3762.21|3762.21|0
1607950600000|2020-12-14 12:56:40|3762.66|3762.66|3762.66|3762.66|3762.66|3762.66|3762.66|3762.66|0
1607950610000|2020-12-14 12:56:50|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|0
1607950620000|2020-12-14 12:57:00|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|3763.01|0
1607950630000|2020-12-14 12:57:10|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|3762.61|0
1607950640000|2020-12-14 12:57:20|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|0
1607950680000|2020-12-14 12:58:00|3763.69|3763.69|3764.48|3764.48|3764.48|3764.48|3763.69|3763.69|0
1607950690000|2020-12-14 12:58:10|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|3764.65|0
1607950710000|2020-12-14 12:58:30|3763.97|3763.97|3763.97|3763.97|3763.97|3763.97|3763.97|3763.97|0
1607950720000|2020-12-14 12:58:40|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|3764.02|0
1607950730000|2020-12-14 12:58:50|3764.42|3764.42|3764.81|3764.81|3764.81|3764.81|3764.42|3764.42|0
1607950740000|2020-12-14 12:59:00|3765.03|3765.03|3765.08|3765.08|3765.08|3765.08|3765.03|3765.03|0
1607950750000|2020-12-14 12:59:10|3765.48|3765.48|3766.27|3766.27|3766.27|3766.27|3765.48|3765.48|0
1607950760000|2020-12-14 12:59:20|3766.63|3766.63|3766.63|3766.63|3766.63|3766.63|3766.63|3766.63|0
1607950780000|2020-12-14 12:59:40|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|3766.78|0
1607950800000|2020-12-14 13:00:00|3767.17|3767.17|3767.98|3767.98|3767.98|3767.98|3767.17|3767.17|0
1607950820000|2020-12-14 13:00:20|3768.15|3768.15|3768.15|3768.15|3768.15|3768.15|3768.15|3768.15|0
1607950830000|2020-12-14 13:00:30|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|0
1607950840000|2020-12-14 13:00:40|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|0
1607950850000|2020-12-14 13:00:50|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|3770.6|0
1607950890000|2020-12-14 13:01:30|3771.79|3771.79|3771|3771|3771.79|3771.79|3771|3771|0
1607950900000|2020-12-14 13:01:40|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|0
1607950930000|2020-12-14 13:02:10|3770.36|3770.36|3770.36|3770.36|3770.36|3770.36|3770.36|3770.36|0
1607950940000|2020-12-14 13:02:20|3770.19|3770.19|3770.19|3770.19|3770.19|3770.19|3770.19|3770.19|0
1607950950000|2020-12-14 13:02:30|3770.87|3770.87|3770.77|3770.77|3770.87|3770.87|3770.77|3770.77|0
1607950980000|2020-12-14 13:03:00|3770.08|3770.08|3768.21|3768.21|3770.08|3770.08|3768.21|3768.21|0
1607951000000|2020-12-14 13:03:20|3767.81|3767.81|3768.21|3768.21|3768.21|3768.21|3767.81|3767.81|0
1607951010000|2020-12-14 13:03:30|3768.06|3768.06|3767.08|3767.08|3768.06|3768.06|3767.08|3767.08|0
1607951020000|2020-12-14 13:03:40|3766.93|3766.93|3766.66|3766.66|3766.93|3766.93|3766.66|3766.66|0
1607951040000|2020-12-14 13:04:00|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|0
1607951050000|2020-12-14 13:04:10|3765.7|3765.7|3764.77|3764.77|3765.7|3765.7|3764.77|3764.77|0
1607951060000|2020-12-14 13:04:20|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|0
1607951100000|2020-12-14 13:05:00|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|3766.12|0
1607951150000|2020-12-14 13:05:50|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|0
1607951160000|2020-12-14 13:06:00|3765.72|3765.72|3765.72|3765.72|3765.72|3765.72|3765.72|3765.72|0
1607951180000|2020-12-14 13:06:20|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|3765.04|0
1607951190000|2020-12-14 13:06:30|3765.83|3765.83|3766.23|3766.23|3766.23|3766.23|3765.83|3765.83|0
1607951210000|2020-12-14 13:06:50|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|3766.53|0
1607951220000|2020-12-14 13:07:00|3766.68|3766.68|3765.8|3765.8|3766.68|3766.68|3765.8|3765.8|0
1607951230000|2020-12-14 13:07:10|3765.68|3765.68|3765.68|3765.68|3765.68|3765.68|3765.68|3765.68|0
1607951240000|2020-12-14 13:07:20|3765.28|3765.28|3766.08|3766.08|3766.08|3766.08|3765.28|3765.28|0
1607951250000|2020-12-14 13:07:30|3765.66|3765.66|3764.98|3764.98|3765.66|3765.66|3764.98|3764.98|0
1607951270000|2020-12-14 13:07:50|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|0
1607951290000|2020-12-14 13:08:10|3765.13|3765.13|3764.73|3764.73|3765.53|3765.53|3764.73|3764.73|0
1607951300000|2020-12-14 13:08:20|3763.94|3763.94|3763.77|3763.77|3763.94|3763.94|3763.77|3763.77|0
1607951330000|2020-12-14 13:08:50|3764.57|3764.57|3764.52|3764.52|3764.96|3764.96|3764.52|3764.52|0
1607951340000|2020-12-14 13:09:00|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|0
1607951360000|2020-12-14 13:09:20|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|0
1607951370000|2020-12-14 13:09:30|3764.79|3764.79|3764.23|3764.23|3764.79|3764.79|3764.23|3764.23|0
1607951400000|2020-12-14 13:10:00|3763.78|3763.78|3762.98|3762.98|3763.78|3763.78|3762.98|3762.98|0
1607951430000|2020-12-14 13:10:30|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|0
1607951460000|2020-12-14 13:11:00|3761.94|3761.94|3762.64|3762.64|3762.64|3762.64|3761.94|3761.94|0
1607951490000|2020-12-14 13:11:30|3762.24|3762.24|3761.84|3761.84|3762.24|3762.24|3761.45|3761.45|0
1607951500000|2020-12-14 13:11:40|3761.45|3761.45|3761.05|3761.05|3761.45|3761.45|3761.05|3761.05|0
1607951530000|2020-12-14 13:12:10|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|0
1607951540000|2020-12-14 13:12:20|3762.24|3762.24|3761.56|3761.56|3762.24|3762.24|3761.56|3761.56|0
1607951550000|2020-12-14 13:12:30|3762.24|3762.24|3762.64|3762.64|3762.64|3762.64|3762.24|3762.24|0
1607951570000|2020-12-14 13:12:50|3762.31|3762.31|3761.12|3761.12|3762.31|3762.31|3761.12|3761.12|0
1607951590000|2020-12-14 13:13:10|3760.55|3760.55|3759.87|3759.87|3760.95|3760.95|3759.87|3759.87|0
1607951600000|2020-12-14 13:13:20|3759.95|3759.95|3759.95|3759.95|3759.95|3759.95|3759.95|3759.95|0
1607951610000|2020-12-14 13:13:30|3759.27|3759.27|3758.59|3758.59|3759.27|3759.27|3758.59|3758.59|0
1607951620000|2020-12-14 13:13:40|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|3759.38|0
1607951630000|2020-12-14 13:13:50|3759.78|3759.78|3759.78|3759.78|3759.78|3759.78|3759.78|3759.78|0
1607951650000|2020-12-14 13:14:10|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|0
1607951660000|2020-12-14 13:14:20|3760.51|3760.51|3760.06|3760.06|3760.51|3760.51|3760.06|3760.06|0
1607951670000|2020-12-14 13:14:30|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|0
1607951680000|2020-12-14 13:14:40|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|0
1607951690000|2020-12-14 13:14:50|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|3759.26|0
1607951700000|2020-12-14 13:15:00|3759.1|3759.1|3758.8|3758.8|3759.1|3759.1|3758.8|3758.8|0
1607951710000|2020-12-14 13:15:10|3758.01|3758.01|3757.86|3757.86|3758.01|3758.01|3757.86|3757.86|0
1607951730000|2020-12-14 13:15:30|3758.26|3758.26|3759.05|3759.05|3759.05|3759.05|3758.26|3758.26|0
1607951750000|2020-12-14 13:15:50|3758.78|3758.78|3758.78|3758.78|3758.78|3758.78|3758.78|3758.78|0
1607951770000|2020-12-14 13:16:10|3759.58|3759.58|3759.18|3759.18|3759.58|3759.58|3759.18|3759.18|0
1607951790000|2020-12-14 13:16:30|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|0
1607951820000|2020-12-14 13:17:00|3759.18|3759.18|3759.26|3759.26|3759.26|3759.26|3759.18|3759.18|0
1607951830000|2020-12-14 13:17:10|3758.86|3758.86|3759.26|3759.26|3759.26|3759.26|3758.86|3758.86|0
1607951840000|2020-12-14 13:17:20|3758.58|3758.58|3758.43|3758.43|3758.58|3758.58|3758.13|3758.13|0
1607951850000|2020-12-14 13:17:30|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|0
1607951860000|2020-12-14 13:17:40|3758.17|3758.17|3758.17|3758.17|3758.17|3758.17|3758.17|3758.17|0
1607951880000|2020-12-14 13:18:00|3758.57|3758.57|3758.57|3758.57|3758.57|3758.57|3758.57|3758.57|0
1607951890000|2020-12-14 13:18:10|3757.4|3757.4|3756.61|3756.61|3757.4|3757.4|3756.61|3756.61|0
1607951920000|2020-12-14 13:18:40|3757.29|3757.29|3757.29|3757.29|3757.29|3757.29|3757.29|3757.29|0
1607951930000|2020-12-14 13:18:50|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|0
1607951950000|2020-12-14 13:19:10|3757.77|3757.77|3757.93|3757.93|3757.93|3757.93|3757.77|3757.77|0
1607951990000|2020-12-14 13:19:50|3757.88|3757.88|3756.98|3756.98|3757.88|3757.88|3756.98|3756.98|0
1607952000000|2020-12-14 13:20:00|3757.38|3757.38|3758.17|3758.17|3758.17|3758.17|3757.38|3757.38|0
1607952010000|2020-12-14 13:20:10|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|0
1607952050000|2020-12-14 13:20:50|3757.62|3757.62|3757.92|3757.92|3757.92|3757.92|3757.62|3757.62|0
1607952070000|2020-12-14 13:21:10|3758.72|3758.72|3758.32|3758.32|3759.11|3759.11|3758.32|3758.32|0
1607952080000|2020-12-14 13:21:20|3760.08|3760.08|3760.08|3760.08|3760.08|3760.08|3760.08|3760.08|0
1607952090000|2020-12-14 13:21:30|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|0
1607952100000|2020-12-14 13:21:40|3760.41|3760.41|3762|3762|3762|3762|3760.41|3760.41|0
1607952150000|2020-12-14 13:22:30|3761.76|3761.76|3761.64|3761.64|3761.76|3761.76|3761.64|3761.64|0
1607952160000|2020-12-14 13:22:40|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|3761.4|0
1607952190000|2020-12-14 13:23:10|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|0
1607952230000|2020-12-14 13:23:50|3760.89|3760.89|3760.89|3760.89|3760.89|3760.89|3760.89|3760.89|0
1607952240000|2020-12-14 13:24:00|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|3761.29|0
1607952260000|2020-12-14 13:24:20|3763.34|3763.34|3760.32|3760.32|3763.34|3763.34|3760.32|3760.32|0
1607952270000|2020-12-14 13:24:30|3761.07|3761.07|3761.13|3761.13|3761.21|3761.21|3761.07|3761.07|0
1607952280000|2020-12-14 13:24:40|3760.74|3760.74|3759.23|3759.23|3760.74|3760.74|3759.23|3759.23|0
1607952300000|2020-12-14 13:25:00|3759.08|3759.08|3758.7|3758.7|3759.23|3759.23|3758.7|3758.7|0
1607952310000|2020-12-14 13:25:10|3758.37|3758.37|3758.37|3758.37|3758.37|3758.37|3758.37|3758.37|0
1607952320000|2020-12-14 13:25:20|3757.97|3757.97|3757.57|3757.57|3757.97|3757.97|3757.57|3757.57|0
1607952340000|2020-12-14 13:25:40|3756.78|3756.78|3758.05|3758.05|3758.05|3758.05|3756.78|3756.78|0
1607952350000|2020-12-14 13:25:50|3757.72|3757.72|3756.68|3756.68|3757.72|3757.72|3756.68|3756.68|0
1607952360000|2020-12-14 13:26:00|3756.8|3756.8|3757.2|3757.2|3757.2|3757.2|3756.8|3756.8|0
1607952390000|2020-12-14 13:26:30|3756.84|3756.84|3756.72|3756.72|3756.84|3756.84|3756.72|3756.72|0
1607952400000|2020-12-14 13:26:40|3756.97|3756.97|3757.53|3757.53|3757.53|3757.53|3756.97|3756.97|0
1607952410000|2020-12-14 13:26:50|3757.29|3757.29|3757.54|3757.54|3757.54|3757.54|3757.29|3757.29|0
1607952420000|2020-12-14 13:27:00|3758.33|3758.33|3759.02|3759.02|3759.02|3759.02|3758.33|3758.33|0
1607952440000|2020-12-14 13:27:20|3758.94|3758.94|3761.32|3761.32|3761.32|3761.32|3758.94|3758.94|0
1607952450000|2020-12-14 13:27:30|3761.71|3761.71|3761.32|3761.32|3761.71|3761.71|3761.32|3761.32|0
1607952480000|2020-12-14 13:28:00|3761.17|3761.17|3761.38|3761.38|3762.06|3762.06|3761.02|3761.02|0
1607952500000|2020-12-14 13:28:20|3761.78|3761.78|3762.17|3762.17|3762.17|3762.17|3761.78|3761.78|0
1607952530000|2020-12-14 13:28:50|3762.57|3762.57|3762.57|3762.57|3762.57|3762.57|3762.57|3762.57|0
1607952540000|2020-12-14 13:29:00|3762.73|3762.73|3764.81|3764.81|3764.81|3764.81|3762.73|3762.73|0
1607952550000|2020-12-14 13:29:10|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|0
1607952560000|2020-12-14 13:29:20|3765.11|3765.11|3766.3|3766.3|3766.3|3766.3|3765.11|3765.11|0
1607952570000|2020-12-14 13:29:30|3766.98|3766.98|3766.98|3766.98|3766.98|3766.98|3766.98|3766.98|0
1607952590000|2020-12-14 13:29:50|3767.38|3767.38|3766.98|3766.98|3767.38|3767.38|3766.98|3766.98|0
1607952600000|2020-12-14 13:30:00|3767.07|3767.07|3765.08|3765.08|3767.07|3767.07|3765.08|3765.08|0
1607952620000|2020-12-14 13:30:20|3764.97|3764.97|3764.07|3764.07|3764.97|3764.97|3764.07|3764.07|0
1607952630000|2020-12-14 13:30:30|3763.39|3763.39|3763.79|3763.79|3763.79|3763.79|3763.39|3763.39|0
1607952650000|2020-12-14 13:30:50|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|3763.39|0
1607952670000|2020-12-14 13:31:10|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|3764.07|0
1607952680000|2020-12-14 13:31:20|3764.47|3764.47|3765.26|3765.26|3765.26|3765.26|3764.47|3764.47|0
1607952700000|2020-12-14 13:31:40|3766.06|3766.06|3766.91|3766.91|3766.91|3766.91|3766.06|3766.06|0
1607952750000|2020-12-14 13:32:30|3766.99|3766.99|3769.55|3769.55|3769.55|3769.55|3766.99|3766.99|0
1607952790000|2020-12-14 13:33:10|3769.38|3769.38|3767.11|3767.11|3769.38|3769.38|3767.11|3767.11|0
1607952800000|2020-12-14 13:33:20|3766.86|3766.86|3767.26|3767.26|3767.26|3767.26|3766.86|3766.86|0
1607952820000|2020-12-14 13:33:40|3767.34|3767.34|3767.34|3767.34|3767.34|3767.34|3767.34|3767.34|0
1607952830000|2020-12-14 13:33:50|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1607952910000|2020-12-14 13:35:10|3768.37|3768.37|3766.86|3766.86|3768.37|3768.37|3766.86|3766.86|0
1607952920000|2020-12-14 13:35:20|3766.91|3766.91|3767.18|3767.18|3767.58|3767.58|3766.91|3766.91|0
1607952930000|2020-12-14 13:35:30|3767.97|3767.97|3766.78|3766.78|3767.97|3767.97|3766.78|3766.78|0
1607952950000|2020-12-14 13:35:50|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|3765.99|0
1607952960000|2020-12-14 13:36:00|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|3765.2|0
1607952980000|2020-12-14 13:36:20|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|0
1607952990000|2020-12-14 13:36:30|3764.87|3764.87|3764.47|3764.47|3764.87|3764.87|3764.47|3764.47|0
1607953000000|2020-12-14 13:36:40|3764.87|3764.87|3764.87|3764.87|3764.87|3764.87|3764.87|3764.87|0
1607953010000|2020-12-14 13:36:50|3763.68|3763.68|3763.68|3763.68|3763.68|3763.68|3763.68|3763.68|0
1607953020000|2020-12-14 13:37:00|3762.09|3762.09|3759.94|3759.94|3762.09|3762.09|3755.97|3755.97|0
1607953030000|2020-12-14 13:37:10|3760.34|3760.34|3761.53|3761.53|3762.32|3762.32|3760.34|3760.34|0
1607953050000|2020-12-14 13:37:30|3762.72|3762.72|3762.72|3762.72|3765.1|3765.1|3762.72|3762.72|0
1607953080000|2020-12-14 13:38:00|3762.88|3762.88|3762.97|3762.97|3762.97|3762.97|3762.88|3762.88|0
1607953090000|2020-12-14 13:38:10|3763.36|3763.36|3763.36|3763.36|3763.36|3763.36|3763.36|3763.36|0
1607953110000|2020-12-14 13:38:30|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|3764.95|0
1607953120000|2020-12-14 13:38:40|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|3764.55|0
1607953140000|2020-12-14 13:39:00|3764.95|3764.95|3766.78|3766.78|3766.78|3766.78|3764.95|3764.95|0
1607953150000|2020-12-14 13:39:10|3767.18|3767.18|3766.78|3766.78|3767.18|3767.18|3766.78|3766.78|0
1607953160000|2020-12-14 13:39:20|3767.18|3767.18|3767.18|3767.18|3767.18|3767.18|3767.18|3767.18|0
1607953170000|2020-12-14 13:39:30|3767.34|3767.34|3767.51|3767.51|3767.51|3767.51|3767.34|3767.34|0
1607953200000|2020-12-14 13:40:00|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|0
1607953210000|2020-12-14 13:40:10|3767.03|3767.03|3766.35|3766.35|3767.03|3767.03|3766.35|3766.35|0
1607953220000|2020-12-14 13:40:20|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|3765.95|0
1607953240000|2020-12-14 13:40:40|3766.35|3766.35|3766.35|3766.35|3766.35|3766.35|3766.35|3766.35|0
1607953260000|2020-12-14 13:41:00|3767.03|3767.03|3766.7|3766.7|3767.03|3767.03|3766.7|3766.7|0
1607953270000|2020-12-14 13:41:10|3767.89|3767.89|3766.7|3766.7|3767.89|3767.89|3766.7|3766.7|0
1607953280000|2020-12-14 13:41:20|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|0
1607953340000|2020-12-14 13:42:20|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|0
1607953350000|2020-12-14 13:42:30|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|3765.9|0
1607953370000|2020-12-14 13:42:50|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|0
1607953390000|2020-12-14 13:43:10|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|3766.7|0
1607953410000|2020-12-14 13:43:30|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|0
1607953420000|2020-12-14 13:43:40|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|3767.33|0
1607953430000|2020-12-14 13:43:50|3767.73|3767.73|3768.12|3768.12|3768.12|3768.12|3767.73|3767.73|0
1607953450000|2020-12-14 13:44:10|3768.52|3768.52|3769.31|3769.31|3769.31|3769.31|3768.52|3768.52|0
1607953460000|2020-12-14 13:44:20|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|0
1607953470000|2020-12-14 13:44:30|3769.66|3769.66|3768.54|3768.54|3769.91|3769.91|3768.54|3768.54|0
1607953480000|2020-12-14 13:44:40|3768.79|3768.79|3769.52|3769.52|3769.52|3769.52|3768.62|3768.62|0
1607953490000|2020-12-14 13:44:50|3769.91|3769.91|3770.31|3770.31|3770.31|3770.31|3769.91|3769.91|0
1607953510000|2020-12-14 13:45:10|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.52|3769.52|0
1607953560000|2020-12-14 13:46:00|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|0
1607953600000|2020-12-14 13:46:40|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|0
1607953620000|2020-12-14 13:47:00|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|3768.24|0
1607953630000|2020-12-14 13:47:10|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|3768.33|0
1607953640000|2020-12-14 13:47:20|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|3769.12|0
1607953650000|2020-12-14 13:47:30|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|0
1607953660000|2020-12-14 13:47:40|3768.97|3768.97|3768.97|3768.97|3768.97|3768.97|3768.97|3768.97|0
1607953670000|2020-12-14 13:47:50|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|3769.37|0
1607953680000|2020-12-14 13:48:00|3768.95|3768.95|3769.2|3769.2|3769.2|3769.2|3768.95|3768.95|0
1607953690000|2020-12-14 13:48:10|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|3769.04|0
1607953720000|2020-12-14 13:48:40|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|0
1607953730000|2020-12-14 13:48:50|3771.35|3771.35|3773.34|3773.34|3773.34|3773.34|3771.35|3771.35|0
1607953740000|2020-12-14 13:49:00|3773.75|3773.75|3774.02|3774.02|3774.02|3774.02|3773.75|3773.75|0
1607953750000|2020-12-14 13:49:10|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|0
1607953770000|2020-12-14 13:49:30|3775.1|3775.1|3775.89|3775.89|3775.89|3775.89|3775.1|3775.1|0
1607953780000|2020-12-14 13:49:40|3774.3|3774.3|3773.62|3773.62|3774.3|3774.3|3773.62|3773.62|0
1607953790000|2020-12-14 13:49:50|3773.54|3773.54|3773.54|3773.54|3773.54|3773.54|3773.54|3773.54|0
1607953800000|2020-12-14 13:50:00|3773.39|3773.39|3772.66|3772.66|3773.54|3773.54|3772.36|3772.36|0
1607953810000|2020-12-14 13:50:10|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|3772.5|0
1607953820000|2020-12-14 13:50:20|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|0
1607953860000|2020-12-14 13:51:00|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|0
1607953870000|2020-12-14 13:51:10|3771.06|3771.06|3771.46|3771.46|3771.46|3771.46|3771.06|3771.06|0
1607953880000|2020-12-14 13:51:20|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|0
1607953890000|2020-12-14 13:51:30|3771.06|3771.06|3771.21|3771.21|3771.21|3771.21|3771.06|3771.06|0
1607953910000|2020-12-14 13:51:50|3772.01|3772.01|3771.85|3771.85|3772.01|3772.01|3771.85|3771.85|0
1607953930000|2020-12-14 13:52:10|3771.74|3771.74|3771.06|3771.06|3771.74|3771.74|3771.06|3771.06|0
1607953940000|2020-12-14 13:52:20|3770.73|3770.73|3770.73|3770.73|3770.73|3770.73|3770.73|3770.73|0
1607953970000|2020-12-14 13:52:50|3770.94|3770.94|3770.99|3770.99|3770.99|3770.99|3770.94|3770.94|0
1607953980000|2020-12-14 13:53:00|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|0
1607953990000|2020-12-14 13:53:10|3770.39|3770.39|3770.39|3770.39|3770.39|3770.39|3770.39|3770.39|0
1607954040000|2020-12-14 13:54:00|3770.56|3770.56|3770.48|3770.48|3770.56|3770.56|3770.48|3770.48|0
1607954060000|2020-12-14 13:54:20|3772.86|3772.86|3773.14|3773.14|3773.54|3773.54|3772.86|3772.86|0
1607954080000|2020-12-14 13:54:40|3771.16|3771.16|3771.56|3771.56|3771.56|3771.56|3771.16|3771.16|0
1607954090000|2020-12-14 13:54:50|3771.72|3771.72|3772.4|3772.4|3772.4|3772.4|3771.72|3771.72|0
1607954100000|2020-12-14 13:55:00|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|3772.57|0
1607954130000|2020-12-14 13:55:30|3772.24|3772.24|3770.65|3770.65|3772.24|3772.24|3770.65|3770.65|0
1607954140000|2020-12-14 13:55:40|3770.26|3770.26|3770.42|3770.42|3770.42|3770.42|3770.26|3770.26|0
1607954160000|2020-12-14 13:56:00|3769.74|3769.74|3769.66|3769.66|3769.74|3769.74|3769.66|3769.66|0
1607954190000|2020-12-14 13:56:30|3768.97|3768.97|3769.05|3769.05|3769.05|3769.05|3768.97|3768.97|0
1607954200000|2020-12-14 13:56:40|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|0
1607954220000|2020-12-14 13:57:00|3770.67|3770.67|3771.46|3771.46|3771.46|3771.46|3770.67|3770.67|0
1607954230000|2020-12-14 13:57:10|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|0
1607954240000|2020-12-14 13:57:20|3771.35|3771.35|3771.35|3771.35|3771.35|3771.35|3771.35|3771.35|0
1607954260000|2020-12-14 13:57:40|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|0
1607954280000|2020-12-14 13:58:00|3771.6|3771.6|3771.45|3771.45|3771.75|3771.75|3771.45|3771.45|0
1607954290000|2020-12-14 13:58:10|3772.25|3772.25|3772.64|3772.64|3772.64|3772.64|3772.25|3772.25|0
1607954300000|2020-12-14 13:58:20|3772.25|3772.25|3772.25|3772.25|3772.25|3772.25|3772.25|3772.25|0
1607954310000|2020-12-14 13:58:30|3772.64|3772.64|3772.64|3772.64|3772.64|3772.64|3772.64|3772.64|0
1607954320000|2020-12-14 13:58:40|3772.88|3772.88|3773.28|3773.28|3773.28|3773.28|3772.88|3772.88|0
1607954330000|2020-12-14 13:58:50|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|0
1607954350000|2020-12-14 13:59:10|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|0
1607954360000|2020-12-14 13:59:20|3771.68|3771.68|3770.89|3770.89|3771.68|3771.68|3770.89|3770.89|0
1607954380000|2020-12-14 13:59:40|3771.04|3771.04|3772.23|3772.23|3772.38|3772.38|3771.04|3771.04|0
1607954390000|2020-12-14 13:59:50|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|3772.38|0
1607954400000|2020-12-14 14:00:00|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|3771.98|0
1607954410000|2020-12-14 14:00:10|3771.57|3771.57|3770.77|3770.77|3771.57|3771.57|3770.77|3770.77|0
1607954420000|2020-12-14 14:00:20|3770.69|3770.69|3770.71|3770.71|3771.1|3771.1|3770.69|3770.69|0
1607954440000|2020-12-14 14:00:40|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|0
1607954450000|2020-12-14 14:00:50|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|0
1607954460000|2020-12-14 14:01:00|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|3770.01|0
1607954500000|2020-12-14 14:01:40|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|0
1607954520000|2020-12-14 14:02:00|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|0
1607954540000|2020-12-14 14:02:20|3770.94|3770.94|3770.94|3770.94|3771.63|3771.63|3770.94|3770.94|0
1607954550000|2020-12-14 14:02:30|3770.55|3770.55|3769.75|3769.75|3770.55|3770.55|3769.75|3769.75|0
1607954570000|2020-12-14 14:02:50|3769.36|3769.36|3769.36|3769.36|3769.36|3769.36|3769.36|3769.36|0
1607954580000|2020-12-14 14:03:00|3768.96|3768.96|3768.96|3768.96|3768.96|3768.96|3768.96|3768.96|0
1607954590000|2020-12-14 14:03:10|3768.17|3768.17|3768.17|3768.17|3768.17|3768.17|3768.17|3768.17|0
1607954600000|2020-12-14 14:03:20|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|3767.92|0
1607954620000|2020-12-14 14:03:40|3766.55|3766.55|3766.55|3766.55|3766.55|3766.55|3766.55|3766.55|0
1607954640000|2020-12-14 14:04:00|3765.36|3765.36|3765.36|3765.36|3765.36|3765.36|3765.36|3765.36|0
1607954670000|2020-12-14 14:04:30|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|0
1607954690000|2020-12-14 14:04:50|3765.69|3765.69|3765.69|3765.69|3765.69|3765.69|3765.69|3765.69|0
1607954710000|2020-12-14 14:05:10|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|3766.48|0
1607954720000|2020-12-14 14:05:20|3767.27|3767.27|3769.09|3769.09|3769.09|3769.09|3767.27|3767.27|0
1607954730000|2020-12-14 14:05:30|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|0
1607954740000|2020-12-14 14:05:40|3769.43|3769.43|3769.26|3769.26|3769.43|3769.43|3769.18|3769.18|0
1607954750000|2020-12-14 14:05:50|3769.1|3769.1|3769.49|3769.49|3769.49|3769.49|3769.1|3769.1|0
1607954760000|2020-12-14 14:06:00|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|3769.83|0
1607954790000|2020-12-14 14:06:30|3769.43|3769.43|3770.62|3770.62|3770.62|3770.62|3769.43|3769.43|0
1607954820000|2020-12-14 14:07:00|3770.54|3770.54|3770.7|3770.7|3770.7|3770.7|3770.54|3770.54|0
1607954840000|2020-12-14 14:07:20|3770.3|3770.3|3769.11|3769.11|3770.3|3770.3|3769.11|3769.11|0
1607954870000|2020-12-14 14:07:50|3769.28|3769.28|3769.03|3769.03|3769.28|3769.28|3769.03|3769.03|0
1607954880000|2020-12-14 14:08:00|3768.88|3768.88|3768.49|3768.49|3768.88|3768.88|3768.49|3768.49|0
1607954900000|2020-12-14 14:08:20|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|0
1607954920000|2020-12-14 14:08:40|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|3769.28|0
1607954930000|2020-12-14 14:08:50|3768.88|3768.88|3768.8|3768.8|3769.04|3769.04|3768.8|3768.8|0
1607954940000|2020-12-14 14:09:00|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|0
1607954960000|2020-12-14 14:09:20|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|0
1607954980000|2020-12-14 14:09:40|3768.97|3768.97|3769.37|3769.37|3769.37|3769.37|3768.97|3768.97|0
1607954990000|2020-12-14 14:09:50|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|0
1607955000000|2020-12-14 14:10:00|3768.42|3768.42|3768.19|3768.19|3768.42|3768.42|3768.19|3768.19|0
1607955010000|2020-12-14 14:10:10|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|3768.58|0
1607955020000|2020-12-14 14:10:20|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|3768.75|0
1607955030000|2020-12-14 14:10:30|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|3768.07|0
1607955050000|2020-12-14 14:10:50|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|0
1607955090000|2020-12-14 14:11:30|3769.26|3769.26|3769.26|3769.26|3769.26|3769.26|3769.26|3769.26|0
1607955100000|2020-12-14 14:11:40|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|3769.94|0
1607955110000|2020-12-14 14:11:50|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|0
1607955120000|2020-12-14 14:12:00|3770.58|3770.58|3770.58|3770.58|3770.58|3770.58|3770.58|3770.58|0
1607955130000|2020-12-14 14:12:10|3770.5|3770.5|3770.42|3770.42|3770.58|3770.58|3770.42|3770.42|0
1607955140000|2020-12-14 14:12:20|3770.02|3770.02|3769.94|3769.94|3770.02|3770.02|3769.94|3769.94|0
1607955150000|2020-12-14 14:12:30|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|3769.86|0
1607955160000|2020-12-14 14:12:40|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|0
1607955170000|2020-12-14 14:12:50|3768.27|3768.27|3768.16|3768.16|3768.27|3768.27|3768.16|3768.16|0
1607955190000|2020-12-14 14:13:10|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|0
1607955220000|2020-12-14 14:13:40|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1607955240000|2020-12-14 14:14:00|3767.24|3767.24|3767.46|3767.46|3767.46|3767.46|3767.24|3767.24|0
1607955250000|2020-12-14 14:14:10|3766.66|3766.66|3767.85|3767.85|3767.85|3767.85|3766.66|3766.66|0
1607955270000|2020-12-14 14:14:30|3767.46|3767.46|3767.37|3767.37|3767.46|3767.46|3767.37|3767.37|0
1607955280000|2020-12-14 14:14:40|3767.23|3767.23|3766.98|3766.98|3767.23|3767.23|3766.98|3766.98|0
1607955290000|2020-12-14 14:14:50|3767.14|3767.14|3767.39|3767.39|3767.39|3767.39|3767.14|3767.14|0
1607955300000|2020-12-14 14:15:00|3767.54|3767.54|3767.14|3767.14|3767.54|3767.54|3767.14|3767.14|0
1607955310000|2020-12-14 14:15:10|3767.83|3767.83|3768.22|3768.22|3768.22|3768.22|3767.83|3767.83|0
1607955330000|2020-12-14 14:15:30|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|0
1607955340000|2020-12-14 14:15:40|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|3767.91|3767.91|0
1607955370000|2020-12-14 14:16:10|3768.14|3768.14|3769.51|3769.51|3769.51|3769.51|3768.14|3768.14|0
1607955380000|2020-12-14 14:16:20|3768.82|3768.82|3770.01|3770.01|3770.01|3770.01|3768.82|3768.82|0
1607955390000|2020-12-14 14:16:30|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|3769.22|0
1607955400000|2020-12-14 14:16:40|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|0
1607955430000|2020-12-14 14:17:10|3770.41|3770.41|3771.2|3771.2|3771.2|3771.2|3770.41|3770.41|0
1607955440000|2020-12-14 14:17:20|3771.62|3771.62|3770.82|3770.82|3771.62|3771.62|3770.82|3770.82|0
1607955450000|2020-12-14 14:17:30|3770.43|3770.43|3770.43|3770.43|3770.43|3770.43|3770.43|3770.43|0
1607955460000|2020-12-14 14:17:40|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|3770.03|0
1607955470000|2020-12-14 14:17:50|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|0
1607955480000|2020-12-14 14:18:00|3769.32|3769.32|3768.78|3768.78|3769.32|3769.32|3768.78|3768.78|0
1607955490000|2020-12-14 14:18:10|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|3768.44|0
1607955500000|2020-12-14 14:18:20|3768.05|3768.05|3768.05|3768.05|3768.05|3768.05|3768.05|3768.05|0
1607955510000|2020-12-14 14:18:30|3767.49|3767.49|3766.93|3766.93|3767.49|3767.49|3766.93|3766.93|0
1607955520000|2020-12-14 14:18:40|3766.77|3766.77|3765.4|3765.4|3766.77|3766.77|3765.4|3765.4|0
1607955530000|2020-12-14 14:18:50|3765|3765|3765.4|3765.4|3765.4|3765.4|3765|3765|0
1607955540000|2020-12-14 14:19:00|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|3765.32|0
1607955550000|2020-12-14 14:19:10|3764.92|3764.92|3764.92|3764.92|3764.92|3764.92|3764.92|3764.92|0
1607955560000|2020-12-14 14:19:20|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|0
1607955570000|2020-12-14 14:19:30|3764.3|3764.3|3764.3|3764.3|3764.3|3764.3|3764.3|3764.3|0
1607955580000|2020-12-14 14:19:40|3763.9|3763.9|3763.73|3763.73|3763.9|3763.9|3763.73|3763.73|0
1607955590000|2020-12-14 14:19:50|3763.05|3763.05|3761.86|3761.86|3763.05|3763.05|3761.86|3761.86|0
1607955600000|2020-12-14 14:20:00|3761.18|3761.18|3761.18|3761.18|3761.18|3761.18|3761.18|3761.18|0
1607955630000|2020-12-14 14:20:30|3761.97|3761.97|3760.38|3760.38|3761.97|3761.97|3760.38|3760.38|0
1607955640000|2020-12-14 14:20:40|3760.22|3760.22|3760.53|3760.53|3760.61|3760.61|3760.22|3760.22|0
1607955650000|2020-12-14 14:20:50|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|3760.93|0
1607955680000|2020-12-14 14:21:20|3760.53|3760.53|3757.8|3757.8|3760.53|3760.53|3757.8|3757.8|0
1607955690000|2020-12-14 14:21:30|3757.72|3757.72|3757.32|3757.32|3757.72|3757.72|3757.32|3757.32|0
1607955710000|2020-12-14 14:21:50|3758.12|3758.12|3758.12|3758.12|3758.12|3758.12|3758.12|3758.12|0
1607955720000|2020-12-14 14:22:00|3758.51|3758.51|3758.91|3758.91|3758.91|3758.91|3758.51|3758.51|0
1607955730000|2020-12-14 14:22:10|3758.86|3758.86|3755.33|3755.33|3758.86|3758.86|3755.33|3755.33|0
1607955740000|2020-12-14 14:22:20|3754.14|3754.14|3754.54|3754.54|3754.54|3754.54|3754.14|3754.14|0
1607955770000|2020-12-14 14:22:50|3754.37|3754.37|3754.37|3754.37|3754.37|3754.37|3754.37|3754.37|0
1607955780000|2020-12-14 14:23:00|3753.97|3753.97|3753.29|3753.29|3753.97|3753.97|3753.29|3753.29|0
1607955790000|2020-12-14 14:23:10|3753.14|3753.14|3753.14|3753.14|3753.14|3753.14|3753.14|3753.14|0
1607955800000|2020-12-14 14:23:20|3752.98|3752.98|3753.74|3753.74|3753.74|3753.74|3752.98|3752.98|0
1607955810000|2020-12-14 14:23:30|3752.16|3752.16|3752.16|3752.16|3752.16|3752.16|3751.76|3751.76|0
1607955820000|2020-12-14 14:23:40|3752|3752|3751.89|3751.89|3752|3752|3751.89|3751.89|0
1607955840000|2020-12-14 14:24:00|3751.09|3751.09|3751.01|3751.01|3751.09|3751.09|3751.01|3751.01|0
1607955850000|2020-12-14 14:24:10|3751.09|3751.09|3750.55|3750.55|3751.09|3751.09|3750.47|3750.47|0
1607955870000|2020-12-14 14:24:30|3750.8|3750.8|3751.38|3751.38|3751.38|3751.38|3750.8|3750.8|0
1607955880000|2020-12-14 14:24:40|3750.9|3750.9|3750.93|3750.93|3750.93|3750.93|3750.78|3750.78|0
1607955910000|2020-12-14 14:25:10|3751.01|3751.01|3750.62|3750.62|3751.01|3751.01|3750.62|3750.62|0
1607955920000|2020-12-14 14:25:20|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|0
1607955930000|2020-12-14 14:25:30|3750.96|3750.96|3750.96|3750.96|3750.96|3750.96|3750.96|3750.96|0
1607955940000|2020-12-14 14:25:40|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|0
1607955950000|2020-12-14 14:25:50|3750.96|3750.96|3751.36|3751.36|3751.36|3751.36|3750.96|3750.96|0
1607955960000|2020-12-14 14:26:00|3751.6|3751.6|3752|3752|3752|3752|3751.6|3751.6|0
1607955970000|2020-12-14 14:26:10|3751.6|3751.6|3751.6|3751.6|3751.6|3751.6|3751.6|3751.6|0
1607955980000|2020-12-14 14:26:20|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|0
1607956020000|2020-12-14 14:27:00|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|0
1607956030000|2020-12-14 14:27:10|3750.03|3750.03|3749.58|3749.58|3750.03|3750.03|3749.58|3749.58|0
1607956040000|2020-12-14 14:27:20|3749.18|3749.18|3749.09|3749.09|3749.18|3749.18|3748.79|3748.79|0
1607956050000|2020-12-14 14:27:30|3747.72|3747.72|3747.72|3747.72|3747.72|3747.72|3747.72|3747.72|0
1607956060000|2020-12-14 14:27:40|3747.88|3747.88|3748.3|3748.3|3748.3|3748.3|3747.51|3747.51|0
1607956070000|2020-12-14 14:27:50|3748.25|3748.25|3746.37|3746.37|3748.25|3748.25|3746.37|3746.37|0
1607956080000|2020-12-14 14:28:00|3747.17|3747.17|3746.52|3746.52|3747.17|3747.17|3746.52|3746.52|0
1607956090000|2020-12-14 14:28:10|3746.44|3746.44|3746.44|3746.44|3746.44|3746.44|3746.44|3746.44|0
1607956120000|2020-12-14 14:28:40|3746.59|3746.59|3746.19|3746.19|3746.59|3746.59|3746.19|3746.19|0
1607956140000|2020-12-14 14:29:00|3746.11|3746.11|3746.5|3746.5|3746.5|3746.5|3746.11|3746.11|0
1607956150000|2020-12-14 14:29:10|3747.3|3747.3|3747.3|3747.3|3747.3|3747.3|3747.3|3747.3|0
1607956160000|2020-12-14 14:29:20|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|0
1607956170000|2020-12-14 14:29:30|3747.91|3747.91|3747.8|3747.8|3747.91|3747.91|3747.8|3747.8|0
1607956190000|2020-12-14 14:29:50|3747.88|3747.88|3747.5|3747.5|3748.03|3748.03|3747.5|3747.5|0
1607956200000|2020-12-14 14:30:00|3747.42|3747.42|3747.2|3747.2|3747.42|3747.42|3746.51|3746.51|0
1607956210000|2020-12-14 14:30:10|3746.8|3746.8|3746.8|3746.8|3746.8|3746.8|3746.12|3746.12|0
1607956220000|2020-12-14 14:30:20|3747.2|3747.2|3746.91|3746.91|3747.59|3747.59|3746.91|3746.91|0
1607956230000|2020-12-14 14:30:30|3747.31|3747.31|3749.46|3749.46|3749.54|3749.54|3747.31|3747.31|0
1607956240000|2020-12-14 14:30:40|3749.06|3749.06|3749.85|3749.85|3749.85|3749.85|3749.06|3749.06|0
1607956250000|2020-12-14 14:30:50|3751.05|3751.05|3749.85|3749.85|3751.05|3751.05|3749.85|3749.85|0
1607956270000|2020-12-14 14:31:10|3750.16|3750.16|3753.2|3753.2|3753.2|3753.2|3750.16|3750.16|0
1607956280000|2020-12-14 14:31:20|3753.45|3753.45|3754.64|3754.64|3754.64|3754.64|3753.45|3753.45|0
1607956290000|2020-12-14 14:31:30|3754.24|3754.24|3754.93|3754.93|3754.93|3754.93|3754.13|3754.13|0
1607956300000|2020-12-14 14:31:40|3753.34|3753.34|3752.89|3752.89|3754.53|3754.53|3752.89|3752.89|0
1607956310000|2020-12-14 14:31:50|3752.49|3752.49|3752.49|3752.49|3753.68|3753.68|3752.1|3752.1|0
1607956320000|2020-12-14 14:32:00|3751.3|3751.3|3753.29|3753.29|3753.29|3753.29|3750.91|3750.91|0
1607956340000|2020-12-14 14:32:20|3751.7|3751.7|3751.14|3751.14|3751.7|3751.7|3751.14|3751.14|0
1607956350000|2020-12-14 14:32:30|3749.87|3749.87|3749.7|3749.7|3750.49|3750.49|3749.7|3749.7|0
1607956360000|2020-12-14 14:32:40|3748.91|3748.91|3748.06|3748.06|3750.1|3750.1|3748.06|3748.06|0
1607956370000|2020-12-14 14:32:50|3747.37|3747.37|3748.96|3748.96|3748.96|3748.96|3747.37|3747.37|0
1607956380000|2020-12-14 14:33:00|3748.88|3748.88|3748|3748|3748.88|3748.88|3747.84|3747.84|0
1607956390000|2020-12-14 14:33:10|3747.21|3747.21|3746.81|3746.81|3747.21|3747.21|3746.81|3746.81|0
1607956400000|2020-12-14 14:33:20|3746.42|3746.42|3747.63|3747.63|3748.32|3748.32|3746.42|3746.42|0
1607956410000|2020-12-14 14:33:30|3746.84|3746.84|3745.51|3745.51|3746.84|3746.84|3745.51|3745.51|0
1607956420000|2020-12-14 14:33:40|3745.11|3745.11|3745.11|3745.11|3745.11|3745.11|3745.11|3745.11|0
1607956430000|2020-12-14 14:33:50|3745.28|3745.28|3745.28|3745.28|3745.28|3745.28|3745.19|3745.19|0
1607956440000|2020-12-14 14:34:00|3745.11|3745.11|3745.56|3745.56|3745.56|3745.56|3745.11|3745.11|0
1607956450000|2020-12-14 14:34:10|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|0
1607956460000|2020-12-14 14:34:20|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|0
1607956470000|2020-12-14 14:34:30|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|0
1607956500000|2020-12-14 14:35:00|3745.56|3745.56|3745.56|3745.56|3746.35|3746.35|3745.56|3745.56|0
1607956520000|2020-12-14 14:35:20|3745.16|3745.16|3745.56|3745.56|3745.56|3745.56|3745.16|3745.16|0
1607956550000|2020-12-14 14:35:50|3745.16|3745.16|3745.57|3745.57|3746.53|3746.53|3744.94|3744.94|0
1607956560000|2020-12-14 14:36:00|3745.41|3745.41|3742.63|3742.63|3745.41|3745.41|3742.63|3742.63|0
1607956570000|2020-12-14 14:36:10|3742.38|3742.38|3740.56|3740.56|3742.38|3742.38|3739.88|3739.88|0
1607956580000|2020-12-14 14:36:20|3739.88|3739.88|3742.35|3742.35|3742.35|3742.35|3739.88|3739.88|0
1607956590000|2020-12-14 14:36:30|3742.26|3742.26|3742.28|3742.28|3742.68|3742.68|3742|3742|0
1607956610000|2020-12-14 14:36:50|3742.6|3742.6|3742.55|3742.55|3742.6|3742.6|3742.55|3742.55|0
1607956620000|2020-12-14 14:37:00|3742.39|3742.39|3742.39|3742.39|3742.39|3742.39|3742.39|3742.39|0
1607956630000|2020-12-14 14:37:10|3741.43|3741.43|3742.23|3742.23|3742.23|3742.23|3741.04|3741.04|0
1607956640000|2020-12-14 14:37:20|3741.9|3741.9|3741.9|3741.9|3741.9|3741.9|3741.9|3741.9|0
1607956650000|2020-12-14 14:37:30|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|3740.71|3740.71|0
1607956660000|2020-12-14 14:37:40|3741.79|3741.79|3741.1|3741.1|3741.79|3741.79|3741.1|3741.1|0
1607956670000|2020-12-14 14:37:50|3740.71|3740.71|3740.6|3740.6|3740.71|3740.71|3740.6|3740.6|0
1607956680000|2020-12-14 14:38:00|3741|3741|3741.29|3741.29|3741.29|3741.29|3741|3741|0
1607956690000|2020-12-14 14:38:10|3741.98|3741.98|3741.98|3741.98|3741.98|3741.98|3741.98|3741.98|0
1607956700000|2020-12-14 14:38:20|3742.31|3742.31|3742.77|3742.77|3742.77|3742.77|3741.98|3741.98|0
1607956710000|2020-12-14 14:38:30|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|0
1607956720000|2020-12-14 14:38:40|3742.88|3742.88|3743.68|3743.68|3743.68|3743.68|3742.88|3742.88|0
1607956730000|2020-12-14 14:38:50|3743.43|3743.43|3742.63|3742.63|3743.43|3743.43|3742.63|3742.63|0
1607956740000|2020-12-14 14:39:00|3742.55|3742.55|3744.44|3744.44|3744.44|3744.44|3742.55|3742.55|0
1607956750000|2020-12-14 14:39:10|3745.57|3745.57|3745.57|3745.57|3745.57|3745.57|3745.57|3745.57|0
1607956760000|2020-12-14 14:39:20|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|0
1607956770000|2020-12-14 14:39:30|3746.86|3746.86|3747.1|3747.1|3747.1|3747.1|3746.77|3746.77|0
1607956780000|2020-12-14 14:39:40|3747.21|3747.21|3747.21|3747.21|3747.21|3747.21|3747.21|3747.21|0
1607956790000|2020-12-14 14:39:50|3746.81|3746.81|3745.62|3745.62|3746.81|3746.81|3745.62|3745.62|0
1607956800000|2020-12-14 14:40:00|3745.38|3745.38|3744.29|3744.29|3745.38|3745.38|3744.29|3744.29|0
1607956810000|2020-12-14 14:40:10|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|0
1607956820000|2020-12-14 14:40:20|3744.6|3744.6|3746.3|3746.3|3746.3|3746.3|3744.6|3744.6|0
1607956830000|2020-12-14 14:40:30|3746.98|3746.98|3748.29|3748.29|3748.29|3748.29|3746.98|3746.98|0
1607956840000|2020-12-14 14:40:40|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|3747.5|0
1607956860000|2020-12-14 14:41:00|3748.86|3748.86|3748.18|3748.18|3748.86|3748.86|3748.18|3748.18|0
1607956870000|2020-12-14 14:41:10|3748.07|3748.07|3747.28|3747.28|3748.07|3748.07|3747.28|3747.28|0
1607956880000|2020-12-14 14:41:20|3746.88|3746.88|3746.88|3746.88|3746.88|3746.88|3746.88|3746.88|0
1607956890000|2020-12-14 14:41:30|3746.76|3746.76|3746.68|3746.68|3746.76|3746.76|3746.68|3746.68|0
1607956910000|2020-12-14 14:41:50|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|0
1607956920000|2020-12-14 14:42:00|3746.78|3746.78|3747.66|3747.66|3747.66|3747.66|3746.78|3746.78|0
1607956930000|2020-12-14 14:42:10|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|0
1607956940000|2020-12-14 14:42:20|3747.66|3747.66|3747.62|3747.62|3747.87|3747.87|3747.62|3747.62|0
1607956950000|2020-12-14 14:42:30|3747.22|3747.22|3747.91|3747.91|3747.91|3747.91|3747.22|3747.22|0
1607956960000|2020-12-14 14:42:40|3748.7|3748.7|3748.95|3748.95|3748.95|3748.95|3748.7|3748.7|0
1607956970000|2020-12-14 14:42:50|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|0
1607956980000|2020-12-14 14:43:00|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|3748.47|0
1607956990000|2020-12-14 14:43:10|3749.15|3749.15|3750.34|3750.34|3750.34|3750.34|3749.15|3749.15|0
1607957010000|2020-12-14 14:43:30|3748.36|3748.36|3747.96|3747.96|3748.36|3748.36|3747.96|3747.96|0
1607957020000|2020-12-14 14:43:40|3747.71|3747.71|3747.71|3747.71|3747.71|3747.71|3747.71|3747.71|0
1607957040000|2020-12-14 14:44:00|3747.82|3747.82|3748.22|3748.22|3748.22|3748.22|3747.82|3747.82|0
1607957050000|2020-12-14 14:44:10|3749.01|3749.01|3748.4|3748.4|3749.01|3749.01|3748.4|3748.4|0
1607957060000|2020-12-14 14:44:20|3748|3748|3748.69|3748.69|3748.69|3748.69|3748|3748|0
1607957070000|2020-12-14 14:44:30|3748|3748|3747.76|3747.76|3748|3748|3747.76|3747.76|0
1607957080000|2020-12-14 14:44:40|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|0
1607957090000|2020-12-14 14:44:50|3748.15|3748.15|3748.15|3748.15|3748.15|3748.15|3748.15|3748.15|0
1607957110000|2020-12-14 14:45:10|3747.76|3747.76|3746.96|3746.96|3747.76|3747.76|3746.96|3746.96|0
1607957130000|2020-12-14 14:45:30|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|0
1607957150000|2020-12-14 14:45:50|3746.96|3746.96|3747.36|3747.36|3747.36|3747.36|3746.96|3746.96|0
1607957160000|2020-12-14 14:46:00|3746.68|3746.68|3743.98|3743.98|3746.68|3746.68|3743.98|3743.98|0
1607957200000|2020-12-14 14:46:40|3743.9|3743.9|3743.82|3743.82|3743.9|3743.9|3743.82|3743.82|0
1607957210000|2020-12-14 14:46:50|3742.45|3742.45|3741.77|3741.77|3742.45|3742.45|3741.77|3741.77|0
1607957220000|2020-12-14 14:47:00|3741.68|3741.68|3739.63|3739.63|3741.68|3741.68|3739.63|3739.63|0
1607957230000|2020-12-14 14:47:10|3739.47|3739.47|3739.87|3739.87|3739.87|3739.87|3739.47|3739.47|0
1607957240000|2020-12-14 14:47:20|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|0
1607957250000|2020-12-14 14:47:30|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|0
1607957270000|2020-12-14 14:47:50|3740.57|3740.57|3740.42|3740.42|3740.57|3740.57|3740.42|3740.42|0
1607957280000|2020-12-14 14:48:00|3740.57|3740.57|3740.81|3740.81|3740.96|3740.96|3740.57|3740.57|0
1607957290000|2020-12-14 14:48:10|3741.21|3741.21|3742.16|3742.16|3742.31|3742.31|3741.21|3741.21|0
1607957300000|2020-12-14 14:48:20|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|0
1607957310000|2020-12-14 14:48:30|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|0
1607957350000|2020-12-14 14:49:10|3742.42|3742.42|3742.67|3742.67|3742.67|3742.67|3742.42|3742.42|0
1607957370000|2020-12-14 14:49:30|3742.43|3742.43|3742.83|3742.83|3743.63|3743.63|3742.43|3742.43|0
1607957390000|2020-12-14 14:49:50|3743.63|3743.63|3743.63|3743.63|3743.63|3743.63|3743.63|3743.63|0
1607957400000|2020-12-14 14:50:00|3742.83|3742.83|3742.09|3742.09|3742.83|3742.83|3742.09|3742.09|0
1607957440000|2020-12-14 14:50:40|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1607957450000|2020-12-14 14:50:50|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|3742.09|0
1607957460000|2020-12-14 14:51:00|3741.4|3741.4|3741.24|3741.24|3741.4|3741.4|3741.24|3741.24|0
1607957470000|2020-12-14 14:51:10|3741.16|3741.16|3741.1|3741.1|3741.16|3741.16|3741.1|3741.1|0
1607957480000|2020-12-14 14:51:20|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|0
1607957500000|2020-12-14 14:51:40|3741.1|3741.1|3741.21|3741.21|3741.21|3741.21|3741.1|3741.1|0
1607957510000|2020-12-14 14:51:50|3741.32|3741.32|3740.52|3740.52|3741.32|3741.32|3740.52|3740.52|0
1607957520000|2020-12-14 14:52:00|3740.13|3740.13|3739.78|3739.78|3740.13|3740.13|3739.73|3739.73|0
1607957530000|2020-12-14 14:52:10|3739.1|3739.1|3738.2|3738.2|3739.18|3739.18|3738.2|3738.2|0
1607957540000|2020-12-14 14:52:20|3738.88|3738.88|3738.72|3738.72|3738.88|3738.88|3738.32|3738.32|0
1607957550000|2020-12-14 14:52:30|3738.55|3738.55|3738.16|3738.16|3738.55|3738.55|3738.16|3738.16|0
1607957580000|2020-12-14 14:53:00|3737.99|3737.99|3737.74|3737.74|3737.99|3737.99|3737.74|3737.74|0
1607957590000|2020-12-14 14:53:10|3738.14|3738.14|3736.3|3736.3|3738.14|3738.14|3736.3|3736.3|0
1607957600000|2020-12-14 14:53:20|3735.5|3735.5|3735.11|3735.11|3735.5|3735.5|3735.11|3735.11|0
1607957610000|2020-12-14 14:53:30|3734.69|3734.69|3733.9|3733.9|3734.69|3734.69|3733.9|3733.9|0
1607957620000|2020-12-14 14:53:40|3733.75|3733.75|3732.23|3732.23|3733.75|3733.75|3731.76|3731.76|0
1607957630000|2020-12-14 14:53:50|3732.06|3732.06|3729.32|3729.32|3732.06|3732.06|3729.32|3729.32|0
1607957640000|2020-12-14 14:54:00|3728.92|3728.92|3728.43|3728.43|3729.22|3729.22|3728.13|3728.13|0
1607957650000|2020-12-14 14:54:10|3727.75|3727.75|3726.7|3726.7|3727.75|3727.75|3726.7|3726.7|0
1607957660000|2020-12-14 14:54:20|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|3727.1|0
1607957670000|2020-12-14 14:54:30|3727.89|3727.89|3729.08|3729.08|3729.08|3729.08|3727.89|3727.89|0
1607957690000|2020-12-14 14:54:50|3729.25|3729.25|3728.85|3728.85|3729.25|3729.25|3728.85|3728.85|0
1607957700000|2020-12-14 14:55:00|3728.69|3728.69|3730.06|3730.06|3730.06|3730.06|3728.69|3728.69|0
1607957710000|2020-12-14 14:55:10|3730.46|3730.46|3730.47|3730.47|3731.16|3731.16|3730.46|3730.46|0
1607957720000|2020-12-14 14:55:20|3731.67|3731.67|3731.47|3731.47|3732.24|3732.24|3731.47|3731.47|0
1607957730000|2020-12-14 14:55:30|3732.15|3732.15|3731.82|3731.82|3732.15|3732.15|3731.82|3731.82|0
1607957740000|2020-12-14 14:55:40|3731.14|3731.14|3732.56|3732.56|3732.56|3732.56|3731.14|3731.14|0
1607957750000|2020-12-14 14:55:50|3732.32|3732.32|3732.07|3732.07|3732.32|3732.32|3732.07|3732.07|0
1607957760000|2020-12-14 14:56:00|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|0
1607957770000|2020-12-14 14:56:10|3732.3|3732.3|3732.98|3732.98|3732.98|3732.98|3732.3|3732.3|0
1607957780000|2020-12-14 14:56:20|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|0
1607957790000|2020-12-14 14:56:30|3732.88|3732.88|3733.33|3733.33|3733.33|3733.33|3732.88|3732.88|0
1607957800000|2020-12-14 14:56:40|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|0
1607957810000|2020-12-14 14:56:50|3733.1|3733.1|3732.8|3732.8|3733.1|3733.1|3732.5|3732.5|0
1607957820000|2020-12-14 14:57:00|3731.61|3731.61|3731.41|3731.41|3732.66|3732.66|3731.21|3731.21|0
1607957840000|2020-12-14 14:57:20|3731.02|3731.02|3730.72|3730.72|3731.02|3731.02|3730.72|3730.72|0
1607957850000|2020-12-14 14:57:30|3731.51|3731.51|3732.01|3732.01|3732.01|3732.01|3731.51|3731.51|0
1607957870000|2020-12-14 14:57:50|3731.61|3731.61|3731.21|3731.21|3731.61|3731.61|3731.21|3731.21|0
1607957880000|2020-12-14 14:58:00|3731.36|3731.36|3732.54|3732.54|3732.89|3732.89|3731.36|3731.36|0
1607957890000|2020-12-14 14:58:10|3732.39|3732.39|3733.98|3733.98|3733.98|3733.98|3732.39|3732.39|0
1607957920000|2020-12-14 14:58:40|3734.14|3734.14|3734.54|3734.54|3734.54|3734.54|3734.14|3734.14|0
1607957960000|2020-12-14 14:59:20|3734.18|3734.18|3734.06|3734.06|3734.18|3734.18|3734.06|3734.06|0
1607957980000|2020-12-14 14:59:40|3734.85|3734.85|3735.67|3735.67|3735.67|3735.67|3734.85|3734.85|0
1607957990000|2020-12-14 14:59:50|3735.99|3735.99|3738.28|3738.28|3738.28|3738.28|3735.83|3735.83|0
1607958000000|2020-12-14 15:00:00|3738.96|3738.96|3739.65|3739.65|3739.65|3739.65|3738.96|3738.96|0
1607958010000|2020-12-14 15:00:10|3739.5|3739.5|3740.21|3740.21|3740.38|3740.38|3739.5|3739.5|0
1607958020000|2020-12-14 15:00:20|3741.4|3741.4|3741.48|3741.48|3741.48|3741.48|3741.4|3741.4|0
1607958040000|2020-12-14 15:00:40|3741.65|3741.65|3741.96|3741.96|3743.01|3743.01|3741.65|3741.65|0
1607958060000|2020-12-14 15:01:00|3741.57|3741.57|3740.41|3740.41|3742.36|3742.36|3740.41|3740.41|0
1607958070000|2020-12-14 15:01:10|3740.25|3740.25|3738.63|3738.63|3740.31|3740.31|3738.63|3738.63|0
1607958080000|2020-12-14 15:01:20|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|0
1607958090000|2020-12-14 15:01:30|3736.64|3736.64|3736.24|3736.24|3736.64|3736.64|3736.24|3736.24|0
1607958100000|2020-12-14 15:01:40|3735.56|3735.56|3734.38|3734.38|3735.56|3735.56|3734.38|3734.38|0
1607958110000|2020-12-14 15:01:50|3733.98|3733.98|3733.98|3733.98|3733.98|3733.98|3733.98|3733.98|0
1607958120000|2020-12-14 15:02:00|3733.59|3733.59|3734.78|3734.78|3734.78|3734.78|3733.59|3733.59|0
1607958130000|2020-12-14 15:02:10|3735.03|3735.03|3734.23|3734.23|3735.03|3735.03|3734.23|3734.23|0
1607958150000|2020-12-14 15:02:30|3734.09|3734.09|3733.29|3733.29|3734.09|3734.09|3733.29|3733.29|0
1607958160000|2020-12-14 15:02:40|3733.65|3733.65|3734.05|3734.05|3734.05|3734.05|3733.65|3733.65|0
1607958170000|2020-12-14 15:02:50|3733.96|3733.96|3736.48|3736.48|3736.48|3736.48|3733.96|3733.96|0
1607958180000|2020-12-14 15:03:00|3737.85|3737.85|3738.1|3738.1|3738.1|3738.1|3737.85|3737.85|0
1607958190000|2020-12-14 15:03:10|3738.49|3738.49|3737.98|3737.98|3738.49|3738.49|3737.98|3737.98|0
1607958200000|2020-12-14 15:03:20|3737.73|3737.73|3736.94|3736.94|3737.73|3737.73|3736.85|3736.85|0
1607958210000|2020-12-14 15:03:30|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|0
1607958240000|2020-12-14 15:04:00|3737.43|3737.43|3739.02|3739.02|3739.02|3739.02|3737.43|3737.43|0
1607958250000|2020-12-14 15:04:10|3739.18|3739.18|3739.18|3739.18|3739.58|3739.58|3739.18|3739.18|0
1607958260000|2020-12-14 15:04:20|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|3739.24|0
1607958270000|2020-12-14 15:04:30|3739.63|3739.63|3739.39|3739.39|3739.63|3739.63|3739.39|3739.39|0
1607958280000|2020-12-14 15:04:40|3738.59|3738.59|3738.44|3738.44|3738.59|3738.59|3738.44|3738.44|0
1607958290000|2020-12-14 15:04:50|3738.36|3738.36|3738.51|3738.51|3738.51|3738.51|3738.21|3738.21|0
1607958300000|2020-12-14 15:05:00|3737.83|3737.83|3737.18|3737.18|3737.83|3737.83|3737.18|3737.18|0
1607958310000|2020-12-14 15:05:10|3737.42|3737.42|3736.55|3736.55|3737.59|3737.59|3736.4|3736.4|0
1607958320000|2020-12-14 15:05:20|3736.15|3736.15|3735.99|3735.99|3736.15|3736.15|3735.99|3735.99|0
1607958330000|2020-12-14 15:05:30|3737.11|3737.11|3738.12|3738.12|3738.12|3738.12|3737.11|3737.11|0
1607958350000|2020-12-14 15:05:50|3738.81|3738.81|3738.12|3738.12|3739.2|3739.2|3738.12|3738.12|0
1607958360000|2020-12-14 15:06:00|3737.44|3737.44|3737.84|3737.84|3737.84|3737.84|3737.44|3737.44|0
1607958370000|2020-12-14 15:06:10|3738.09|3738.09|3738.48|3738.48|3738.48|3738.48|3738.09|3738.09|0
1607958380000|2020-12-14 15:06:20|3737.8|3737.8|3738.28|3738.28|3738.59|3738.59|3737.8|3737.8|0
1607958400000|2020-12-14 15:06:40|3739.07|3739.07|3739.06|3739.06|3739.47|3739.47|3739.06|3739.06|0
1607958420000|2020-12-14 15:07:00|3739.85|3739.85|3740.01|3740.01|3740.01|3740.01|3739.85|3739.85|0
1607958430000|2020-12-14 15:07:10|3740.16|3740.16|3740.16|3740.16|3740.16|3740.16|3740.16|3740.16|0
1607958460000|2020-12-14 15:07:40|3740.84|3740.84|3739.4|3739.4|3740.84|3740.84|3739.4|3739.4|0
1607958470000|2020-12-14 15:07:50|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|3739.01|0
1607958490000|2020-12-14 15:08:10|3739.69|3739.69|3741.28|3741.28|3741.28|3741.28|3739.69|3739.69|0
1607958500000|2020-12-14 15:08:20|3741.67|3741.67|3742.55|3742.55|3742.55|3742.55|3741.32|3741.32|0
1607958510000|2020-12-14 15:08:30|3742.92|3742.92|3742.92|3742.92|3742.92|3742.92|3742.92|3742.92|0
1607958520000|2020-12-14 15:08:40|3743|3743|3743.48|3743.48|3743.48|3743.48|3743|3743|0
1607958530000|2020-12-14 15:08:50|3743.43|3743.43|3743.43|3743.43|3743.83|3743.83|3743.43|3743.43|0
1607958540000|2020-12-14 15:09:00|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|3743.38|0
1607958550000|2020-12-14 15:09:10|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|0
1607958560000|2020-12-14 15:09:20|3743.7|3743.7|3743.78|3743.78|3743.95|3743.95|3743.7|3743.7|0
1607958590000|2020-12-14 15:09:50|3743.84|3743.84|3743.84|3743.84|3743.84|3743.84|3743.84|3743.84|0
1607958600000|2020-12-14 15:10:00|3743.69|3743.69|3743.69|3743.69|3743.85|3743.85|3743.52|3743.52|0
1607958610000|2020-12-14 15:10:10|3742.89|3742.89|3742.1|3742.1|3742.89|3742.89|3742.1|3742.1|0
1607958630000|2020-12-14 15:10:30|3742.78|3742.78|3742.78|3742.78|3742.78|3742.78|3742.78|3742.78|0
1607958640000|2020-12-14 15:10:40|3742.64|3742.64|3741.4|3741.4|3742.64|3742.64|3741.4|3741.4|0
1607958650000|2020-12-14 15:10:50|3741.23|3741.23|3741.23|3741.23|3741.23|3741.23|3741.23|3741.23|0
1607958660000|2020-12-14 15:11:00|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|0
1607958680000|2020-12-14 15:11:20|3740.75|3740.75|3739.67|3739.67|3740.75|3740.75|3739.67|3739.67|0
1607958690000|2020-12-14 15:11:30|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|0
1607958700000|2020-12-14 15:11:40|3739.42|3739.42|3736.94|3736.94|3739.42|3739.42|3736.94|3736.94|0
1607958710000|2020-12-14 15:11:50|3736.54|3736.54|3735.65|3735.65|3736.54|3736.54|3735.65|3735.65|0
1607958720000|2020-12-14 15:12:00|3735.53|3735.53|3735.69|3735.69|3735.69|3735.69|3735.53|3735.53|0
1607958730000|2020-12-14 15:12:10|3735.3|3735.3|3735.3|3735.3|3735.69|3735.69|3735.3|3735.3|0
1607958740000|2020-12-14 15:12:20|3735.69|3735.69|3737.22|3737.22|3737.22|3737.22|3735.69|3735.69|0
1607958750000|2020-12-14 15:12:30|3737.32|3737.32|3737.72|3737.72|3738.51|3738.51|3737.32|3737.32|0
1607958760000|2020-12-14 15:12:40|3737.61|3737.61|3737.61|3737.61|3737.61|3737.61|3737.61|3737.61|0
1607958780000|2020-12-14 15:13:00|3739.34|3739.34|3740.26|3740.26|3740.26|3740.26|3739.34|3739.34|0
1607958790000|2020-12-14 15:13:10|3740.42|3740.42|3741.95|3741.95|3741.95|3741.95|3740.42|3740.42|0
1607958820000|2020-12-14 15:13:40|3740.59|3740.59|3740.59|3740.59|3740.59|3740.59|3740.59|3740.59|0
1607958830000|2020-12-14 15:13:50|3740.99|3740.99|3741.25|3741.25|3741.4|3741.4|3740.99|3740.99|0
1607958840000|2020-12-14 15:14:00|3741.34|3741.34|3741.55|3741.55|3741.55|3741.55|3741.34|3741.34|0
1607958850000|2020-12-14 15:14:10|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|0
1607958860000|2020-12-14 15:14:20|3740.78|3740.78|3740.87|3740.87|3740.87|3740.87|3740.78|3740.78|0
1607958870000|2020-12-14 15:14:30|3740.7|3740.7|3741.28|3741.28|3741.28|3741.28|3740.7|3740.7|0
1607958880000|2020-12-14 15:14:40|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|3741.4|0
1607958900000|2020-12-14 15:15:00|3741.52|3741.52|3741.6|3741.6|3741.6|3741.6|3741.52|3741.52|0
1607958930000|2020-12-14 15:15:30|3742.02|3742.02|3741.62|3741.62|3742.02|3742.02|3741.62|3741.62|0
1607958940000|2020-12-14 15:15:40|3741.7|3741.7|3742.1|3742.1|3742.1|3742.1|3741.7|3741.7|0
1607958950000|2020-12-14 15:15:50|3742.6|3742.6|3742.12|3742.12|3742.6|3742.6|3742.12|3742.12|0
1607958960000|2020-12-14 15:16:00|3742.37|3742.37|3743.57|3743.57|3743.57|3743.57|3742.37|3742.37|0
1607958970000|2020-12-14 15:16:10|3743.51|3743.51|3744.88|3744.88|3744.88|3744.88|3743.51|3743.51|0
1607958980000|2020-12-14 15:16:20|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|0
1607958990000|2020-12-14 15:16:30|3746.34|3746.34|3746.34|3746.34|3746.34|3746.34|3746.34|3746.34|0
1607959000000|2020-12-14 15:16:40|3745.94|3745.94|3745.94|3745.94|3745.94|3745.94|3745.94|3745.94|0
1607959010000|2020-12-14 15:16:50|3746.1|3746.1|3746.27|3746.27|3746.27|3746.27|3746.1|3746.1|0
1607959020000|2020-12-14 15:17:00|3745.48|3745.48|3746.29|3746.29|3746.29|3746.29|3745.48|3745.48|0
1607959030000|2020-12-14 15:17:10|3746.43|3746.43|3746.58|3746.58|3746.58|3746.58|3746.43|3746.43|0
1607959040000|2020-12-14 15:17:20|3748.17|3748.17|3748.77|3748.77|3748.77|3748.77|3748.17|3748.17|0
1607959050000|2020-12-14 15:17:30|3749.1|3749.1|3749.18|3749.18|3749.18|3749.18|3749.1|3749.1|0
1607959060000|2020-12-14 15:17:40|3749.27|3749.27|3749.89|3749.89|3749.89|3749.89|3749.27|3749.27|0
1607959080000|2020-12-14 15:18:00|3749.97|3749.97|3751.08|3751.08|3751.17|3751.17|3749.97|3749.97|0
1607959100000|2020-12-14 15:18:20|3751.33|3751.33|3752.84|3752.84|3752.84|3752.84|3751.33|3751.33|0
1607959110000|2020-12-14 15:18:30|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|0
1607959120000|2020-12-14 15:18:40|3753.63|3753.63|3753.23|3753.23|3753.63|3753.63|3753.23|3753.23|0
1607959140000|2020-12-14 15:19:00|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|0
1607959150000|2020-12-14 15:19:10|3753.23|3753.23|3753.63|3753.63|3753.63|3753.63|3753.23|3753.23|0
1607959160000|2020-12-14 15:19:20|3753.75|3753.75|3753.75|3753.75|3753.75|3753.75|3753.75|3753.75|0
1607959180000|2020-12-14 15:19:40|3753.6|3753.6|3751.71|3751.71|3753.6|3753.6|3751.71|3751.71|0
1607959190000|2020-12-14 15:19:50|3752.9|3752.9|3752.82|3752.82|3752.9|3752.9|3752.82|3752.82|0
1607959200000|2020-12-14 15:20:00|3753.07|3753.07|3753.07|3753.07|3753.07|3753.07|3753.07|3753.07|0
1607959210000|2020-12-14 15:20:10|3752.74|3752.74|3752.74|3752.74|3752.74|3752.74|3752.74|3752.74|0
1607959230000|2020-12-14 15:20:30|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|0
1607959240000|2020-12-14 15:20:40|3752.17|3752.17|3752.17|3752.17|3752.26|3752.26|3752.17|3752.17|0
1607959260000|2020-12-14 15:21:00|3751.76|3751.76|3751.76|3751.76|3751.76|3751.76|3751.76|3751.76|0
1607959270000|2020-12-14 15:21:10|3750.97|3750.97|3749.6|3749.6|3750.97|3750.97|3749.6|3749.6|0
1607959290000|2020-12-14 15:21:30|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|0
1607959300000|2020-12-14 15:21:40|3748.56|3748.56|3748.24|3748.24|3748.56|3748.56|3748.24|3748.24|0
1607959310000|2020-12-14 15:21:50|3748.07|3748.07|3746.49|3746.49|3748.07|3748.07|3746.49|3746.49|0
1607959340000|2020-12-14 15:22:20|3746.24|3746.24|3746.63|3746.63|3746.63|3746.63|3746.24|3746.24|0
1607959360000|2020-12-14 15:22:40|3746.72|3746.72|3747.64|3747.64|3747.64|3747.64|3746.6|3746.6|0
1607959380000|2020-12-14 15:23:00|3747.47|3747.47|3746.68|3746.68|3747.47|3747.47|3746.68|3746.68|0
1607959400000|2020-12-14 15:23:20|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|3747.08|0
1607959410000|2020-12-14 15:23:30|3747.47|3747.47|3747.87|3747.87|3747.87|3747.87|3747.47|3747.47|0
1607959420000|2020-12-14 15:23:40|3748.27|3748.27|3748.37|3748.37|3748.37|3748.37|3748.27|3748.27|0
1607959430000|2020-12-14 15:23:50|3749.17|3749.17|3749.22|3749.22|3749.22|3749.22|3749.17|3749.17|0
1607959440000|2020-12-14 15:24:00|3749.62|3749.62|3749.22|3749.22|3749.62|3749.62|3749.22|3749.22|0
1607959450000|2020-12-14 15:24:10|3749.9|3749.9|3749.22|3749.22|3749.9|3749.9|3749.22|3749.22|0
1607959460000|2020-12-14 15:24:20|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|0
1607959480000|2020-12-14 15:24:40|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|3748.43|0
1607959500000|2020-12-14 15:25:00|3748.1|3748.1|3747.91|3747.91|3748.1|3748.1|3747.77|3747.77|0
1607959510000|2020-12-14 15:25:10|3748.33|3748.33|3748.18|3748.18|3748.33|3748.33|3748.18|3748.18|0
1607959520000|2020-12-14 15:25:20|3748.03|3748.03|3748.13|3748.13|3748.13|3748.13|3747.88|3747.88|0
1607959530000|2020-12-14 15:25:30|3748.3|3748.3|3749.25|3749.25|3749.25|3749.25|3748.3|3748.3|0
1607959540000|2020-12-14 15:25:40|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|3749.93|0
1607959550000|2020-12-14 15:25:50|3750.1|3750.1|3749.3|3749.3|3750.1|3750.1|3749.3|3749.3|0
1607959570000|2020-12-14 15:26:10|3749.22|3749.22|3749.14|3749.14|3749.22|3749.22|3749.14|3749.14|0
1607959590000|2020-12-14 15:26:30|3748.74|3748.74|3747.22|3747.22|3748.74|3748.74|3747.22|3747.22|0
1607959600000|2020-12-14 15:26:40|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|3747.14|0
1607959610000|2020-12-14 15:26:50|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|3746.74|0
1607959620000|2020-12-14 15:27:00|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|3746.06|0
1607959630000|2020-12-14 15:27:10|3745.37|3745.37|3745.37|3745.37|3745.37|3745.37|3745.37|3745.37|0
1607959650000|2020-12-14 15:27:30|3744.98|3744.98|3744.83|3744.83|3744.98|3744.98|3744.83|3744.83|0
1607959660000|2020-12-14 15:27:40|3744.43|3744.43|3745.23|3745.23|3745.23|3745.23|3744.43|3744.43|0
1607959700000|2020-12-14 15:28:20|3746.02|3746.02|3745.87|3745.87|3746.02|3746.02|3745.87|3745.87|0
1607959710000|2020-12-14 15:28:30|3745.72|3745.72|3746.12|3746.12|3746.12|3746.12|3745.72|3745.72|0
1607959720000|2020-12-14 15:28:40|3746.28|3746.28|3745.88|3745.88|3746.28|3746.28|3745.88|3745.88|0
1607959730000|2020-12-14 15:28:50|3746.04|3746.04|3746.15|3746.15|3746.15|3746.15|3746.04|3746.04|0
1607959740000|2020-12-14 15:29:00|3746.55|3746.55|3747.34|3747.34|3747.34|3747.34|3746.55|3746.55|0
1607959750000|2020-12-14 15:29:10|3747.74|3747.74|3747.86|3747.86|3747.86|3747.86|3747.74|3747.74|0
1607959760000|2020-12-14 15:29:20|3747.46|3747.46|3748.98|3748.98|3748.98|3748.98|3747.46|3747.46|0
1607959770000|2020-12-14 15:29:30|3748.58|3748.58|3748.7|3748.7|3748.7|3748.7|3748.58|3748.58|0
1607959780000|2020-12-14 15:29:40|3749.91|3749.91|3749.91|3749.91|3749.91|3749.91|3749.91|3749.91|0
1607959810000|2020-12-14 15:30:10|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|0
1607959820000|2020-12-14 15:30:20|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|0
1607959830000|2020-12-14 15:30:30|3751.01|3751.01|3751.1|3751.1|3751.1|3751.1|3751.01|3751.01|0
1607959850000|2020-12-14 15:30:50|3750.7|3750.7|3750.3|3750.3|3750.7|3750.7|3750.3|3750.3|0
1607959860000|2020-12-14 15:31:00|3749.51|3749.51|3750.19|3750.19|3750.19|3750.19|3749.51|3749.51|0
1607959870000|2020-12-14 15:31:10|3749.8|3749.8|3749.33|3749.33|3750.19|3750.19|3749.33|3749.33|0
1607959880000|2020-12-14 15:31:20|3749.73|3749.73|3749.65|3749.65|3749.73|3749.73|3749.65|3749.65|0
1607959890000|2020-12-14 15:31:30|3749.57|3749.57|3749.57|3749.57|3749.57|3749.57|3749.57|3749.57|0
1607959910000|2020-12-14 15:31:50|3749.4|3749.4|3749|3749|3749.4|3749.4|3749|3749|0
1607959920000|2020-12-14 15:32:00|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|0
1607959930000|2020-12-14 15:32:10|3749.29|3749.29|3749.29|3749.29|3749.29|3749.29|3749.29|3749.29|0
1607959950000|2020-12-14 15:32:30|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|3748.61|0
1607959960000|2020-12-14 15:32:40|3747.92|3747.92|3747.92|3747.92|3747.92|3747.92|3747.92|3747.92|0
1607959970000|2020-12-14 15:32:50|3747.53|3747.53|3748.12|3748.12|3748.12|3748.12|3747.53|3747.53|0
1607959980000|2020-12-14 15:33:00|3748.92|3748.92|3751.97|3751.97|3751.97|3751.97|3748.92|3748.92|0
1607959990000|2020-12-14 15:33:10|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|3752.77|0
1607960000000|2020-12-14 15:33:20|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|0
1607960010000|2020-12-14 15:33:30|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|3752.2|0
1607960030000|2020-12-14 15:33:50|3752.31|3752.31|3752.31|3752.31|3752.31|3752.31|3752.31|3752.31|0
1607960040000|2020-12-14 15:34:00|3752.71|3752.71|3753.07|3753.07|3753.07|3753.07|3752.71|3752.71|0
1607960080000|2020-12-14 15:34:40|3752.62|3752.62|3754.36|3754.36|3754.36|3754.36|3752.2|3752.2|0
1607960090000|2020-12-14 15:34:50|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|0
1607960100000|2020-12-14 15:35:00|3753.17|3753.17|3752.78|3752.78|3753.17|3753.17|3752.78|3752.78|0
1607960110000|2020-12-14 15:35:10|3752.38|3752.38|3752.29|3752.29|3752.38|3752.38|3751.89|3751.89|0
1607960120000|2020-12-14 15:35:20|3752.21|3752.21|3751.81|3751.81|3752.21|3752.21|3751.81|3751.81|0
1607960160000|2020-12-14 15:36:00|3751.41|3751.41|3751.41|3751.41|3751.41|3751.41|3751.41|3751.41|0
1607960170000|2020-12-14 15:36:10|3751.2|3751.2|3751.45|3751.45|3751.56|3751.56|3751.14|3751.14|0
1607960180000|2020-12-14 15:36:20|3751.85|3751.85|3752.25|3752.25|3752.25|3752.25|3751.85|3751.85|0
1607960200000|2020-12-14 15:36:40|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|0
1607960210000|2020-12-14 15:36:50|3751.91|3751.91|3751.91|3751.91|3751.91|3751.91|3751.91|3751.91|0
1607960220000|2020-12-14 15:37:00|3751.52|3751.52|3750.72|3750.72|3751.52|3751.52|3750.72|3750.72|0
1607960230000|2020-12-14 15:37:10|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|0
1607960240000|2020-12-14 15:37:20|3751.12|3751.12|3750.72|3750.72|3751.12|3751.12|3750.72|3750.72|0
1607960260000|2020-12-14 15:37:40|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|0
1607960270000|2020-12-14 15:37:50|3750.33|3750.33|3749.93|3749.93|3750.33|3750.33|3749.93|3749.93|0
1607960280000|2020-12-14 15:38:00|3750.33|3750.33|3751.12|3751.12|3751.12|3751.12|3749.93|3749.93|0
1607960290000|2020-12-14 15:38:10|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|0
1607960300000|2020-12-14 15:38:20|3751.12|3751.12|3751.52|3751.52|3751.52|3751.52|3751.12|3751.12|0
1607960330000|2020-12-14 15:38:50|3751.41|3751.41|3751.36|3751.36|3751.41|3751.41|3751.36|3751.36|0
1607960340000|2020-12-14 15:39:00|3751.75|3751.75|3751.75|3751.75|3751.75|3751.75|3751.75|3751.75|0
1607960360000|2020-12-14 15:39:20|3751.6|3751.6|3751.75|3751.75|3751.75|3751.75|3751.6|3751.6|0
1607960390000|2020-12-14 15:39:50|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|3751.9|0
1607960400000|2020-12-14 15:40:00|3751.82|3751.82|3751.82|3751.82|3751.82|3751.82|3751.82|3751.82|0
1607960410000|2020-12-14 15:40:10|3752.15|3752.15|3751.84|3751.84|3752.15|3752.15|3751.84|3751.84|0
1607960420000|2020-12-14 15:40:20|3751.59|3751.59|3751.59|3751.59|3751.59|3751.59|3751.59|3751.59|0
1607960430000|2020-12-14 15:40:30|3751.19|3751.19|3750.08|3750.08|3751.19|3751.19|3750|3750|0
1607960450000|2020-12-14 15:40:50|3749.78|3749.78|3749.78|3749.78|3749.78|3749.78|3749.78|3749.78|0
1607960460000|2020-12-14 15:41:00|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|3750.47|0
1607960480000|2020-12-14 15:41:20|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|0
1607960490000|2020-12-14 15:41:30|3751.55|3751.55|3748.92|3748.92|3752.09|3752.09|3748.92|3748.92|0
1607960500000|2020-12-14 15:41:40|3748.52|3748.52|3747.57|3747.57|3748.52|3748.52|3747.57|3747.57|0
1607960510000|2020-12-14 15:41:50|3747.49|3747.49|3746.07|3746.07|3747.49|3747.49|3746.07|3746.07|0
1607960530000|2020-12-14 15:42:10|3746.46|3746.46|3746.07|3746.07|3746.46|3746.46|3746.07|3746.07|0
1607960550000|2020-12-14 15:42:30|3745.67|3745.67|3745.67|3745.67|3745.67|3745.67|3745.67|3745.67|0
1607960560000|2020-12-14 15:42:40|3745.27|3745.27|3745.67|3745.67|3745.67|3745.67|3745.27|3745.27|0
1607960570000|2020-12-14 15:42:50|3745.59|3745.59|3746.11|3746.11|3746.11|3746.11|3745.57|3745.57|0
1607960580000|2020-12-14 15:43:00|3745.72|3745.72|3746.43|3746.43|3746.43|3746.43|3745.72|3745.72|0
1607960590000|2020-12-14 15:43:10|3746.83|3746.83|3747.62|3747.62|3747.62|3747.62|3746.83|3746.83|0
1607960620000|2020-12-14 15:43:40|3746.43|3746.43|3745.98|3745.98|3746.43|3746.43|3745.98|3745.98|0
1607960630000|2020-12-14 15:43:50|3745.58|3745.58|3745.58|3745.58|3745.58|3745.58|3745.58|3745.58|0
1607960660000|2020-12-14 15:44:20|3746.38|3746.38|3746.38|3746.38|3746.38|3746.38|3746.38|3746.38|0
1607960670000|2020-12-14 15:44:30|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|3745.98|0
1607960690000|2020-12-14 15:44:50|3746.09|3746.09|3746.03|3746.03|3746.09|3746.09|3746.03|3746.03|0
1607960700000|2020-12-14 15:45:00|3746.43|3746.43|3746.83|3746.83|3746.83|3746.83|3746.43|3746.43|0
1607960710000|2020-12-14 15:45:10|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|0
1607960720000|2020-12-14 15:45:20|3746.43|3746.43|3746.03|3746.03|3746.43|3746.43|3746.03|3746.03|0
1607960730000|2020-12-14 15:45:30|3745.62|3745.62|3745.37|3745.37|3745.62|3745.62|3745.37|3745.37|0
1607960740000|2020-12-14 15:45:40|3745.22|3745.22|3745.03|3745.03|3745.22|3745.22|3745.03|3745.03|0
1607960750000|2020-12-14 15:45:50|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|0
1607960760000|2020-12-14 15:46:00|3744.72|3744.72|3743.45|3743.45|3744.72|3744.72|3743.45|3743.45|0
1607960770000|2020-12-14 15:46:10|3743.3|3743.3|3743.3|3743.3|3743.3|3743.3|3743.3|3743.3|0
1607960780000|2020-12-14 15:46:20|3743.15|3743.15|3742.9|3742.9|3743.15|3743.15|3742.9|3742.9|0
1607960790000|2020-12-14 15:46:30|3742.74|3742.74|3740.98|3740.98|3742.74|3742.74|3740.98|3740.98|0
1607960800000|2020-12-14 15:46:40|3740.65|3740.65|3740.51|3740.51|3740.65|3740.65|3740.51|3740.51|0
1607960810000|2020-12-14 15:46:50|3740.68|3740.68|3740.68|3740.68|3740.68|3740.68|3740.68|3740.68|0
1607960820000|2020-12-14 15:47:00|3740.51|3740.51|3740.43|3740.43|3740.51|3740.51|3740.43|3740.43|0
1607960850000|2020-12-14 15:47:30|3740.03|3740.03|3739.64|3739.64|3740.03|3740.03|3739.64|3739.64|0
1607960860000|2020-12-14 15:47:40|3740.32|3740.32|3741.65|3741.65|3741.77|3741.77|3740.32|3740.32|0
1607960880000|2020-12-14 15:48:00|3741.25|3741.25|3741.41|3741.41|3741.41|3741.41|3741.25|3741.25|0
1607960890000|2020-12-14 15:48:10|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1607960900000|2020-12-14 15:48:20|3741.89|3741.89|3741.35|3741.35|3741.89|3741.89|3741.35|3741.35|0
1607960910000|2020-12-14 15:48:30|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|3741.5|0
1607960920000|2020-12-14 15:48:40|3741.35|3741.35|3740.95|3740.95|3741.35|3741.35|3740.95|3740.95|0
1607960930000|2020-12-14 15:48:50|3740.83|3740.83|3740.83|3740.83|3740.83|3740.83|3740.83|3740.83|0
1607960940000|2020-12-14 15:49:00|3740.68|3740.68|3741.08|3741.08|3741.08|3741.08|3740.68|3740.68|0
1607960950000|2020-12-14 15:49:10|3740.68|3740.68|3741.76|3741.76|3741.76|3741.76|3740.68|3740.68|0
1607960960000|2020-12-14 15:49:20|3741.61|3741.61|3741.61|3741.61|3741.61|3741.61|3741.61|3741.61|0
1607960980000|2020-12-14 15:49:40|3741.69|3741.69|3741.3|3741.3|3741.69|3741.69|3741.3|3741.3|0
1607960990000|2020-12-14 15:49:50|3741.45|3741.45|3740.4|3740.4|3741.45|3741.45|3740.25|3740.25|0
1607961000000|2020-12-14 15:50:00|3740.24|3740.24|3736.46|3736.46|3740.24|3740.24|3736.46|3736.46|0
1607961010000|2020-12-14 15:50:10|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|0
1607961020000|2020-12-14 15:50:20|3736.9|3736.9|3736.97|3736.97|3736.97|3736.97|3736.58|3736.58|0
1607961030000|2020-12-14 15:50:30|3737.37|3737.37|3736.69|3736.69|3737.37|3737.37|3736.69|3736.69|0
1607961040000|2020-12-14 15:50:40|3737.09|3737.09|3736.8|3736.8|3737.48|3737.48|3736.8|3736.8|0
1607961050000|2020-12-14 15:50:50|3736.95|3736.95|3737.89|3737.89|3737.89|3737.89|3736.95|3736.95|0
1607961060000|2020-12-14 15:51:00|3737.56|3737.56|3737.19|3737.19|3737.56|3737.56|3737.19|3737.19|0
1607961070000|2020-12-14 15:51:10|3737.36|3737.36|3737.27|3737.27|3737.36|3737.36|3737.27|3737.27|0
1607961080000|2020-12-14 15:51:20|3737.42|3737.42|3736.63|3736.63|3737.42|3737.42|3736.63|3736.63|0
1607961090000|2020-12-14 15:51:30|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|3736.33|0
1607961110000|2020-12-14 15:51:50|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|0
1607961120000|2020-12-14 15:52:00|3736.38|3736.38|3734.87|3734.87|3736.38|3736.38|3734.48|3734.48|0
1607961130000|2020-12-14 15:52:10|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|3735.04|0
1607961140000|2020-12-14 15:52:20|3735.43|3735.43|3735.04|3735.04|3735.43|3735.43|3735.04|3735.04|0
1607961150000|2020-12-14 15:52:30|3735.2|3735.2|3735.37|3735.37|3735.37|3735.37|3735.2|3735.2|0
1607961160000|2020-12-14 15:52:40|3735.7|3735.7|3736.72|3736.72|3736.72|3736.72|3735.53|3735.53|0
1607961170000|2020-12-14 15:52:50|3736.88|3736.88|3736.78|3736.78|3736.88|3736.88|3736.78|3736.78|0
1607961180000|2020-12-14 15:53:00|3736.72|3736.72|3737.08|3737.08|3737.08|3737.08|3736.33|3736.33|0
1607961200000|2020-12-14 15:53:20|3737|3737|3736.91|3736.91|3737|3737|3736.91|3736.91|0
1607961220000|2020-12-14 15:53:40|3736.52|3736.52|3736.29|3736.29|3736.68|3736.68|3736.29|3736.29|0
1607961230000|2020-12-14 15:53:50|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|3736.34|0
1607961270000|2020-12-14 15:54:30|3736.17|3736.17|3736.23|3736.23|3736.23|3736.23|3734.86|3734.86|0
1607961280000|2020-12-14 15:54:40|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|0
1607961290000|2020-12-14 15:54:50|3735.83|3735.83|3735.83|3735.83|3735.83|3735.83|3735.83|3735.83|0
1607961300000|2020-12-14 15:55:00|3736.23|3736.23|3735.91|3735.91|3736.23|3736.23|3735.52|3735.52|0
1607961310000|2020-12-14 15:55:10|3735.68|3735.68|3736.88|3736.88|3736.88|3736.88|3735.68|3735.68|0
1607961320000|2020-12-14 15:55:20|3737.04|3737.04|3737.72|3737.72|3737.72|3737.72|3737.04|3737.04|0
1607961330000|2020-12-14 15:55:30|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|0
1607961340000|2020-12-14 15:55:40|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|0
1607961360000|2020-12-14 15:56:00|3738.43|3738.43|3738.36|3738.36|3738.43|3738.43|3738.03|3738.03|0
1607961380000|2020-12-14 15:56:20|3738.76|3738.76|3739.16|3739.16|3739.16|3739.16|3738.76|3738.76|0
1607961390000|2020-12-14 15:56:30|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|0
1607961400000|2020-12-14 15:56:40|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|0
1607961410000|2020-12-14 15:56:50|3738.76|3738.76|3739.44|3739.44|3739.44|3739.44|3738.76|3738.76|0
1607961420000|2020-12-14 15:57:00|3739.05|3739.05|3739.29|3739.29|3739.29|3739.29|3739.05|3739.05|0
1607961440000|2020-12-14 15:57:20|3738.21|3738.21|3737.97|3737.97|3738.21|3738.21|3737.8|3737.8|0
1607961460000|2020-12-14 15:57:40|3738.36|3738.36|3739.16|3739.16|3739.16|3739.16|3738.36|3738.36|0
1607961480000|2020-12-14 15:58:00|3737.97|3737.97|3738.13|3738.13|3738.13|3738.13|3737.57|3737.57|0
1607961490000|2020-12-14 15:58:10|3738.53|3738.53|3738.13|3738.13|3738.53|3738.53|3738.13|3738.13|0
1607961500000|2020-12-14 15:58:20|3737.45|3737.45|3735.49|3735.49|3737.45|3737.45|3735.49|3735.49|0
1607961510000|2020-12-14 15:58:30|3735.89|3735.89|3737.09|3737.09|3737.09|3737.09|3735.89|3735.89|0
1607961530000|2020-12-14 15:58:50|3736.85|3736.85|3735.61|3735.61|3736.85|3736.85|3735.61|3735.61|0
1607961540000|2020-12-14 15:59:00|3734.96|3734.96|3733.36|3733.36|3734.96|3734.96|3733.36|3733.36|0
1607961550000|2020-12-14 15:59:10|3732.68|3732.68|3733.08|3733.08|3733.08|3733.08|3732.68|3732.68|0
1607961560000|2020-12-14 15:59:20|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|0
1607961570000|2020-12-14 15:59:30|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|0
1607961580000|2020-12-14 15:59:40|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|0
1607961590000|2020-12-14 15:59:50|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|3730.44|3730.44|0
1607961600000|2020-12-14 16:00:00|3730.74|3730.74|3730.42|3730.42|3731.42|3731.42|3730.22|3730.22|0
1607961610000|2020-12-14 16:00:10|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|3730.27|0
1607961630000|2020-12-14 16:00:30|3729.87|3729.87|3729.91|3729.91|3730.02|3730.02|3729.76|3729.76|0
1607961660000|2020-12-14 16:01:00|3729.51|3729.51|3729.91|3729.91|3729.91|3729.91|3729.51|3729.51|0
1607961670000|2020-12-14 16:01:10|3730.16|3730.16|3731.28|3731.28|3731.28|3731.28|3730.16|3730.16|0
1607961680000|2020-12-14 16:01:20|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|3731.45|0
1607961690000|2020-12-14 16:01:30|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|3731.36|0
1607961710000|2020-12-14 16:01:50|3731.28|3731.28|3731.03|3731.03|3731.28|3731.28|3730.98|3730.98|0
1607961720000|2020-12-14 16:02:00|3730.64|3730.64|3729.87|3729.87|3730.64|3730.64|3729.87|3729.87|0
1607961730000|2020-12-14 16:02:10|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|0
1607961760000|2020-12-14 16:02:40|3730.47|3730.47|3729.83|3729.83|3730.47|3730.47|3729.83|3729.83|0
1607961770000|2020-12-14 16:02:50|3730.13|3730.13|3729.29|3729.29|3730.13|3730.13|3729.29|3729.29|0
1607961780000|2020-12-14 16:03:00|3729.17|3729.17|3728.39|3728.39|3729.32|3729.32|3728.39|3728.39|0
1607961790000|2020-12-14 16:03:10|3728.81|3728.81|3729.75|3729.75|3729.75|3729.75|3728.81|3728.81|0
1607961800000|2020-12-14 16:03:20|3730.43|3730.43|3730.47|3730.47|3730.47|3730.47|3730.35|3730.35|0
1607961810000|2020-12-14 16:03:30|3730.64|3730.64|3730.14|3730.14|3730.79|3730.79|3730.14|3730.14|0
1607961820000|2020-12-14 16:03:40|3730.06|3730.06|3730.21|3730.21|3730.21|3730.21|3730.06|3730.06|0
1607961830000|2020-12-14 16:03:50|3730.61|3730.61|3730.46|3730.46|3730.61|3730.61|3730.46|3730.46|0
1607961840000|2020-12-14 16:04:00|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|3729.66|0
1607961850000|2020-12-14 16:04:10|3729.51|3729.51|3729.66|3729.66|3729.66|3729.66|3729.51|3729.51|0
1607961860000|2020-12-14 16:04:20|3730.41|3730.41|3731.58|3731.58|3731.88|3731.88|3730.41|3730.41|0
1607961870000|2020-12-14 16:04:30|3731.33|3731.33|3732.35|3732.35|3732.51|3732.51|3731.33|3731.33|0
1607961880000|2020-12-14 16:04:40|3732.65|3732.65|3733.7|3733.7|3733.78|3733.78|3732.65|3732.65|0
1607961890000|2020-12-14 16:04:50|3733.78|3733.78|3733.4|3733.4|3733.78|3733.78|3733.4|3733.4|0
1607961900000|2020-12-14 16:05:00|3733.31|3733.31|3733.4|3733.4|3733.4|3733.4|3733.06|3733.06|0
1607961920000|2020-12-14 16:05:20|3733.15|3733.15|3733.4|3733.4|3733.4|3733.4|3733.15|3733.15|0
1607961930000|2020-12-14 16:05:30|3733.23|3733.23|3733.4|3733.4|3733.4|3733.4|3733.23|3733.23|0
1607961950000|2020-12-14 16:05:50|3733.48|3733.48|3733.81|3733.81|3733.81|3733.81|3733.48|3733.48|0
1607961970000|2020-12-14 16:06:10|3734.21|3734.21|3734.21|3734.21|3734.21|3734.21|3734.21|3734.21|0
1607962010000|2020-12-14 16:06:50|3733.79|3733.79|3733.16|3733.16|3733.96|3733.96|3733.16|3733.16|0
1607962020000|2020-12-14 16:07:00|3732.77|3732.77|3731.18|3731.18|3732.77|3732.77|3731.18|3731.18|0
1607962030000|2020-12-14 16:07:10|3731.58|3731.58|3732.31|3732.31|3732.31|3732.31|3731.58|3731.58|0
1607962040000|2020-12-14 16:07:20|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|3732.99|0
1607962050000|2020-12-14 16:07:30|3732.59|3732.59|3731.91|3731.91|3732.59|3732.59|3731.91|3731.91|0
1607962080000|2020-12-14 16:08:00|3732.71|3732.71|3733.11|3733.11|3733.11|3733.11|3732.26|3732.26|0
1607962090000|2020-12-14 16:08:10|3732.89|3732.89|3731.25|3731.25|3732.89|3732.89|3731.25|3731.25|0
1607962100000|2020-12-14 16:08:20|3731.65|3731.65|3731.95|3731.95|3732.1|3732.1|3731.65|3731.65|0
1607962150000|2020-12-14 16:09:10|3731.55|3731.55|3731.87|3731.87|3731.87|3731.87|3731.47|3731.47|0
1607962160000|2020-12-14 16:09:20|3731.47|3731.47|3731.87|3731.87|3731.87|3731.87|3731.47|3731.47|0
1607962170000|2020-12-14 16:09:30|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|0
1607962180000|2020-12-14 16:09:40|3732.1|3732.1|3731.7|3731.7|3732.1|3732.1|3731.7|3731.7|0
1607962200000|2020-12-14 16:10:00|3731.02|3731.02|3730.46|3730.46|3731.14|3731.14|3730.46|3730.46|0
1607962210000|2020-12-14 16:10:10|3730.06|3730.06|3730.46|3730.46|3730.46|3730.46|3730.06|3730.06|0
1607962220000|2020-12-14 16:10:20|3730.06|3730.06|3730.06|3730.06|3730.06|3730.06|3729.66|3729.66|0
1607962230000|2020-12-14 16:10:30|3730.18|3730.18|3729.7|3729.7|3730.26|3730.26|3729.7|3729.7|0
1607962240000|2020-12-14 16:10:40|3729.55|3729.55|3730.63|3730.63|3730.63|3730.63|3729.55|3729.55|0
1607962250000|2020-12-14 16:10:50|3730.71|3730.71|3730.71|3730.71|3730.71|3730.71|3730.71|3730.71|0
1607962260000|2020-12-14 16:11:00|3730.83|3730.83|3730.98|3730.98|3730.98|3730.98|3730.83|3730.83|0
1607962270000|2020-12-14 16:11:10|3731.1|3731.1|3731.74|3731.74|3731.74|3731.74|3731.1|3731.1|0
1607962300000|2020-12-14 16:11:40|3732.14|3732.14|3732.14|3732.14|3732.14|3732.14|3732.14|3732.14|0
1607962310000|2020-12-14 16:11:50|3732.82|3732.82|3731.87|3731.87|3732.82|3732.82|3731.87|3731.87|0
1607962320000|2020-12-14 16:12:00|3731.78|3731.78|3731.66|3731.66|3731.78|3731.78|3731.66|3731.66|0
1607962340000|2020-12-14 16:12:20|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|0
1607962360000|2020-12-14 16:12:40|3731.89|3731.89|3731.81|3731.81|3731.89|3731.89|3731.81|3731.81|0
1607962370000|2020-12-14 16:12:50|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|0
1607962380000|2020-12-14 16:13:00|3732.69|3732.69|3732.44|3732.44|3732.69|3732.69|3732.29|3732.29|0
1607962410000|2020-12-14 16:13:30|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|0
1607962430000|2020-12-14 16:13:50|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|3732.63|0
1607962440000|2020-12-14 16:14:00|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|0
1607962450000|2020-12-14 16:14:10|3732.6|3732.6|3733.23|3733.23|3733.23|3733.23|3732.55|3732.55|0
1607962460000|2020-12-14 16:14:20|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|0
1607962470000|2020-12-14 16:14:30|3733.32|3733.32|3733.72|3733.72|3733.72|3733.72|3733.32|3733.32|0
1607962490000|2020-12-14 16:14:50|3733.32|3733.32|3732.93|3732.93|3733.32|3733.32|3732.93|3732.93|0
1607962500000|2020-12-14 16:15:00|3732.24|3732.24|3732.31|3732.31|3733.04|3733.04|3732.24|3732.24|0
1607962510000|2020-12-14 16:15:10|3732.7|3732.7|3731.52|3731.52|3732.7|3732.7|3731.38|3731.38|0
1607962520000|2020-12-14 16:15:20|3731.61|3731.61|3731.71|3731.71|3731.71|3731.71|3731.31|3731.31|0
1607962530000|2020-12-14 16:15:30|3731.79|3731.79|3732.34|3732.34|3732.34|3732.34|3731.79|3731.79|0
1607962540000|2020-12-14 16:15:40|3731.94|3731.94|3731.94|3731.94|3731.94|3731.94|3731.94|3731.94|0
1607962560000|2020-12-14 16:16:00|3732.62|3732.62|3733.31|3733.31|3733.31|3733.31|3732.62|3732.62|0
1607962570000|2020-12-14 16:16:10|3732.91|3732.91|3731.62|3731.62|3732.91|3732.91|3731.62|3731.62|0
1607962580000|2020-12-14 16:16:20|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|0
1607962590000|2020-12-14 16:16:30|3731.37|3731.37|3732.56|3732.56|3732.56|3732.56|3730.69|3730.69|0
1607962610000|2020-12-14 16:16:50|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|0
1607962620000|2020-12-14 16:17:00|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|0
1607962630000|2020-12-14 16:17:10|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|0
1607962640000|2020-12-14 16:17:20|3729.7|3729.7|3729.53|3729.53|3729.7|3729.7|3729.53|3729.53|0
1607962650000|2020-12-14 16:17:30|3729.62|3729.62|3729.87|3729.87|3729.92|3729.92|3729.62|3729.62|0
1607962660000|2020-12-14 16:17:40|3730.1|3730.1|3730.6|3730.6|3730.6|3730.6|3730.1|3730.1|0
1607962670000|2020-12-14 16:17:50|3730.65|3730.65|3730.2|3730.2|3730.65|3730.65|3730.2|3730.2|0
1607962680000|2020-12-14 16:18:00|3729.81|3729.81|3730.2|3730.2|3730.2|3730.2|3729.81|3729.81|0
1607962690000|2020-12-14 16:18:10|3730.6|3730.6|3731|3731|3731|3731|3730.6|3730.6|0
1607962700000|2020-12-14 16:18:20|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|0
1607962710000|2020-12-14 16:18:30|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1607962720000|2020-12-14 16:18:40|3731.42|3731.42|3731.42|3731.42|3731.42|3731.42|3731.42|3731.42|0
1607962740000|2020-12-14 16:19:00|3730.62|3730.62|3730.62|3730.62|3730.62|3730.62|3730.62|3730.62|0
1607962750000|2020-12-14 16:19:10|3730.22|3730.22|3729.66|3729.66|3730.34|3730.34|3729.66|3729.66|0
1607962770000|2020-12-14 16:19:30|3729.36|3729.36|3729.24|3729.24|3729.36|3729.36|3729.24|3729.24|0
1607962780000|2020-12-14 16:19:40|3729.36|3729.36|3729.64|3729.64|3729.64|3729.64|3729.24|3729.24|0
1607962790000|2020-12-14 16:19:50|3729.76|3729.76|3730.15|3730.15|3730.15|3730.15|3729.76|3729.76|0
1607962800000|2020-12-14 16:20:00|3730.03|3730.03|3730.03|3730.03|3730.03|3730.03|3730.03|3730.03|0
1607962810000|2020-12-14 16:20:10|3730.12|3730.12|3730.06|3730.06|3730.12|3730.12|3730.06|3730.06|0
1607962830000|2020-12-14 16:20:30|3729.9|3729.9|3729.95|3729.95|3729.95|3729.95|3729.9|3729.9|0
1607962840000|2020-12-14 16:20:40|3730.03|3730.03|3730.21|3730.21|3730.33|3730.33|3730.03|3730.03|0
1607962850000|2020-12-14 16:20:50|3729.92|3729.92|3729.82|3729.82|3730.21|3730.21|3729.82|3729.82|0
1607962860000|2020-12-14 16:21:00|3729.65|3729.65|3729.45|3729.45|3729.65|3729.65|3729.45|3729.45|0
1607962870000|2020-12-14 16:21:10|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|0
1607962880000|2020-12-14 16:21:20|3728.37|3728.37|3728.77|3728.77|3728.77|3728.77|3727.97|3727.97|0
1607962890000|2020-12-14 16:21:30|3729.01|3729.01|3728.93|3728.93|3729.01|3729.01|3728.93|3728.93|0
1607962900000|2020-12-14 16:21:40|3729.61|3729.61|3728.93|3728.93|3729.61|3729.61|3728.93|3728.93|0
1607962910000|2020-12-14 16:21:50|3728.14|3728.14|3727.34|3727.34|3728.14|3728.14|3727.34|3727.34|0
1607962920000|2020-12-14 16:22:00|3726.95|3726.95|3727.34|3727.34|3727.34|3727.34|3726.95|3726.95|0
1607962930000|2020-12-14 16:22:10|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|3727.29|0
1607962950000|2020-12-14 16:22:30|3727.04|3727.04|3727.04|3727.04|3727.04|3727.04|3727.04|3727.04|0
1607962960000|2020-12-14 16:22:40|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|3727.21|0
1607962990000|2020-12-14 16:23:10|3727.04|3727.04|3726.8|3726.8|3727.1|3727.1|3726.8|3726.8|0
1607963000000|2020-12-14 16:23:20|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|0
1607963010000|2020-12-14 16:23:30|3726.06|3726.06|3725.08|3725.08|3726.06|3726.06|3725.08|3725.08|0
1607963020000|2020-12-14 16:23:40|3725.14|3725.14|3725.03|3725.03|3725.14|3725.14|3725.03|3725.03|0
1607963030000|2020-12-14 16:23:50|3724.95|3724.95|3725.03|3725.03|3725.19|3725.19|3724.95|3724.95|0
1607963040000|2020-12-14 16:24:00|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|3725.15|0
1607963050000|2020-12-14 16:24:10|3725.03|3725.03|3724.63|3724.63|3725.03|3725.03|3724.63|3724.63|0
1607963060000|2020-12-14 16:24:20|3724.48|3724.48|3725.03|3725.03|3725.03|3725.03|3724.48|3724.48|0
1607963070000|2020-12-14 16:24:30|3725.42|3725.42|3725.27|3725.27|3725.42|3725.42|3725.12|3725.12|0
1607963080000|2020-12-14 16:24:40|3725.12|3725.12|3725.21|3725.21|3725.42|3725.42|3725.12|3725.12|0
1607963100000|2020-12-14 16:25:00|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|3724.36|3724.36|0
1607963110000|2020-12-14 16:25:10|3725.44|3725.44|3724.64|3724.64|3725.44|3725.44|3724.64|3724.64|0
1607963120000|2020-12-14 16:25:20|3724.25|3724.25|3725.17|3725.17|3725.33|3725.33|3723.73|3723.73|0
1607963130000|2020-12-14 16:25:30|3725.33|3725.33|3725.79|3725.79|3725.79|3725.79|3725.23|3725.23|0
1607963140000|2020-12-14 16:25:40|3724.99|3724.99|3724.81|3724.81|3724.99|3724.99|3724.76|3724.76|0
1607963150000|2020-12-14 16:25:50|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|0
1607963160000|2020-12-14 16:26:00|3724.99|3724.99|3724.64|3724.64|3724.99|3724.99|3724.31|3724.31|0
1607963180000|2020-12-14 16:26:20|3724.79|3724.79|3725.18|3725.18|3725.18|3725.18|3724.79|3724.79|0
1607963190000|2020-12-14 16:26:30|3725.51|3725.51|3725.03|3725.03|3725.51|3725.51|3725.03|3725.03|0
1607963200000|2020-12-14 16:26:40|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|0
1607963210000|2020-12-14 16:26:50|3724.97|3724.97|3725.42|3725.42|3725.42|3725.42|3724.97|3724.97|0
1607963220000|2020-12-14 16:27:00|3725.81|3725.81|3725.98|3725.98|3725.98|3725.98|3725.81|3725.81|0
1607963230000|2020-12-14 16:27:10|3725.81|3725.81|3725.5|3725.5|3726.2|3726.2|3725.5|3725.5|0
1607963240000|2020-12-14 16:27:20|3726|3726|3726|3726|3726.16|3726.16|3726|3726|0
1607963250000|2020-12-14 16:27:30|3726.08|3726.08|3726.25|3726.25|3726.25|3726.25|3726|3726|0
1607963260000|2020-12-14 16:27:40|3726.08|3726.08|3726.13|3726.13|3726.13|3726.13|3725.83|3725.83|0
1607963270000|2020-12-14 16:27:50|3725.74|3725.74|3726.13|3726.13|3726.13|3726.13|3725.74|3725.74|0
1607963280000|2020-12-14 16:28:00|3725.8|3725.8|3725.47|3725.47|3725.87|3725.87|3725.47|3725.47|0
1607963290000|2020-12-14 16:28:10|3725.17|3725.17|3724.96|3724.96|3725.17|3725.17|3724.96|3724.96|0
1607963300000|2020-12-14 16:28:20|3725.06|3725.06|3725.36|3725.36|3725.36|3725.36|3725.06|3725.06|0
1607963310000|2020-12-14 16:28:30|3725.06|3725.06|3725.13|3725.13|3725.28|3725.28|3724.67|3724.67|0
1607963320000|2020-12-14 16:28:40|3725.28|3725.28|3724.57|3724.57|3725.28|3725.28|3724.09|3724.09|0
1607963330000|2020-12-14 16:28:50|3724.68|3724.68|3724.57|3724.57|3724.73|3724.73|3724.57|3724.57|0
1607963340000|2020-12-14 16:29:00|3724.68|3724.68|3724.33|3724.33|3725.46|3725.46|3723.65|3723.65|0
1607963350000|2020-12-14 16:29:10|3723.93|3723.93|3724.09|3724.09|3724.25|3724.25|3723.45|3723.45|0
1607963360000|2020-12-14 16:29:20|3723.97|3723.97|3722.68|3722.68|3724.03|3724.03|3722.68|3722.68|0
1607963370000|2020-12-14 16:29:30|3722.89|3722.89|3723.19|3723.19|3723.19|3723.19|3722.51|3722.51|0
1607963380000|2020-12-14 16:29:40|3723.87|3723.87|3724.1|3724.1|3724.13|3724.13|3723.12|3723.12|0
1607963390000|2020-12-14 16:29:50|3724.26|3724.26|3722.24|3722.24|3724.4|3724.4|3721.92|3721.92|0
1608020100000|2020-12-15 08:15:00|3703.16|3703.16|3699.87|3699.87|3703.16|3703.16|3699.87|3699.87|0
1608020110000|2020-12-15 08:15:10|3700.26|3700.26|3698.39|3698.39|3700.66|3700.66|3698.39|3698.39|0
1608020120000|2020-12-15 08:15:20|3697.99|3697.99|3694.42|3694.42|3697.99|3697.99|3694.42|3694.42|0
1608020130000|2020-12-15 08:15:30|3694.03|3694.03|3690.28|3690.28|3694.03|3694.03|3689.49|3689.49|0
1608020140000|2020-12-15 08:15:40|3688.69|3688.69|3681.4|3681.4|3688.69|3688.69|3681.18|3681.18|0
1608020150000|2020-12-15 08:15:50|3684.57|3684.57|3683.78|3683.78|3684.57|3684.57|3683.78|3683.78|0
1608020160000|2020-12-15 08:16:00|3682.99|3682.99|3685.69|3685.69|3686.88|3686.88|3682.99|3682.99|0
1608020170000|2020-12-15 08:16:10|3686.48|3686.48|3688.86|3688.86|3689.26|3689.26|3686.48|3686.48|0
1608020190000|2020-12-15 08:16:30|3689.65|3689.65|3689.26|3689.26|3689.65|3689.65|3689.26|3689.26|0
1608020200000|2020-12-15 08:16:40|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|0
1608020210000|2020-12-15 08:16:50|3689.64|3689.64|3688.36|3688.36|3689.64|3689.64|3688.36|3688.36|0
1608020220000|2020-12-15 08:17:00|3689.27|3689.27|3691.65|3691.65|3691.65|3691.65|3689.27|3689.27|0
1608020230000|2020-12-15 08:17:10|3692.02|3692.02|3692.82|3692.82|3692.82|3692.82|3692.02|3692.02|0
1608020240000|2020-12-15 08:17:20|3693.48|3693.48|3694.25|3694.25|3694.25|3694.25|3692.47|3692.47|0
1608020250000|2020-12-15 08:17:30|3696.23|3696.23|3697.42|3697.42|3697.42|3697.42|3696.23|3696.23|0
1608020260000|2020-12-15 08:17:40|3698.61|3698.61|3695.14|3695.14|3698.61|3698.61|3694.05|3694.05|0
1608020270000|2020-12-15 08:17:50|3694.35|3694.35|3693.43|3693.43|3694.74|3694.74|3693.43|3693.43|0
1608020280000|2020-12-15 08:18:00|3694.51|3694.51|3694.9|3694.9|3694.9|3694.9|3694.51|3694.51|0
1608020290000|2020-12-15 08:18:10|3694.22|3694.22|3693.82|3693.82|3694.22|3694.22|3693.82|3693.82|0
1608020300000|2020-12-15 08:18:20|3693.43|3693.43|3694.62|3694.62|3694.62|3694.62|3693.43|3693.43|0
1608020310000|2020-12-15 08:18:30|3692.63|3692.63|3692.3|3692.3|3693.23|3693.23|3692.04|3692.04|0
1608020330000|2020-12-15 08:18:50|3692.05|3692.05|3693.49|3693.49|3693.49|3693.49|3691.75|3691.75|0
1608020340000|2020-12-15 08:19:00|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|0
1608020350000|2020-12-15 08:19:10|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|0
1608020360000|2020-12-15 08:19:20|3689.99|3689.99|3689.27|3689.27|3689.99|3689.99|3688.95|3688.95|0
1608020370000|2020-12-15 08:19:30|3689.12|3689.12|3688.07|3688.07|3689.12|3689.12|3688.07|3688.07|0
1608020380000|2020-12-15 08:19:40|3688.46|3688.46|3688.63|3688.63|3688.63|3688.63|3688.46|3688.46|0
1608020390000|2020-12-15 08:19:50|3689.42|3689.42|3691.28|3691.28|3691.28|3691.28|3689.42|3689.42|0
1608020400000|2020-12-15 08:20:00|3691.96|3691.96|3693.16|3693.16|3693.24|3693.24|3691.88|3691.88|0
1608020410000|2020-12-15 08:20:10|3693.21|3693.21|3691.9|3691.9|3693.77|3693.77|3691.1|3691.1|0
1608020420000|2020-12-15 08:20:20|3692.58|3692.58|3693.37|3693.37|3693.37|3693.37|3692.58|3692.58|0
1608020430000|2020-12-15 08:20:30|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|0
1608020440000|2020-12-15 08:20:40|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|0
1608020450000|2020-12-15 08:20:50|3693.82|3693.82|3692.84|3692.84|3693.82|3693.82|3692.84|3692.84|0
1608020460000|2020-12-15 08:21:00|3692.73|3692.73|3690.7|3690.7|3692.73|3692.73|3689.91|3689.91|0
1608020470000|2020-12-15 08:21:10|3691.38|3691.38|3690.75|3690.75|3691.38|3691.38|3690.55|3690.55|0
1608020480000|2020-12-15 08:21:20|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|3691.54|0
1608020490000|2020-12-15 08:21:30|3692.22|3692.22|3691.83|3691.83|3692.22|3692.22|3691.83|3691.83|0
1608020510000|2020-12-15 08:21:50|3691.75|3691.75|3692.54|3692.54|3692.54|3692.54|3691.75|3691.75|0
1608020520000|2020-12-15 08:22:00|3693.02|3693.02|3693.2|3693.2|3693.6|3693.6|3693.02|3693.02|0
1608020530000|2020-12-15 08:22:10|3693.6|3693.6|3693.2|3693.2|3693.6|3693.6|3693.2|3693.2|0
1608020540000|2020-12-15 08:22:20|3693.15|3693.15|3697.3|3697.3|3697.3|3697.3|3692.9|3692.9|0
1608020550000|2020-12-15 08:22:30|3696.51|3696.51|3696.84|3696.84|3696.84|3696.84|3696.51|3696.51|0
1608020560000|2020-12-15 08:22:40|3697|3697|3696.06|3696.06|3697.56|3697.56|3696.06|3696.06|0
1608020570000|2020-12-15 08:22:50|3696.74|3696.74|3695.96|3695.96|3696.86|3696.86|3695.96|3695.96|0
1608020580000|2020-12-15 08:23:00|3695.88|3695.88|3694.29|3694.29|3695.88|3695.88|3693.89|3693.89|0
1608020590000|2020-12-15 08:23:10|3695.09|3695.09|3693.9|3693.9|3695.09|3695.09|3693.9|3693.9|0
1608020600000|2020-12-15 08:23:20|3693.5|3693.5|3693.25|3693.25|3693.5|3693.5|3693.25|3693.25|0
1608020610000|2020-12-15 08:23:30|3693.65|3693.65|3693.65|3693.65|3693.65|3693.65|3693.65|3693.65|0
1608020620000|2020-12-15 08:23:40|3693.73|3693.73|3693.35|3693.35|3693.73|3693.73|3693.35|3693.35|0
1608020630000|2020-12-15 08:23:50|3692.96|3692.96|3692.24|3692.24|3693.58|3693.58|3692.24|3692.24|0
1608020640000|2020-12-15 08:24:00|3692.09|3692.09|3691.5|3691.5|3692.09|3692.09|3691.5|3691.5|0
1608020650000|2020-12-15 08:24:10|3692.09|3692.09|3692.84|3692.84|3692.84|3692.84|3692.09|3692.09|0
1608020660000|2020-12-15 08:24:20|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|0
1608020670000|2020-12-15 08:24:30|3693.4|3693.4|3692.61|3692.61|3693.4|3693.4|3692.61|3692.61|0
1608020680000|2020-12-15 08:24:40|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|0
1608020690000|2020-12-15 08:24:50|3692.69|3692.69|3692.85|3692.85|3692.85|3692.85|3692.69|3692.69|0
1608020700000|2020-12-15 08:25:00|3692.43|3692.43|3692.56|3692.56|3692.56|3692.56|3692.16|3692.16|0
1608020710000|2020-12-15 08:25:10|3692.64|3692.64|3693.38|3693.38|3693.38|3693.38|3692.64|3692.64|0
1608020720000|2020-12-15 08:25:20|3693.78|3693.78|3695.77|3695.77|3695.77|3695.77|3693.78|3693.78|0
1608020730000|2020-12-15 08:25:30|3694.18|3694.18|3694.46|3694.46|3694.46|3694.46|3693.78|3693.78|0
1608020740000|2020-12-15 08:25:40|3693.27|3693.27|3691.68|3691.68|3693.27|3693.27|3691.68|3691.68|0
1608020750000|2020-12-15 08:25:50|3693.66|3693.66|3693.81|3693.81|3693.81|3693.81|3693.02|3693.02|0
1608020760000|2020-12-15 08:26:00|3695.4|3695.4|3694.1|3694.1|3695.4|3695.4|3692.62|3692.62|0
1608020770000|2020-12-15 08:26:10|3694.31|3694.31|3694.5|3694.5|3694.53|3694.53|3694.1|3694.1|0
1608020800000|2020-12-15 08:26:40|3694.83|3694.83|3694.57|3694.57|3695.76|3695.76|3694.57|3694.57|0
1608020810000|2020-12-15 08:26:50|3694.96|3694.96|3696.72|3696.72|3696.72|3696.72|3694.96|3694.96|0
1608020820000|2020-12-15 08:27:00|3695.92|3695.92|3694.66|3694.66|3695.92|3695.92|3694.27|3694.27|0
1608020830000|2020-12-15 08:27:10|3694.27|3694.27|3694.77|3694.77|3695.17|3695.17|3693.58|3693.58|0
1608020840000|2020-12-15 08:27:20|3696.14|3696.14|3696.39|3696.39|3696.39|3696.39|3696.14|3696.14|0
1608020850000|2020-12-15 08:27:30|3695.99|3695.99|3698.37|3698.37|3698.37|3698.37|3695.99|3695.99|0
1608020860000|2020-12-15 08:27:40|3696.78|3696.78|3698.06|3698.06|3698.3|3698.3|3696.78|3696.78|0
1608020870000|2020-12-15 08:27:50|3698.85|3698.85|3696.87|3696.87|3698.85|3698.85|3696.87|3696.87|0
1608020880000|2020-12-15 08:28:00|3697.08|3697.08|3697.33|3697.33|3697.33|3697.33|3696.94|3696.94|0
1608020900000|2020-12-15 08:28:20|3697.48|3697.48|3697.48|3697.48|3698.28|3698.28|3697.48|3697.48|0
1608020910000|2020-12-15 08:28:30|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|0
1608020920000|2020-12-15 08:28:40|3698.45|3698.45|3697.37|3697.37|3698.45|3698.45|3697.37|3697.37|0
1608020930000|2020-12-15 08:28:50|3697.32|3697.32|3697.32|3697.32|3697.32|3697.32|3697.32|3697.32|0
1608020940000|2020-12-15 08:29:00|3697.76|3697.76|3697.76|3697.76|3697.76|3697.76|3697.76|3697.76|0
1608020950000|2020-12-15 08:29:10|3698.19|3698.19|3697.29|3697.29|3698.19|3698.19|3697.29|3697.29|0
1608020970000|2020-12-15 08:29:30|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|3697.69|0
1608020990000|2020-12-15 08:29:50|3696.89|3696.89|3696.55|3696.55|3697.05|3697.05|3696.55|3696.55|0
1608021000000|2020-12-15 08:30:00|3696.3|3696.3|3696.33|3696.33|3696.55|3696.55|3696.3|3696.3|0
1608021010000|2020-12-15 08:30:10|3696.73|3696.73|3696.33|3696.33|3696.73|3696.73|3696.33|3696.33|0
1608021020000|2020-12-15 08:30:20|3697.13|3697.13|3697.53|3697.53|3697.53|3697.53|3697.13|3697.13|0
1608021030000|2020-12-15 08:30:30|3697.92|3697.92|3697.92|3697.92|3698.32|3698.32|3697.92|3697.92|0
1608021040000|2020-12-15 08:30:40|3698.17|3698.17|3699.54|3699.54|3699.54|3699.54|3698.17|3698.17|0
1608021050000|2020-12-15 08:30:50|3700.22|3700.22|3700.24|3700.24|3700.24|3700.24|3699.97|3699.97|0
1608021060000|2020-12-15 08:31:00|3701.03|3701.03|3702.22|3702.22|3702.22|3702.22|3701.03|3701.03|0
1608021070000|2020-12-15 08:31:10|3702.47|3702.47|3701.04|3701.04|3702.47|3702.47|3700.88|3700.88|0
1608021080000|2020-12-15 08:31:20|3701.13|3701.13|3703.68|3703.68|3703.68|3703.68|3701.13|3701.13|0
1608021090000|2020-12-15 08:31:30|3704.93|3704.93|3705.99|3705.99|3705.99|3705.99|3704.93|3704.93|0
1608021100000|2020-12-15 08:31:40|3706.58|3706.58|3707.05|3707.05|3707.05|3707.05|3706.58|3706.58|0
1608021110000|2020-12-15 08:31:50|3707.34|3707.34|3708.49|3708.49|3708.64|3708.64|3707.34|3707.34|0
1608021120000|2020-12-15 08:32:00|3708.97|3708.97|3710.55|3710.55|3710.55|3710.55|3708.97|3708.97|0
1608021130000|2020-12-15 08:32:10|3712.6|3712.6|3712.6|3712.6|3713.79|3713.79|3712.6|3712.6|0
1608021140000|2020-12-15 08:32:20|3713.4|3713.4|3714.29|3714.29|3714.29|3714.29|3713.4|3713.4|0
1608021160000|2020-12-15 08:32:40|3714.46|3714.46|3715.2|3715.2|3715.2|3715.2|3714.46|3714.46|0
1608021170000|2020-12-15 08:32:50|3714.7|3714.7|3715.5|3715.5|3715.5|3715.5|3714.7|3714.7|0
1608021190000|2020-12-15 08:33:10|3715.25|3715.25|3713.17|3713.17|3715.25|3715.25|3713.17|3713.17|0
1608021210000|2020-12-15 08:33:30|3713.91|3713.91|3713.87|3713.87|3713.91|3713.91|3711.13|3711.13|0
1608021220000|2020-12-15 08:33:40|3714.66|3714.66|3714.95|3714.95|3714.95|3714.95|3714.26|3714.26|0
1608021230000|2020-12-15 08:33:50|3715.74|3715.74|3715.74|3715.74|3715.74|3715.74|3715.74|3715.74|0
1608021240000|2020-12-15 08:34:00|3714.05|3714.05|3714.45|3714.45|3714.45|3714.45|3714.05|3714.05|0
1608021250000|2020-12-15 08:34:10|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|0
1608021260000|2020-12-15 08:34:20|3715.38|3715.38|3714.69|3714.69|3715.38|3715.38|3714.69|3714.69|0
1608021270000|2020-12-15 08:34:30|3713.5|3713.5|3713.61|3713.61|3714.3|3714.3|3712.82|3712.82|0
1608021280000|2020-12-15 08:34:40|3714.01|3714.01|3715.2|3715.2|3715.2|3715.2|3714.01|3714.01|0
1608021290000|2020-12-15 08:34:50|3714.8|3714.8|3714.41|3714.41|3714.8|3714.8|3714.41|3714.41|0
1608021300000|2020-12-15 08:35:00|3714.78|3714.78|3714.78|3714.78|3714.78|3714.78|3714.78|3714.78|0
1608021310000|2020-12-15 08:35:10|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|0
1608021320000|2020-12-15 08:35:20|3715.86|3715.86|3714.17|3714.17|3715.86|3715.86|3714.17|3714.17|0
1608021330000|2020-12-15 08:35:30|3714.97|3714.97|3715.37|3715.37|3716.56|3716.56|3714.97|3714.97|0
1608021340000|2020-12-15 08:35:40|3713.78|3713.78|3713.4|3713.4|3713.78|3713.78|3713.4|3713.4|0
1608021350000|2020-12-15 08:35:50|3713.55|3713.55|3713.55|3713.55|3713.55|3713.55|3713.55|3713.55|0
1608021360000|2020-12-15 08:36:00|3713.47|3713.47|3716.44|3716.44|3717.04|3717.04|3713.47|3713.47|0
1608021370000|2020-12-15 08:36:10|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|0
1608021380000|2020-12-15 08:36:20|3716.73|3716.73|3716.37|3716.37|3716.73|3716.73|3716.37|3716.37|0
1608021410000|2020-12-15 08:36:50|3713.99|3713.99|3713.99|3713.99|3713.99|3713.99|3713.99|3713.99|0
1608021420000|2020-12-15 08:37:00|3716.37|3716.37|3721.62|3721.62|3722.96|3722.96|3715.97|3715.97|0
1608021430000|2020-12-15 08:37:10|3721.98|3721.98|3720.98|3720.98|3721.98|3721.98|3720.83|3720.83|0
1608021440000|2020-12-15 08:37:20|3721.13|3721.13|3720.26|3720.26|3721.63|3721.63|3720.26|3720.26|0
1608021450000|2020-12-15 08:37:30|3719.81|3719.81|3719.81|3719.81|3719.81|3719.81|3719.81|3719.81|0
1608021460000|2020-12-15 08:37:40|3719.13|3719.13|3718.73|3718.73|3719.13|3719.13|3718.73|3718.73|0
1608021480000|2020-12-15 08:38:00|3719.03|3719.03|3722.21|3722.21|3722.21|3722.21|3719.03|3719.03|0
1608021490000|2020-12-15 08:38:10|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|0
1608021500000|2020-12-15 08:38:20|3722.5|3722.5|3722.88|3722.88|3722.95|3722.95|3722.5|3722.5|0
1608021520000|2020-12-15 08:38:40|3723.28|3723.28|3725.15|3725.15|3725.15|3725.15|3723.28|3723.28|0
1608021540000|2020-12-15 08:39:00|3725.3|3725.3|3722.92|3722.92|3725.3|3725.3|3722.92|3722.92|0
1608021550000|2020-12-15 08:39:10|3721.55|3721.55|3720.24|3720.24|3721.55|3721.55|3720.24|3720.24|0
1608021560000|2020-12-15 08:39:20|3721.45|3721.45|3722.97|3722.97|3722.97|3722.97|3721.45|3721.45|0
1608021570000|2020-12-15 08:39:30|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|0
1608021580000|2020-12-15 08:39:40|3724.41|3724.41|3723.07|3723.07|3724.41|3724.41|3723.07|3723.07|0
1608021590000|2020-12-15 08:39:50|3721.88|3721.88|3721.09|3721.09|3721.88|3721.88|3721.09|3721.09|0
1608021600000|2020-12-15 08:40:00|3721.01|3721.01|3722.25|3722.25|3722.25|3722.25|3721.01|3721.01|0
1608021610000|2020-12-15 08:40:10|3721.06|3721.06|3720.26|3720.26|3721.06|3721.06|3720.26|3720.26|0
1608021620000|2020-12-15 08:40:20|3719.58|3719.58|3719.58|3719.58|3719.58|3719.58|3719.58|3719.58|0
1608021630000|2020-12-15 08:40:30|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|0
1608021650000|2020-12-15 08:40:50|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|0
1608021660000|2020-12-15 08:41:00|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|0
1608021670000|2020-12-15 08:41:10|3718.88|3718.88|3718.64|3718.64|3719.33|3719.33|3718.64|3718.64|0
1608021680000|2020-12-15 08:41:20|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|0
1608021690000|2020-12-15 08:41:30|3718.26|3718.26|3718.26|3718.26|3718.26|3718.26|3718.26|3718.26|0
1608021710000|2020-12-15 08:41:50|3717.46|3717.46|3719.7|3719.7|3719.7|3719.7|3717.46|3717.46|0
1608021720000|2020-12-15 08:42:00|3719.99|3719.99|3720.29|3720.29|3720.29|3720.29|3719.99|3719.99|0
1608021730000|2020-12-15 08:42:10|3720.02|3720.02|3720.17|3720.17|3720.17|3720.17|3720.02|3720.02|0
1608021740000|2020-12-15 08:42:20|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|3720.97|0
1608021750000|2020-12-15 08:42:30|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|3720.88|0
1608021760000|2020-12-15 08:42:40|3721.03|3721.03|3721.86|3721.86|3721.86|3721.86|3721.03|3721.03|0
1608021770000|2020-12-15 08:42:50|3722.82|3722.82|3724.48|3724.48|3724.7|3724.7|3722.82|3722.82|0
1608021780000|2020-12-15 08:43:00|3724.7|3724.7|3727.48|3727.48|3727.48|3727.48|3724.7|3724.7|0
1608021790000|2020-12-15 08:43:10|3727.62|3727.62|3731.94|3731.94|3731.94|3731.94|3727.62|3727.62|0
1608021810000|2020-12-15 08:43:30|3731.2|3731.2|3730.62|3730.62|3731.21|3731.21|3730.3|3730.3|0
1608021820000|2020-12-15 08:43:40|3730.77|3730.77|3731.13|3731.13|3731.46|3731.46|3730.77|3730.77|0
1608021830000|2020-12-15 08:43:50|3730.96|3730.96|3730.96|3730.96|3730.96|3730.96|3730.96|3730.96|0
1608021840000|2020-12-15 08:44:00|3729.77|3729.77|3728.58|3728.58|3729.77|3729.77|3728.58|3728.58|0
1608021850000|2020-12-15 08:44:10|3729.77|3729.77|3729.38|3729.38|3729.77|3729.77|3729.38|3729.38|0
1608021860000|2020-12-15 08:44:20|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|0
1608021870000|2020-12-15 08:44:30|3728.82|3728.82|3728.49|3728.49|3728.82|3728.82|3728.49|3728.49|0
1608021880000|2020-12-15 08:44:40|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|0
1608021890000|2020-12-15 08:44:50|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|0
1608021920000|2020-12-15 08:45:20|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|0
1608021930000|2020-12-15 08:45:30|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|0
1608021940000|2020-12-15 08:45:40|3730.04|3730.04|3730.44|3730.44|3730.44|3730.44|3730.04|3730.04|0
1608021950000|2020-12-15 08:45:50|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|0
1608021960000|2020-12-15 08:46:00|3731.55|3731.55|3731.95|3731.95|3731.95|3731.95|3731.55|3731.55|0
1608021970000|2020-12-15 08:46:10|3731.68|3731.68|3738.45|3738.45|3738.45|3738.45|3731.68|3731.68|0
1608021980000|2020-12-15 08:46:20|3736.86|3736.86|3735.35|3735.35|3736.86|3736.86|3735.35|3735.35|0
1608021990000|2020-12-15 08:46:30|3734.56|3734.56|3734.16|3734.16|3734.56|3734.56|3734.16|3734.16|0
1608022000000|2020-12-15 08:46:40|3733.99|3733.99|3734.68|3734.68|3734.68|3734.68|3733.99|3733.99|0
1608022010000|2020-12-15 08:46:50|3735.07|3735.07|3735.87|3735.87|3735.87|3735.87|3735.07|3735.07|0
1608022020000|2020-12-15 08:47:00|3734.68|3734.68|3735.36|3735.36|3735.36|3735.36|3734.68|3734.68|0
1608022040000|2020-12-15 08:47:20|3734.95|3734.95|3734.15|3734.15|3734.95|3734.95|3734.15|3734.15|0
1608022050000|2020-12-15 08:47:30|3733.7|3733.7|3733.17|3733.17|3733.7|3733.7|3733.17|3733.17|0
1608022070000|2020-12-15 08:47:50|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|3732.48|0
1608022080000|2020-12-15 08:48:00|3732.4|3732.4|3732.4|3732.4|3732.4|3732.4|3732.4|3732.4|0
1608022090000|2020-12-15 08:48:10|3732.57|3732.57|3730.98|3730.98|3732.57|3732.57|3730.98|3730.98|0
1608022100000|2020-12-15 08:48:20|3730.58|3730.58|3730.76|3730.76|3730.76|3730.76|3729.39|3729.39|0
1608022120000|2020-12-15 08:48:40|3732.25|3732.25|3732.65|3732.65|3732.65|3732.65|3732.25|3732.25|0
1608022140000|2020-12-15 08:49:00|3731.85|3731.85|3731.94|3731.94|3731.94|3731.94|3731.85|3731.85|0
1608022150000|2020-12-15 08:49:10|3732.33|3732.33|3732.53|3732.53|3732.53|3732.53|3731.74|3731.74|0
1608022160000|2020-12-15 08:49:20|3731.34|3731.34|3730.69|3730.69|3731.34|3731.34|3730.55|3730.55|0
1608022170000|2020-12-15 08:49:30|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|0
1608022180000|2020-12-15 08:49:40|3731.7|3731.7|3731.78|3731.78|3733.37|3733.37|3731.7|3731.7|0
1608022190000|2020-12-15 08:49:50|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|0
1608022200000|2020-12-15 08:50:00|3731.16|3731.16|3728.72|3728.72|3731.16|3731.16|3728.72|3728.72|0
1608022210000|2020-12-15 08:50:10|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|3728.32|0
1608022220000|2020-12-15 08:50:20|3729.12|3729.12|3730.48|3730.48|3730.48|3730.48|3729.12|3729.12|0
1608022230000|2020-12-15 08:50:30|3730.32|3730.32|3729.13|3729.13|3730.32|3730.32|3729.13|3729.13|0
1608022260000|2020-12-15 08:51:00|3730.32|3730.32|3732.96|3732.96|3732.96|3732.96|3730.32|3730.32|0
1608022270000|2020-12-15 08:51:10|3733.65|3733.65|3734.69|3734.69|3734.69|3734.69|3733.65|3733.65|0
1608022280000|2020-12-15 08:51:20|3735.88|3735.88|3736.28|3736.28|3736.28|3736.28|3735.88|3735.88|0
1608022300000|2020-12-15 08:51:40|3736.73|3736.73|3737.92|3737.92|3737.92|3737.92|3736.73|3736.73|0
1608022320000|2020-12-15 08:52:00|3737.12|3737.12|3738.31|3738.31|3738.31|3738.31|3737.12|3737.12|0
1608022360000|2020-12-15 08:52:40|3736.73|3736.73|3737.22|3737.22|3737.22|3737.22|3736.73|3736.73|0
1608022380000|2020-12-15 08:53:00|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|0
1608022390000|2020-12-15 08:53:10|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|0
1608022400000|2020-12-15 08:53:20|3735.51|3735.51|3735.51|3735.51|3735.51|3735.51|3735.51|3735.51|0
1608022410000|2020-12-15 08:53:30|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|3736.19|0
1608022420000|2020-12-15 08:53:40|3736.44|3736.44|3738.42|3738.42|3738.42|3738.42|3736.44|3736.44|0
1608022440000|2020-12-15 08:54:00|3738.03|3738.03|3740.99|3740.99|3741.44|3741.44|3738.03|3738.03|0
1608022450000|2020-12-15 08:54:10|3741.47|3741.47|3741.55|3741.55|3741.55|3741.55|3741.47|3741.47|0
1608022470000|2020-12-15 08:54:30|3740.76|3740.76|3740.76|3740.76|3740.76|3740.76|3740.76|3740.76|0
1608022480000|2020-12-15 08:54:40|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|0
1608022500000|2020-12-15 08:55:00|3739.59|3739.59|3738.48|3738.48|3739.59|3739.59|3738.48|3738.48|0
1608022510000|2020-12-15 08:55:10|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|0
1608022520000|2020-12-15 08:55:20|3739.27|3739.27|3739.47|3739.47|3739.47|3739.47|3737.09|3737.09|0
1608022530000|2020-12-15 08:55:30|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|0
1608022540000|2020-12-15 08:55:40|3740.2|3740.2|3739.9|3739.9|3740.2|3740.2|3739.9|3739.9|0
1608022550000|2020-12-15 08:55:50|3739.5|3739.5|3739.26|3739.26|3739.5|3739.5|3739.26|3739.26|0
1608022560000|2020-12-15 08:56:00|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|0
1608022570000|2020-12-15 08:56:10|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|3739.03|0
1608022580000|2020-12-15 08:56:20|3739.83|3739.83|3739.83|3739.83|3739.83|3739.83|3739.83|3739.83|0
1608022590000|2020-12-15 08:56:30|3739.66|3739.66|3739.84|3739.84|3740.17|3740.17|3739.26|3739.26|0
1608022620000|2020-12-15 08:57:00|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|0
1608022630000|2020-12-15 08:57:10|3739.68|3739.68|3739.28|3739.28|3739.68|3739.68|3739.28|3739.28|0
1608022640000|2020-12-15 08:57:20|3737.23|3737.23|3736.55|3736.55|3737.23|3737.23|3736.55|3736.55|0
1608022650000|2020-12-15 08:57:30|3736.25|3736.25|3736.25|3736.25|3736.25|3736.25|3736.25|3736.25|0
1608022660000|2020-12-15 08:57:40|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|0
1608022690000|2020-12-15 08:58:10|3736.49|3736.49|3734.9|3734.9|3736.49|3736.49|3734.61|3734.61|0
1608022700000|2020-12-15 08:58:20|3734.1|3734.1|3734.17|3734.17|3734.17|3734.17|3733.77|3733.77|0
1608022720000|2020-12-15 08:58:40|3734.58|3734.58|3734.58|3734.58|3734.58|3734.58|3734.19|3734.19|0
1608022730000|2020-12-15 08:58:50|3734.19|3734.19|3734.48|3734.48|3734.48|3734.48|3734.19|3734.19|0
1608022740000|2020-12-15 08:59:00|3734.88|3734.88|3735.44|3735.44|3735.52|3735.52|3734.88|3734.88|0
1608022750000|2020-12-15 08:59:10|3736.13|3736.13|3735.45|3735.45|3736.13|3736.13|3734.76|3734.76|0
1608022760000|2020-12-15 08:59:20|3735.62|3735.62|3734.39|3734.39|3737.05|3737.05|3734.39|3734.39|0
1608022770000|2020-12-15 08:59:30|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|0
1608022780000|2020-12-15 08:59:40|3734.5|3734.5|3734.89|3734.89|3735.29|3735.29|3734.5|3734.5|0
1608022790000|2020-12-15 08:59:50|3735.25|3735.25|3734.46|3734.46|3735.25|3735.25|3734.06|3734.06|0
1608022800000|2020-12-15 09:00:00|3734.71|3734.71|3737.15|3737.15|3737.15|3737.15|3734.71|3734.71|0
1608022810000|2020-12-15 09:00:10|3736.8|3736.8|3736.94|3736.94|3736.94|3736.94|3736.8|3736.8|0
1608022820000|2020-12-15 09:00:20|3736.55|3736.55|3736.25|3736.25|3736.55|3736.55|3736.25|3736.25|0
1608022830000|2020-12-15 09:00:30|3735.57|3735.57|3733.38|3733.38|3735.57|3735.57|3733.08|3733.08|0
1608022840000|2020-12-15 09:00:40|3732.93|3732.93|3732.63|3732.63|3732.93|3732.93|3732.18|3732.18|0
1608022850000|2020-12-15 09:00:50|3733.82|3733.82|3733.03|3733.03|3733.82|3733.82|3733.03|3733.03|0
1608022860000|2020-12-15 09:01:00|3732.73|3732.73|3732.24|3732.24|3732.73|3732.73|3732.24|3732.24|0
1608022900000|2020-12-15 09:01:40|3731.44|3731.44|3730.65|3730.65|3731.44|3731.44|3730.65|3730.65|0
1608022910000|2020-12-15 09:01:50|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|0
1608022920000|2020-12-15 09:02:00|3732.78|3732.78|3732.38|3732.38|3732.78|3732.78|3732.38|3732.38|0
1608022940000|2020-12-15 09:02:20|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|0
1608022960000|2020-12-15 09:02:40|3732.38|3732.38|3729.83|3729.83|3732.38|3732.38|3729.83|3729.83|0
1608022970000|2020-12-15 09:02:50|3729.98|3729.98|3727.9|3727.9|3729.98|3729.98|3727.9|3727.9|0
1608022980000|2020-12-15 09:03:00|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|3726.53|0
1608022990000|2020-12-15 09:03:10|3726.68|3726.68|3725.89|3725.89|3726.68|3726.68|3725.89|3725.89|0
1608023000000|2020-12-15 09:03:20|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|0
1608023010000|2020-12-15 09:03:30|3725.34|3725.34|3724.95|3724.95|3725.34|3725.34|3724.95|3724.95|0
1608023040000|2020-12-15 09:04:00|3724.5|3724.5|3724.11|3724.11|3724.5|3724.5|3724.11|3724.11|0
1608023050000|2020-12-15 09:04:10|3724.5|3724.5|3722.76|3722.76|3724.5|3724.5|3722.76|3722.76|0
1608023060000|2020-12-15 09:04:20|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|3722.31|0
1608023070000|2020-12-15 09:04:30|3721.42|3721.42|3721.82|3721.82|3721.97|3721.97|3721.42|3721.42|0
1608023080000|2020-12-15 09:04:40|3721.42|3721.42|3721.02|3721.02|3721.42|3721.42|3721.02|3721.02|0
1608023090000|2020-12-15 09:04:50|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|0
1608023100000|2020-12-15 09:05:00|3721.82|3721.82|3720.07|3720.07|3721.82|3721.82|3720.07|3720.07|0
1608023110000|2020-12-15 09:05:10|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|3720.86|0
1608023130000|2020-12-15 09:05:30|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|0
1608023150000|2020-12-15 09:05:50|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|0
1608023160000|2020-12-15 09:06:00|3722.15|3722.15|3723.12|3723.12|3723.51|3723.51|3722.15|3722.15|0
1608023170000|2020-12-15 09:06:10|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1608023180000|2020-12-15 09:06:20|3723.76|3723.76|3723.91|3723.91|3723.91|3723.91|3723.76|3723.76|0
1608023190000|2020-12-15 09:06:30|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|0
1608023200000|2020-12-15 09:06:40|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|0
1608023220000|2020-12-15 09:07:00|3725.16|3725.16|3725.56|3725.56|3725.95|3725.95|3725.16|3725.16|0
1608023230000|2020-12-15 09:07:10|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|3724.76|0
1608023240000|2020-12-15 09:07:20|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|3725.95|0
1608023250000|2020-12-15 09:07:30|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|3726.64|0
1608023260000|2020-12-15 09:07:40|3727.43|3727.43|3728.11|3728.11|3728.11|3728.11|3727.43|3727.43|0
1608023270000|2020-12-15 09:07:50|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|0
1608023280000|2020-12-15 09:08:00|3728.86|3728.86|3727.88|3727.88|3728.86|3728.86|3727.88|3727.88|0
1608023290000|2020-12-15 09:08:10|3728.27|3728.27|3727.53|3727.53|3728.27|3728.27|3727.23|3727.23|0
1608023300000|2020-12-15 09:08:20|3726.85|3726.85|3726.3|3726.3|3726.85|3726.85|3725.9|3725.9|0
1608023310000|2020-12-15 09:08:30|3726.72|3726.72|3727.51|3727.51|3727.51|3727.51|3726.72|3726.72|0
1608023320000|2020-12-15 09:08:40|3727.84|3727.84|3726.15|3726.15|3727.84|3727.84|3726.15|3726.15|0
1608023330000|2020-12-15 09:08:50|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|3726.9|0
1608023340000|2020-12-15 09:09:00|3727.49|3727.49|3726.9|3726.9|3727.49|3727.49|3726.9|3726.9|0
1608023350000|2020-12-15 09:09:10|3726.3|3726.3|3725.95|3725.95|3726.6|3726.6|3725.95|3725.95|0
1608023360000|2020-12-15 09:09:20|3725.87|3725.87|3725.23|3725.23|3725.87|3725.87|3725.23|3725.23|0
1608023370000|2020-12-15 09:09:30|3724.83|3724.83|3724.83|3724.83|3724.83|3724.83|3724.83|3724.83|0
1608023380000|2020-12-15 09:09:40|3725.16|3725.16|3724.91|3724.91|3725.16|3725.16|3724.91|3724.91|0
1608023390000|2020-12-15 09:09:50|3724.23|3724.23|3724.23|3724.23|3724.23|3724.23|3724.23|3724.23|0
1608023400000|2020-12-15 09:10:00|3724.08|3724.08|3722.84|3722.84|3724.08|3724.08|3722.84|3722.84|0
1608023410000|2020-12-15 09:10:10|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|0
1608023420000|2020-12-15 09:10:20|3722.29|3722.29|3722.29|3722.29|3722.29|3722.29|3722.29|3722.29|0
1608023430000|2020-12-15 09:10:30|3722.59|3722.59|3722.59|3722.59|3722.99|3722.99|3722.59|3722.59|0
1608023450000|2020-12-15 09:10:50|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|0
1608023460000|2020-12-15 09:11:00|3722.39|3722.39|3721.71|3721.71|3722.39|3722.39|3721.71|3721.71|0
1608023470000|2020-12-15 09:11:10|3722.39|3722.39|3721.97|3721.97|3722.39|3722.39|3721.97|3721.97|0
1608023490000|2020-12-15 09:11:30|3722.37|3722.37|3721.58|3721.58|3722.37|3722.37|3721.58|3721.58|0
1608023500000|2020-12-15 09:11:40|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|3721.18|0
1608023520000|2020-12-15 09:12:00|3721.03|3721.03|3720.95|3720.95|3721.03|3721.03|3720.95|3720.95|0
1608023530000|2020-12-15 09:12:10|3721.74|3721.74|3720.95|3720.95|3721.74|3721.74|3720.95|3720.95|0
1608023550000|2020-12-15 09:12:30|3721.69|3721.69|3722.14|3722.14|3722.14|3722.14|3721.69|3721.69|0
1608023560000|2020-12-15 09:12:40|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|0
1608023590000|2020-12-15 09:13:10|3721.03|3721.03|3721.03|3721.03|3721.03|3721.03|3720.63|3720.63|0
1608023620000|2020-12-15 09:13:40|3721.42|3721.42|3721.72|3721.72|3721.72|3721.72|3721.42|3721.42|0
1608023640000|2020-12-15 09:14:00|3721.47|3721.47|3721.47|3721.47|3721.87|3721.87|3721.47|3721.47|0
1608023660000|2020-12-15 09:14:20|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|0
1608023680000|2020-12-15 09:14:40|3721.14|3721.14|3721.14|3721.14|3721.54|3721.54|3719.95|3719.95|0
1608023690000|2020-12-15 09:14:50|3721.54|3721.54|3718.7|3718.7|3721.54|3721.54|3718.7|3718.7|0
1608023700000|2020-12-15 09:15:00|3718.86|3718.86|3720.98|3720.98|3720.98|3720.98|3718.86|3718.86|0
1608023710000|2020-12-15 09:15:10|3722.17|3722.17|3721.38|3721.38|3722.17|3722.17|3720.98|3720.98|0
1608023720000|2020-12-15 09:15:20|3722.06|3722.06|3722.06|3722.06|3722.06|3722.06|3721.67|3721.67|0
1608023740000|2020-12-15 09:15:40|3721.67|3721.67|3722.06|3722.06|3722.06|3722.06|3721.67|3721.67|0
1608023760000|2020-12-15 09:16:00|3722.96|3722.96|3722.96|3722.96|3722.96|3722.96|3722.96|3722.96|0
1608023800000|2020-12-15 09:16:40|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|3723.36|0
1608023830000|2020-12-15 09:17:10|3722.96|3722.96|3723.75|3723.75|3723.75|3723.75|3722.96|3722.96|0
1608023840000|2020-12-15 09:17:20|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|0
1608023860000|2020-12-15 09:17:40|3723.06|3723.06|3723.06|3723.06|3723.06|3723.06|3723.06|3723.06|0
1608023870000|2020-12-15 09:17:50|3723.45|3723.45|3723.45|3723.45|3723.45|3723.45|3722.66|3722.66|0
1608023880000|2020-12-15 09:18:00|3722.77|3722.77|3721.4|3721.4|3722.77|3722.77|3721.4|3721.4|0
1608023890000|2020-12-15 09:18:10|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|0
1608023910000|2020-12-15 09:18:30|3722.48|3722.48|3722.88|3722.88|3722.88|3722.88|3722.48|3722.48|0
1608023920000|2020-12-15 09:18:40|3724.47|3724.47|3724.07|3724.07|3724.47|3724.47|3723.67|3723.67|0
1608023950000|2020-12-15 09:19:10|3723.67|3723.67|3722.88|3722.88|3723.67|3723.67|3722.88|3722.88|0
1608023960000|2020-12-15 09:19:20|3722.48|3722.48|3721.69|3721.69|3722.48|3722.48|3721.69|3721.69|0
1608023970000|2020-12-15 09:19:30|3722.88|3722.88|3722.86|3722.86|3723.67|3723.67|3722.86|3722.86|0
1608023990000|2020-12-15 09:19:50|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|0
1608024000000|2020-12-15 09:20:00|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|0
1608024040000|2020-12-15 09:20:40|3722.02|3722.02|3721.13|3721.13|3722.02|3722.02|3721.13|3721.13|0
1608024050000|2020-12-15 09:20:50|3721.22|3721.22|3722.34|3722.34|3722.34|3722.34|3721.22|3721.22|0
1608024060000|2020-12-15 09:21:00|3722.42|3722.42|3722.67|3722.67|3722.67|3722.67|3722.42|3722.42|0
1608024080000|2020-12-15 09:21:20|3721.88|3721.88|3721.88|3721.88|3721.88|3721.88|3721.88|3721.88|0
1608024120000|2020-12-15 09:22:00|3721.55|3721.55|3721.71|3721.71|3721.71|3721.71|3721.55|3721.55|0
1608024130000|2020-12-15 09:22:10|3721.86|3721.86|3721.86|3721.86|3722|3722|3721.86|3721.86|0
1608024140000|2020-12-15 09:22:20|3722.25|3722.25|3722.25|3722.25|3722.25|3722.25|3722.25|3722.25|0
1608024150000|2020-12-15 09:22:30|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|0
1608024170000|2020-12-15 09:22:50|3723.73|3723.73|3723.33|3723.33|3723.73|3723.73|3723.33|3723.33|0
1608024180000|2020-12-15 09:23:00|3723.73|3723.73|3723.68|3723.68|3723.73|3723.73|3723.68|3723.68|0
1608024190000|2020-12-15 09:23:10|3724.24|3724.24|3725.24|3725.24|3725.24|3725.24|3724.24|3724.24|0
1608024200000|2020-12-15 09:23:20|3725.64|3725.64|3724.36|3724.36|3725.64|3725.64|3724.36|3724.36|0
1608024210000|2020-12-15 09:23:30|3724.76|3724.76|3725.44|3725.44|3725.44|3725.44|3724.76|3724.76|0
1608024220000|2020-12-15 09:23:40|3725.23|3725.23|3724.1|3724.1|3725.23|3725.23|3724.1|3724.1|0
1608024230000|2020-12-15 09:23:50|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|3724.5|0
1608024240000|2020-12-15 09:24:00|3724.42|3724.42|3724.47|3724.47|3724.47|3724.47|3724.42|3724.42|0
1608024260000|2020-12-15 09:24:20|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|0
1608024290000|2020-12-15 09:24:50|3724.58|3724.58|3724.58|3724.58|3724.58|3724.58|3724.58|3724.58|0
1608024310000|2020-12-15 09:25:10|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|0
1608024320000|2020-12-15 09:25:20|3725.12|3725.12|3722.91|3722.91|3725.12|3725.12|3722.91|3722.91|0
1608024330000|2020-12-15 09:25:30|3722.22|3722.22|3720.87|3720.87|3722.22|3722.22|3720.75|3720.75|0
1608024340000|2020-12-15 09:25:40|3721.13|3721.13|3721.35|3721.35|3721.35|3721.35|3721.13|3721.13|0
1608024360000|2020-12-15 09:26:00|3721.26|3721.26|3721.26|3721.26|3721.26|3721.26|3721.26|3721.26|0
1608024370000|2020-12-15 09:26:10|3721.66|3721.66|3721.66|3721.66|3721.66|3721.66|3721.66|3721.66|0
1608024380000|2020-12-15 09:26:20|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|3721.58|0
1608024390000|2020-12-15 09:26:30|3722.14|3722.14|3721.74|3721.74|3722.14|3722.14|3721.74|3721.74|0
1608024410000|2020-12-15 09:26:50|3722.43|3722.43|3722.57|3722.57|3722.57|3722.57|3722.43|3722.43|0
1608024430000|2020-12-15 09:27:10|3721.89|3721.89|3721.73|3721.73|3721.89|3721.89|3721.73|3721.73|0
1608024440000|2020-12-15 09:27:20|3722.12|3722.12|3721.73|3721.73|3722.12|3722.12|3721.33|3721.33|0
1608024450000|2020-12-15 09:27:30|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|0
1608024490000|2020-12-15 09:28:10|3720.93|3720.93|3720.93|3720.93|3721.33|3721.33|3720.93|3720.93|0
1608024500000|2020-12-15 09:28:20|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|0
1608024510000|2020-12-15 09:28:30|3721.21|3721.21|3721.51|3721.51|3721.51|3721.51|3721.21|3721.21|0
1608024520000|2020-12-15 09:28:40|3721.12|3721.12|3721.51|3721.51|3721.51|3721.51|3721.12|3721.12|0
1608024540000|2020-12-15 09:29:00|3722.7|3722.7|3723|3723|3723|3723|3722.7|3722.7|0
1608024560000|2020-12-15 09:29:20|3723.15|3723.15|3723.94|3723.94|3723.94|3723.94|3722.75|3722.75|0
1608024570000|2020-12-15 09:29:30|3722.58|3722.58|3723.52|3723.52|3723.52|3723.52|3722.58|3722.58|0
1608024580000|2020-12-15 09:29:40|3723.67|3723.67|3723.38|3723.38|3724.07|3724.07|3723.38|3723.38|0
1608024590000|2020-12-15 09:29:50|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|3723.68|0
1608024600000|2020-12-15 09:30:00|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|0
1608024610000|2020-12-15 09:30:10|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|0
1608024630000|2020-12-15 09:30:30|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|0
1608024650000|2020-12-15 09:30:50|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|3724.95|0
1608024670000|2020-12-15 09:31:10|3725.29|3725.29|3724.49|3724.49|3725.68|3725.68|3724.49|3724.49|0
1608024680000|2020-12-15 09:31:20|3725.86|3725.86|3724.38|3724.38|3725.86|3725.86|3724.38|3724.38|0
1608024690000|2020-12-15 09:31:30|3725.17|3725.17|3725.57|3725.57|3725.57|3725.57|3725.17|3725.17|0
1608024700000|2020-12-15 09:31:40|3726.76|3726.76|3726.76|3726.76|3726.76|3726.76|3726.76|3726.76|0
1608024710000|2020-12-15 09:31:50|3727.16|3727.16|3729.14|3729.14|3729.14|3729.14|3727.16|3727.16|0
1608024720000|2020-12-15 09:32:00|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|3729.54|0
1608024740000|2020-12-15 09:32:20|3729.14|3729.14|3728.89|3728.89|3729.14|3729.14|3728.89|3728.89|0
1608024750000|2020-12-15 09:32:30|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|0
1608024760000|2020-12-15 09:32:40|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|0
1608024770000|2020-12-15 09:32:50|3727.42|3727.42|3728.16|3728.16|3728.16|3728.16|3726.73|3726.73|0
1608024780000|2020-12-15 09:33:00|3728.25|3728.25|3727.56|3727.56|3728.25|3728.25|3727.56|3727.56|0
1608024800000|2020-12-15 09:33:20|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|0
1608024820000|2020-12-15 09:33:40|3727.88|3727.88|3726.53|3726.53|3727.88|3727.88|3726.53|3726.53|0
1608024840000|2020-12-15 09:34:00|3726.29|3726.29|3726|3726|3726.68|3726.68|3726|3726|0
1608024850000|2020-12-15 09:34:10|3726.4|3726.4|3726.25|3726.25|3726.4|3726.4|3726.25|3726.25|0
1608024860000|2020-12-15 09:34:20|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|0
1608024890000|2020-12-15 09:34:50|3727.33|3727.33|3725.74|3725.74|3727.33|3727.33|3725.74|3725.74|0
1608024900000|2020-12-15 09:35:00|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|0
1608024920000|2020-12-15 09:35:20|3725.61|3725.61|3725.61|3725.61|3725.61|3725.61|3725.61|3725.61|0
1608024930000|2020-12-15 09:35:30|3725.36|3725.36|3725.36|3725.36|3725.36|3725.36|3725.36|3725.36|0
1608024940000|2020-12-15 09:35:40|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|3725.44|0
1608024950000|2020-12-15 09:35:50|3726.12|3726.12|3725.52|3725.52|3726.21|3726.21|3725.52|3725.52|0
1608024960000|2020-12-15 09:36:00|3724.73|3724.73|3725.04|3725.04|3725.13|3725.13|3724.73|3724.73|0
1608024970000|2020-12-15 09:36:10|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|0
1608024990000|2020-12-15 09:36:30|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|3725.13|0
1608025000000|2020-12-15 09:36:40|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|0
1608025010000|2020-12-15 09:36:50|3725.13|3725.13|3725.29|3725.29|3725.29|3725.29|3725.13|3725.13|0
1608025040000|2020-12-15 09:37:20|3726.09|3726.09|3726.77|3726.77|3726.77|3726.77|3726.09|3726.09|0
1608025070000|2020-12-15 09:37:50|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|3727.02|0
1608025080000|2020-12-15 09:38:00|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|3727.07|0
1608025100000|2020-12-15 09:38:20|3726.82|3726.82|3726.82|3726.82|3726.82|3726.82|3726.82|3726.82|0
1608025140000|2020-12-15 09:39:00|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|3726.41|0
1608025150000|2020-12-15 09:39:10|3725.62|3725.62|3724.31|3724.31|3725.62|3725.62|3724.31|3724.31|0
1608025160000|2020-12-15 09:39:20|3723.91|3723.91|3723.99|3723.99|3723.99|3723.99|3723.91|3723.91|0
1608025170000|2020-12-15 09:39:30|3724.16|3724.16|3724.95|3724.95|3724.95|3724.95|3724.16|3724.16|0
1608025200000|2020-12-15 09:40:00|3725.35|3725.35|3725.2|3725.2|3725.35|3725.35|3725.2|3725.2|0
1608025220000|2020-12-15 09:40:20|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|0
1608025230000|2020-12-15 09:40:30|3725.51|3725.51|3724.72|3724.72|3725.51|3725.51|3724.32|3724.32|0
1608025240000|2020-12-15 09:40:40|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|3724.64|0
1608025250000|2020-12-15 09:40:50|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|0
1608025260000|2020-12-15 09:41:00|3726.31|3726.31|3726.39|3726.39|3726.79|3726.79|3726.31|3726.31|0
1608025290000|2020-12-15 09:41:30|3725.96|3725.96|3725.19|3725.19|3725.96|3725.96|3725.19|3725.19|0
1608025340000|2020-12-15 09:42:20|3724.86|3724.86|3724.86|3724.86|3724.86|3724.86|3724.86|3724.86|0
1608025360000|2020-12-15 09:42:40|3724.78|3724.78|3720.85|3720.85|3724.78|3724.78|3720.85|3720.85|0
1608025380000|2020-12-15 09:43:00|3720.77|3720.77|3720.69|3720.69|3720.77|3720.77|3720.69|3720.69|0
1608025390000|2020-12-15 09:43:10|3720.84|3720.84|3720.84|3720.84|3720.84|3720.84|3720.84|3720.84|0
1608025410000|2020-12-15 09:43:30|3721.34|3721.34|3721.09|3721.09|3721.34|3721.34|3721.09|3721.09|0
1608025420000|2020-12-15 09:43:40|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|0
1608025450000|2020-12-15 09:44:10|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|0
1608025460000|2020-12-15 09:44:20|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|0
1608025500000|2020-12-15 09:45:00|3720.54|3720.54|3720.39|3720.39|3720.54|3720.54|3720.39|3720.39|0
1608025530000|2020-12-15 09:45:30|3721.18|3721.18|3720.79|3720.79|3721.18|3721.18|3720.79|3720.79|0
1608025540000|2020-12-15 09:45:40|3721.18|3721.18|3722.39|3722.39|3722.39|3722.39|3721.18|3721.18|0
1608025550000|2020-12-15 09:45:50|3722.31|3722.31|3722.47|3722.47|3722.47|3722.47|3722.31|3722.31|0
1608025580000|2020-12-15 09:46:20|3722.07|3722.07|3722.22|3722.22|3722.22|3722.22|3722.07|3722.07|0
1608025600000|2020-12-15 09:46:40|3721.86|3721.86|3722.03|3722.03|3722.03|3722.03|3721.86|3721.86|0
1608025610000|2020-12-15 09:46:50|3722.63|3722.63|3722.63|3722.63|3722.63|3722.63|3722.63|3722.63|0
1608025620000|2020-12-15 09:47:00|3722.79|3722.79|3722.48|3722.48|3722.87|3722.87|3722.48|3722.48|0
1608025630000|2020-12-15 09:47:10|3722.39|3722.39|3721.83|3721.83|3722.39|3722.39|3720.81|3720.81|0
1608025640000|2020-12-15 09:47:20|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|0
1608025650000|2020-12-15 09:47:30|3721.35|3721.35|3721.75|3721.75|3721.75|3721.75|3721.27|3721.27|0
1608025660000|2020-12-15 09:47:40|3721.91|3721.91|3722.08|3722.08|3722.08|3722.08|3721.91|3721.91|0
1608025680000|2020-12-15 09:48:00|3722.24|3722.24|3722.64|3722.64|3722.64|3722.64|3722.24|3722.24|0
1608025690000|2020-12-15 09:48:10|3723.32|3723.32|3722.64|3722.64|3723.32|3723.32|3722.64|3722.64|0
1608025700000|2020-12-15 09:48:20|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|0
1608025720000|2020-12-15 09:48:40|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|0
1608025740000|2020-12-15 09:49:00|3724.08|3724.08|3723.78|3723.78|3724.08|3724.08|3723.78|3723.78|0
1608025750000|2020-12-15 09:49:10|3723.94|3723.94|3724.62|3724.62|3724.62|3724.62|3723.94|3723.94|0
1608025780000|2020-12-15 09:49:40|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|3723.94|0
1608025800000|2020-12-15 09:50:00|3723.15|3723.15|3722.34|3722.34|3723.15|3723.15|3722.34|3722.34|0
1608025810000|2020-12-15 09:50:10|3722.23|3722.23|3722.12|3722.12|3722.23|3722.23|3722.12|3722.12|0
1608025830000|2020-12-15 09:50:30|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|3721.44|0
1608025840000|2020-12-15 09:50:40|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|0
1608025850000|2020-12-15 09:50:50|3719.96|3719.96|3719.57|3719.57|3720.36|3720.36|3719.57|3719.57|0
1608025860000|2020-12-15 09:51:00|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|3720.36|0
1608025870000|2020-12-15 09:51:10|3720.06|3720.06|3721.45|3721.45|3721.45|3721.45|3720.06|3720.06|0
1608025880000|2020-12-15 09:51:20|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|0
1608025890000|2020-12-15 09:51:30|3722.05|3722.05|3721.45|3721.45|3722.05|3722.05|3721.45|3721.45|0
1608025900000|2020-12-15 09:51:40|3721.6|3721.6|3720.41|3720.41|3721.6|3721.6|3720.41|3720.41|0
1608025970000|2020-12-15 09:52:50|3719.62|3719.62|3719.22|3719.22|3719.62|3719.62|3719.22|3719.22|0
1608025980000|2020-12-15 09:53:00|3718.54|3718.54|3717.61|3717.61|3718.54|3718.54|3717.61|3717.61|0
1608026000000|2020-12-15 09:53:20|3718|3718|3716.81|3716.81|3718|3718|3716.81|3716.81|0
1608026030000|2020-12-15 09:53:50|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|0
1608026040000|2020-12-15 09:54:00|3716.02|3716.02|3716.02|3716.02|3716.42|3716.42|3716.02|3716.02|0
1608026070000|2020-12-15 09:54:30|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|0
1608026080000|2020-12-15 09:54:40|3715.77|3715.77|3714.83|3714.83|3715.77|3715.77|3714.83|3714.83|0
1608026090000|2020-12-15 09:54:50|3714.43|3714.43|3714.43|3714.43|3714.43|3714.43|3713.24|3713.24|0
1608026120000|2020-12-15 09:55:20|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|0
1608026130000|2020-12-15 09:55:30|3714.4|3714.4|3713.61|3713.61|3714.4|3714.4|3713.61|3713.61|0
1608026140000|2020-12-15 09:55:40|3713.91|3713.91|3713.51|3713.51|3713.91|3713.91|3713.51|3713.51|0
1608026150000|2020-12-15 09:55:50|3712.83|3712.83|3711.21|3711.21|3712.83|3712.83|3711.21|3711.21|0
1608026160000|2020-12-15 09:56:00|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|0
1608026190000|2020-12-15 09:56:30|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|3710.59|0
1608026200000|2020-12-15 09:56:40|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|0
1608026210000|2020-12-15 09:56:50|3712.01|3712.01|3712.19|3712.19|3712.19|3712.19|3710.82|3710.82|0
1608026220000|2020-12-15 09:57:00|3712.98|3712.98|3712.58|3712.58|3712.98|3712.98|3712.58|3712.58|0
1608026230000|2020-12-15 09:57:10|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|0
1608026240000|2020-12-15 09:57:20|3713.63|3713.63|3714.42|3714.42|3714.42|3714.42|3713.63|3713.63|0
1608026260000|2020-12-15 09:57:40|3714.5|3714.5|3714.5|3714.5|3714.5|3714.5|3714.5|3714.5|0
1608026280000|2020-12-15 09:58:00|3714.11|3714.11|3714.02|3714.02|3714.11|3714.11|3714.02|3714.02|0
1608026290000|2020-12-15 09:58:10|3712.44|3712.44|3713.23|3713.23|3713.23|3713.23|3712.44|3712.44|0
1608026300000|2020-12-15 09:58:20|3714.02|3714.02|3714.32|3714.32|3714.92|3714.92|3714.02|3714.02|0
1608026310000|2020-12-15 09:58:30|3714.62|3714.62|3714.62|3714.62|3714.62|3714.62|3714.62|3714.62|0
1608026320000|2020-12-15 09:58:40|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|0
1608026340000|2020-12-15 09:59:00|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|0
1608026370000|2020-12-15 09:59:30|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|0
1608026380000|2020-12-15 09:59:40|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|0
1608026390000|2020-12-15 09:59:50|3713.92|3713.92|3713.53|3713.53|3713.92|3713.92|3713.53|3713.53|0
1608026400000|2020-12-15 10:00:00|3712.84|3712.84|3713.45|3713.45|3713.45|3713.45|3712.76|3712.76|0
1608026410000|2020-12-15 10:00:10|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|3714.24|0
1608026420000|2020-12-15 10:00:20|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|3714.32|0
1608026440000|2020-12-15 10:00:40|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|0
1608026450000|2020-12-15 10:00:50|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|0
1608026470000|2020-12-15 10:01:10|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1608026520000|2020-12-15 10:02:00|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|0
1608026530000|2020-12-15 10:02:10|3715.03|3715.03|3715.43|3715.43|3715.43|3715.43|3715.03|3715.03|0
1608026540000|2020-12-15 10:02:20|3716.11|3716.11|3716.8|3716.8|3716.8|3716.8|3716.11|3716.11|0
1608026600000|2020-12-15 10:03:20|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|0
1608026610000|2020-12-15 10:03:30|3716|3716|3716|3716|3716|3716|3716|3716|0
1608026620000|2020-12-15 10:03:40|3715.6|3715.6|3715.6|3715.6|3715.6|3715.6|3715.6|3715.6|0
1608026630000|2020-12-15 10:03:50|3715.46|3715.46|3715.01|3715.01|3715.46|3715.46|3715.01|3715.01|0
1608026660000|2020-12-15 10:04:20|3714.84|3714.84|3714.68|3714.68|3714.84|3714.84|3714.68|3714.68|0
1608026670000|2020-12-15 10:04:30|3714.84|3714.84|3714.28|3714.28|3714.84|3714.84|3714.28|3714.28|0
1608026740000|2020-12-15 10:05:40|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|3713.88|0
1608026770000|2020-12-15 10:06:10|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|0
1608026790000|2020-12-15 10:06:30|3715.47|3715.47|3715.8|3715.8|3715.8|3715.8|3715.47|3715.47|0
1608026800000|2020-12-15 10:06:40|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|0
1608026810000|2020-12-15 10:06:50|3715.8|3715.8|3715.8|3715.8|3715.8|3715.8|3715.8|3715.8|0
1608026820000|2020-12-15 10:07:00|3716.2|3716.2|3716.2|3716.2|3716.2|3716.2|3716.2|3716.2|0
1608026870000|2020-12-15 10:07:50|3716.12|3716.12|3716.03|3716.03|3716.12|3716.12|3716.03|3716.03|0
1608026890000|2020-12-15 10:08:10|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|0
1608026940000|2020-12-15 10:09:00|3715.55|3715.55|3715.95|3715.95|3715.95|3715.95|3715.55|3715.55|0
1608026970000|2020-12-15 10:09:30|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|3715.79|0
1608026990000|2020-12-15 10:09:50|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|3716.18|0
1608027000000|2020-12-15 10:10:00|3716.33|3716.33|3716.18|3716.18|3716.33|3716.33|3716.18|3716.18|0
1608027010000|2020-12-15 10:10:10|3715.7|3715.7|3715.93|3715.93|3715.93|3715.93|3715.45|3715.45|0
1608027040000|2020-12-15 10:10:40|3716.01|3716.01|3716.26|3716.26|3716.26|3716.26|3716.01|3716.01|0
1608027050000|2020-12-15 10:10:50|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|0
1608027060000|2020-12-15 10:11:00|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|3716.51|0
1608027080000|2020-12-15 10:11:20|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|0
1608027110000|2020-12-15 10:11:50|3716.64|3716.64|3716.64|3716.64|3716.64|3716.64|3716.64|3716.64|0
1608027120000|2020-12-15 10:12:00|3717.04|3717.04|3717.6|3717.6|3717.6|3717.6|3717.04|3717.04|0
1608027130000|2020-12-15 10:12:10|3718.29|3718.29|3716.92|3716.92|3718.29|3718.29|3716.92|3716.92|0
1608027150000|2020-12-15 10:12:30|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|0
1608027180000|2020-12-15 10:13:00|3716.44|3716.44|3716.11|3716.11|3716.44|3716.44|3716.11|3716.11|0
1608027200000|2020-12-15 10:13:20|3716.44|3716.44|3716.04|3716.04|3716.44|3716.44|3716.04|3716.04|0
1608027230000|2020-12-15 10:13:50|3716.1|3716.1|3715.68|3715.68|3716.1|3716.1|3715.68|3715.68|0
1608027240000|2020-12-15 10:14:00|3715|3715|3715.16|3715.16|3715.16|3715.16|3715|3715|0
1608027250000|2020-12-15 10:14:10|3714.48|3714.48|3713.71|3713.71|3714.48|3714.48|3713.71|3713.71|0
1608027260000|2020-12-15 10:14:20|3713.03|3713.03|3713.03|3713.03|3713.03|3713.03|3713.03|3713.03|0
1608027280000|2020-12-15 10:14:40|3712.79|3712.79|3713.96|3713.96|3713.96|3713.96|3712.79|3712.79|0
1608027310000|2020-12-15 10:15:10|3714.36|3714.36|3714.5|3714.5|3714.5|3714.5|3714.36|3714.36|0
1608027330000|2020-12-15 10:15:30|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|0
1608027340000|2020-12-15 10:15:40|3714.35|3714.35|3714.11|3714.11|3714.35|3714.35|3714.11|3714.11|0
1608027350000|2020-12-15 10:15:50|3713.71|3713.71|3713.71|3713.71|3713.71|3713.71|3713.71|3713.71|0
1608027380000|2020-12-15 10:16:20|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|0
1608027390000|2020-12-15 10:16:30|3713.46|3713.46|3712.81|3712.81|3713.46|3713.46|3712.42|3712.42|0
1608027400000|2020-12-15 10:16:40|3712.73|3712.73|3712.81|3712.81|3712.81|3712.81|3712.73|3712.73|0
1608027410000|2020-12-15 10:16:50|3713.5|3713.5|3713.5|3713.5|3713.5|3713.5|3713.5|3713.5|0
1608027450000|2020-12-15 10:17:30|3713.89|3713.89|3713.89|3713.89|3713.89|3713.89|3713.89|3713.89|0
1608027460000|2020-12-15 10:17:40|3714.06|3714.06|3715.02|3715.02|3715.02|3715.02|3714.06|3714.06|0
1608027470000|2020-12-15 10:17:50|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|0
1608027520000|2020-12-15 10:18:40|3714.85|3714.85|3711.59|3711.59|3714.85|3714.85|3711.59|3711.59|0
1608027560000|2020-12-15 10:19:20|3711.99|3711.99|3711.99|3711.99|3711.99|3711.99|3711.99|3711.99|0
1608027570000|2020-12-15 10:19:30|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|0
1608027600000|2020-12-15 10:20:00|3712.38|3712.38|3711.67|3711.67|3712.38|3712.38|3711.67|3711.67|0
1608027630000|2020-12-15 10:20:30|3711.52|3711.52|3711.22|3711.22|3711.52|3711.52|3711.22|3711.22|0
1608027650000|2020-12-15 10:20:50|3712.02|3712.02|3711.79|3711.79|3712.02|3712.02|3711.62|3711.62|0
1608027660000|2020-12-15 10:21:00|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|0
1608027670000|2020-12-15 10:21:10|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|0
1608027700000|2020-12-15 10:21:40|3711.47|3711.47|3711.14|3711.14|3711.47|3711.47|3711.14|3711.14|0
1608027710000|2020-12-15 10:21:50|3711.82|3711.82|3711.14|3711.14|3711.82|3711.82|3711.14|3711.14|0
1608027730000|2020-12-15 10:22:10|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|0
1608027740000|2020-12-15 10:22:20|3710.86|3710.86|3710.57|3710.57|3710.86|3710.86|3710.17|3710.17|0
1608027750000|2020-12-15 10:22:30|3710.17|3710.17|3710.01|3710.01|3710.17|3710.17|3710.01|3710.01|0
1608027760000|2020-12-15 10:22:40|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1608027770000|2020-12-15 10:22:50|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|0
1608027780000|2020-12-15 10:23:00|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|0
1608027790000|2020-12-15 10:23:10|3709.84|3709.84|3710.63|3710.63|3710.63|3710.63|3709.84|3709.84|0
1608027830000|2020-12-15 10:23:50|3710.78|3710.78|3710.78|3710.78|3710.78|3710.78|3710.78|3710.78|0
1608027850000|2020-12-15 10:24:10|3711.58|3711.58|3711.58|3711.58|3711.58|3711.58|3711.58|3711.58|0
1608027860000|2020-12-15 10:24:20|3711.41|3711.41|3711.1|3711.1|3711.41|3711.41|3711.02|3711.02|0
1608027900000|2020-12-15 10:25:00|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|0
1608027910000|2020-12-15 10:25:10|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|0
1608027920000|2020-12-15 10:25:20|3712.37|3712.37|3712.04|3712.04|3712.37|3712.37|3712.04|3712.04|0
1608027930000|2020-12-15 10:25:30|3712.19|3712.19|3712.42|3712.42|3712.42|3712.42|3712.19|3712.19|0
1608027940000|2020-12-15 10:25:40|3712.59|3712.59|3712.92|3712.92|3712.92|3712.92|3712.59|3712.59|0
1608027980000|2020-12-15 10:26:20|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|0
1608027990000|2020-12-15 10:26:30|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|0
1608028000000|2020-12-15 10:26:40|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|0
1608028010000|2020-12-15 10:26:50|3712.21|3712.21|3709.11|3709.11|3712.21|3712.21|3709.11|3709.11|0
1608028020000|2020-12-15 10:27:00|3708.97|3708.97|3709.13|3709.13|3709.13|3709.13|3708.97|3708.97|0
1608028080000|2020-12-15 10:28:00|3709.05|3709.05|3708.67|3708.67|3709.05|3709.05|3708.67|3708.67|0
1608028090000|2020-12-15 10:28:10|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|3708.38|3708.38|0
1608028100000|2020-12-15 10:28:20|3707.91|3707.91|3707.93|3707.93|3708.02|3708.02|3707.91|3707.91|0
1608028110000|2020-12-15 10:28:30|3708.08|3708.08|3707.53|3707.53|3708.08|3708.08|3706.89|3706.89|0
1608028150000|2020-12-15 10:29:10|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|0
1608028160000|2020-12-15 10:29:20|3707.84|3707.84|3707.92|3707.92|3708.01|3708.01|3707.84|3707.84|0
1608028200000|2020-12-15 10:30:00|3708.01|3708.01|3707.61|3707.61|3708.01|3708.01|3707.61|3707.61|0
1608028220000|2020-12-15 10:30:20|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|0
1608028250000|2020-12-15 10:30:50|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|0
1608028260000|2020-12-15 10:31:00|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|0
1608028270000|2020-12-15 10:31:10|3707.81|3707.81|3708.77|3708.77|3708.77|3708.77|3707.81|3707.81|0
1608028280000|2020-12-15 10:31:20|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|0
1608028310000|2020-12-15 10:31:50|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|0
1608028320000|2020-12-15 10:32:00|3708.54|3708.54|3709.17|3709.17|3709.17|3709.17|3708.54|3708.54|0
1608028330000|2020-12-15 10:32:10|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|0
1608028340000|2020-12-15 10:32:20|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|0
1608028350000|2020-12-15 10:32:30|3709.73|3709.73|3712.18|3712.18|3712.18|3712.18|3709.73|3709.73|0
1608028370000|2020-12-15 10:32:50|3712.42|3712.42|3712.18|3712.18|3712.77|3712.77|3712.18|3712.18|0
1608028380000|2020-12-15 10:33:00|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|0
1608028390000|2020-12-15 10:33:10|3712.73|3712.73|3711.77|3711.77|3712.73|3712.73|3711.77|3711.77|0
1608028400000|2020-12-15 10:33:20|3712.27|3712.27|3714.2|3714.2|3714.2|3714.2|3712.27|3712.27|0
1608028410000|2020-12-15 10:33:30|3714.11|3714.11|3713.68|3713.68|3714.36|3714.36|3713.68|3713.68|0
1608028420000|2020-12-15 10:33:40|3713.73|3713.73|3713.88|3713.88|3713.88|3713.88|3713.73|3713.73|0
1608028430000|2020-12-15 10:33:50|3713.63|3713.63|3711.5|3711.5|3713.63|3713.63|3711.5|3711.5|0
1608028440000|2020-12-15 10:34:00|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|0
1608028450000|2020-12-15 10:34:10|3711.5|3711.5|3711.9|3711.9|3711.9|3711.9|3711.5|3711.5|0
1608028460000|2020-12-15 10:34:20|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|0
1608028470000|2020-12-15 10:34:30|3711.8|3711.8|3711.97|3711.97|3711.97|3711.97|3711.8|3711.8|0
1608028480000|2020-12-15 10:34:40|3712.13|3712.13|3712.53|3712.53|3712.53|3712.53|3712.13|3712.13|0
1608028490000|2020-12-15 10:34:50|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|0
1608028510000|2020-12-15 10:35:10|3713.11|3713.11|3712.42|3712.42|3713.79|3713.79|3712.42|3712.42|0
1608028540000|2020-12-15 10:35:40|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|0
1608028560000|2020-12-15 10:36:00|3713.11|3713.11|3712.99|3712.99|3713.11|3713.11|3712.99|3712.99|0
1608028590000|2020-12-15 10:36:30|3712.6|3712.6|3712.43|3712.43|3712.6|3712.6|3712.43|3712.43|0
1608028660000|2020-12-15 10:37:40|3711.75|3711.75|3711.07|3711.07|3711.75|3711.75|3711.07|3711.07|0
1608028670000|2020-12-15 10:37:50|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|0
1608028680000|2020-12-15 10:38:00|3710.96|3710.96|3713.5|3713.5|3714.18|3714.18|3710.96|3710.96|0
1608028700000|2020-12-15 10:38:20|3713.42|3713.42|3713.42|3713.42|3713.42|3713.42|3713.42|3713.42|0
1608028730000|2020-12-15 10:38:50|3714.78|3714.78|3716.15|3716.15|3716.15|3716.15|3714.78|3714.78|0
1608028740000|2020-12-15 10:39:00|3717.52|3717.52|3718.2|3718.2|3718.2|3718.2|3717.52|3717.52|0
1608028770000|2020-12-15 10:39:30|3718.6|3718.6|3718.6|3718.6|3718.6|3718.6|3718.6|3718.6|0
1608028790000|2020-12-15 10:39:50|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|0
1608028800000|2020-12-15 10:40:00|3717.95|3717.95|3717.65|3717.65|3717.95|3717.95|3717.65|3717.65|0
1608028810000|2020-12-15 10:40:10|3717.26|3717.26|3716.71|3716.71|3717.65|3717.65|3716.71|3716.71|0
1608028820000|2020-12-15 10:40:20|3716.31|3716.31|3715.92|3715.92|3716.31|3716.31|3715.92|3715.92|0
1608028830000|2020-12-15 10:40:30|3716.71|3716.71|3716.69|3716.69|3717.11|3717.11|3716.69|3716.69|0
1608028850000|2020-12-15 10:40:50|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|3716.85|0
1608028910000|2020-12-15 10:41:50|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|0
1608028930000|2020-12-15 10:42:10|3716.42|3716.42|3715.19|3715.19|3716.42|3716.42|3715.19|3715.19|0
1608028940000|2020-12-15 10:42:20|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|0
1608028970000|2020-12-15 10:42:50|3715.34|3715.34|3715.1|3715.1|3715.34|3715.34|3715.1|3715.1|0
1608028980000|2020-12-15 10:43:00|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|0
1608029040000|2020-12-15 10:44:00|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|0
1608029090000|2020-12-15 10:44:50|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|3716.3|0
1608029140000|2020-12-15 10:45:40|3716.69|3716.69|3716.69|3716.69|3716.69|3716.69|3716.69|3716.69|0
1608029180000|2020-12-15 10:46:20|3717.09|3717.09|3717.09|3717.09|3717.09|3717.09|3717.09|3717.09|0
1608029200000|2020-12-15 10:46:40|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|0
1608029210000|2020-12-15 10:46:50|3716.62|3716.62|3716.13|3716.13|3716.62|3716.62|3716.13|3716.13|0
1608029220000|2020-12-15 10:47:00|3716.37|3716.37|3717.05|3717.05|3717.05|3717.05|3716.37|3716.37|0
1608029240000|2020-12-15 10:47:20|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|0
1608029260000|2020-12-15 10:47:40|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|0
1608029280000|2020-12-15 10:48:00|3717.3|3717.3|3716.97|3716.97|3717.3|3717.3|3716.97|3716.97|0
1608029300000|2020-12-15 10:48:20|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|0
1608029330000|2020-12-15 10:48:50|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1608029340000|2020-12-15 10:49:00|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|3715.05|0
1608029350000|2020-12-15 10:49:10|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|0
1608029360000|2020-12-15 10:49:20|3714.65|3714.65|3714.48|3714.48|3714.65|3714.65|3714.48|3714.48|0
1608029370000|2020-12-15 10:49:30|3713.8|3713.8|3712.72|3712.72|3713.8|3713.8|3712.72|3712.72|0
1608029400000|2020-12-15 10:50:00|3712.64|3712.64|3712.64|3712.64|3712.64|3712.64|3712.64|3712.64|0
1608029410000|2020-12-15 10:50:10|3713.43|3713.43|3713.43|3713.43|3713.43|3713.43|3713.43|3713.43|0
1608029420000|2020-12-15 10:50:20|3714.23|3714.23|3714.64|3714.64|3714.64|3714.64|3714.23|3714.23|0
1608029430000|2020-12-15 10:50:30|3715.43|3715.43|3715.85|3715.85|3715.85|3715.85|3715.43|3715.43|0
1608029450000|2020-12-15 10:50:50|3715.35|3715.35|3715.75|3715.75|3715.75|3715.75|3715.35|3715.35|0
1608029490000|2020-12-15 10:51:30|3716.04|3716.04|3716.04|3716.04|3716.04|3716.04|3716.04|3716.04|0
1608029500000|2020-12-15 10:51:40|3715.96|3715.96|3715.78|3715.78|3715.96|3715.96|3715.78|3715.78|0
1608029520000|2020-12-15 10:52:00|3715.69|3715.69|3714.76|3714.76|3715.69|3715.69|3714.76|3714.76|0
1608029550000|2020-12-15 10:52:30|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|0
1608029560000|2020-12-15 10:52:40|3715.42|3715.42|3715.82|3715.82|3715.82|3715.82|3715.42|3715.42|0
1608029600000|2020-12-15 10:53:20|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|3716.27|0
1608029620000|2020-12-15 10:53:40|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|0
1608029660000|2020-12-15 10:54:20|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|3715.47|0
1608029700000|2020-12-15 10:55:00|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|3715.87|0
1608029710000|2020-12-15 10:55:10|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|0
1608029720000|2020-12-15 10:55:20|3715.4|3715.4|3715.4|3715.4|3715.4|3715.4|3715.4|3715.4|0
1608029730000|2020-12-15 10:55:30|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|0
1608029740000|2020-12-15 10:55:40|3715.49|3715.49|3715.37|3715.37|3715.49|3715.49|3715.37|3715.37|0
1608029750000|2020-12-15 10:55:50|3716.16|3716.16|3716.16|3716.16|3716.16|3716.16|3716.16|3716.16|0
1608029770000|2020-12-15 10:56:10|3715.76|3715.76|3715.76|3715.76|3715.76|3715.76|3715.76|3715.76|0
1608029790000|2020-12-15 10:56:30|3716.06|3716.06|3716.47|3716.47|3716.47|3716.47|3716.06|3716.06|0
1608029800000|2020-12-15 10:56:40|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|0
1608029810000|2020-12-15 10:56:50|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|0
1608029820000|2020-12-15 10:57:00|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|3717.69|0
1608029830000|2020-12-15 10:57:10|3717.01|3717.01|3715.53|3715.53|3717.01|3717.01|3715.53|3715.53|0
1608029850000|2020-12-15 10:57:30|3714.85|3714.85|3714.45|3714.45|3714.85|3714.85|3714.45|3714.45|0
1608029860000|2020-12-15 10:57:40|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|0
1608029870000|2020-12-15 10:57:50|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|0
1608029890000|2020-12-15 10:58:10|3714.25|3714.25|3714.93|3714.93|3714.93|3714.93|3714.25|3714.25|0
1608029910000|2020-12-15 10:58:30|3714.64|3714.64|3714.49|3714.49|3714.64|3714.64|3714.49|3714.49|0
1608029920000|2020-12-15 10:58:40|3714.34|3714.34|3713.43|3713.43|3714.34|3714.34|3713.43|3713.43|0
1608029930000|2020-12-15 10:58:50|3713.18|3713.18|3713.06|3713.06|3713.18|3713.18|3713.06|3713.06|0
1608029940000|2020-12-15 10:59:00|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|0
1608029970000|2020-12-15 10:59:30|3713.21|3713.21|3713.33|3713.33|3713.33|3713.33|3713.21|3713.21|0
1608029980000|2020-12-15 10:59:40|3713.73|3713.73|3713.73|3713.73|3713.73|3713.73|3713.73|3713.73|0
1608030020000|2020-12-15 11:00:20|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|3713.33|0
1608030030000|2020-12-15 11:00:30|3713.01|3713.01|3712.21|3712.21|3713.01|3713.01|3712.21|3712.21|0
1608030040000|2020-12-15 11:00:40|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|0
1608030060000|2020-12-15 11:01:00|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|0
1608030080000|2020-12-15 11:01:20|3710.88|3710.88|3711.67|3711.67|3711.67|3711.67|3710.88|3710.88|0
1608030120000|2020-12-15 11:02:00|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|0
1608030160000|2020-12-15 11:02:40|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|3711.5|0
1608030170000|2020-12-15 11:02:50|3711.9|3711.9|3712.3|3712.3|3712.3|3712.3|3711.5|3711.5|0
1608030180000|2020-12-15 11:03:00|3711.85|3711.85|3711.71|3711.71|3711.85|3711.85|3711.71|3711.71|0
1608030220000|2020-12-15 11:03:40|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|0
1608030240000|2020-12-15 11:04:00|3711.23|3711.23|3710.82|3710.82|3711.23|3711.23|3710.82|3710.82|0
1608030250000|2020-12-15 11:04:10|3710.52|3710.52|3710.37|3710.37|3710.52|3710.52|3710.37|3710.37|0
1608030260000|2020-12-15 11:04:20|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|0
1608030300000|2020-12-15 11:05:00|3708.9|3708.9|3707.84|3707.84|3708.9|3708.9|3707.84|3707.84|0
1608030310000|2020-12-15 11:05:10|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|0
1608030320000|2020-12-15 11:05:20|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|0
1608030340000|2020-12-15 11:05:40|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|3706.69|0
1608030360000|2020-12-15 11:06:00|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|0
1608030370000|2020-12-15 11:06:10|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|0
1608030430000|2020-12-15 11:07:10|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|0
1608030440000|2020-12-15 11:07:20|3705.46|3705.46|3705.29|3705.29|3705.46|3705.46|3705.29|3705.29|0
1608030480000|2020-12-15 11:08:00|3705.54|3705.54|3705.62|3705.62|3705.62|3705.62|3705.54|3705.54|0
1608030490000|2020-12-15 11:08:10|3704.83|3704.83|3705.23|3705.23|3705.23|3705.23|3704.83|3704.83|0
1608030500000|2020-12-15 11:08:20|3704.9|3704.9|3704.22|3704.22|3704.9|3704.9|3704.22|3704.22|0
1608030510000|2020-12-15 11:08:30|3704.07|3704.07|3704.46|3704.46|3704.46|3704.46|3704.07|3704.07|0
1608030560000|2020-12-15 11:09:20|3704.55|3704.55|3704.55|3704.55|3704.55|3704.55|3704.55|3704.55|0
1608030570000|2020-12-15 11:09:30|3704.7|3704.7|3704.7|3704.7|3704.7|3704.7|3704.7|3704.7|0
1608030580000|2020-12-15 11:09:40|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|3704.54|0
1608030590000|2020-12-15 11:09:50|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|0
1608030620000|2020-12-15 11:10:20|3704.63|3704.63|3704.23|3704.23|3704.63|3704.63|3704.23|3704.23|0
1608030630000|2020-12-15 11:10:30|3704.63|3704.63|3705.03|3705.03|3705.03|3705.03|3704.63|3704.63|0
1608030690000|2020-12-15 11:11:30|3704.34|3704.34|3703.66|3703.66|3704.34|3704.34|3703.66|3703.66|0
1608030750000|2020-12-15 11:12:30|3703.51|3703.51|3703.51|3703.51|3703.51|3703.51|3703.51|3703.51|0
1608030760000|2020-12-15 11:12:40|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|0
1608030770000|2020-12-15 11:12:50|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|0
1608030790000|2020-12-15 11:13:10|3702.86|3702.86|3702.98|3702.98|3702.98|3702.98|3702.86|3702.86|0
1608030800000|2020-12-15 11:13:20|3702.18|3702.18|3702.18|3702.18|3702.18|3702.18|3702.18|3702.18|0
1608030810000|2020-12-15 11:13:30|3701.79|3701.79|3701.79|3701.79|3701.79|3701.79|3701.79|3701.79|0
1608030830000|2020-12-15 11:13:50|3700.42|3700.42|3699.74|3699.74|3700.42|3700.42|3699.74|3699.74|0
1608030880000|2020-12-15 11:14:40|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|0
1608030890000|2020-12-15 11:14:50|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|0
1608030940000|2020-12-15 11:15:40|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|0
1608030970000|2020-12-15 11:16:10|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|0
1608030990000|2020-12-15 11:16:30|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|0
1608031010000|2020-12-15 11:16:50|3700.01|3700.01|3699.22|3699.22|3700.01|3700.01|3699.22|3699.22|0
1608031040000|2020-12-15 11:17:20|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|3698.56|0
1608031050000|2020-12-15 11:17:30|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|3697.88|0
1608031060000|2020-12-15 11:17:40|3697.19|3697.19|3696.26|3696.26|3697.19|3697.19|3696.26|3696.26|0
1608031070000|2020-12-15 11:17:50|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|0
1608031160000|2020-12-15 11:19:20|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|0
1608031190000|2020-12-15 11:19:50|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|0
1608031200000|2020-12-15 11:20:00|3694.76|3694.76|3694.76|3694.76|3694.76|3694.76|3694.76|3694.76|0
1608031210000|2020-12-15 11:20:10|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|3695.55|0
1608031230000|2020-12-15 11:20:30|3695.15|3695.15|3695.4|3695.4|3695.4|3695.4|3695.15|3695.15|0
1608031240000|2020-12-15 11:20:40|3695.15|3695.15|3693.79|3693.79|3695.15|3695.15|3693.79|3693.79|0
1608031250000|2020-12-15 11:20:50|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|0
1608031260000|2020-12-15 11:21:00|3693.31|3693.31|3692.17|3692.17|3693.31|3693.31|3692.17|3692.17|0
1608031270000|2020-12-15 11:21:10|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|3690.98|3690.98|0
1608031280000|2020-12-15 11:21:20|3691.09|3691.09|3690.76|3690.76|3691.09|3691.09|3690.68|3690.68|0
1608031290000|2020-12-15 11:21:30|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|0
1608031300000|2020-12-15 11:21:40|3689.46|3689.46|3689.63|3689.63|3689.63|3689.63|3689.07|3689.07|0
1608031310000|2020-12-15 11:21:50|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|0
1608031320000|2020-12-15 11:22:00|3690.71|3690.71|3690.02|3690.02|3690.71|3690.71|3690.02|3690.02|0
1608031370000|2020-12-15 11:22:50|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|0
1608031410000|2020-12-15 11:23:30|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|0
1608031430000|2020-12-15 11:23:50|3691.64|3691.64|3692.68|3692.68|3692.68|3692.68|3691.64|3691.64|0
1608031440000|2020-12-15 11:24:00|3694.66|3694.66|3693.82|3693.82|3694.66|3694.66|3693.13|3693.13|0
1608031470000|2020-12-15 11:24:30|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|3693.02|0
1608031490000|2020-12-15 11:24:50|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|0
1608031510000|2020-12-15 11:25:10|3692.18|3692.18|3690.73|3690.73|3692.18|3692.18|3690.73|3690.73|0
1608031540000|2020-12-15 11:25:40|3690.57|3690.57|3689.69|3689.69|3690.57|3690.57|3689.69|3689.69|0
1608031570000|2020-12-15 11:26:10|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|0
1608031620000|2020-12-15 11:27:00|3689.11|3689.11|3689.31|3689.31|3689.31|3689.31|3689.11|3689.11|0
1608031650000|2020-12-15 11:27:30|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|0
1608031670000|2020-12-15 11:27:50|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|0
1608031680000|2020-12-15 11:28:00|3688.8|3688.8|3689.03|3689.03|3689.59|3689.59|3688.8|3688.8|0
1608031740000|2020-12-15 11:29:00|3689.43|3689.43|3687.84|3687.84|3689.43|3689.43|3687.84|3687.84|0
1608031770000|2020-12-15 11:29:30|3687.72|3687.72|3688.51|3688.51|3688.51|3688.51|3687.72|3687.72|0
1608031780000|2020-12-15 11:29:40|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|0
1608031790000|2020-12-15 11:29:50|3686.75|3686.75|3684.5|3684.5|3686.75|3686.75|3683.97|3683.97|0
1608031800000|2020-12-15 11:30:00|3684.28|3684.28|3685.08|3685.08|3685.08|3685.08|3684.28|3684.28|0
1608031810000|2020-12-15 11:30:10|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|0
1608031820000|2020-12-15 11:30:20|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|0
1608031830000|2020-12-15 11:30:30|3683.83|3683.83|3684.13|3684.13|3684.13|3684.13|3683.83|3683.83|0
1608031840000|2020-12-15 11:30:40|3684.53|3684.53|3684.93|3684.93|3684.93|3684.93|3684.53|3684.53|0
1608031850000|2020-12-15 11:30:50|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|0
1608031880000|2020-12-15 11:31:20|3684.13|3684.13|3684.13|3684.13|3684.13|3684.13|3684.13|3684.13|0
1608031890000|2020-12-15 11:31:30|3684.53|3684.53|3684.93|3684.93|3684.93|3684.93|3684.53|3684.53|0
1608031900000|2020-12-15 11:31:40|3684.78|3684.78|3684.78|3684.78|3684.78|3684.78|3684.78|3684.78|0
1608031930000|2020-12-15 11:32:10|3684.03|3684.03|3683.98|3683.98|3684.78|3684.78|3683.98|3683.98|0
1608031960000|2020-12-15 11:32:40|3683.69|3683.69|3683.54|3683.54|3683.69|3683.69|3683.54|3683.54|0
1608031990000|2020-12-15 11:33:10|3682.71|3682.71|3683.39|3683.39|3683.39|3683.39|3682.71|3682.71|0
1608032020000|2020-12-15 11:33:40|3682.71|3682.71|3683.11|3683.11|3683.11|3683.11|3682.71|3682.71|0
1608032040000|2020-12-15 11:34:00|3682.96|3682.96|3683.35|3683.35|3683.35|3683.35|3682.96|3682.96|0
1608032070000|2020-12-15 11:34:30|3683.12|3683.12|3683|3683|3683.12|3683.12|3683|3683|0
1608032080000|2020-12-15 11:34:40|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|0
1608032090000|2020-12-15 11:34:50|3683.34|3683.34|3683.92|3683.92|3683.92|3683.92|3683.23|3683.23|0
1608032100000|2020-12-15 11:35:00|3684.31|3684.31|3685.62|3685.62|3685.79|3685.79|3684.31|3684.31|0
1608032110000|2020-12-15 11:35:10|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|0
1608032120000|2020-12-15 11:35:20|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|0
1608032130000|2020-12-15 11:35:30|3683.95|3683.95|3683.95|3683.95|3683.95|3683.95|3683.95|3683.95|0
1608032140000|2020-12-15 11:35:40|3683.56|3683.56|3683.95|3683.95|3683.95|3683.95|3683.56|3683.56|0
1608032160000|2020-12-15 11:36:00|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|3684.35|0
1608032170000|2020-12-15 11:36:10|3684.1|3684.1|3683.25|3683.25|3684.1|3684.1|3683.25|3683.25|0
1608032210000|2020-12-15 11:36:50|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|3683.94|0
1608032220000|2020-12-15 11:37:00|3684.73|3684.73|3685.13|3685.13|3685.13|3685.13|3684.73|3684.73|0
1608032230000|2020-12-15 11:37:10|3685.18|3685.18|3685|3685|3685.18|3685.18|3684.88|3684.88|0
1608032260000|2020-12-15 11:37:40|3684.85|3684.85|3684.85|3684.85|3684.85|3684.85|3684.85|3684.85|0
1608032270000|2020-12-15 11:37:50|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1608032280000|2020-12-15 11:38:00|3685.14|3685.14|3685.29|3685.29|3685.29|3685.29|3685.14|3685.14|0
1608032300000|2020-12-15 11:38:20|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|0
1608032320000|2020-12-15 11:38:40|3685.63|3685.63|3684.44|3684.44|3685.63|3685.63|3684.44|3684.44|0
1608032340000|2020-12-15 11:39:00|3683.65|3683.65|3683.8|3683.8|3683.8|3683.8|3683.65|3683.65|0
1608032350000|2020-12-15 11:39:10|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|0
1608032370000|2020-12-15 11:39:30|3683.4|3683.4|3682.21|3682.21|3683.4|3683.4|3682.21|3682.21|0
1608032380000|2020-12-15 11:39:40|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|0
1608032390000|2020-12-15 11:39:50|3682.45|3682.45|3680.35|3680.35|3682.45|3682.45|3680.35|3680.35|0
1608032400000|2020-12-15 11:40:00|3679.66|3679.66|3678.98|3678.98|3679.66|3679.66|3678.98|3678.98|0
1608032410000|2020-12-15 11:40:10|3678.65|3678.65|3678.18|3678.18|3678.65|3678.65|3678.18|3678.18|0
1608032420000|2020-12-15 11:40:20|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|0
1608032450000|2020-12-15 11:40:50|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|0
1608032460000|2020-12-15 11:41:00|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|0
1608032470000|2020-12-15 11:41:10|3678.58|3678.58|3678.18|3678.18|3678.58|3678.58|3678.18|3678.18|0
1608032480000|2020-12-15 11:41:20|3678.98|3678.98|3679.38|3679.38|3679.38|3679.38|3678.98|3678.98|0
1608032490000|2020-12-15 11:41:30|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|0
1608032500000|2020-12-15 11:41:40|3679.13|3679.13|3679.52|3679.52|3679.52|3679.52|3679.13|3679.13|0
1608032530000|2020-12-15 11:42:10|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|0
1608032540000|2020-12-15 11:42:20|3678.83|3678.83|3677.47|3677.47|3678.83|3678.83|3677.47|3677.47|0
1608032570000|2020-12-15 11:42:50|3677.05|3677.05|3676.37|3676.37|3677.05|3677.05|3676.37|3676.37|0
1608032590000|2020-12-15 11:43:10|3676.53|3676.53|3676.68|3676.68|3676.68|3676.68|3676.53|3676.53|0
1608032610000|2020-12-15 11:43:30|3676.47|3676.47|3676.36|3676.36|3676.47|3676.47|3676.36|3676.36|0
1608032620000|2020-12-15 11:43:40|3677.04|3677.04|3678.12|3678.12|3678.12|3678.12|3677.04|3677.04|0
1608032630000|2020-12-15 11:43:50|3676.93|3676.93|3677.33|3677.33|3677.33|3677.33|3676.93|3676.93|0
1608032640000|2020-12-15 11:44:00|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|0
1608032650000|2020-12-15 11:44:10|3677.69|3677.69|3678.14|3678.14|3678.14|3678.14|3677.69|3677.69|0
1608032660000|2020-12-15 11:44:20|3677.46|3677.46|3677.06|3677.06|3677.46|3677.46|3677.06|3677.06|0
1608032710000|2020-12-15 11:45:10|3677.21|3677.21|3677.61|3677.61|3677.61|3677.61|3677.21|3677.21|0
1608032720000|2020-12-15 11:45:20|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|0
1608032750000|2020-12-15 11:45:50|3677.91|3677.91|3678.3|3678.3|3678.3|3678.3|3677.91|3677.91|0
1608032760000|2020-12-15 11:46:00|3677.95|3677.95|3677.35|3677.35|3678.03|3678.03|3677.35|3677.35|0
1608032780000|2020-12-15 11:46:20|3675.98|3675.98|3676.43|3676.43|3676.43|3676.43|3675.98|3675.98|0
1608032790000|2020-12-15 11:46:30|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|0
1608032800000|2020-12-15 11:46:40|3677.51|3677.51|3677.65|3677.65|3677.65|3677.65|3677.51|3677.51|0
1608032810000|2020-12-15 11:46:50|3677.26|3677.26|3676.86|3676.86|3677.26|3677.26|3676.86|3676.86|0
1608032820000|2020-12-15 11:47:00|3677.26|3677.26|3676.46|3676.46|3677.26|3677.26|3676.46|3676.46|0
1608032830000|2020-12-15 11:47:10|3676.22|3676.22|3676.15|3676.15|3676.22|3676.22|3675.66|3675.66|0
1608032840000|2020-12-15 11:47:20|3676.4|3676.4|3676.59|3676.59|3676.59|3676.59|3676.4|3676.4|0
1608032850000|2020-12-15 11:47:30|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|0
1608032880000|2020-12-15 11:48:00|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|0
1608032890000|2020-12-15 11:48:10|3676.82|3676.82|3677.9|3677.9|3677.9|3677.9|3676.82|3676.82|0
1608032900000|2020-12-15 11:48:20|3678.59|3678.59|3678.83|3678.83|3678.83|3678.83|3678.44|3678.44|0
1608032910000|2020-12-15 11:48:30|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|0
1608032920000|2020-12-15 11:48:40|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|3679.91|0
1608032930000|2020-12-15 11:48:50|3680.31|3680.31|3680.11|3680.11|3680.31|3680.31|3679.52|3679.52|0
1608032950000|2020-12-15 11:49:10|3680.91|3680.91|3681.3|3681.3|3681.7|3681.7|3680.91|3680.91|0
1608032960000|2020-12-15 11:49:20|3680.62|3680.62|3679.43|3679.43|3680.62|3680.62|3679.43|3679.43|0
1608032970000|2020-12-15 11:49:30|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|3680.22|0
1608032980000|2020-12-15 11:49:40|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|0
1608032990000|2020-12-15 11:49:50|3678.75|3678.75|3679.84|3679.84|3679.84|3679.84|3678.75|3678.75|0
1608033000000|2020-12-15 11:50:00|3680.33|3680.33|3679.94|3679.94|3680.5|3680.5|3679.94|3679.94|0
1608033010000|2020-12-15 11:50:10|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|0
1608033030000|2020-12-15 11:50:30|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|3680.7|0
1608033040000|2020-12-15 11:50:40|3681.1|3681.1|3680.93|3680.93|3681.1|3681.1|3680.93|3680.93|0
1608033060000|2020-12-15 11:51:00|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|0
1608033070000|2020-12-15 11:51:10|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|0
1608033090000|2020-12-15 11:51:30|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|0
1608033110000|2020-12-15 11:51:50|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|0
1608033150000|2020-12-15 11:52:30|3681.56|3681.56|3681.96|3681.96|3681.96|3681.96|3681.56|3681.56|0
1608033160000|2020-12-15 11:52:40|3682.75|3682.75|3684.17|3684.17|3684.17|3684.17|3682.75|3682.75|0
1608033170000|2020-12-15 11:52:50|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1608033190000|2020-12-15 11:53:10|3684.97|3684.97|3685.94|3685.94|3685.94|3685.94|3684.97|3684.97|0
1608033210000|2020-12-15 11:53:30|3686.41|3686.41|3687.78|3687.78|3688.46|3688.46|3686.41|3686.41|0
1608033220000|2020-12-15 11:53:40|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|0
1608033230000|2020-12-15 11:53:50|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|0
1608033250000|2020-12-15 11:54:10|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|0
1608033260000|2020-12-15 11:54:20|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|0
1608033280000|2020-12-15 11:54:40|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|3689.66|0
1608033290000|2020-12-15 11:54:50|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|0
1608033300000|2020-12-15 11:55:00|3689.55|3689.55|3690.34|3690.34|3690.34|3690.34|3689.55|3689.55|0
1608033310000|2020-12-15 11:55:10|3691.71|3691.71|3692.39|3692.39|3692.39|3692.39|3691.71|3691.71|0
1608033330000|2020-12-15 11:55:30|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|0
1608033340000|2020-12-15 11:55:40|3693.2|3693.2|3693.37|3693.37|3693.37|3693.37|3693.2|3693.2|0
1608033350000|2020-12-15 11:55:50|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|0
1608033360000|2020-12-15 11:56:00|3693.64|3693.64|3694.35|3694.35|3694.35|3694.35|3693.64|3693.64|0
1608033380000|2020-12-15 11:56:20|3694.46|3694.46|3695.4|3695.4|3695.4|3695.4|3694.46|3694.46|0
1608033390000|2020-12-15 11:56:30|3695|3695|3695|3695|3695|3695|3695|3695|0
1608033400000|2020-12-15 11:56:40|3694.79|3694.79|3694.57|3694.57|3694.79|3694.79|3694.57|3694.57|0
1608033410000|2020-12-15 11:56:50|3694.18|3694.18|3694.97|3694.97|3694.97|3694.97|3693.38|3693.38|0
1608033420000|2020-12-15 11:57:00|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|0
1608033430000|2020-12-15 11:57:10|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|0
1608033440000|2020-12-15 11:57:20|3693.38|3693.38|3693.3|3693.3|3693.38|3693.38|3693.3|3693.3|0
1608033450000|2020-12-15 11:57:30|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|0
1608033470000|2020-12-15 11:57:50|3693.84|3693.84|3693.84|3693.84|3693.84|3693.84|3693.84|3693.84|0
1608033480000|2020-12-15 11:58:00|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|3693.76|0
1608033500000|2020-12-15 11:58:20|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|0
1608033510000|2020-12-15 11:58:30|3692.72|3692.72|3691.87|3691.87|3692.72|3692.72|3691.87|3691.87|0
1608033520000|2020-12-15 11:58:40|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|3691.47|0
1608033530000|2020-12-15 11:58:50|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|0
1608033540000|2020-12-15 11:59:00|3690.6|3690.6|3691|3691|3691|3691|3690.2|3690.2|0
1608033550000|2020-12-15 11:59:10|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|0
1608033560000|2020-12-15 11:59:20|3691.01|3691.01|3691.41|3691.41|3691.41|3691.41|3691.01|3691.01|0
1608033580000|2020-12-15 11:59:40|3691.46|3691.46|3691.12|3691.12|3691.81|3691.81|3691.12|3691.12|0
1608033590000|2020-12-15 11:59:50|3690.44|3690.44|3690.36|3690.36|3690.44|3690.44|3690.27|3690.27|0
1608033600000|2020-12-15 12:00:00|3690.44|3690.44|3691.12|3691.12|3691.12|3691.12|3690.44|3690.44|0
1608033610000|2020-12-15 12:00:10|3691.52|3691.52|3691.54|3691.54|3691.69|3691.69|3691.52|3691.52|0
1608033630000|2020-12-15 12:00:30|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|0
1608033660000|2020-12-15 12:01:00|3691.85|3691.85|3690.37|3690.37|3691.85|3691.85|3690.37|3690.37|0
1608033690000|2020-12-15 12:01:30|3691.06|3691.06|3690.37|3690.37|3691.06|3691.06|3690.37|3690.37|0
1608033700000|2020-12-15 12:01:40|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|0
1608033710000|2020-12-15 12:01:50|3691.56|3691.56|3692.35|3692.35|3692.35|3692.35|3691.56|3691.56|0
1608033720000|2020-12-15 12:02:00|3692.77|3692.77|3693.85|3693.85|3693.85|3693.85|3692.77|3692.77|0
1608033740000|2020-12-15 12:02:20|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|0
1608033780000|2020-12-15 12:03:00|3692.66|3692.66|3691.97|3691.97|3692.66|3692.66|3691.97|3691.97|0
1608033800000|2020-12-15 12:03:20|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|0
1608033810000|2020-12-15 12:03:30|3693.16|3693.16|3693.56|3693.56|3693.56|3693.56|3693.16|3693.16|0
1608033830000|2020-12-15 12:03:50|3693.48|3693.48|3693.48|3693.48|3693.48|3693.48|3693.48|3693.48|0
1608033840000|2020-12-15 12:04:00|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|0
1608033860000|2020-12-15 12:04:20|3694.11|3694.11|3696.16|3696.16|3696.16|3696.16|3694.11|3694.11|0
1608033870000|2020-12-15 12:04:30|3697.74|3697.74|3699.49|3699.49|3699.94|3699.94|3696.95|3696.95|0
1608033880000|2020-12-15 12:04:40|3698.7|3698.7|3699.89|3699.89|3699.89|3699.89|3698.7|3698.7|0
1608033900000|2020-12-15 12:05:00|3699.77|3699.77|3700.16|3700.16|3700.16|3700.16|3699.77|3699.77|0
1608033910000|2020-12-15 12:05:10|3700.01|3700.01|3700.26|3700.26|3700.41|3700.41|3700.01|3700.01|0
1608033920000|2020-12-15 12:05:20|3700.66|3700.66|3700.66|3700.66|3700.66|3700.66|3700.66|3700.66|0
1608033930000|2020-12-15 12:05:30|3701.06|3701.06|3701.85|3701.85|3701.85|3701.85|3701.06|3701.06|0
1608033940000|2020-12-15 12:05:40|3702.26|3702.26|3702.43|3702.43|3702.43|3702.43|3702.26|3702.26|0
1608033970000|2020-12-15 12:06:10|3702.03|3702.03|3700.91|3700.91|3702.03|3702.03|3700.91|3700.91|0
1608034000000|2020-12-15 12:06:40|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|0
1608034030000|2020-12-15 12:07:10|3700.92|3700.92|3700.68|3700.68|3700.92|3700.92|3700.68|3700.68|0
1608034040000|2020-12-15 12:07:20|3699.49|3699.49|3699.34|3699.34|3699.49|3699.49|3699.34|3699.34|0
1608034050000|2020-12-15 12:07:30|3698.54|3698.54|3695.66|3695.66|3698.54|3698.54|3695.66|3695.66|0
1608034060000|2020-12-15 12:07:40|3695.51|3695.51|3695.51|3695.51|3695.51|3695.51|3695.51|3695.51|0
1608034070000|2020-12-15 12:07:50|3695.4|3695.4|3694.97|3694.97|3695.51|3695.51|3694.97|3694.97|0
1608034110000|2020-12-15 12:08:30|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1608034130000|2020-12-15 12:08:50|3694.61|3694.61|3694.61|3694.61|3694.61|3694.61|3694.61|3694.61|0
1608034140000|2020-12-15 12:09:00|3693.42|3693.42|3692.05|3692.05|3693.42|3693.42|3692.05|3692.05|0
1608034150000|2020-12-15 12:09:10|3691.66|3691.66|3691.66|3691.66|3692.05|3692.05|3691.66|3691.66|0
1608034170000|2020-12-15 12:09:30|3691.41|3691.41|3687.55|3687.55|3691.41|3691.41|3687.44|3687.44|0
1608034190000|2020-12-15 12:09:50|3687.95|3687.95|3687.95|3687.95|3687.95|3687.95|3687.95|3687.95|0
1608034210000|2020-12-15 12:10:10|3687.78|3687.78|3688.97|3688.97|3688.97|3688.97|3687.78|3687.78|0
1608034220000|2020-12-15 12:10:20|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|0
1608034230000|2020-12-15 12:10:30|3689.08|3689.08|3687.61|3687.61|3689.08|3689.08|3687.61|3687.61|0
1608034240000|2020-12-15 12:10:40|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|0
1608034270000|2020-12-15 12:11:10|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|0
1608034330000|2020-12-15 12:12:10|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|0
1608034340000|2020-12-15 12:12:20|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|0
1608034420000|2020-12-15 12:13:40|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|0
1608034440000|2020-12-15 12:14:00|3689.25|3689.25|3690.44|3690.44|3690.84|3690.84|3689.25|3689.25|0
1608034450000|2020-12-15 12:14:10|3689.65|3689.65|3690.99|3690.99|3691.11|3691.11|3689.65|3689.65|0
1608034460000|2020-12-15 12:14:20|3691.67|3691.67|3692.36|3692.36|3692.36|3692.36|3691.67|3691.67|0
1608034470000|2020-12-15 12:14:30|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|3693.15|0
1608034480000|2020-12-15 12:14:40|3693.83|3693.83|3695.17|3695.17|3695.17|3695.17|3693.83|3693.83|0
1608034500000|2020-12-15 12:15:00|3695.02|3695.02|3695.02|3695.02|3695.02|3695.02|3695.02|3695.02|0
1608034530000|2020-12-15 12:15:30|3697.07|3697.07|3695.02|3695.02|3697.07|3697.07|3695.02|3695.02|0
1608034560000|2020-12-15 12:16:00|3693.44|3693.44|3693.04|3693.04|3693.44|3693.44|3693.04|3693.04|0
1608034580000|2020-12-15 12:16:20|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|0
1608034590000|2020-12-15 12:16:30|3691.96|3691.96|3691.71|3691.71|3691.96|3691.96|3691.31|3691.31|0
1608034600000|2020-12-15 12:16:40|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|0
1608034620000|2020-12-15 12:17:00|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|0
1608034680000|2020-12-15 12:18:00|3691.73|3691.73|3691.73|3691.73|3691.73|3691.73|3691.73|3691.73|0
1608034690000|2020-12-15 12:18:10|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|0
1608034710000|2020-12-15 12:18:30|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|0
1608034730000|2020-12-15 12:18:50|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|0
1608034740000|2020-12-15 12:19:00|3692|3692|3691.92|3691.92|3692|3692|3691.92|3691.92|0
1608034760000|2020-12-15 12:19:20|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|0
1608034770000|2020-12-15 12:19:30|3692.48|3692.48|3692.48|3692.48|3692.48|3692.48|3692.48|3692.48|0
1608034780000|2020-12-15 12:19:40|3692.88|3692.88|3693.67|3693.67|3693.67|3693.67|3692.88|3692.88|0
1608034790000|2020-12-15 12:19:50|3693.84|3693.84|3693.67|3693.67|3693.84|3693.84|3693.67|3693.67|0
1608034800000|2020-12-15 12:20:00|3692.88|3692.88|3692.88|3692.88|3692.88|3692.88|3692.88|3692.88|0
1608034820000|2020-12-15 12:20:20|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|0
1608034830000|2020-12-15 12:20:30|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|0
1608034860000|2020-12-15 12:21:00|3694.18|3694.18|3693.1|3693.1|3694.18|3694.18|3693.1|3693.1|0
1608034870000|2020-12-15 12:21:10|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|0
1608034900000|2020-12-15 12:21:40|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|0
1608034920000|2020-12-15 12:22:00|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|0
1608034930000|2020-12-15 12:22:10|3692.11|3692.11|3693.7|3693.7|3693.7|3693.7|3692.11|3692.11|0
1608034960000|2020-12-15 12:22:40|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|0
1608035070000|2020-12-15 12:24:30|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|0
1608035100000|2020-12-15 12:25:00|3693.53|3693.53|3693.53|3693.53|3693.53|3693.53|3693.53|3693.53|0
1608035120000|2020-12-15 12:25:20|3692.74|3692.74|3691.55|3691.55|3692.74|3692.74|3691.55|3691.55|0
1608035130000|2020-12-15 12:25:30|3690.87|3690.87|3690.57|3690.57|3690.87|3690.87|3690.57|3690.57|0
1608035140000|2020-12-15 12:25:40|3690.17|3690.17|3689.77|3689.77|3690.17|3690.17|3689.77|3689.77|0
1608035170000|2020-12-15 12:26:10|3688.98|3688.98|3688.58|3688.58|3688.98|3688.98|3688.58|3688.58|0
1608035200000|2020-12-15 12:26:40|3687.79|3687.79|3688.18|3688.18|3688.18|3688.18|3687.79|3687.79|0
1608035210000|2020-12-15 12:26:50|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|0
1608035230000|2020-12-15 12:27:10|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|0
1608035270000|2020-12-15 12:27:50|3687.79|3687.79|3687.71|3687.71|3687.79|3687.79|3687.71|3687.71|0
1608035300000|2020-12-15 12:28:20|3688.1|3688.1|3688.1|3688.1|3688.1|3688.1|3688.1|3688.1|0
1608035320000|2020-12-15 12:28:40|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|0
1608035330000|2020-12-15 12:28:50|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|0
1608035350000|2020-12-15 12:29:10|3689.18|3689.18|3691.17|3691.17|3691.96|3691.96|3689.18|3689.18|0
1608035360000|2020-12-15 12:29:20|3691.56|3691.56|3691.56|3691.56|3691.56|3691.56|3691.56|3691.56|0
1608035370000|2020-12-15 12:29:30|3691.17|3691.17|3691.17|3691.17|3691.17|3691.17|3691.17|3691.17|0
1608035380000|2020-12-15 12:29:40|3691.25|3691.25|3690.85|3690.85|3691.25|3691.25|3690.85|3690.85|0
1608035420000|2020-12-15 12:30:20|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|0
1608035430000|2020-12-15 12:30:30|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|0
1608035440000|2020-12-15 12:30:40|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|0
1608035470000|2020-12-15 12:31:10|3690.16|3690.16|3689.23|3689.23|3690.16|3690.16|3689.23|3689.23|0
1608035480000|2020-12-15 12:31:20|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|3689.38|0
1608035490000|2020-12-15 12:31:30|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|0
1608035510000|2020-12-15 12:31:50|3689.44|3689.44|3689.36|3689.36|3689.44|3689.44|3689.36|3689.36|0
1608035520000|2020-12-15 12:32:00|3689.25|3689.25|3688.57|3688.57|3689.25|3689.25|3688.57|3688.57|0
1608035530000|2020-12-15 12:32:10|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|0
1608035560000|2020-12-15 12:32:40|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|3687.2|0
1608035570000|2020-12-15 12:32:50|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|0
1608035650000|2020-12-15 12:34:10|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|0
1608035660000|2020-12-15 12:34:20|3686.53|3686.53|3686.13|3686.13|3686.53|3686.53|3686.13|3686.13|0
1608035680000|2020-12-15 12:34:40|3686.34|3686.34|3685.95|3685.95|3686.34|3686.34|3685.95|3685.95|0
1608035690000|2020-12-15 12:34:50|3686.34|3686.34|3686.34|3686.34|3686.34|3686.34|3686.34|3686.34|0
1608035720000|2020-12-15 12:35:20|3687.14|3687.14|3687.93|3687.93|3687.93|3687.93|3687.14|3687.14|0
1608035730000|2020-12-15 12:35:30|3688.18|3688.18|3689.58|3689.58|3689.58|3689.58|3687.5|3687.5|0
1608035750000|2020-12-15 12:35:50|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|3689.91|0
1608035760000|2020-12-15 12:36:00|3689.75|3689.75|3689.89|3689.89|3690.14|3690.14|3689.75|3689.75|0
1608035780000|2020-12-15 12:36:20|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|3689.1|0
1608035800000|2020-12-15 12:36:40|3689.02|3689.02|3688.46|3688.46|3689.02|3689.02|3688.46|3688.46|0
1608035810000|2020-12-15 12:36:50|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|0
1608035820000|2020-12-15 12:37:00|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|3688.21|0
1608035830000|2020-12-15 12:37:10|3688.89|3688.89|3690.08|3690.08|3690.08|3690.08|3688.89|3688.89|0
1608035850000|2020-12-15 12:37:30|3690.48|3690.48|3690.48|3690.48|3691.16|3691.16|3690.48|3690.48|0
1608035870000|2020-12-15 12:37:50|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1608035880000|2020-12-15 12:38:00|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|0
1608035900000|2020-12-15 12:38:20|3692.15|3692.15|3692.15|3692.15|3692.15|3692.15|3692.15|3692.15|0
1608035910000|2020-12-15 12:38:30|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|0
1608035940000|2020-12-15 12:39:00|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|0
1608035950000|2020-12-15 12:39:10|3692.15|3692.15|3691.59|3691.59|3692.15|3692.15|3691.59|3691.59|0
1608035960000|2020-12-15 12:39:20|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|3690.79|0
1608035980000|2020-12-15 12:39:40|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|0
1608036050000|2020-12-15 12:40:50|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|0
1608036080000|2020-12-15 12:41:20|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|0
1608036150000|2020-12-15 12:42:30|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|3690.03|0
1608036160000|2020-12-15 12:42:40|3689.78|3689.78|3689.7|3689.7|3689.78|3689.78|3689.7|3689.7|0
1608036170000|2020-12-15 12:42:50|3689.85|3689.85|3689|3689|3689.85|3689.85|3689|3689|0
1608036190000|2020-12-15 12:43:10|3688.32|3688.32|3688.71|3688.71|3688.71|3688.71|3688.32|3688.32|0
1608036200000|2020-12-15 12:43:20|3688.88|3688.88|3689.28|3689.28|3689.28|3689.28|3688.88|3688.88|0
1608036210000|2020-12-15 12:43:30|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|0
1608036230000|2020-12-15 12:43:50|3688.44|3688.44|3688.44|3688.44|3688.44|3688.44|3688.44|3688.44|0
1608036240000|2020-12-15 12:44:00|3688.11|3688.11|3686.75|3686.75|3688.11|3688.11|3686.75|3686.75|0
1608036280000|2020-12-15 12:44:40|3686.66|3686.66|3685.98|3685.98|3686.66|3686.66|3685.98|3685.98|0
1608036290000|2020-12-15 12:44:50|3685.19|3685.19|3684.47|3684.47|3685.19|3685.19|3684.47|3684.47|0
1608036300000|2020-12-15 12:45:00|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|0
1608036310000|2020-12-15 12:45:10|3684.09|3684.09|3684.77|3684.77|3684.77|3684.77|3684.09|3684.09|0
1608036320000|2020-12-15 12:45:20|3685.17|3685.17|3685.17|3685.17|3685.17|3685.17|3685.17|3685.17|0
1608036330000|2020-12-15 12:45:30|3684.37|3684.37|3683.73|3683.73|3684.37|3684.37|3683.73|3683.73|0
1608036340000|2020-12-15 12:45:40|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1608036360000|2020-12-15 12:46:00|3682.77|3682.77|3682.37|3682.37|3682.77|3682.77|3682.37|3682.37|0
1608036380000|2020-12-15 12:46:20|3680.39|3680.39|3678.7|3678.7|3680.39|3680.39|3678.7|3678.7|0
1608036390000|2020-12-15 12:46:30|3677.91|3677.91|3678.31|3678.31|3678.31|3678.31|3677.91|3677.91|0
1608036400000|2020-12-15 12:46:40|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|0
1608036420000|2020-12-15 12:47:00|3679.89|3679.89|3680.58|3680.58|3680.58|3680.58|3679.89|3679.89|0
1608036440000|2020-12-15 12:47:20|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|3679.78|0
1608036480000|2020-12-15 12:48:00|3677.8|3677.8|3676.84|3676.84|3677.8|3677.8|3674.86|3674.86|0
1608036490000|2020-12-15 12:48:10|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|3676.44|0
1608036500000|2020-12-15 12:48:20|3676.39|3676.39|3677.58|3677.58|3677.58|3677.58|3676.39|3676.39|0
1608036520000|2020-12-15 12:48:40|3676.79|3676.79|3673.92|3673.92|3676.79|3676.79|3673.77|3673.77|0
1608036540000|2020-12-15 12:49:00|3674.36|3674.36|3674.04|3674.04|3674.36|3674.36|3674.04|3674.04|0
1608036550000|2020-12-15 12:49:10|3673.36|3673.36|3672.67|3672.67|3673.36|3673.36|3672.67|3672.67|0
1608036570000|2020-12-15 12:49:30|3672.28|3672.28|3672.67|3672.67|3672.67|3672.67|3672.28|3672.28|0
1608036590000|2020-12-15 12:49:50|3672.28|3672.28|3672.37|3672.37|3672.67|3672.67|3672.28|3672.28|0
1608036600000|2020-12-15 12:50:00|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|3671.43|3671.43|0
1608036610000|2020-12-15 12:50:10|3671.81|3671.81|3669.43|3669.43|3671.81|3671.81|3669.43|3669.43|0
1608036620000|2020-12-15 12:50:20|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|0
1608036630000|2020-12-15 12:50:30|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|0
1608036640000|2020-12-15 12:50:40|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|3669.18|0
1608036680000|2020-12-15 12:51:20|3669.35|3669.35|3669.51|3669.51|3669.51|3669.51|3669.35|3669.35|0
1608036690000|2020-12-15 12:51:30|3668.72|3668.72|3667.93|3667.93|3668.72|3668.72|3667.93|3667.93|0
1608036700000|2020-12-15 12:51:40|3667.53|3667.53|3665.94|3665.94|3667.53|3667.53|3665.94|3665.94|0
1608036710000|2020-12-15 12:51:50|3667.13|3667.13|3667.2|3667.2|3667.53|3667.53|3667.13|3667.13|0
1608036720000|2020-12-15 12:52:00|3666.8|3666.8|3667.2|3667.2|3667.2|3667.2|3666.8|3666.8|0
1608036730000|2020-12-15 12:52:10|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|0
1608036740000|2020-12-15 12:52:20|3665.61|3665.61|3662.85|3662.85|3665.61|3665.61|3662.77|3662.77|0
1608036750000|2020-12-15 12:52:30|3663.25|3663.25|3663.65|3663.65|3664.44|3664.44|3663.25|3663.25|0
1608036760000|2020-12-15 12:52:40|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|0
1608036800000|2020-12-15 12:53:20|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|0
1608036810000|2020-12-15 12:53:30|3666.4|3666.4|3668.16|3668.16|3668.16|3668.16|3666.4|3666.4|0
1608036820000|2020-12-15 12:53:40|3667.76|3667.76|3667.68|3667.68|3667.76|3667.76|3667.68|3667.68|0
1608036830000|2020-12-15 12:53:50|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|0
1608036840000|2020-12-15 12:54:00|3668.87|3668.87|3668.47|3668.47|3668.87|3668.87|3668.47|3668.47|0
1608036850000|2020-12-15 12:54:10|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|0
1608036860000|2020-12-15 12:54:20|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|0
1608036870000|2020-12-15 12:54:30|3668.14|3668.14|3666.78|3666.78|3668.14|3668.14|3666.78|3666.78|0
1608036880000|2020-12-15 12:54:40|3667.17|3667.17|3666.26|3666.26|3667.17|3667.17|3666.26|3666.26|0
1608036920000|2020-12-15 12:55:20|3666.66|3666.66|3668.09|3668.09|3668.09|3668.09|3666.66|3666.66|0
1608036930000|2020-12-15 12:55:30|3668.89|3668.89|3670.37|3670.37|3670.37|3670.37|3668.89|3668.89|0
1608036940000|2020-12-15 12:55:40|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|3670.07|0
1608036950000|2020-12-15 12:55:50|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|0
1608036960000|2020-12-15 12:56:00|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|3669.75|0
1608036990000|2020-12-15 12:56:30|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|0
1608037000000|2020-12-15 12:56:40|3669.75|3669.75|3669.36|3669.36|3669.75|3669.75|3669.36|3669.36|0
1608037010000|2020-12-15 12:56:50|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|0
1608037020000|2020-12-15 12:57:00|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|0
1608037030000|2020-12-15 12:57:10|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|0
1608037050000|2020-12-15 12:57:30|3668.57|3668.57|3668.48|3668.48|3668.57|3668.57|3668.48|3668.48|0
1608037060000|2020-12-15 12:57:40|3668.09|3668.09|3668.48|3668.48|3668.88|3668.88|3668.09|3668.09|0
1608037070000|2020-12-15 12:57:50|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|0
1608037080000|2020-12-15 12:58:00|3667.29|3667.29|3666.1|3666.1|3667.29|3667.29|3666.1|3666.1|0
1608037100000|2020-12-15 12:58:20|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|0
1608037140000|2020-12-15 12:59:00|3667.01|3667.01|3667.01|3667.01|3667.01|3667.01|3667.01|3667.01|0
1608037160000|2020-12-15 12:59:20|3667.8|3667.8|3667.8|3667.8|3667.8|3667.8|3667.8|3667.8|0
1608037170000|2020-12-15 12:59:30|3668.2|3668.2|3668.28|3668.28|3668.28|3668.28|3668.2|3668.2|0
1608037200000|2020-12-15 13:00:00|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|0
1608037210000|2020-12-15 13:00:10|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|0
1608037230000|2020-12-15 13:00:30|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|0
1608037270000|2020-12-15 13:01:10|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|3668.13|0
1608037280000|2020-12-15 13:01:20|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1608037290000|2020-12-15 13:01:30|3667.73|3667.73|3665.75|3665.75|3667.73|3667.73|3665.75|3665.75|0
1608037310000|2020-12-15 13:01:50|3664.38|3664.38|3663.98|3663.98|3664.38|3664.38|3663.98|3663.98|0
1608037320000|2020-12-15 13:02:00|3664.06|3664.06|3662.07|3662.07|3664.06|3664.06|3662.07|3662.07|0
1608037330000|2020-12-15 13:02:10|3662.47|3662.47|3662.87|3662.87|3663.66|3663.66|3662.47|3662.47|0
1608037350000|2020-12-15 13:02:30|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|0
1608037370000|2020-12-15 13:02:50|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|0
1608037380000|2020-12-15 13:03:00|3662.07|3662.07|3662.87|3662.87|3662.87|3662.87|3662.07|3662.07|0
1608037410000|2020-12-15 13:03:30|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|0
1608037420000|2020-12-15 13:03:40|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|0
1608037430000|2020-12-15 13:03:50|3662.47|3662.47|3661.59|3661.59|3662.47|3662.47|3661.59|3661.59|0
1608037440000|2020-12-15 13:04:00|3661.43|3661.43|3662.51|3662.51|3662.51|3662.51|3661.43|3661.43|0
1608037450000|2020-12-15 13:04:10|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|0
1608037460000|2020-12-15 13:04:20|3662.57|3662.57|3662.18|3662.18|3662.57|3662.57|3662.18|3662.18|0
1608037470000|2020-12-15 13:04:30|3662.03|3662.03|3661.88|3661.88|3662.03|3662.03|3661.88|3661.88|0
1608037490000|2020-12-15 13:04:50|3661.96|3661.96|3661.57|3661.57|3661.96|3661.96|3661.57|3661.57|0
1608037510000|2020-12-15 13:05:10|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|0
1608037550000|2020-12-15 13:05:50|3662.76|3662.76|3662.6|3662.6|3662.76|3662.76|3662.6|3662.6|0
1608037600000|2020-12-15 13:06:40|3661.91|3661.91|3662.31|3662.31|3662.31|3662.31|3661.91|3661.91|0
1608037620000|2020-12-15 13:07:00|3662.48|3662.48|3662.56|3662.56|3662.56|3662.56|3662.48|3662.48|0
1608037630000|2020-12-15 13:07:10|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|0
1608037640000|2020-12-15 13:07:20|3664.04|3664.04|3663.64|3663.64|3664.04|3664.04|3663.64|3663.64|0
1608037660000|2020-12-15 13:07:40|3661.26|3661.26|3661.26|3661.26|3662.05|3662.05|3660.86|3660.86|0
1608037670000|2020-12-15 13:07:50|3660.46|3660.46|3661.66|3661.66|3661.66|3661.66|3660.46|3660.46|0
1608037680000|2020-12-15 13:08:00|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|0
1608037690000|2020-12-15 13:08:10|3662.16|3662.16|3661.89|3661.89|3662.16|3662.16|3661.89|3661.89|0
1608037700000|2020-12-15 13:08:20|3661.49|3661.49|3661.56|3661.56|3661.96|3661.96|3660.77|3660.77|0
1608037720000|2020-12-15 13:08:40|3662.64|3662.64|3663.43|3663.43|3663.43|3663.43|3662.64|3662.64|0
1608037740000|2020-12-15 13:09:00|3663.6|3663.6|3665.58|3665.58|3665.58|3665.58|3663.6|3663.6|0
1608037760000|2020-12-15 13:09:20|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|0
1608037770000|2020-12-15 13:09:30|3665.51|3665.51|3665.91|3665.91|3665.91|3665.91|3665.12|3665.12|0
1608037780000|2020-12-15 13:09:40|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|0
1608037790000|2020-12-15 13:09:50|3665.33|3665.33|3664.85|3664.85|3665.41|3665.41|3664.85|3664.85|0
1608037800000|2020-12-15 13:10:00|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|3664.06|0
1608037810000|2020-12-15 13:10:10|3664.36|3664.36|3664.06|3664.06|3664.36|3664.36|3664.06|3664.06|0
1608037820000|2020-12-15 13:10:20|3664.39|3664.39|3664.14|3664.14|3664.39|3664.39|3664.14|3664.14|0
1608037840000|2020-12-15 13:10:40|3665.33|3665.33|3664.79|3664.79|3665.33|3665.33|3664.54|3664.54|0
1608037850000|2020-12-15 13:10:50|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|0
1608037860000|2020-12-15 13:11:00|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.39|3664.39|0
1608037870000|2020-12-15 13:11:10|3664.67|3664.67|3663.56|3663.56|3664.67|3664.67|3663.16|3663.16|0
1608037910000|2020-12-15 13:11:50|3663.96|3663.96|3664.75|3664.75|3664.75|3664.75|3663.96|3663.96|0
1608037920000|2020-12-15 13:12:00|3665.15|3665.15|3665.15|3665.15|3665.15|3665.15|3665.03|3665.03|0
1608037980000|2020-12-15 13:13:00|3665.23|3665.23|3665.23|3665.23|3665.23|3665.23|3665.23|3665.23|0
1608038010000|2020-12-15 13:13:30|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|3665.63|0
1608038030000|2020-12-15 13:13:50|3665.27|3665.27|3665.27|3665.27|3665.27|3665.27|3665.27|3665.27|0
1608038040000|2020-12-15 13:14:00|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|3665.66|0
1608038060000|2020-12-15 13:14:20|3666.46|3666.46|3666.85|3666.85|3666.85|3666.85|3666.46|3666.46|0
1608038090000|2020-12-15 13:14:50|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|0
1608038100000|2020-12-15 13:15:00|3665.38|3665.38|3665.38|3665.38|3665.38|3665.38|3665.38|3665.38|0
1608038150000|2020-12-15 13:15:50|3665.05|3665.05|3664.25|3664.25|3665.05|3665.05|3664.25|3664.25|0
1608038170000|2020-12-15 13:16:10|3664.42|3664.42|3664.58|3664.58|3664.58|3664.58|3664.42|3664.42|0
1608038210000|2020-12-15 13:16:50|3663.9|3663.9|3663.9|3663.9|3663.9|3663.9|3663.9|3663.9|0
1608038220000|2020-12-15 13:17:00|3665.27|3665.27|3666.06|3666.06|3666.06|3666.06|3665.27|3665.27|0
1608038230000|2020-12-15 13:17:10|3666.23|3666.23|3665.54|3665.54|3666.23|3666.23|3665.54|3665.54|0
1608038240000|2020-12-15 13:17:20|3666.73|3666.73|3666.85|3666.85|3666.85|3666.85|3666.73|3666.73|0
1608038250000|2020-12-15 13:17:30|3665.66|3665.66|3665.66|3665.66|3666.06|3666.06|3665.66|3665.66|0
1608038270000|2020-12-15 13:17:50|3665.56|3665.56|3665.82|3665.82|3665.82|3665.82|3665.56|3665.56|0
1608038280000|2020-12-15 13:18:00|3665.72|3665.72|3665.8|3665.8|3665.8|3665.8|3665.72|3665.72|0
1608038290000|2020-12-15 13:18:10|3666.07|3666.07|3666.36|3666.36|3666.36|3666.36|3666.07|3666.07|0
1608038300000|2020-12-15 13:18:20|3666.2|3666.2|3666.59|3666.59|3666.59|3666.59|3666.2|3666.2|0
1608038310000|2020-12-15 13:18:30|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|0
1608038320000|2020-12-15 13:18:40|3666.59|3666.59|3664.61|3664.61|3666.59|3666.59|3664.61|3664.61|0
1608038340000|2020-12-15 13:19:00|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|0
1608038350000|2020-12-15 13:19:10|3665.84|3665.84|3667.52|3667.52|3667.52|3667.52|3665.84|3665.84|0
1608038380000|2020-12-15 13:19:40|3667.69|3667.69|3667.69|3667.69|3667.69|3667.69|3667.69|3667.69|0
1608038410000|2020-12-15 13:20:10|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|0
1608038420000|2020-12-15 13:20:20|3669.04|3669.04|3669.21|3669.21|3669.21|3669.21|3669.04|3669.04|0
1608038430000|2020-12-15 13:20:30|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|0
1608038480000|2020-12-15 13:21:20|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|0
1608038490000|2020-12-15 13:21:30|3670.25|3670.25|3670.65|3670.65|3670.65|3670.65|3670.25|3670.25|0
1608038500000|2020-12-15 13:21:40|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1608038510000|2020-12-15 13:21:50|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|0
1608038540000|2020-12-15 13:22:20|3672.81|3672.81|3673.6|3673.6|3673.6|3673.6|3672.81|3672.81|0
1608038560000|2020-12-15 13:22:40|3673.35|3673.35|3673.19|3673.19|3673.58|3673.58|3673.19|3673.19|0
1608038570000|2020-12-15 13:22:50|3672.79|3672.79|3672.96|3672.96|3672.96|3672.96|3672.79|3672.79|0
1608038580000|2020-12-15 13:23:00|3673.12|3673.12|3673.37|3673.37|3673.37|3673.37|3673.12|3673.12|0
1608038610000|2020-12-15 13:23:30|3673.2|3673.2|3673.04|3673.04|3673.2|3673.2|3673.04|3673.04|0
1608038620000|2020-12-15 13:23:40|3672.36|3672.36|3669.99|3669.99|3672.36|3672.36|3669.99|3669.99|0
1608038630000|2020-12-15 13:23:50|3669.31|3669.31|3669.42|3669.42|3669.71|3669.71|3669.31|3669.31|0
1608038650000|2020-12-15 13:24:10|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|0
1608038670000|2020-12-15 13:24:30|3670.5|3670.5|3670.41|3670.41|3670.5|3670.5|3670.41|3670.41|0
1608038680000|2020-12-15 13:24:40|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|0
1608038690000|2020-12-15 13:24:50|3670.49|3670.49|3669.7|3669.7|3670.49|3670.49|3669.7|3669.7|0
1608038700000|2020-12-15 13:25:00|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|0
1608038780000|2020-12-15 13:26:20|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|0
1608038790000|2020-12-15 13:26:30|3668.61|3668.61|3668.61|3668.61|3668.61|3668.61|3668.61|3668.61|0
1608038800000|2020-12-15 13:26:40|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|0
1608038810000|2020-12-15 13:26:50|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|0
1608038830000|2020-12-15 13:27:10|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|0
1608038880000|2020-12-15 13:28:00|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|0
1608038940000|2020-12-15 13:29:00|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1608038950000|2020-12-15 13:29:10|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|0
1608038970000|2020-12-15 13:29:30|3668.96|3668.96|3669.04|3669.04|3669.04|3669.04|3668.96|3668.96|0
1608038980000|2020-12-15 13:29:40|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|0
1608038990000|2020-12-15 13:29:50|3670.63|3670.63|3671.94|3671.94|3674.49|3674.49|3670.63|3670.63|0
1608039000000|2020-12-15 13:30:00|3672.73|3672.73|3673.13|3673.13|3673.13|3673.13|3672.73|3672.73|0
1608039020000|2020-12-15 13:30:20|3674.72|3674.72|3673.13|3673.13|3674.72|3674.72|3673.13|3673.13|0
1608039030000|2020-12-15 13:30:30|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|0
1608039040000|2020-12-15 13:30:40|3673.13|3673.13|3673.27|3673.27|3673.54|3673.54|3673.13|3673.13|0
1608039060000|2020-12-15 13:31:00|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|0
1608039070000|2020-12-15 13:31:10|3672.58|3672.58|3672.33|3672.33|3672.58|3672.58|3672.33|3672.33|0
1608039080000|2020-12-15 13:31:20|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|0
1608039120000|2020-12-15 13:32:00|3673.23|3673.23|3672.91|3672.91|3673.23|3673.23|3672.91|3672.91|0
1608039130000|2020-12-15 13:32:10|3674.28|3674.28|3675.61|3675.61|3675.61|3675.61|3674.28|3674.28|0
1608039140000|2020-12-15 13:32:20|3675.21|3675.21|3674.98|3674.98|3675.38|3675.38|3674.98|3674.98|0
1608039150000|2020-12-15 13:32:30|3674.9|3674.9|3675.3|3675.3|3675.3|3675.3|3674.9|3674.9|0
1608039170000|2020-12-15 13:32:50|3676.11|3676.11|3675.94|3675.94|3676.11|3676.11|3675.94|3675.94|0
1608039180000|2020-12-15 13:33:00|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|0
1608039190000|2020-12-15 13:33:10|3676.34|3676.34|3675.94|3675.94|3676.34|3676.34|3675.94|3675.94|0
1608039200000|2020-12-15 13:33:20|3675.15|3675.15|3674.9|3674.9|3675.15|3675.15|3674.9|3674.9|0
1608039210000|2020-12-15 13:33:30|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1608039220000|2020-12-15 13:33:40|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1608039250000|2020-12-15 13:34:10|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|0
1608039260000|2020-12-15 13:34:20|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1608039280000|2020-12-15 13:34:40|3679.55|3679.55|3681.08|3681.08|3681.08|3681.08|3679.55|3679.55|0
1608039290000|2020-12-15 13:34:50|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|0
1608039300000|2020-12-15 13:35:00|3680|3680|3680|3680|3680|3680|3680|3680|0
1608039310000|2020-12-15 13:35:10|3679.67|3679.67|3679.76|3679.76|3679.76|3679.76|3679.67|3679.67|0
1608039330000|2020-12-15 13:35:30|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|0
1608039340000|2020-12-15 13:35:40|3678.28|3678.28|3677.97|3677.97|3678.28|3678.28|3677.86|3677.86|0
1608039370000|2020-12-15 13:36:10|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|0
1608039400000|2020-12-15 13:36:40|3677.01|3677.01|3676.71|3676.71|3677.01|3677.01|3676.71|3676.71|0
1608039420000|2020-12-15 13:37:00|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|0
1608039440000|2020-12-15 13:37:20|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|0
1608039460000|2020-12-15 13:37:40|3675.69|3675.69|3674.8|3674.8|3675.69|3675.69|3674.8|3674.8|0
1608039500000|2020-12-15 13:38:20|3674|3674|3674|3674|3674|3674|3674|3674|0
1608039530000|2020-12-15 13:38:50|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|0
1608039540000|2020-12-15 13:39:00|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|3673.76|0
1608039580000|2020-12-15 13:39:40|3674.44|3674.44|3674.54|3674.54|3674.54|3674.54|3674.14|3674.14|0
1608039610000|2020-12-15 13:40:10|3674.27|3674.27|3674.48|3674.48|3674.48|3674.48|3674.22|3674.22|0
1608039620000|2020-12-15 13:40:20|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|0
1608039640000|2020-12-15 13:40:40|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|0
1608039650000|2020-12-15 13:40:50|3674.8|3674.8|3674.71|3674.71|3675.2|3675.2|3674.71|3674.71|0
1608039670000|2020-12-15 13:41:10|3674.55|3674.55|3677.51|3677.51|3677.51|3677.51|3674.55|3674.55|0
1608039680000|2020-12-15 13:41:20|3676.83|3676.83|3676.33|3676.33|3676.83|3676.83|3676.03|3676.03|0
1608039690000|2020-12-15 13:41:30|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|0
1608039720000|2020-12-15 13:42:00|3676.02|3676.02|3676.41|3676.41|3676.41|3676.41|3676.02|3676.02|0
1608039730000|2020-12-15 13:42:10|3675.73|3675.73|3676.52|3676.52|3676.52|3676.52|3675.73|3675.73|0
1608039740000|2020-12-15 13:42:20|3675.73|3675.73|3675.05|3675.05|3675.73|3675.73|3675.05|3675.05|0
1608039750000|2020-12-15 13:42:30|3674.36|3674.36|3673.68|3673.68|3674.36|3674.36|3673.68|3673.68|0
1608039770000|2020-12-15 13:42:50|3673|3673|3672.31|3672.31|3673|3673|3672.31|3672.31|0
1608039780000|2020-12-15 13:43:00|3671.63|3671.63|3670.26|3670.26|3671.63|3671.63|3670.26|3670.26|0
1608039800000|2020-12-15 13:43:20|3669.57|3669.57|3669.66|3669.66|3669.66|3669.66|3669.57|3669.57|0
1608039810000|2020-12-15 13:43:30|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|0
1608039820000|2020-12-15 13:43:40|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|0
1608039830000|2020-12-15 13:43:50|3668.97|3668.97|3669.05|3669.05|3669.05|3669.05|3668.97|3668.97|0
1608039840000|2020-12-15 13:44:00|3669|3669|3668.85|3668.85|3669|3669|3668.85|3668.85|0
1608039850000|2020-12-15 13:44:10|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|3668.93|0
1608039860000|2020-12-15 13:44:20|3668.68|3668.68|3668.29|3668.29|3668.68|3668.68|3668.29|3668.29|0
1608039870000|2020-12-15 13:44:30|3668.43|3668.43|3667.35|3667.35|3668.43|3668.43|3666.56|3666.56|0
1608039890000|2020-12-15 13:44:50|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|0
1608039910000|2020-12-15 13:45:10|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|0
1608039920000|2020-12-15 13:45:20|3669.09|3669.09|3669.24|3669.24|3669.24|3669.24|3669.09|3669.09|0
1608039940000|2020-12-15 13:45:40|3669.63|3669.63|3670.43|3670.43|3670.43|3670.43|3669.63|3669.63|0
1608039950000|2020-12-15 13:45:50|3670.03|3670.03|3669.63|3669.63|3670.03|3670.03|3669.63|3669.63|0
1608039970000|2020-12-15 13:46:10|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|0
1608039980000|2020-12-15 13:46:20|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|0
1608040000000|2020-12-15 13:46:40|3668.16|3668.16|3667.64|3667.64|3668.16|3668.16|3667.47|3667.47|0
1608040010000|2020-12-15 13:46:50|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1608040020000|2020-12-15 13:47:00|3668.75|3668.75|3668.35|3668.35|3668.75|3668.75|3668.35|3668.35|0
1608040060000|2020-12-15 13:47:40|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|0
1608040070000|2020-12-15 13:47:50|3668.35|3668.35|3667.95|3667.95|3668.35|3668.35|3667.95|3667.95|0
1608040080000|2020-12-15 13:48:00|3667.66|3667.66|3669.02|3669.02|3669.02|3669.02|3667.66|3667.66|0
1608040090000|2020-12-15 13:48:10|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|3668.69|0
1608040100000|2020-12-15 13:48:20|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|0
1608040110000|2020-12-15 13:48:30|3667.96|3667.96|3667.74|3667.74|3667.96|3667.96|3667.74|3667.74|0
1608040130000|2020-12-15 13:48:50|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1608040140000|2020-12-15 13:49:00|3667.73|3667.73|3666.54|3666.54|3667.73|3667.73|3666.54|3666.54|0
1608040150000|2020-12-15 13:49:10|3666.38|3666.38|3665.1|3665.1|3666.38|3666.38|3665.1|3665.1|0
1608040170000|2020-12-15 13:49:30|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|0
1608040190000|2020-12-15 13:49:50|3665.1|3665.1|3665.5|3665.5|3665.5|3665.5|3665.1|3665.1|0
1608040210000|2020-12-15 13:50:10|3665.9|3665.9|3665.5|3665.5|3665.9|3665.9|3665.5|3665.5|0
1608040220000|2020-12-15 13:50:20|3665.1|3665.1|3664.56|3664.56|3665.1|3665.1|3664.56|3664.56|0
1608040230000|2020-12-15 13:50:30|3664.16|3664.16|3664.95|3664.95|3664.95|3664.95|3664.16|3664.16|0
1608040270000|2020-12-15 13:51:10|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|3665.35|0
1608040300000|2020-12-15 13:51:40|3665.43|3665.43|3665.35|3665.35|3665.43|3665.43|3665.35|3665.35|0
1608040310000|2020-12-15 13:51:50|3665.43|3665.43|3665.83|3665.83|3665.83|3665.83|3665.43|3665.43|0
1608040330000|2020-12-15 13:52:10|3666.23|3666.23|3666.62|3666.62|3666.62|3666.62|3666.23|3666.23|0
1608040340000|2020-12-15 13:52:20|3668.21|3668.21|3670.22|3670.22|3670.22|3670.22|3668.21|3668.21|0
1608040350000|2020-12-15 13:52:30|3669.83|3669.83|3669.11|3669.11|3669.83|3669.83|3669.03|3669.03|0
1608040360000|2020-12-15 13:52:40|3669.03|3669.03|3668.87|3668.87|3669.03|3669.03|3668.87|3668.87|0
1608040380000|2020-12-15 13:53:00|3668.28|3668.28|3668.13|3668.13|3668.28|3668.28|3668.13|3668.13|0
1608040390000|2020-12-15 13:53:10|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|0
1608040400000|2020-12-15 13:53:20|3667.84|3667.84|3667.84|3667.84|3667.84|3667.84|3667.84|3667.84|0
1608040410000|2020-12-15 13:53:30|3667.44|3667.44|3667.05|3667.05|3667.44|3667.44|3667.05|3667.05|0
1608040430000|2020-12-15 13:53:50|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|0
1608040450000|2020-12-15 13:54:10|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|0
1608040470000|2020-12-15 13:54:30|3668.03|3668.03|3667.97|3667.97|3668.03|3668.03|3667.97|3667.97|0
1608040510000|2020-12-15 13:55:10|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|0
1608040530000|2020-12-15 13:55:30|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|0
1608040550000|2020-12-15 13:55:50|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|0
1608040580000|2020-12-15 13:56:20|3667.31|3667.31|3666.52|3666.52|3667.31|3667.31|3666.52|3666.52|0
1608040590000|2020-12-15 13:56:30|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1608040600000|2020-12-15 13:56:40|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|0
1608040620000|2020-12-15 13:57:00|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1608040630000|2020-12-15 13:57:10|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|0
1608040640000|2020-12-15 13:57:20|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|0
1608040660000|2020-12-15 13:57:40|3665.99|3665.99|3664.91|3664.91|3665.99|3665.99|3664.91|3664.91|0
1608040680000|2020-12-15 13:58:00|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1608040690000|2020-12-15 13:58:10|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|0
1608040700000|2020-12-15 13:58:20|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1608040710000|2020-12-15 13:58:30|3666.19|3666.19|3666.87|3666.87|3666.87|3666.87|3666.1|3666.1|0
1608040720000|2020-12-15 13:58:40|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|0
1608040740000|2020-12-15 13:59:00|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|0
1608040780000|2020-12-15 13:59:40|3667.77|3667.77|3668.96|3668.96|3668.96|3668.96|3667.77|3667.77|0
1608040790000|2020-12-15 13:59:50|3669.3|3669.3|3669.71|3669.71|3669.71|3669.71|3669.3|3669.3|0
1608040810000|2020-12-15 14:00:10|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|0
1608040830000|2020-12-15 14:00:30|3669.23|3669.23|3669.06|3669.06|3669.23|3669.23|3669.06|3669.06|0
1608040860000|2020-12-15 14:01:00|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|0
1608040870000|2020-12-15 14:01:10|3667.79|3667.79|3667.91|3667.91|3667.91|3667.91|3667.79|3667.79|0
1608040880000|2020-12-15 14:01:20|3667.83|3667.83|3667.83|3667.83|3667.83|3667.83|3667.83|3667.83|0
1608040920000|2020-12-15 14:02:00|3667.43|3667.43|3667.43|3667.43|3667.43|3667.43|3667.43|3667.43|0
1608040930000|2020-12-15 14:02:10|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1608040940000|2020-12-15 14:02:20|3668.91|3668.91|3669.08|3669.08|3669.08|3669.08|3668.91|3668.91|0
1608040950000|2020-12-15 14:02:30|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|0
1608040980000|2020-12-15 14:03:00|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1608040990000|2020-12-15 14:03:10|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|3670.1|0
1608041000000|2020-12-15 14:03:20|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|0
1608041010000|2020-12-15 14:03:30|3671.61|3671.61|3672.49|3672.49|3672.57|3672.57|3671.61|3671.61|0
1608041020000|2020-12-15 14:03:40|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|0
1608041030000|2020-12-15 14:03:50|3671.36|3671.36|3670.68|3670.68|3671.36|3671.36|3670.68|3670.68|0
1608041040000|2020-12-15 14:04:00|3670.28|3670.28|3670.12|3670.12|3670.28|3670.28|3670.12|3670.12|0
1608041060000|2020-12-15 14:04:20|3670.51|3670.51|3672.01|3672.01|3672.69|3672.69|3670.51|3670.51|0
1608041110000|2020-12-15 14:05:10|3671.86|3671.86|3670.86|3670.86|3671.86|3671.86|3670.86|3670.86|0
1608041120000|2020-12-15 14:05:20|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|0
1608041130000|2020-12-15 14:05:30|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1608041140000|2020-12-15 14:05:40|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|0
1608041160000|2020-12-15 14:06:00|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1608041170000|2020-12-15 14:06:10|3670.18|3670.18|3669.38|3669.38|3670.18|3670.18|3669.38|3669.38|0
1608041180000|2020-12-15 14:06:20|3668.7|3668.7|3667.22|3667.22|3668.7|3668.7|3667.22|3667.22|0
1608041190000|2020-12-15 14:06:30|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|0
1608041210000|2020-12-15 14:06:50|3667.54|3667.54|3667.54|3667.54|3667.54|3667.54|3667.54|3667.54|0
1608041220000|2020-12-15 14:07:00|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1608041230000|2020-12-15 14:07:10|3667.37|3667.37|3667.37|3667.37|3667.37|3667.37|3667.37|3667.37|0
1608041250000|2020-12-15 14:07:30|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|3668.74|0
1608041260000|2020-12-15 14:07:40|3669.42|3669.42|3669.82|3669.82|3669.82|3669.82|3669.42|3669.42|0
1608041280000|2020-12-15 14:08:00|3669.02|3669.02|3668.63|3668.63|3669.02|3669.02|3668.63|3668.63|0
1608041290000|2020-12-15 14:08:10|3668.48|3668.48|3667.23|3667.23|3668.48|3668.48|3667.23|3667.23|0
1608041300000|2020-12-15 14:08:20|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1608041310000|2020-12-15 14:08:30|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|0
1608041340000|2020-12-15 14:09:00|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|0
1608041350000|2020-12-15 14:09:10|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|0
1608041360000|2020-12-15 14:09:20|3665.44|3665.44|3665.14|3665.14|3665.44|3665.44|3665.14|3665.14|0
1608041370000|2020-12-15 14:09:30|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|3665.06|0
1608041390000|2020-12-15 14:09:50|3664.66|3664.66|3665.06|3665.06|3665.06|3665.06|3664.66|3664.66|0
1608041430000|2020-12-15 14:10:30|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|0
1608041440000|2020-12-15 14:10:40|3664.27|3664.27|3663.87|3663.87|3664.27|3664.27|3663.47|3663.47|0
1608041490000|2020-12-15 14:11:30|3663.47|3663.47|3664.27|3664.27|3664.27|3664.27|3663.47|3663.47|0
1608041500000|2020-12-15 14:11:40|3663.58|3663.58|3662.29|3662.29|3663.58|3663.58|3662.29|3662.29|0
1608041520000|2020-12-15 14:12:00|3662.13|3662.13|3662.08|3662.08|3662.13|3662.13|3661.68|3661.68|0
1608041540000|2020-12-15 14:12:20|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|0
1608041560000|2020-12-15 14:12:40|3661.92|3661.92|3662.32|3662.32|3662.32|3662.32|3661.92|3661.92|0
1608041600000|2020-12-15 14:13:20|3662.77|3662.77|3662.77|3662.77|3662.77|3662.77|3662.77|3662.77|0
1608041620000|2020-12-15 14:13:40|3662.37|3662.37|3662.68|3662.68|3662.77|3662.77|3662.37|3662.37|0
1608041630000|2020-12-15 14:13:50|3663.08|3663.08|3663.16|3663.16|3663.16|3663.16|3663.08|3663.08|0
1608041640000|2020-12-15 14:14:00|3662.83|3662.83|3662.83|3662.83|3662.83|3662.83|3662.83|3662.83|0
1608041650000|2020-12-15 14:14:10|3664.42|3664.42|3663.64|3663.64|3664.67|3664.67|3663.48|3663.48|0
1608041660000|2020-12-15 14:14:20|3663.56|3663.56|3664.24|3664.24|3664.24|3664.24|3663.56|3663.56|0
1608041670000|2020-12-15 14:14:30|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|3664.54|0
1608041680000|2020-12-15 14:14:40|3664.15|3664.15|3663.81|3663.81|3664.15|3664.15|3663.81|3663.81|0
1608041690000|2020-12-15 14:14:50|3663.42|3663.42|3661.54|3661.54|3663.42|3663.42|3661.54|3661.54|0
1608041700000|2020-12-15 14:15:00|3661.94|3661.94|3661.71|3661.71|3661.94|3661.94|3661.71|3661.71|0
1608041720000|2020-12-15 14:15:20|3661.87|3661.87|3661.99|3661.99|3661.99|3661.99|3661.87|3661.87|0
1608041740000|2020-12-15 14:15:40|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|0
1608041750000|2020-12-15 14:15:50|3662.22|3662.22|3662.22|3662.22|3662.22|3662.22|3662.22|3662.22|0
1608041760000|2020-12-15 14:16:00|3662.62|3662.62|3662.62|3662.62|3662.62|3662.62|3662.62|3662.62|0
1608041770000|2020-12-15 14:16:10|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|0
1608041780000|2020-12-15 14:16:20|3662.93|3662.93|3662.93|3662.93|3662.93|3662.93|3662.93|3662.93|0
1608041790000|2020-12-15 14:16:30|3663.23|3663.23|3662.81|3662.81|3663.38|3663.38|3662.81|3662.81|0
1608041800000|2020-12-15 14:16:40|3662.9|3662.9|3663.15|3663.15|3663.15|3663.15|3662.9|3662.9|0
1608041810000|2020-12-15 14:16:50|3663.54|3663.54|3663.54|3663.54|3663.54|3663.54|3663.54|3663.54|0
1608041820000|2020-12-15 14:17:00|3663.69|3663.69|3663.84|3663.84|3663.84|3663.84|3663.69|3663.69|0
1608041850000|2020-12-15 14:17:30|3663.92|3663.92|3663.63|3663.63|3663.92|3663.92|3663.63|3663.63|0
1608041860000|2020-12-15 14:17:40|3663.46|3663.46|3661.98|3661.98|3663.46|3663.46|3661.98|3661.98|0
1608041870000|2020-12-15 14:17:50|3661.3|3661.3|3660.93|3660.93|3661.3|3661.3|3660.93|3660.93|0
1608041880000|2020-12-15 14:18:00|3660.78|3660.78|3661.18|3661.18|3661.18|3661.18|3660.78|3660.78|0
1608041900000|2020-12-15 14:18:20|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|0
1608041910000|2020-12-15 14:18:30|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|3660.55|0
1608041920000|2020-12-15 14:18:40|3660.63|3660.63|3660.8|3660.8|3660.8|3660.8|3660.63|3660.63|0
1608041960000|2020-12-15 14:19:20|3660.35|3660.35|3661.14|3661.14|3661.14|3661.14|3660.35|3660.35|0
1608041970000|2020-12-15 14:19:30|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|0
1608042010000|2020-12-15 14:20:10|3659.74|3659.74|3659.34|3659.34|3659.74|3659.74|3659.34|3659.34|0
1608042020000|2020-12-15 14:20:20|3659.74|3659.74|3658.3|3658.3|3659.74|3659.74|3658.3|3658.3|0
1608042040000|2020-12-15 14:20:40|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|3658.69|0
1608042050000|2020-12-15 14:20:50|3658.01|3658.01|3659.05|3659.05|3659.05|3659.05|3657.85|3657.85|0
1608042060000|2020-12-15 14:21:00|3659.45|3659.45|3659.24|3659.24|3659.45|3659.45|3659.24|3659.24|0
1608042070000|2020-12-15 14:21:10|3659.07|3659.07|3658.67|3658.67|3659.07|3659.07|3658.67|3658.67|0
1608042080000|2020-12-15 14:21:20|3658.51|3658.51|3658.43|3658.43|3658.51|3658.51|3658.43|3658.43|0
1608042090000|2020-12-15 14:21:30|3658.51|3658.51|3658.28|3658.28|3658.67|3658.67|3658.28|3658.28|0
1608042100000|2020-12-15 14:21:40|3658.22|3658.22|3658.28|3658.28|3658.28|3658.28|3658.22|3658.22|0
1608042110000|2020-12-15 14:21:50|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|0
1608042120000|2020-12-15 14:22:00|3659.36|3659.36|3660.24|3660.24|3660.24|3660.24|3659.36|3659.36|0
1608042130000|2020-12-15 14:22:10|3660.41|3660.41|3661.58|3661.58|3661.58|3661.58|3660.41|3660.41|0
1608042140000|2020-12-15 14:22:20|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|3661.19|0
1608042150000|2020-12-15 14:22:30|3660.94|3660.94|3660.86|3660.86|3660.94|3660.94|3660.86|3660.86|0
1608042180000|2020-12-15 14:23:00|3661.65|3661.65|3661.73|3661.73|3661.73|3661.73|3661.65|3661.65|0
1608042200000|2020-12-15 14:23:20|3661.52|3661.52|3660.73|3660.73|3661.52|3661.52|3660.73|3660.73|0
1608042210000|2020-12-15 14:23:30|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|3660.81|0
1608042240000|2020-12-15 14:24:00|3660.33|3660.33|3660.51|3660.51|3660.63|3660.63|3660.33|3660.33|0
1608042250000|2020-12-15 14:24:10|3660.11|3660.11|3659.26|3659.26|3660.11|3660.11|3659.26|3659.26|0
1608042290000|2020-12-15 14:24:50|3658.79|3658.79|3659.18|3659.18|3659.18|3659.18|3658.79|3658.79|0
1608042300000|2020-12-15 14:25:00|3659.27|3659.27|3659.67|3659.67|3659.67|3659.67|3659.27|3659.27|0
1608042320000|2020-12-15 14:25:20|3660.35|3660.35|3661.15|3661.15|3661.15|3661.15|3660.35|3660.35|0
1608042330000|2020-12-15 14:25:30|3661.73|3661.73|3662.92|3662.92|3662.92|3662.92|3661.73|3661.73|0
1608042350000|2020-12-15 14:25:50|3663|3663|3663.08|3663.08|3663.08|3663.08|3663|3663|0
1608042360000|2020-12-15 14:26:00|3662.69|3662.69|3664.16|3664.16|3664.16|3664.16|3662.69|3662.69|0
1608042400000|2020-12-15 14:26:40|3664.56|3664.56|3666.54|3666.54|3666.54|3666.54|3664.56|3664.56|0
1608042410000|2020-12-15 14:26:50|3666.87|3666.87|3666.79|3666.79|3666.87|3666.87|3666.79|3666.79|0
1608042420000|2020-12-15 14:27:00|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|0
1608042430000|2020-12-15 14:27:10|3666.79|3666.79|3668.27|3668.27|3668.27|3668.27|3666.39|3666.39|0
1608042440000|2020-12-15 14:27:20|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|0
1608042450000|2020-12-15 14:27:30|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|0
1608042460000|2020-12-15 14:27:40|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|3666.68|0
1608042470000|2020-12-15 14:27:50|3666.28|3666.28|3666.28|3666.28|3666.28|3666.28|3666.2|3666.2|0
1608042480000|2020-12-15 14:28:00|3666.43|3666.43|3666.77|3666.77|3666.77|3666.77|3666.23|3666.23|0
1608042490000|2020-12-15 14:28:10|3666.86|3666.86|3667.62|3667.62|3667.62|3667.62|3666.86|3666.86|0
1608042500000|2020-12-15 14:28:20|3668.42|3668.42|3669.21|3669.21|3669.21|3669.21|3668.42|3668.42|0
1608042510000|2020-12-15 14:28:30|3669.36|3669.36|3671.42|3671.42|3671.42|3671.42|3669.36|3669.36|0
1608042520000|2020-12-15 14:28:40|3671.02|3671.02|3672.21|3672.21|3672.21|3672.21|3671.02|3671.02|0
1608042530000|2020-12-15 14:28:50|3671.42|3671.42|3669.56|3669.56|3671.42|3671.42|3669.56|3669.56|0
1608042540000|2020-12-15 14:29:00|3668.76|3668.76|3669.16|3669.16|3669.16|3669.16|3668.76|3668.76|0
1608042560000|2020-12-15 14:29:20|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|0
1608042570000|2020-12-15 14:29:30|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|0
1608042600000|2020-12-15 14:30:00|3668.33|3668.33|3666.62|3666.62|3668.63|3668.63|3666.62|3666.62|0
1608042610000|2020-12-15 14:30:10|3667.41|3667.41|3668.13|3668.13|3668.13|3668.13|3667.41|3667.41|0
1608042620000|2020-12-15 14:30:20|3668.53|3668.53|3668.13|3668.13|3668.92|3668.92|3667.73|3667.73|0
1608042630000|2020-12-15 14:30:30|3668.53|3668.53|3668.92|3668.92|3668.92|3668.92|3668.53|3668.53|0
1608042640000|2020-12-15 14:30:40|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|3668.53|0
1608042650000|2020-12-15 14:30:50|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|3669.37|0
1608042660000|2020-12-15 14:31:00|3669.77|3669.77|3669.77|3669.77|3670.17|3670.17|3668.98|3668.98|0
1608042670000|2020-12-15 14:31:10|3670.17|3670.17|3671.36|3671.36|3671.36|3671.36|3670.17|3670.17|0
1608042680000|2020-12-15 14:31:20|3669.99|3669.99|3669.82|3669.82|3670.1|3670.1|3669.31|3669.31|0
1608042690000|2020-12-15 14:31:30|3669.73|3669.73|3668.68|3668.68|3669.73|3669.73|3668.38|3668.38|0
1608042700000|2020-12-15 14:31:40|3668.6|3668.6|3669.14|3669.14|3670.33|3670.33|3667.8|3667.8|0
1608042720000|2020-12-15 14:32:00|3667.95|3667.95|3665.51|3665.51|3667.95|3667.95|3665|3665|0
1608042730000|2020-12-15 14:32:10|3665.85|3665.85|3665.55|3665.55|3665.85|3665.85|3664.02|3664.02|0
1608042740000|2020-12-15 14:32:20|3665.15|3665.15|3664.47|3664.47|3665.15|3665.15|3664.13|3664.13|0
1608042750000|2020-12-15 14:32:30|3664.07|3664.07|3665.02|3665.02|3665.02|3665.02|3664.07|3664.07|0
1608042760000|2020-12-15 14:32:40|3665.7|3665.7|3666.04|3666.04|3666.04|3666.04|3665.7|3665.7|0
1608042770000|2020-12-15 14:32:50|3665.64|3665.64|3666.64|3666.64|3666.72|3666.72|3665.64|3665.64|0
1608042790000|2020-12-15 14:33:10|3667.04|3667.04|3667.43|3667.43|3667.43|3667.43|3667.04|3667.04|0
1608042810000|2020-12-15 14:33:30|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|0
1608042820000|2020-12-15 14:33:40|3667.18|3667.18|3667.02|3667.02|3667.18|3667.18|3666.96|3666.96|0
1608042830000|2020-12-15 14:33:50|3666.33|3666.33|3665.62|3665.62|3666.42|3666.42|3665.62|3665.62|0
1608042840000|2020-12-15 14:34:00|3665.28|3665.28|3664.2|3664.2|3665.28|3665.28|3664.2|3664.2|0
1608042850000|2020-12-15 14:34:10|3663.86|3663.86|3663.57|3663.57|3663.86|3663.86|3663.18|3663.18|0
1608042860000|2020-12-15 14:34:20|3663.97|3663.97|3665.98|3665.98|3665.98|3665.98|3663.97|3663.97|0
1608042870000|2020-12-15 14:34:30|3666.23|3666.23|3666.31|3666.31|3666.31|3666.31|3666.23|3666.23|0
1608042890000|2020-12-15 14:34:50|3666.71|3666.71|3668.02|3668.02|3668.42|3668.42|3666.71|3666.71|0
1608042900000|2020-12-15 14:35:00|3666.99|3666.99|3665.8|3665.8|3666.99|3666.99|3665.8|3665.8|0
1608042910000|2020-12-15 14:35:10|3666.2|3666.2|3667.96|3667.96|3667.96|3667.96|3666.2|3666.2|0
1608042920000|2020-12-15 14:35:20|3668.36|3668.36|3670.72|3670.72|3670.72|3670.72|3668.36|3668.36|0
1608042930000|2020-12-15 14:35:30|3671.12|3671.12|3673.1|3673.1|3673.1|3673.1|3671.12|3671.12|0
1608042940000|2020-12-15 14:35:40|3671.91|3671.91|3672.79|3672.79|3672.79|3672.79|3671.91|3671.91|0
1608042950000|2020-12-15 14:35:50|3673.13|3673.13|3673.63|3673.63|3673.63|3673.63|3673.13|3673.13|0
1608042960000|2020-12-15 14:36:00|3672.44|3672.44|3672.9|3672.9|3673.06|3673.06|3672.44|3672.44|0
1608042970000|2020-12-15 14:36:10|3672.11|3672.11|3670.58|3670.58|3672.11|3672.11|3670.19|3670.19|0
1608042980000|2020-12-15 14:36:20|3669.79|3669.79|3669.28|3669.28|3669.79|3669.79|3669.11|3669.11|0
1608042990000|2020-12-15 14:36:30|3668.26|3668.26|3668.02|3668.02|3668.26|3668.26|3667.62|3667.62|0
1608043000000|2020-12-15 14:36:40|3668.1|3668.1|3668.16|3668.16|3668.16|3668.16|3667.76|3667.76|0
1608043010000|2020-12-15 14:36:50|3668.5|3668.5|3669.4|3669.4|3669.4|3669.4|3668.1|3668.1|0
1608043020000|2020-12-15 14:37:00|3670.09|3670.09|3670.88|3670.88|3670.88|3670.88|3670.09|3670.09|0
1608043030000|2020-12-15 14:37:10|3670.48|3670.48|3670.14|3670.14|3670.48|3670.48|3670.14|3670.14|0
1608043040000|2020-12-15 14:37:20|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|3670.82|0
1608043050000|2020-12-15 14:37:30|3670.03|3670.03|3669.15|3669.15|3670.03|3670.03|3669.15|3669.15|0
1608043060000|2020-12-15 14:37:40|3669.55|3669.55|3669.55|3669.55|3669.55|3669.55|3669.21|3669.21|0
1608043080000|2020-12-15 14:38:00|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|0
1608043100000|2020-12-15 14:38:20|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3668.72|3668.72|0
1608043110000|2020-12-15 14:38:30|3669.46|3669.46|3669.06|3669.06|3669.46|3669.46|3669.06|3669.06|0
1608043120000|2020-12-15 14:38:40|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|3668.27|0
1608043130000|2020-12-15 14:38:50|3667.77|3667.77|3667.19|3667.19|3667.77|3667.77|3667.19|3667.19|0
1608043140000|2020-12-15 14:39:00|3667.77|3667.77|3667.37|3667.37|3667.77|3667.77|3667.37|3667.37|0
1608043150000|2020-12-15 14:39:10|3667.03|3667.03|3666.69|3666.69|3667.03|3667.03|3666.69|3666.69|0
1608043160000|2020-12-15 14:39:20|3667.03|3667.03|3665.84|3665.84|3667.03|3667.03|3665.84|3665.84|0
1608043170000|2020-12-15 14:39:30|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|0
1608043180000|2020-12-15 14:39:40|3666.58|3666.58|3666.92|3666.92|3666.92|3666.92|3666.58|3666.58|0
1608043190000|2020-12-15 14:39:50|3667.22|3667.22|3667.22|3667.22|3667.22|3667.22|3667.22|3667.22|0
1608043200000|2020-12-15 14:40:00|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1608043210000|2020-12-15 14:40:10|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1608043260000|2020-12-15 14:41:00|3666.77|3666.77|3665.69|3665.69|3666.77|3666.77|3665.69|3665.69|0
1608043270000|2020-12-15 14:41:10|3666.08|3666.08|3666.99|3666.99|3666.99|3666.99|3665.69|3665.69|0
1608043280000|2020-12-15 14:41:20|3667.07|3667.07|3665.62|3665.62|3667.07|3667.07|3665.62|3665.62|0
1608043300000|2020-12-15 14:41:40|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|0
1608043310000|2020-12-15 14:41:50|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|0
1608043320000|2020-12-15 14:42:00|3665.73|3665.73|3665.73|3665.73|3665.73|3665.73|3665.73|3665.73|0
1608043350000|2020-12-15 14:42:30|3665.88|3665.88|3666.7|3666.7|3666.7|3666.7|3665.88|3665.88|0
1608043360000|2020-12-15 14:42:40|3666.4|3666.4|3664.98|3664.98|3666.4|3666.4|3664.98|3664.98|0
1608043370000|2020-12-15 14:42:50|3664.64|3664.64|3663.86|3663.86|3664.64|3664.64|3663.86|3663.86|0
1608043380000|2020-12-15 14:43:00|3664.02|3664.02|3664.41|3664.41|3664.41|3664.41|3664.02|3664.02|0
1608043390000|2020-12-15 14:43:10|3664.8|3664.8|3664.72|3664.72|3664.8|3664.8|3664.72|3664.72|0
1608043410000|2020-12-15 14:43:30|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|3664.87|0
1608043420000|2020-12-15 14:43:40|3664.79|3664.79|3663.99|3663.99|3664.79|3664.79|3663.99|3663.99|0
1608043430000|2020-12-15 14:43:50|3663.83|3663.83|3663.43|3663.43|3663.83|3663.83|3663.43|3663.43|0
1608043440000|2020-12-15 14:44:00|3663.26|3663.26|3662.93|3662.93|3663.26|3663.26|3662.93|3662.93|0
1608043470000|2020-12-15 14:44:30|3662.54|3662.54|3662.93|3662.93|3662.93|3662.93|3662.54|3662.54|0
1608043480000|2020-12-15 14:44:40|3661.49|3661.49|3661.66|3661.66|3661.66|3661.66|3661.26|3661.26|0
1608043490000|2020-12-15 14:44:50|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|0
1608043500000|2020-12-15 14:45:00|3661.43|3661.43|3661.13|3661.13|3661.43|3661.43|3660.99|3660.99|0
1608043510000|2020-12-15 14:45:10|3660.45|3660.45|3658.11|3658.11|3660.45|3660.45|3658.11|3658.11|0
1608043520000|2020-12-15 14:45:20|3658.51|3658.51|3658.85|3658.85|3658.85|3658.85|3658.51|3658.51|0
1608043530000|2020-12-15 14:45:30|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|0
1608043540000|2020-12-15 14:45:40|3659.16|3659.16|3659.31|3659.31|3659.31|3659.31|3659.16|3659.16|0
1608043550000|2020-12-15 14:45:50|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|0
1608043570000|2020-12-15 14:46:10|3658.79|3658.79|3655.6|3655.6|3658.79|3658.79|3655.6|3655.6|0
1608043590000|2020-12-15 14:46:30|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|0
1608043610000|2020-12-15 14:46:50|3654.46|3654.46|3654.8|3654.8|3655.15|3655.15|3654.46|3654.46|0
1608043620000|2020-12-15 14:47:00|3654.66|3654.66|3654.26|3654.26|3654.66|3654.66|3654.26|3654.26|0
1608043630000|2020-12-15 14:47:10|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|0
1608043650000|2020-12-15 14:47:30|3653.92|3653.92|3653.09|3653.09|3653.92|3653.92|3653.09|3653.09|0
1608043670000|2020-12-15 14:47:50|3653.43|3653.43|3650.33|3650.33|3653.43|3653.43|3649.93|3649.93|0
1608043680000|2020-12-15 14:48:00|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|0
1608043690000|2020-12-15 14:48:10|3650.84|3650.84|3651.23|3651.23|3651.23|3651.23|3650.84|3650.84|0
1608043700000|2020-12-15 14:48:20|3650.55|3650.55|3650.21|3650.21|3650.55|3650.55|3650.21|3650.21|0
1608043710000|2020-12-15 14:48:30|3649.87|3649.87|3647.24|3647.24|3649.87|3649.87|3647.24|3647.24|0
1608043720000|2020-12-15 14:48:40|3648.03|3648.03|3647.98|3647.98|3648.03|3648.03|3647.98|3647.98|0
1608043730000|2020-12-15 14:48:50|3648.37|3648.37|3647.18|3647.18|3648.37|3648.37|3647.18|3647.18|0
1608043740000|2020-12-15 14:49:00|3647.98|3647.98|3648.66|3648.66|3648.66|3648.66|3647.98|3647.98|0
1608043750000|2020-12-15 14:49:10|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|0
1608043760000|2020-12-15 14:49:20|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|0
1608043770000|2020-12-15 14:49:30|3647.87|3647.87|3649.12|3649.12|3649.12|3649.12|3647.54|3647.54|0
1608043790000|2020-12-15 14:49:50|3648.97|3648.97|3648.03|3648.03|3648.97|3648.97|3648.03|3648.03|0
1608043800000|2020-12-15 14:50:00|3648.82|3648.82|3648.03|3648.03|3648.82|3648.82|3648.03|3648.03|0
1608043820000|2020-12-15 14:50:20|3648.37|3648.37|3648.66|3648.66|3648.66|3648.66|3647.98|3647.98|0
1608043830000|2020-12-15 14:50:30|3648.26|3648.26|3647.13|3647.13|3648.35|3648.35|3647.13|3647.13|0
1608043840000|2020-12-15 14:50:40|3647.47|3647.47|3648.02|3648.02|3648.27|3648.27|3647.47|3647.47|0
1608043850000|2020-12-15 14:50:50|3647.62|3647.62|3648.07|3648.07|3648.41|3648.41|3647.62|3647.62|0
1608043860000|2020-12-15 14:51:00|3648.22|3648.22|3649.49|3649.49|3649.49|3649.49|3648.22|3648.22|0
1608043870000|2020-12-15 14:51:10|3649.89|3649.89|3650.06|3650.06|3650.06|3650.06|3649.89|3649.89|0
1608043880000|2020-12-15 14:51:20|3649.97|3649.97|3649.82|3649.82|3649.97|3649.97|3649.82|3649.82|0
1608043890000|2020-12-15 14:51:30|3649.66|3649.66|3648.86|3648.86|3649.66|3649.66|3648.86|3648.86|0
1608043900000|2020-12-15 14:51:40|3648.52|3648.52|3648.85|3648.85|3648.85|3648.85|3648.52|3648.52|0
1608043910000|2020-12-15 14:51:50|3648.46|3648.46|3647.48|3647.48|3648.46|3648.46|3647.48|3647.48|0
1608043920000|2020-12-15 14:52:00|3648.27|3648.27|3647.48|3647.48|3648.27|3648.27|3647.48|3647.48|0
1608043930000|2020-12-15 14:52:10|3647.14|3647.14|3647.32|3647.32|3647.32|3647.32|3646.97|3646.97|0
1608043940000|2020-12-15 14:52:20|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|0
1608043950000|2020-12-15 14:52:30|3647.59|3647.59|3648.75|3648.75|3648.75|3648.75|3647.59|3647.59|0
1608043960000|2020-12-15 14:52:40|3648.9|3648.9|3649.41|3649.41|3649.41|3649.41|3648.9|3648.9|0
1608043970000|2020-12-15 14:52:50|3649.57|3649.57|3650.89|3650.89|3650.89|3650.89|3649.57|3649.57|0
1608043980000|2020-12-15 14:53:00|3649.7|3649.7|3649.75|3649.75|3650.09|3650.09|3649.7|3649.7|0
1608043990000|2020-12-15 14:53:10|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|3649.35|0
1608044000000|2020-12-15 14:53:20|3648.96|3648.96|3646.78|3646.78|3648.96|3648.96|3646.78|3646.78|0
1608044010000|2020-12-15 14:53:30|3647.13|3647.13|3646.98|3646.98|3647.13|3647.13|3646.98|3646.98|0
1608044020000|2020-12-15 14:53:40|3647.37|3647.37|3648|3648|3648|3648|3647.37|3647.37|0
1608044030000|2020-12-15 14:53:50|3648.48|3648.48|3648.58|3648.58|3649.26|3649.26|3648.48|3648.48|0
1608044040000|2020-12-15 14:54:00|3648.73|3648.73|3649.56|3649.56|3649.56|3649.56|3648.73|3648.73|0
1608044050000|2020-12-15 14:54:10|3649.48|3649.48|3648.74|3648.74|3649.48|3649.48|3648.74|3648.74|0
1608044060000|2020-12-15 14:54:20|3648.86|3648.86|3648.7|3648.7|3648.86|3648.86|3648.7|3648.7|0
1608044070000|2020-12-15 14:54:30|3648.82|3648.82|3648.09|3648.09|3648.82|3648.82|3648.09|3648.09|0
1608044080000|2020-12-15 14:54:40|3647.69|3647.69|3647.27|3647.27|3647.69|3647.69|3646.47|3646.47|0
1608044100000|2020-12-15 14:55:00|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|0
1608044110000|2020-12-15 14:55:10|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|0
1608044120000|2020-12-15 14:55:20|3647.46|3647.46|3647.86|3647.86|3647.86|3647.86|3647.46|3647.46|0
1608044130000|2020-12-15 14:55:30|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|0
1608044140000|2020-12-15 14:55:40|3647.86|3647.86|3647.35|3647.35|3647.86|3647.86|3647.35|3647.35|0
1608044150000|2020-12-15 14:55:50|3647.75|3647.75|3644.4|3644.4|3647.75|3647.75|3644.4|3644.4|0
1608044160000|2020-12-15 14:56:00|3644.55|3644.55|3644.55|3644.55|3644.55|3644.55|3643.36|3643.36|0
1608044170000|2020-12-15 14:56:10|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|0
1608044180000|2020-12-15 14:56:20|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1608044210000|2020-12-15 14:56:50|3645|3645|3645|3645|3645.79|3645.79|3644.6|3644.6|0
1608044220000|2020-12-15 14:57:00|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|0
1608044240000|2020-12-15 14:57:20|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|0
1608044270000|2020-12-15 14:57:50|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1608044280000|2020-12-15 14:58:00|3645.69|3645.69|3644.89|3644.89|3645.69|3645.69|3644.56|3644.56|0
1608044290000|2020-12-15 14:58:10|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|0
1608044320000|2020-12-15 14:58:40|3645.63|3645.63|3644.02|3644.02|3645.63|3645.63|3644.02|3644.02|0
1608044330000|2020-12-15 14:58:50|3643.63|3643.63|3641.24|3641.24|3643.63|3643.63|3641.24|3641.24|0
1608044340000|2020-12-15 14:59:00|3640.85|3640.85|3640.08|3640.08|3641.24|3641.24|3640.08|3640.08|0
1608044350000|2020-12-15 14:59:10|3639.69|3639.69|3638.89|3638.89|3639.69|3639.69|3638.89|3638.89|0
1608044360000|2020-12-15 14:59:20|3639.06|3639.06|3638.72|3638.72|3639.06|3639.06|3638.72|3638.72|0
1608044370000|2020-12-15 14:59:30|3641.1|3641.1|3641.28|3641.28|3642.68|3642.68|3641.1|3641.1|0
1608044380000|2020-12-15 14:59:40|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|0
1608044390000|2020-12-15 14:59:50|3642.24|3642.24|3641.78|3641.78|3643.36|3643.36|3641.78|3641.78|0
1608044400000|2020-12-15 15:00:00|3641.43|3641.43|3644.39|3644.39|3644.73|3644.73|3641.43|3641.43|0
1608044410000|2020-12-15 15:00:10|3644.05|3644.05|3646.02|3646.02|3646.33|3646.33|3644.05|3644.05|0
1608044420000|2020-12-15 15:00:20|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|0
1608044440000|2020-12-15 15:00:40|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|0
1608044450000|2020-12-15 15:00:50|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|0
1608044460000|2020-12-15 15:01:00|3645.97|3645.97|3644.39|3644.39|3645.97|3645.97|3644.39|3644.39|0
1608044470000|2020-12-15 15:01:10|3643.99|3643.99|3643.59|3643.59|3643.99|3643.99|3643.59|3643.59|0
1608044490000|2020-12-15 15:01:30|3642.8|3642.8|3642.47|3642.47|3642.86|3642.86|3642.07|3642.07|0
1608044500000|2020-12-15 15:01:40|3641.28|3641.28|3642.3|3642.3|3642.64|3642.64|3641.28|3641.28|0
1608044510000|2020-12-15 15:01:50|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|0
1608044520000|2020-12-15 15:02:00|3644.37|3644.37|3644.53|3644.53|3644.53|3644.53|3644.37|3644.37|0
1608044530000|2020-12-15 15:02:10|3644.13|3644.13|3644.61|3644.61|3644.61|3644.61|3644.13|3644.13|0
1608044540000|2020-12-15 15:02:20|3644.22|3644.22|3642.18|3642.18|3644.22|3644.22|3642.18|3642.18|0
1608044570000|2020-12-15 15:02:50|3642.97|3642.97|3641.78|3641.78|3642.97|3642.97|3641.78|3641.78|0
1608044580000|2020-12-15 15:03:00|3642.18|3642.18|3642.57|3642.57|3642.57|3642.57|3642.18|3642.18|0
1608044590000|2020-12-15 15:03:10|3643.37|3643.37|3644.5|3644.5|3644.5|3644.5|3643.37|3643.37|0
1608044600000|2020-12-15 15:03:20|3645.3|3645.3|3644.17|3644.17|3645.3|3645.3|3644.17|3644.17|0
1608044620000|2020-12-15 15:03:40|3645.76|3645.76|3648.53|3648.53|3648.53|3648.53|3645.76|3645.76|0
1608044630000|2020-12-15 15:03:50|3648.93|3648.93|3649.72|3649.72|3649.72|3649.72|3648.48|3648.48|0
1608044640000|2020-12-15 15:04:00|3650.12|3650.12|3651.52|3651.52|3651.52|3651.52|3650.12|3650.12|0
1608044650000|2020-12-15 15:04:10|3651.12|3651.12|3650.33|3650.33|3651.12|3651.12|3650.33|3650.33|0
1608044660000|2020-12-15 15:04:20|3651.12|3651.12|3651.12|3651.12|3651.12|3651.12|3651.12|3651.12|0
1608044680000|2020-12-15 15:04:40|3651.52|3651.52|3650.73|3650.73|3651.52|3651.52|3650.73|3650.73|0
1608044690000|2020-12-15 15:04:50|3650.33|3650.33|3650.64|3650.64|3650.73|3650.73|3650.33|3650.33|0
1608044700000|2020-12-15 15:05:00|3650.3|3650.3|3653.27|3653.27|3653.27|3653.27|3650.3|3650.3|0
1608044710000|2020-12-15 15:05:10|3654.46|3654.46|3655.47|3655.47|3655.47|3655.47|3654.46|3654.46|0
1608044720000|2020-12-15 15:05:20|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|3656.15|0
1608044730000|2020-12-15 15:05:30|3656.95|3656.95|3657.29|3657.29|3657.29|3657.29|3656.95|3656.95|0
1608044750000|2020-12-15 15:05:50|3656.89|3656.89|3656.89|3656.89|3656.89|3656.89|3656.89|3656.89|0
1608044760000|2020-12-15 15:06:00|3657.57|3657.57|3659.45|3659.45|3659.45|3659.45|3657.57|3657.57|0
1608044780000|2020-12-15 15:06:20|3658.65|3658.65|3657.21|3657.21|3658.65|3658.65|3657.07|3657.07|0
1608044790000|2020-12-15 15:06:30|3657.38|3657.38|3657.54|3657.54|3657.54|3657.54|3656.98|3656.98|0
1608044800000|2020-12-15 15:06:40|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|3657.62|0
1608044810000|2020-12-15 15:06:50|3657.92|3657.92|3659.74|3659.74|3659.74|3659.74|3657.92|3657.92|0
1608044820000|2020-12-15 15:07:00|3660.04|3660.04|3660.44|3660.44|3660.44|3660.44|3660.04|3660.04|0
1608044830000|2020-12-15 15:07:10|3660.49|3660.49|3657.38|3657.38|3660.52|3660.52|3657.38|3657.38|0
1608044840000|2020-12-15 15:07:20|3657.22|3657.22|3658.64|3658.64|3658.64|3658.64|3656.83|3656.83|0
1608044850000|2020-12-15 15:07:30|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|0
1608044870000|2020-12-15 15:07:50|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|3658.59|0
1608044880000|2020-12-15 15:08:00|3658.99|3658.99|3659.95|3659.95|3659.95|3659.95|3658.99|3658.99|0
1608044900000|2020-12-15 15:08:20|3659.6|3659.6|3660.4|3660.4|3660.4|3660.4|3659.6|3659.6|0
1608044910000|2020-12-15 15:08:30|3660|3660|3660|3660|3660|3660|3660|3660|0
1608044920000|2020-12-15 15:08:40|3658.98|3658.98|3658.63|3658.63|3658.98|3658.98|3658.63|3658.63|0
1608044930000|2020-12-15 15:08:50|3658.24|3658.24|3657.02|3657.02|3658.24|3658.24|3657.02|3657.02|0
1608044940000|2020-12-15 15:09:00|3656.31|3656.31|3654.44|3654.44|3656.31|3656.31|3654.33|3654.33|0
1608044950000|2020-12-15 15:09:10|3654.83|3654.83|3654.55|3654.55|3655.23|3655.23|3654.55|3654.55|0
1608044960000|2020-12-15 15:09:20|3654.4|3654.4|3654.25|3654.25|3654.4|3654.4|3654.25|3654.25|0
1608044970000|2020-12-15 15:09:30|3653.86|3653.86|3654.44|3654.44|3654.44|3654.44|3653.86|3653.86|0
1608044980000|2020-12-15 15:09:40|3654.78|3654.78|3654.38|3654.38|3655.97|3655.97|3654.38|3654.38|0
1608044990000|2020-12-15 15:09:50|3653.98|3653.98|3652.69|3652.69|3653.98|3653.98|3652.69|3652.69|0
1608045000000|2020-12-15 15:10:00|3652.3|3652.3|3651.56|3651.56|3652.3|3652.3|3651.56|3651.56|0
1608045010000|2020-12-15 15:10:10|3651.16|3651.16|3650.49|3650.49|3651.16|3651.16|3650.49|3650.49|0
1608045030000|2020-12-15 15:10:30|3649.81|3649.81|3652.19|3652.19|3652.19|3652.19|3649.81|3649.81|0
1608045040000|2020-12-15 15:10:40|3652.03|3652.03|3653.5|3653.5|3653.5|3653.5|3652.03|3652.03|0
1608045050000|2020-12-15 15:10:50|3653.9|3653.9|3655.09|3655.09|3655.09|3655.09|3653.9|3653.9|0
1608045060000|2020-12-15 15:11:00|3655.43|3655.43|3654.34|3654.34|3655.43|3655.43|3654.34|3654.34|0
1608045070000|2020-12-15 15:11:10|3654|3654|3654|3654|3654|3654|3654|3654|0
1608045080000|2020-12-15 15:11:20|3653.91|3653.91|3653.52|3653.52|3653.91|3653.91|3653.52|3653.52|0
1608045090000|2020-12-15 15:11:30|3653.43|3653.43|3653.43|3653.43|3653.43|3653.43|3653.43|3653.43|0
1608045100000|2020-12-15 15:11:40|3654.23|3654.23|3653.52|3653.52|3654.23|3654.23|3653.52|3653.52|0
1608045110000|2020-12-15 15:11:50|3654.54|3654.54|3655.09|3655.09|3655.09|3655.09|3654.14|3654.14|0
1608045120000|2020-12-15 15:12:00|3655.48|3655.48|3655.65|3655.65|3655.65|3655.65|3655.48|3655.48|0
1608045130000|2020-12-15 15:12:10|3655.81|3655.81|3656.37|3656.37|3656.37|3656.37|3655.81|3655.81|0
1608045140000|2020-12-15 15:12:20|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|0
1608045150000|2020-12-15 15:12:30|3655.97|3655.97|3655.97|3655.97|3656.37|3656.37|3655.97|3655.97|0
1608045160000|2020-12-15 15:12:40|3655.82|3655.82|3655.97|3655.97|3655.97|3655.97|3655.82|3655.82|0
1608045170000|2020-12-15 15:12:50|3655.64|3655.64|3655.48|3655.48|3655.64|3655.64|3655.48|3655.48|0
1608045180000|2020-12-15 15:13:00|3655.39|3655.39|3654.6|3654.6|3655.39|3655.39|3654.6|3654.6|0
1608045190000|2020-12-15 15:13:10|3654.2|3654.2|3654.2|3654.2|3654.2|3654.2|3654.2|3654.2|0
1608045200000|2020-12-15 15:13:20|3653.81|3653.81|3653.63|3653.63|3653.81|3653.81|3653.47|3653.47|0
1608045210000|2020-12-15 15:13:30|3653.23|3653.23|3652.84|3652.84|3653.23|3653.23|3652.84|3652.84|0
1608045240000|2020-12-15 15:14:00|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|3653.63|0
1608045250000|2020-12-15 15:14:10|3653.48|3653.48|3653.96|3653.96|3653.96|3653.96|3653.48|3653.48|0
1608045280000|2020-12-15 15:14:40|3653.71|3653.71|3653.63|3653.63|3653.71|3653.71|3653.63|3653.63|0
1608045290000|2020-12-15 15:14:50|3653.88|3653.88|3654.22|3654.22|3654.22|3654.22|3653.88|3653.88|0
1608045300000|2020-12-15 15:15:00|3653.95|3653.95|3654.17|3654.17|3654.17|3654.17|3653.95|3653.95|0
1608045310000|2020-12-15 15:15:10|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|0
1608045320000|2020-12-15 15:15:20|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|0
1608045330000|2020-12-15 15:15:30|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|3653.11|0
1608045340000|2020-12-15 15:15:40|3652.72|3652.72|3651.13|3651.13|3652.72|3652.72|3651.13|3651.13|0
1608045350000|2020-12-15 15:15:50|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|0
1608045360000|2020-12-15 15:16:00|3650.34|3650.34|3650.28|3650.28|3650.34|3650.34|3650.28|3650.28|0
1608045390000|2020-12-15 15:16:30|3650.62|3650.62|3651.33|3651.33|3651.33|3651.33|3650.54|3650.54|0
1608045400000|2020-12-15 15:16:40|3654.11|3654.11|3650.54|3650.54|3654.91|3654.91|3650.54|3650.54|0
1608045410000|2020-12-15 15:16:50|3650.14|3650.14|3649.75|3649.75|3650.14|3650.14|3649.35|3649.35|0
1608045420000|2020-12-15 15:17:00|3649.08|3649.08|3649.16|3649.16|3649.16|3649.16|3647.97|3647.97|0
1608045430000|2020-12-15 15:17:10|3647.97|3647.97|3648.36|3648.36|3648.36|3648.36|3647.57|3647.57|0
1608045440000|2020-12-15 15:17:20|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|3647.57|0
1608045450000|2020-12-15 15:17:30|3647.69|3647.69|3647.35|3647.35|3647.69|3647.69|3647.35|3647.35|0
1608045460000|2020-12-15 15:17:40|3647.01|3647.01|3647.8|3647.8|3647.8|3647.8|3647.01|3647.01|0
1608045470000|2020-12-15 15:17:50|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1608045480000|2020-12-15 15:18:00|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|0
1608045490000|2020-12-15 15:18:10|3647.01|3647.01|3647.17|3647.17|3647.17|3647.17|3647.01|3647.01|0
1608045500000|2020-12-15 15:18:20|3647.49|3647.49|3648.17|3648.17|3648.17|3648.17|3647.49|3647.49|0
1608045510000|2020-12-15 15:18:30|3648.57|3648.57|3649.7|3649.7|3649.7|3649.7|3648.57|3648.57|0
1608045520000|2020-12-15 15:18:40|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|0
1608045530000|2020-12-15 15:18:50|3649.3|3649.3|3648.11|3648.11|3649.7|3649.7|3648.11|3648.11|0
1608045540000|2020-12-15 15:19:00|3647.72|3647.72|3647.32|3647.32|3647.72|3647.72|3647.32|3647.32|0
1608045550000|2020-12-15 15:19:10|3647.72|3647.72|3646.84|3646.84|3647.72|3647.72|3646.84|3646.84|0
1608045560000|2020-12-15 15:19:20|3647.63|3647.63|3646.65|3646.65|3647.63|3647.63|3646.65|3646.65|0
1608045580000|2020-12-15 15:19:40|3645.86|3645.86|3643.7|3643.7|3645.86|3645.86|3643.7|3643.7|0
1608045590000|2020-12-15 15:19:50|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1608045600000|2020-12-15 15:20:00|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|0
1608045620000|2020-12-15 15:20:20|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|0
1608045640000|2020-12-15 15:20:40|3645.99|3645.99|3646.84|3646.84|3647.18|3647.18|3645.99|3645.99|0
1608045650000|2020-12-15 15:20:50|3646.16|3646.16|3645.76|3645.76|3646.16|3646.16|3645.76|3645.76|0
1608045660000|2020-12-15 15:21:00|3647.75|3647.75|3645.37|3645.37|3647.75|3647.75|3645.37|3645.37|0
1608045670000|2020-12-15 15:21:10|3644.97|3644.97|3644.57|3644.57|3644.97|3644.97|3644.57|3644.57|0
1608045680000|2020-12-15 15:21:20|3644.33|3644.33|3644.17|3644.17|3644.33|3644.33|3644.17|3644.17|0
1608045690000|2020-12-15 15:21:30|3643.83|3643.83|3643.43|3643.43|3643.83|3643.83|3643.43|3643.43|0
1608045700000|2020-12-15 15:21:40|3643.58|3643.58|3641.76|3641.76|3643.58|3643.58|3641.76|3641.76|0
1608045710000|2020-12-15 15:21:50|3641.67|3641.67|3640.15|3640.15|3641.67|3641.67|3639.75|3639.75|0
1608045720000|2020-12-15 15:22:00|3639.75|3639.75|3641.29|3641.29|3641.29|3641.29|3639.75|3639.75|0
1608045730000|2020-12-15 15:22:10|3642.25|3642.25|3643.44|3643.44|3643.44|3643.44|3642.25|3642.25|0
1608045740000|2020-12-15 15:22:20|3643.52|3643.52|3643.37|3643.37|3643.52|3643.52|3643.37|3643.37|0
1608045750000|2020-12-15 15:22:30|3645.35|3645.35|3645.35|3645.35|3645.35|3645.35|3645.35|3645.35|0
1608045760000|2020-12-15 15:22:40|3645.69|3645.69|3645.78|3645.78|3645.78|3645.78|3645.69|3645.69|0
1608045780000|2020-12-15 15:23:00|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|0
1608045800000|2020-12-15 15:23:20|3645.71|3645.71|3647.07|3647.07|3647.07|3647.07|3645.71|3645.71|0
1608045810000|2020-12-15 15:23:30|3646.67|3646.67|3645.88|3645.88|3646.67|3646.67|3645.88|3645.88|0
1608045820000|2020-12-15 15:23:40|3645.79|3645.79|3646.51|3646.51|3646.59|3646.59|3645.79|3645.79|0
1608045830000|2020-12-15 15:23:50|3644.92|3644.92|3644.52|3644.52|3644.92|3644.92|3644.52|3644.52|0
1608045840000|2020-12-15 15:24:00|3644.12|3644.12|3643.04|3643.04|3644.12|3644.12|3643.04|3643.04|0
1608045850000|2020-12-15 15:24:10|3642.25|3642.25|3642.33|3642.33|3642.33|3642.33|3642.25|3642.25|0
1608045860000|2020-12-15 15:24:20|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|0
1608045870000|2020-12-15 15:24:30|3642.12|3642.12|3640.53|3640.53|3642.12|3642.12|3640.53|3640.53|0
1608045880000|2020-12-15 15:24:40|3640.45|3640.45|3640.87|3640.87|3640.87|3640.87|3640.45|3640.45|0
1608045890000|2020-12-15 15:24:50|3640.96|3640.96|3642.06|3642.06|3642.06|3642.06|3640.87|3640.87|0
1608045900000|2020-12-15 15:25:00|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|3642.23|0
1608045910000|2020-12-15 15:25:10|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|0
1608045920000|2020-12-15 15:25:20|3642.42|3642.42|3645.58|3645.58|3645.58|3645.58|3642.42|3642.42|0
1608045930000|2020-12-15 15:25:30|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|0
1608045940000|2020-12-15 15:25:40|3645.82|3645.82|3645.96|3645.96|3645.96|3645.96|3645.82|3645.82|0
1608045950000|2020-12-15 15:25:50|3647.15|3647.15|3646.51|3646.51|3647.15|3647.15|3646.36|3646.36|0
1608045960000|2020-12-15 15:26:00|3646.34|3646.34|3645.07|3645.07|3646.34|3646.34|3645.07|3645.07|0
1608045970000|2020-12-15 15:26:10|3644.67|3644.67|3644.82|3644.82|3644.82|3644.82|3644.67|3644.67|0
1608045990000|2020-12-15 15:26:30|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|3644.43|0
1608046000000|2020-12-15 15:26:40|3644.34|3644.34|3641.84|3641.84|3644.34|3644.34|3641.54|3641.54|0
1608046010000|2020-12-15 15:26:50|3641.92|3641.92|3641.44|3641.44|3641.92|3641.92|3641.44|3641.44|0
1608046020000|2020-12-15 15:27:00|3641.1|3641.1|3641.24|3641.24|3641.24|3641.24|3638.78|3638.78|0
1608046030000|2020-12-15 15:27:10|3641.09|3641.09|3642.28|3642.28|3642.28|3642.28|3641.01|3641.01|0
1608046050000|2020-12-15 15:27:30|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|0
1608046060000|2020-12-15 15:27:40|3642.77|3642.77|3642.62|3642.62|3642.77|3642.77|3642.62|3642.62|0
1608046070000|2020-12-15 15:27:50|3642.54|3642.54|3643.67|3643.67|3643.76|3643.76|3642.54|3642.54|0
1608046080000|2020-12-15 15:28:00|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|0
1608046090000|2020-12-15 15:28:10|3645|3645|3645.28|3645.28|3645.28|3645.28|3644.32|3644.32|0
1608046100000|2020-12-15 15:28:20|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|0
1608046110000|2020-12-15 15:28:30|3645.82|3645.82|3644.29|3644.29|3645.82|3645.82|3644.29|3644.29|0
1608046120000|2020-12-15 15:28:40|3644.44|3644.44|3644.75|3644.75|3644.75|3644.75|3644.44|3644.44|0
1608046130000|2020-12-15 15:28:50|3645.1|3645.1|3646.8|3646.8|3646.8|3646.8|3645.1|3645.1|0
1608046140000|2020-12-15 15:29:00|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|0
1608046160000|2020-12-15 15:29:20|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|3647.23|0
1608046170000|2020-12-15 15:29:30|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1608046180000|2020-12-15 15:29:40|3646.68|3646.68|3647.47|3647.47|3647.47|3647.47|3645.89|3645.89|0
1608046190000|2020-12-15 15:29:50|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1608046210000|2020-12-15 15:30:10|3647.53|3647.53|3647.53|3647.53|3647.53|3647.53|3647.53|3647.53|0
1608046220000|2020-12-15 15:30:20|3646.74|3646.74|3646.59|3646.59|3646.74|3646.74|3646.59|3646.59|0
1608046230000|2020-12-15 15:30:30|3646.73|3646.73|3646.59|3646.59|3646.73|3646.73|3646.59|3646.59|0
1608046240000|2020-12-15 15:30:40|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1608046260000|2020-12-15 15:31:00|3647.33|3647.33|3648.05|3648.05|3648.05|3648.05|3647.33|3647.33|0
1608046270000|2020-12-15 15:31:10|3648.39|3648.39|3649.59|3649.59|3649.59|3649.59|3648.39|3648.39|0
1608046280000|2020-12-15 15:31:20|3649.75|3649.75|3650.43|3650.43|3650.43|3650.43|3649.75|3649.75|0
1608046290000|2020-12-15 15:31:30|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|0
1608046310000|2020-12-15 15:31:50|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|0
1608046320000|2020-12-15 15:32:00|3651.83|3651.83|3651.38|3651.38|3651.83|3651.83|3650.87|3650.87|0
1608046340000|2020-12-15 15:32:20|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|0
1608046360000|2020-12-15 15:32:40|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1608046370000|2020-12-15 15:32:50|3651.88|3651.88|3652.46|3652.46|3652.86|3652.86|3651.88|3651.88|0
1608046380000|2020-12-15 15:33:00|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|0
1608046390000|2020-12-15 15:33:10|3652.79|3652.79|3652.96|3652.96|3652.96|3652.96|3652.79|3652.79|0
1608046400000|2020-12-15 15:33:20|3653.36|3653.36|3653.66|3653.66|3653.66|3653.66|3653.36|3653.36|0
1608046410000|2020-12-15 15:33:30|3654.05|3654.05|3653.66|3653.66|3654.05|3654.05|3653.26|3653.26|0
1608046420000|2020-12-15 15:33:40|3653.74|3653.74|3654.91|3654.91|3654.91|3654.91|3653.74|3653.74|0
1608046430000|2020-12-15 15:33:50|3655.71|3655.71|3656.26|3656.26|3656.26|3656.26|3655.47|3655.47|0
1608046440000|2020-12-15 15:34:00|3656.94|3656.94|3657.51|3657.51|3657.51|3657.51|3656.94|3656.94|0
1608046450000|2020-12-15 15:34:10|3657.9|3657.9|3658.7|3658.7|3659.01|3659.01|3657.9|3657.9|0
1608046460000|2020-12-15 15:34:20|3658.55|3658.55|3658.63|3658.63|3658.63|3658.63|3658.55|3658.55|0
1608046480000|2020-12-15 15:34:40|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|0
1608046490000|2020-12-15 15:34:50|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|3658.38|0
1608046500000|2020-12-15 15:35:00|3659.07|3659.07|3659.23|3659.23|3659.23|3659.23|3659.07|3659.07|0
1608046510000|2020-12-15 15:35:10|3659.38|3659.38|3659.78|3659.78|3659.78|3659.78|3659.38|3659.38|0
1608046520000|2020-12-15 15:35:20|3660.17|3660.17|3660.17|3660.17|3660.57|3660.57|3660.17|3660.17|0
1608046530000|2020-12-15 15:35:30|3660.32|3660.32|3659.93|3659.93|3660.32|3660.32|3659.93|3659.93|0
1608046550000|2020-12-15 15:35:50|3660.72|3660.72|3662.25|3662.25|3662.25|3662.25|3660.72|3660.72|0
1608046560000|2020-12-15 15:36:00|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|0
1608046570000|2020-12-15 15:36:10|3662.6|3662.6|3663.23|3663.23|3663.4|3663.4|3662.6|3662.6|0
1608046580000|2020-12-15 15:36:20|3664.42|3664.42|3664.82|3664.82|3664.82|3664.82|3664.42|3664.42|0
1608046590000|2020-12-15 15:36:30|3665.22|3665.22|3664.14|3664.14|3665.22|3665.22|3664.14|3664.14|0
1608046600000|2020-12-15 15:36:40|3664.53|3664.53|3665.6|3665.6|3665.6|3665.6|3664.53|3664.53|0
1608046620000|2020-12-15 15:37:00|3665.65|3665.65|3664.97|3664.97|3665.65|3665.65|3664.97|3664.97|0
1608046630000|2020-12-15 15:37:10|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1608046640000|2020-12-15 15:37:20|3664.55|3664.55|3661.8|3661.8|3664.55|3664.55|3661.8|3661.8|0
1608046650000|2020-12-15 15:37:30|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|0
1608046660000|2020-12-15 15:37:40|3659.88|3659.88|3659.55|3659.55|3659.88|3659.88|3659.55|3659.55|0
1608046670000|2020-12-15 15:37:50|3659.44|3659.44|3658.25|3658.25|3659.44|3659.44|3658.25|3658.25|0
1608046680000|2020-12-15 15:38:00|3657.84|3657.84|3657.72|3657.72|3657.84|3657.84|3657.72|3657.72|0
1608046690000|2020-12-15 15:38:10|3657.32|3657.32|3655.61|3655.61|3657.32|3657.32|3655.61|3655.61|0
1608046700000|2020-12-15 15:38:20|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.55|3655.55|0
1608046710000|2020-12-15 15:38:30|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|3655.8|0
1608046720000|2020-12-15 15:38:40|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|0
1608046730000|2020-12-15 15:38:50|3656.4|3656.4|3656.49|3656.49|3656.49|3656.49|3656.4|3656.4|0
1608046740000|2020-12-15 15:39:00|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|0
1608046750000|2020-12-15 15:39:10|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1608046760000|2020-12-15 15:39:20|3657.54|3657.54|3657.71|3657.71|3657.71|3657.71|3657.54|3657.54|0
1608046770000|2020-12-15 15:39:30|3656|3656|3656.51|3656.51|3656.68|3656.68|3656|3656|0
1608046780000|2020-12-15 15:39:40|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|3656.17|0
1608046790000|2020-12-15 15:39:50|3655.83|3655.83|3655.49|3655.49|3655.83|3655.83|3655.09|3655.09|0
1608046800000|2020-12-15 15:40:00|3655.32|3655.32|3658.29|3658.29|3658.29|3658.29|3655.32|3655.32|0
1608046810000|2020-12-15 15:40:10|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|0
1608046820000|2020-12-15 15:40:20|3658.93|3658.93|3659.33|3659.33|3659.33|3659.33|3658.93|3658.93|0
1608046830000|2020-12-15 15:40:30|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|3659.58|0
1608046840000|2020-12-15 15:40:40|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1608046890000|2020-12-15 15:41:30|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|0
1608046900000|2020-12-15 15:41:40|3658.39|3658.39|3660.88|3660.88|3660.88|3660.88|3658.39|3658.39|0
1608046910000|2020-12-15 15:41:50|3661.27|3661.27|3661.19|3661.19|3661.27|3661.27|3661.19|3661.19|0
1608046920000|2020-12-15 15:42:00|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|0
1608046930000|2020-12-15 15:42:10|3662.1|3662.1|3661.42|3661.42|3662.1|3662.1|3661.42|3661.42|0
1608046940000|2020-12-15 15:42:20|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|0
1608046950000|2020-12-15 15:42:30|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|0
1608046960000|2020-12-15 15:42:40|3662.76|3662.76|3663.32|3663.32|3663.32|3663.32|3662.76|3662.76|0
1608046970000|2020-12-15 15:42:50|3664|3664|3665.19|3665.19|3665.19|3665.19|3664|3664|0
1608047000000|2020-12-15 15:43:20|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|0
1608047010000|2020-12-15 15:43:30|3666.03|3666.03|3666.03|3666.03|3666.71|3666.71|3666.03|3666.03|0
1608047020000|2020-12-15 15:43:40|3665.58|3665.58|3665.19|3665.19|3665.58|3665.58|3665.19|3665.19|0
1608047030000|2020-12-15 15:43:50|3665.98|3665.98|3666.38|3666.38|3666.38|3666.38|3665.98|3665.98|0
1608047040000|2020-12-15 15:44:00|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|3666.23|0
1608047060000|2020-12-15 15:44:20|3665.83|3665.83|3664.78|3664.78|3665.86|3665.86|3664.78|3664.78|0
1608047070000|2020-12-15 15:44:30|3664.62|3664.62|3664.29|3664.29|3664.62|3664.62|3664.29|3664.29|0
1608047080000|2020-12-15 15:44:40|3663.6|3663.6|3663.17|3663.17|3663.85|3663.85|3663.17|3663.17|0
1608047100000|2020-12-15 15:45:00|3662.48|3662.48|3662.57|3662.57|3662.57|3662.57|3662.48|3662.48|0
1608047110000|2020-12-15 15:45:10|3662.73|3662.73|3663.58|3663.58|3663.58|3663.58|3662.73|3662.73|0
1608047120000|2020-12-15 15:45:20|3663.98|3663.98|3664.59|3664.59|3664.59|3664.59|3663.98|3663.98|0
1608047130000|2020-12-15 15:45:30|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|0
1608047140000|2020-12-15 15:45:40|3663.88|3663.88|3663.88|3663.88|3663.88|3663.88|3663.88|3663.88|0
1608047150000|2020-12-15 15:45:50|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|0
1608047160000|2020-12-15 15:46:00|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|3664.38|0
1608047170000|2020-12-15 15:46:10|3664.78|3664.78|3663.98|3663.98|3664.78|3664.78|3663.98|3663.98|0
1608047190000|2020-12-15 15:46:30|3663.59|3663.59|3663.75|3663.75|3663.75|3663.75|3663.59|3663.59|0
1608047200000|2020-12-15 15:46:40|3663.9|3663.9|3664.22|3664.22|3664.3|3664.3|3663.9|3663.9|0
1608047230000|2020-12-15 15:47:10|3664.61|3664.61|3664.93|3664.93|3664.93|3664.93|3664.61|3664.61|0
1608047240000|2020-12-15 15:47:20|3664.78|3664.78|3664.63|3664.63|3664.78|3664.78|3664.63|3664.63|0
1608047250000|2020-12-15 15:47:30|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|0
1608047260000|2020-12-15 15:47:40|3665.67|3665.67|3665.28|3665.28|3665.67|3665.67|3665.28|3665.28|0
1608047270000|2020-12-15 15:47:50|3665.67|3665.67|3664.99|3664.99|3665.67|3665.67|3664.99|3664.99|0
1608047280000|2020-12-15 15:48:00|3664.91|3664.91|3664.57|3664.57|3664.91|3664.91|3664.57|3664.57|0
1608047290000|2020-12-15 15:48:10|3664.17|3664.17|3664.57|3664.57|3664.57|3664.57|3664.17|3664.17|0
1608047300000|2020-12-15 15:48:20|3665.76|3665.76|3666.7|3666.7|3666.7|3666.7|3665.76|3665.76|0
1608047310000|2020-12-15 15:48:30|3666.82|3666.82|3666.28|3666.28|3667.1|3667.1|3665.91|3665.91|0
1608047340000|2020-12-15 15:49:00|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|0
1608047360000|2020-12-15 15:49:20|3667.7|3667.7|3667.78|3667.78|3667.78|3667.78|3667.7|3667.7|0
1608047370000|2020-12-15 15:49:30|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|3668.18|0
1608047380000|2020-12-15 15:49:40|3668.51|3668.51|3668.62|3668.62|3669.31|3669.31|3668.51|3668.51|0
1608047390000|2020-12-15 15:49:50|3669.02|3669.02|3668.62|3668.62|3669.02|3669.02|3668.62|3668.62|0
1608047400000|2020-12-15 15:50:00|3668.74|3668.74|3668.96|3668.96|3668.96|3668.96|3668.74|3668.74|0
1608047410000|2020-12-15 15:50:10|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|0
1608047420000|2020-12-15 15:50:20|3668.71|3668.71|3669.14|3669.14|3669.35|3669.35|3668.71|3668.71|0
1608047430000|2020-12-15 15:50:30|3670.67|3670.67|3670.67|3670.67|3670.67|3670.67|3670.67|3670.67|0
1608047440000|2020-12-15 15:50:40|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|0
1608047460000|2020-12-15 15:51:00|3671.37|3671.37|3670.97|3670.97|3671.37|3671.37|3670.97|3670.97|0
1608047470000|2020-12-15 15:51:10|3670.57|3670.57|3670.97|3670.97|3670.97|3670.97|3670.57|3670.57|0
1608047480000|2020-12-15 15:51:20|3671.37|3671.37|3673.26|3673.26|3673.26|3673.26|3671.37|3671.37|0
1608047520000|2020-12-15 15:52:00|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1608047530000|2020-12-15 15:52:10|3672.69|3672.69|3671.73|3671.73|3672.69|3672.69|3671.73|3671.73|0
1608047540000|2020-12-15 15:52:20|3671.34|3671.34|3670.26|3670.26|3671.34|3671.34|3669.46|3669.46|0
1608047550000|2020-12-15 15:52:30|3669.86|3669.86|3670.09|3670.09|3670.26|3670.26|3669.46|3669.46|0
1608047560000|2020-12-15 15:52:40|3670.49|3670.49|3671.17|3671.17|3671.17|3671.17|3670.49|3670.49|0
1608047570000|2020-12-15 15:52:50|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1608047580000|2020-12-15 15:53:00|3672.54|3672.54|3671.8|3671.8|3672.54|3672.54|3671.8|3671.8|0
1608047590000|2020-12-15 15:53:10|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|0
1608047620000|2020-12-15 15:53:40|3672.6|3672.6|3672.99|3672.99|3672.99|3672.99|3672.6|3672.6|0
1608047630000|2020-12-15 15:53:50|3673.39|3673.39|3672.99|3672.99|3673.39|3673.39|3672.99|3672.99|0
1608047640000|2020-12-15 15:54:00|3672.6|3672.6|3672.36|3672.36|3672.6|3672.6|3672.36|3672.36|0
1608047670000|2020-12-15 15:54:30|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|0
1608047680000|2020-12-15 15:54:40|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1608047700000|2020-12-15 15:55:00|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608047710000|2020-12-15 15:55:10|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|0
1608047730000|2020-12-15 15:55:30|3671.41|3671.41|3671.02|3671.02|3671.41|3671.41|3671.02|3671.02|0
1608047740000|2020-12-15 15:55:40|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|3670.93|0
1608047750000|2020-12-15 15:55:50|3671.09|3671.09|3670.55|3670.55|3671.09|3671.09|3670.4|3670.4|0
1608047760000|2020-12-15 15:56:00|3670.16|3670.16|3668.68|3668.68|3670.16|3670.16|3668.68|3668.68|0
1608047780000|2020-12-15 15:56:20|3668.76|3668.76|3668.61|3668.61|3668.76|3668.76|3668.61|3668.61|0
1608047790000|2020-12-15 15:56:30|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|0
1608047810000|2020-12-15 15:56:50|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1608047820000|2020-12-15 15:57:00|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|0
1608047830000|2020-12-15 15:57:10|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|0
1608047850000|2020-12-15 15:57:30|3670.37|3670.37|3669.17|3669.17|3670.37|3670.37|3669.17|3669.17|0
1608047860000|2020-12-15 15:57:40|3668.7|3668.7|3668.61|3668.61|3668.7|3668.7|3668.61|3668.61|0
1608047870000|2020-12-15 15:57:50|3668.22|3668.22|3668.53|3668.53|3668.61|3668.61|3668.22|3668.22|0
1608047880000|2020-12-15 15:58:00|3667.74|3667.74|3668.13|3668.13|3668.13|3668.13|3667.74|3667.74|0
1608047890000|2020-12-15 15:58:10|3668.53|3668.53|3668.93|3668.93|3668.93|3668.93|3668.53|3668.53|0
1608047900000|2020-12-15 15:58:20|3669.09|3669.09|3669.49|3669.49|3669.89|3669.89|3669.09|3669.09|0
1608047910000|2020-12-15 15:58:30|3669.89|3669.89|3669.49|3669.49|3670.28|3670.28|3669.49|3669.49|0
1608047920000|2020-12-15 15:58:40|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|0
1608047930000|2020-12-15 15:58:50|3670.97|3670.97|3671.57|3671.57|3671.57|3671.57|3670.97|3670.97|0
1608047940000|2020-12-15 15:59:00|3672.36|3672.36|3672.92|3672.92|3672.92|3672.92|3672.13|3672.13|0
1608047950000|2020-12-15 15:59:10|3673.32|3673.32|3673.86|3673.86|3674.55|3674.55|3673.32|3673.32|0
1608047960000|2020-12-15 15:59:20|3674.26|3674.26|3673.96|3673.96|3674.26|3674.26|3673.86|3673.86|0
1608047970000|2020-12-15 15:59:30|3674.75|3674.75|3673.96|3673.96|3674.75|3674.75|3673.96|3673.96|0
1608047990000|2020-12-15 15:59:50|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|3674.11|0
1608048000000|2020-12-15 16:00:00|3674.9|3674.9|3675.98|3675.98|3675.98|3675.98|3674.9|3674.9|0
1608048010000|2020-12-15 16:00:10|3676.38|3676.38|3675.51|3675.51|3676.59|3676.59|3675.51|3675.51|0
1608048020000|2020-12-15 16:00:20|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|0
1608048030000|2020-12-15 16:00:30|3675.51|3675.51|3675.12|3675.12|3675.51|3675.51|3675.12|3675.12|0
1608048040000|2020-12-15 16:00:40|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1608048050000|2020-12-15 16:00:50|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|3675.4|0
1608048060000|2020-12-15 16:01:00|3675.65|3675.65|3675.6|3675.6|3676.45|3676.45|3675.6|3675.6|0
1608048070000|2020-12-15 16:01:10|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|3675.2|0
1608048080000|2020-12-15 16:01:20|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|0
1608048090000|2020-12-15 16:01:30|3674.41|3674.41|3674.8|3674.8|3674.8|3674.8|3674.41|3674.41|0
1608048100000|2020-12-15 16:01:40|3674.01|3674.01|3673.61|3673.61|3674.01|3674.01|3673.61|3673.61|0
1608048110000|2020-12-15 16:01:50|3673.53|3673.53|3672.74|3672.74|3673.53|3673.53|3672.74|3672.74|0
1608048120000|2020-12-15 16:02:00|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|0
1608048140000|2020-12-15 16:02:20|3672.55|3672.55|3672.17|3672.17|3672.55|3672.55|3672.17|3672.17|0
1608048150000|2020-12-15 16:02:30|3671.37|3671.37|3670.25|3670.25|3671.37|3671.37|3670.25|3670.25|0
1608048160000|2020-12-15 16:02:40|3669.86|3669.86|3669.46|3669.46|3669.86|3669.86|3669.46|3669.46|0
1608048170000|2020-12-15 16:02:50|3669.22|3669.22|3669.46|3669.46|3669.46|3669.46|3669.22|3669.22|0
1608048200000|2020-12-15 16:03:20|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|0
1608048210000|2020-12-15 16:03:30|3669.01|3669.01|3669.4|3669.4|3669.4|3669.4|3668.61|3668.61|0
1608048230000|2020-12-15 16:03:50|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|3670.2|0
1608048240000|2020-12-15 16:04:00|3670.88|3670.88|3669.76|3669.76|3670.88|3670.88|3669.76|3669.76|0
1608048260000|2020-12-15 16:04:20|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1608048270000|2020-12-15 16:04:30|3669.76|3669.76|3669.36|3669.36|3669.76|3669.76|3669.36|3669.36|0
1608048280000|2020-12-15 16:04:40|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|0
1608048290000|2020-12-15 16:04:50|3669.07|3669.07|3669.47|3669.47|3669.47|3669.47|3669.07|3669.07|0
1608048310000|2020-12-15 16:05:10|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|0
1608048320000|2020-12-15 16:05:20|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|0
1608048330000|2020-12-15 16:05:30|3670.55|3670.55|3670.2|3670.2|3670.88|3670.88|3670.2|3670.2|0
1608048340000|2020-12-15 16:05:40|3670.45|3670.45|3670.01|3670.01|3670.45|3670.45|3669.76|3669.76|0
1608048360000|2020-12-15 16:06:00|3670.41|3670.41|3670.01|3670.01|3670.41|3670.41|3670.01|3670.01|0
1608048370000|2020-12-15 16:06:10|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|3670.7|0
1608048380000|2020-12-15 16:06:20|3670.55|3670.55|3670.15|3670.15|3670.55|3670.55|3670.15|3670.15|0
1608048390000|2020-12-15 16:06:30|3669.75|3669.75|3669.62|3669.62|3669.9|3669.9|3669.14|3669.14|0
1608048400000|2020-12-15 16:06:40|3669.28|3669.28|3668.68|3668.68|3669.28|3669.28|3668.6|3668.6|0
1608048410000|2020-12-15 16:06:50|3667.74|3667.74|3667.12|3667.12|3667.74|3667.74|3667.12|3667.12|0
1608048420000|2020-12-15 16:07:00|3667.51|3667.51|3668.72|3668.72|3669.12|3669.12|3667.51|3667.51|0
1608048430000|2020-12-15 16:07:10|3668.49|3668.49|3670.44|3670.44|3670.44|3670.44|3667.3|3667.3|0
1608048440000|2020-12-15 16:07:20|3671.23|3671.23|3671.07|3671.07|3671.23|3671.23|3671.07|3671.07|0
1608048450000|2020-12-15 16:07:30|3671.32|3671.32|3671.24|3671.24|3671.4|3671.4|3671.24|3671.24|0
1608048460000|2020-12-15 16:07:40|3671.07|3671.07|3669.96|3669.96|3671.07|3671.07|3669.96|3669.96|0
1608048470000|2020-12-15 16:07:50|3670.33|3670.33|3672.99|3672.99|3672.99|3672.99|3670.18|3670.18|0
1608048480000|2020-12-15 16:08:00|3673.67|3673.67|3675.42|3675.42|3675.83|3675.83|3673.67|3673.67|0
1608048490000|2020-12-15 16:08:10|3677.41|3677.41|3677.82|3677.82|3677.82|3677.82|3677.03|3677.03|0
1608048500000|2020-12-15 16:08:20|3679.87|3679.87|3680.66|3680.66|3680.66|3680.66|3679.87|3679.87|0
1608048510000|2020-12-15 16:08:30|3679.98|3679.98|3678.48|3678.48|3679.98|3679.98|3678.08|3678.08|0
1608048520000|2020-12-15 16:08:40|3678.65|3678.65|3681.75|3681.75|3681.83|3681.83|3678.65|3678.65|0
1608048530000|2020-12-15 16:08:50|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|3682.14|0
1608048540000|2020-12-15 16:09:00|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|0
1608048550000|2020-12-15 16:09:10|3681.19|3681.19|3679.32|3679.32|3681.19|3681.19|3679.32|3679.32|0
1608048560000|2020-12-15 16:09:20|3679.71|3679.71|3680.11|3680.11|3680.11|3680.11|3679.71|3679.71|0
1608048570000|2020-12-15 16:09:30|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|0
1608048590000|2020-12-15 16:09:50|3680.04|3680.04|3681.66|3681.66|3681.78|3681.78|3680.04|3680.04|0
1608048600000|2020-12-15 16:10:00|3681.83|3681.83|3682.95|3682.95|3682.95|3682.95|3681.83|3681.83|0
1608048610000|2020-12-15 16:10:10|3682.27|3682.27|3682.64|3682.64|3682.64|3682.64|3682.27|3682.27|0
1608048630000|2020-12-15 16:10:30|3682.24|3682.24|3680.6|3680.6|3682.24|3682.24|3680.6|3680.6|0
1608048640000|2020-12-15 16:10:40|3681|3681|3681|3681|3681|3681|3681|3681|0
1608048650000|2020-12-15 16:10:50|3681.17|3681.17|3681.56|3681.56|3681.56|3681.56|3681.17|3681.17|0
1608048660000|2020-12-15 16:11:00|3681.96|3681.96|3681.56|3681.56|3681.96|3681.96|3681.56|3681.56|0
1608048680000|2020-12-15 16:11:20|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|0
1608048700000|2020-12-15 16:11:40|3681.67|3681.67|3680.55|3680.55|3681.67|3681.67|3680.55|3680.55|0
1608048710000|2020-12-15 16:11:50|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|0
1608048730000|2020-12-15 16:12:10|3680.88|3680.88|3681.21|3681.21|3681.21|3681.21|3680.88|3680.88|0
1608048740000|2020-12-15 16:12:20|3681.61|3681.61|3681.76|3681.76|3681.76|3681.76|3681.61|3681.61|0
1608048750000|2020-12-15 16:12:30|3681.67|3681.67|3680.88|3680.88|3681.67|3681.67|3680.88|3680.88|0
1608048760000|2020-12-15 16:12:40|3680.2|3680.2|3680.05|3680.05|3680.2|3680.2|3680.05|3680.05|0
1608048770000|2020-12-15 16:12:50|3680.13|3680.13|3680.93|3680.93|3680.93|3680.93|3680.13|3680.13|0
1608048780000|2020-12-15 16:13:00|3681.61|3681.61|3681.66|3681.66|3681.72|3681.72|3681.61|3681.61|0
1608048790000|2020-12-15 16:13:10|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|3681.56|0
1608048800000|2020-12-15 16:13:20|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1608048810000|2020-12-15 16:13:30|3681.27|3681.27|3681.72|3681.72|3681.72|3681.72|3681.27|3681.27|0
1608048820000|2020-12-15 16:13:40|3681.57|3681.57|3681.97|3681.97|3681.97|3681.97|3681.57|3681.57|0
1608048830000|2020-12-15 16:13:50|3681.57|3681.57|3681.97|3681.97|3681.97|3681.97|3681.57|3681.57|0
1608048840000|2020-12-15 16:14:00|3682.65|3682.65|3682.87|3682.87|3682.87|3682.87|3682.65|3682.65|0
1608048850000|2020-12-15 16:14:10|3682.47|3682.47|3681.02|3681.02|3682.47|3682.47|3681.02|3681.02|0
1608048860000|2020-12-15 16:14:20|3680.63|3680.63|3679.11|3679.11|3680.63|3680.63|3679.11|3679.11|0
1608048870000|2020-12-15 16:14:30|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|0
1608048880000|2020-12-15 16:14:40|3680.19|3680.19|3680.27|3680.27|3680.27|3680.27|3680.19|3680.19|0
1608048890000|2020-12-15 16:14:50|3680.35|3680.35|3681.15|3681.15|3681.15|3681.15|3680.35|3680.35|0
1608048910000|2020-12-15 16:15:10|3681.54|3681.54|3683.7|3683.7|3683.7|3683.7|3681.54|3681.54|0
1608048920000|2020-12-15 16:15:20|3683.02|3683.02|3682.94|3682.94|3683.02|3683.02|3682.94|3682.94|0
1608048930000|2020-12-15 16:15:30|3683.27|3683.27|3684.06|3684.06|3684.06|3684.06|3683.27|3683.27|0
1608048940000|2020-12-15 16:15:40|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|0
1608048960000|2020-12-15 16:16:00|3684.66|3684.66|3684.5|3684.5|3684.74|3684.74|3684.5|3684.5|0
1608048970000|2020-12-15 16:16:10|3682.91|3682.91|3682.35|3682.35|3683.31|3683.31|3682.35|3682.35|0
1608048980000|2020-12-15 16:16:20|3682.74|3682.74|3682.91|3682.91|3683.59|3683.59|3682.74|3682.74|0
1608049010000|2020-12-15 16:16:50|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|0
1608049020000|2020-12-15 16:17:00|3682.36|3682.36|3681.57|3681.57|3682.36|3682.36|3681.57|3681.57|0
1608049030000|2020-12-15 16:17:10|3681.17|3681.17|3681.57|3681.57|3681.57|3681.57|3681.17|3681.17|0
1608049050000|2020-12-15 16:17:30|3682.25|3682.25|3682.65|3682.65|3682.65|3682.65|3682.25|3682.25|0
1608049060000|2020-12-15 16:17:40|3681.96|3681.96|3681.57|3681.57|3681.96|3681.96|3681.57|3681.57|0
1608049070000|2020-12-15 16:17:50|3681.72|3681.72|3681.55|3681.55|3681.72|3681.72|3681.55|3681.55|0
1608049080000|2020-12-15 16:18:00|3681.63|3681.63|3681.55|3681.55|3681.63|3681.63|3681.55|3681.55|0
1608049090000|2020-12-15 16:18:10|3681.63|3681.63|3682.01|3682.01|3682.01|3682.01|3681.63|3681.63|0
1608049100000|2020-12-15 16:18:20|3682.1|3682.1|3681.04|3681.04|3682.49|3682.49|3681.04|3681.04|0
1608049110000|2020-12-15 16:18:30|3680.25|3680.25|3681.41|3681.41|3681.41|3681.41|3680.17|3680.17|0
1608049120000|2020-12-15 16:18:40|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|3681.81|0
1608049140000|2020-12-15 16:19:00|3682.49|3682.49|3682.89|3682.89|3682.89|3682.89|3682.49|3682.49|0
1608049160000|2020-12-15 16:19:20|3682.94|3682.94|3683.15|3683.15|3683.15|3683.15|3682.94|3682.94|0
1608049170000|2020-12-15 16:19:30|3682.36|3682.36|3682.76|3682.76|3682.76|3682.76|3682.36|3682.36|0
1608049180000|2020-12-15 16:19:40|3682.68|3682.68|3683.75|3683.75|3683.75|3683.75|3682.68|3682.68|0
1608049190000|2020-12-15 16:19:50|3684.15|3684.15|3683.91|3683.91|3684.15|3684.15|3683.91|3683.91|0
1608049200000|2020-12-15 16:20:00|3684.59|3684.59|3684.36|3684.36|3684.64|3684.64|3684.24|3684.24|0
1608049210000|2020-12-15 16:20:10|3684.28|3684.28|3683.2|3683.2|3684.29|3684.29|3683.2|3683.2|0
1608049220000|2020-12-15 16:20:20|3683.28|3683.28|3684.28|3684.28|3684.28|3684.28|3683.28|3683.28|0
1608049230000|2020-12-15 16:20:30|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|0
1608049240000|2020-12-15 16:20:40|3684.56|3684.56|3684.96|3684.96|3684.96|3684.96|3684.56|3684.56|0
1608049250000|2020-12-15 16:20:50|3685.11|3685.11|3685.41|3685.41|3685.41|3685.41|3685.11|3685.11|0
1608049260000|2020-12-15 16:21:00|3686.09|3686.09|3685.78|3685.78|3686.09|3686.09|3685.7|3685.7|0
1608049270000|2020-12-15 16:21:10|3685.38|3685.38|3688.34|3688.34|3688.34|3688.34|3685.22|3685.22|0
1608049280000|2020-12-15 16:21:20|3687.94|3687.94|3687.54|3687.54|3687.94|3687.94|3687.54|3687.54|0
1608049290000|2020-12-15 16:21:30|3687.7|3687.7|3687.7|3687.7|3687.7|3687.7|3687.7|3687.7|0
1608049300000|2020-12-15 16:21:40|3687.87|3687.87|3688.75|3688.75|3688.75|3688.75|3687.87|3687.87|0
1608049310000|2020-12-15 16:21:50|3690.11|3690.11|3689.48|3689.48|3690.28|3690.28|3689.48|3689.48|0
1608049320000|2020-12-15 16:22:00|3690.17|3690.17|3690.63|3690.63|3690.63|3690.63|3690.17|3690.17|0
1608049330000|2020-12-15 16:22:10|3690.23|3690.23|3689.83|3689.83|3690.23|3690.23|3689.83|3689.83|0
1608049340000|2020-12-15 16:22:20|3690.16|3690.16|3689.39|3689.39|3690.19|3690.19|3689.39|3689.39|0
1608049350000|2020-12-15 16:22:30|3689.31|3689.31|3689.2|3689.2|3689.31|3689.31|3689.2|3689.2|0
1608049360000|2020-12-15 16:22:40|3688.8|3688.8|3687.82|3687.82|3688.8|3688.8|3687.74|3687.74|0
1608049370000|2020-12-15 16:22:50|3687.43|3687.43|3688.49|3688.49|3688.49|3688.49|3687.03|3687.03|0
1608049380000|2020-12-15 16:23:00|3688.09|3688.09|3689.49|3689.49|3689.49|3689.49|3688.09|3688.09|0
1608049390000|2020-12-15 16:23:10|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|0
1608049400000|2020-12-15 16:23:20|3689.64|3689.64|3690.03|3690.03|3690.03|3690.03|3689.64|3689.64|0
1608049410000|2020-12-15 16:23:30|3690.14|3690.14|3689.98|3689.98|3690.14|3690.14|3689.98|3689.98|0
1608049420000|2020-12-15 16:23:40|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|3689.77|0
1608049440000|2020-12-15 16:24:00|3689.68|3689.68|3689.29|3689.29|3689.68|3689.68|3689.29|3689.29|0
1608049450000|2020-12-15 16:24:10|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|0
1608049460000|2020-12-15 16:24:20|3689.53|3689.53|3689.22|3689.22|3689.53|3689.53|3689.14|3689.14|0
1608049470000|2020-12-15 16:24:30|3688.92|3688.92|3688.92|3688.92|3689.01|3689.01|3688.92|3688.92|0
1608049480000|2020-12-15 16:24:40|3689.61|3689.61|3691.08|3691.08|3691.08|3691.08|3689.61|3689.61|0
1608049490000|2020-12-15 16:24:50|3690.69|3690.69|3690.29|3690.29|3690.69|3690.69|3690.29|3690.29|0
1608049500000|2020-12-15 16:25:00|3690.69|3690.69|3692.81|3692.81|3692.81|3692.81|3690.69|3690.69|0
1608049510000|2020-12-15 16:25:10|3692.96|3692.96|3693.63|3693.63|3693.63|3693.63|3692.96|3692.96|0
1608049520000|2020-12-15 16:25:20|3694.03|3694.03|3695.71|3695.71|3695.71|3695.71|3693.95|3693.95|0
1608049530000|2020-12-15 16:25:30|3695.96|3695.96|3698.1|3698.1|3698.49|3698.49|3695.96|3695.96|0
1608049540000|2020-12-15 16:25:40|3698.22|3698.22|3698.08|3698.08|3698.27|3698.27|3698.08|3698.08|0
1608049550000|2020-12-15 16:25:50|3697.68|3697.68|3697.63|3697.63|3697.68|3697.68|3697.63|3697.63|0
1608049560000|2020-12-15 16:26:00|3697.48|3697.48|3696.75|3696.75|3697.63|3697.63|3696.75|3696.75|0
1608049570000|2020-12-15 16:26:10|3696.07|3696.07|3696.07|3696.07|3696.07|3696.07|3696.07|3696.07|0
1608049580000|2020-12-15 16:26:20|3696.47|3696.47|3695.46|3695.46|3696.47|3696.47|3695.46|3695.46|0
1608049590000|2020-12-15 16:26:30|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1608049600000|2020-12-15 16:26:40|3695.69|3695.69|3696.24|3696.24|3696.24|3696.24|3695.69|3695.69|0
1608049610000|2020-12-15 16:26:50|3696.38|3696.38|3696.3|3696.3|3696.53|3696.53|3696.3|3696.3|0
1608049620000|2020-12-15 16:27:00|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|0
1608049630000|2020-12-15 16:27:10|3696.8|3696.8|3697.05|3697.05|3697.05|3697.05|3696.8|3696.8|0
1608049640000|2020-12-15 16:27:20|3696.65|3696.65|3695.97|3695.97|3696.65|3696.65|3695.97|3695.97|0
1608049650000|2020-12-15 16:27:30|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1608049660000|2020-12-15 16:27:40|3695.68|3695.68|3695.68|3695.68|3695.74|3695.74|3695.68|3695.68|0
1608049670000|2020-12-15 16:27:50|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|0
1608049680000|2020-12-15 16:28:00|3696.08|3696.08|3696.8|3696.8|3697.68|3697.68|3696.08|3696.08|0
1608049690000|2020-12-15 16:28:10|3696.41|3696.41|3696.09|3696.09|3696.41|3696.41|3695.93|3695.93|0
1608049700000|2020-12-15 16:28:20|3696.48|3696.48|3697.46|3697.46|3697.46|3697.46|3696.48|3696.48|0
1608049710000|2020-12-15 16:28:30|3697.54|3697.54|3697.05|3697.05|3697.54|3697.54|3696.9|3696.9|0
1608049720000|2020-12-15 16:28:40|3696.93|3696.93|3696.91|3696.91|3696.93|3696.93|3696.76|3696.76|0
1608049730000|2020-12-15 16:28:50|3696.51|3696.51|3695.97|3695.97|3696.76|3696.76|3695.97|3695.97|0
1608049740000|2020-12-15 16:29:00|3697.31|3697.31|3697.45|3697.45|3697.45|3697.45|3697.31|3697.31|0
1608049750000|2020-12-15 16:29:10|3697.52|3697.52|3696.16|3696.16|3697.67|3697.67|3696.16|3696.16|0
1608049760000|2020-12-15 16:29:20|3695.86|3695.86|3696.77|3696.77|3696.77|3696.77|3695.63|3695.63|0
1608049770000|2020-12-15 16:29:30|3696.37|3696.37|3697.07|3697.07|3697.07|3697.07|3695.69|3695.69|0
1608049780000|2020-12-15 16:29:40|3697.46|3697.46|3699.13|3699.13|3699.13|3699.13|3696.67|3696.67|0
1608049790000|2020-12-15 16:29:50|3698.98|3698.98|3698.8|3698.8|3699.13|3699.13|3698.28|3698.28|0
1608106500000|2020-12-16 08:15:00|3725.5|3725.5|3733.51|3733.51|3733.51|3733.51|3725.5|3725.5|0
1608106510000|2020-12-16 08:15:10|3732.72|3732.72|3732.72|3732.72|3732.72|3732.72|3732.72|3732.72|0
1608106530000|2020-12-16 08:15:30|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|3734.77|0
1608106540000|2020-12-16 08:15:40|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|0
1608106570000|2020-12-16 08:16:10|3733.19|3733.19|3734.94|3734.94|3735.34|3735.34|3733.19|3733.19|0
1608106580000|2020-12-16 08:16:20|3735.73|3735.73|3735.34|3735.34|3735.73|3735.73|3735.34|3735.34|0
1608106590000|2020-12-16 08:16:30|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|0
1608106600000|2020-12-16 08:16:40|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|3735.9|0
1608106620000|2020-12-16 08:17:00|3736.3|3736.3|3739.13|3739.13|3739.13|3739.13|3736.3|3736.3|0
1608106630000|2020-12-16 08:17:10|3738.74|3738.74|3738.89|3738.89|3738.89|3738.89|3738.74|3738.74|0
1608106640000|2020-12-16 08:17:20|3738.49|3738.49|3738.49|3738.49|3738.49|3738.49|3738.49|3738.49|0
1608106650000|2020-12-16 08:17:30|3737.74|3737.74|3737.74|3737.74|3737.74|3737.74|3737.74|3737.74|0
1608106660000|2020-12-16 08:17:40|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|3738.54|0
1608106670000|2020-12-16 08:17:50|3737.74|3737.74|3738.93|3738.93|3739.33|3739.33|3737.74|3737.74|0
1608106680000|2020-12-16 08:18:00|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|0
1608106690000|2020-12-16 08:18:10|3736.78|3736.78|3735.99|3735.99|3736.78|3736.78|3735.99|3735.99|0
1608106700000|2020-12-16 08:18:20|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|0
1608106710000|2020-12-16 08:18:30|3737.19|3737.19|3737.19|3737.19|3737.19|3737.19|3737.19|3737.19|0
1608106720000|2020-12-16 08:18:40|3737.88|3737.88|3742.46|3742.46|3742.46|3742.46|3737.88|3737.88|0
1608106730000|2020-12-16 08:18:50|3742.73|3742.73|3742.73|3742.73|3742.73|3742.73|3742.73|3742.73|0
1608106740000|2020-12-16 08:19:00|3742.62|3742.62|3741.14|3741.14|3742.62|3742.62|3740.75|3740.75|0
1608106750000|2020-12-16 08:19:10|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|0
1608106770000|2020-12-16 08:19:30|3741.38|3741.38|3743.92|3743.92|3744.22|3744.22|3741.08|3741.08|0
1608106780000|2020-12-16 08:19:40|3744.22|3744.22|3747.32|3747.32|3747.32|3747.32|3744.22|3744.22|0
1608106790000|2020-12-16 08:19:50|3747.62|3747.62|3746.83|3746.83|3747.62|3747.62|3746.83|3746.83|0
1608106810000|2020-12-16 08:20:10|3746.15|3746.15|3746.15|3746.15|3746.15|3746.15|3746.15|3746.15|0
1608106820000|2020-12-16 08:20:20|3745.35|3745.35|3745.35|3745.35|3745.35|3745.35|3745.35|3745.35|0
1608106830000|2020-12-16 08:20:30|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|3745.5|0
1608106840000|2020-12-16 08:20:40|3744.31|3744.31|3744.21|3744.21|3744.61|3744.61|3744.21|3744.21|0
1608106850000|2020-12-16 08:20:50|3743.92|3743.92|3744.71|3744.71|3744.71|3744.71|3743.92|3743.92|0
1608106860000|2020-12-16 08:21:00|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|0
1608106870000|2020-12-16 08:21:10|3743.81|3743.81|3743.81|3743.81|3743.81|3743.81|3743.81|3743.81|0
1608106890000|2020-12-16 08:21:30|3743.54|3743.54|3744.01|3744.01|3744.33|3744.33|3743.54|3743.54|0
1608106900000|2020-12-16 08:21:40|3744.28|3744.28|3743.55|3743.55|3744.28|3744.28|3743.44|3743.44|0
1608106910000|2020-12-16 08:21:50|3743.94|3743.94|3743.94|3743.94|3743.94|3743.94|3743.94|3743.94|0
1608106920000|2020-12-16 08:22:00|3743.26|3743.26|3743.55|3743.55|3743.55|3743.55|3742.86|3742.86|0
1608106930000|2020-12-16 08:22:10|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|3742.75|0
1608106940000|2020-12-16 08:22:20|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|3742.99|0
1608106950000|2020-12-16 08:22:30|3744.18|3744.18|3743.79|3743.79|3744.18|3744.18|3743.79|3743.79|0
1608106980000|2020-12-16 08:23:00|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|3744.12|0
1608106990000|2020-12-16 08:23:10|3744.01|3744.01|3736.28|3736.28|3744.01|3744.01|3736.28|3736.28|0
1608107020000|2020-12-16 08:23:40|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|0
1608107030000|2020-12-16 08:23:50|3737.07|3737.07|3738.97|3738.97|3739.8|3739.8|3737.07|3737.07|0
1608107040000|2020-12-16 08:24:00|3739.37|3739.37|3744.86|3744.86|3744.86|3744.86|3739.37|3739.37|0
1608107050000|2020-12-16 08:24:10|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|3745.45|0
1608107080000|2020-12-16 08:24:40|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|3744.77|0
1608107090000|2020-12-16 08:24:50|3743.18|3743.18|3743.58|3743.58|3743.58|3743.58|3743.18|3743.18|0
1608107100000|2020-12-16 08:25:00|3742.9|3742.9|3744.48|3744.48|3744.48|3744.48|3742.9|3742.9|0
1608107120000|2020-12-16 08:25:20|3744.43|3744.43|3744.43|3744.43|3744.43|3744.43|3744.43|3744.43|0
1608107160000|2020-12-16 08:26:00|3744.32|3744.32|3744.96|3744.96|3745.12|3745.12|3744.32|3744.32|0
1608107180000|2020-12-16 08:26:20|3744.56|3744.56|3744.56|3744.56|3744.56|3744.56|3744.56|3744.56|0
1608107190000|2020-12-16 08:26:30|3743.77|3743.77|3741.33|3741.33|3743.77|3743.77|3741.33|3741.33|0
1608107200000|2020-12-16 08:26:40|3740.54|3740.54|3739.35|3739.35|3740.54|3740.54|3739.35|3739.35|0
1608107210000|2020-12-16 08:26:50|3738.95|3738.95|3738.55|3738.55|3738.95|3738.95|3738.55|3738.55|0
1608107220000|2020-12-16 08:27:00|3738.16|3738.16|3740.32|3740.32|3741|3741|3738.16|3738.16|0
1608107240000|2020-12-16 08:27:20|3739.52|3739.52|3739.27|3739.27|3739.67|3739.67|3739.27|3739.27|0
1608107260000|2020-12-16 08:27:40|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|0
1608107270000|2020-12-16 08:27:50|3740.4|3740.4|3739.95|3739.95|3740.4|3740.4|3739.8|3739.8|0
1608107280000|2020-12-16 08:28:00|3740.55|3740.55|3740.98|3740.98|3740.98|3740.98|3740.55|3740.55|0
1608107290000|2020-12-16 08:28:10|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|0
1608107300000|2020-12-16 08:28:20|3740.42|3740.42|3739.63|3739.63|3740.42|3740.42|3739.63|3739.63|0
1608107310000|2020-12-16 08:28:30|3740.31|3740.31|3741.72|3741.72|3741.9|3741.9|3740.31|3740.31|0
1608107320000|2020-12-16 08:28:40|3741.56|3741.56|3740.37|3740.37|3741.56|3741.56|3740.37|3740.37|0
1608107330000|2020-12-16 08:28:50|3740.77|3740.77|3740.09|3740.09|3740.77|3740.77|3740.09|3740.09|0
1608107350000|2020-12-16 08:29:10|3740.88|3740.88|3740.83|3740.83|3740.88|3740.88|3740.83|3740.83|0
1608107360000|2020-12-16 08:29:20|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|0
1608107370000|2020-12-16 08:29:30|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|0
1608107380000|2020-12-16 08:29:40|3740.28|3740.28|3741.47|3741.47|3741.47|3741.47|3740.28|3740.28|0
1608107390000|2020-12-16 08:29:50|3742.15|3742.15|3743.41|3743.41|3743.41|3743.41|3741.36|3741.36|0
1608107400000|2020-12-16 08:30:00|3745|3745|3745.81|3745.81|3746.15|3746.15|3745|3745|0
1608107410000|2020-12-16 08:30:10|3746.61|3746.61|3747.42|3747.42|3747.5|3747.5|3746.61|3746.61|0
1608107420000|2020-12-16 08:30:20|3748.21|3748.21|3750.85|3750.85|3750.85|3750.85|3748.21|3748.21|0
1608107430000|2020-12-16 08:30:30|3750.77|3750.77|3751.64|3751.64|3752.33|3752.33|3750.27|3750.27|0
1608107440000|2020-12-16 08:30:40|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|0
1608107450000|2020-12-16 08:30:50|3752.2|3752.2|3751.41|3751.41|3752.2|3752.2|3751.29|3751.29|0
1608107460000|2020-12-16 08:31:00|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|0
1608107500000|2020-12-16 08:31:40|3751.79|3751.79|3752.18|3752.18|3752.18|3752.18|3751.79|3751.79|0
1608107510000|2020-12-16 08:31:50|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|3753.55|0
1608107520000|2020-12-16 08:32:00|3753.15|3753.15|3752.36|3752.36|3753.15|3753.15|3752.36|3752.36|0
1608107530000|2020-12-16 08:32:10|3753.04|3753.04|3752.92|3752.92|3753.04|3753.04|3752.92|3752.92|0
1608107560000|2020-12-16 08:32:40|3750.94|3750.94|3750.94|3750.94|3750.94|3750.94|3750.94|3750.94|0
1608107570000|2020-12-16 08:32:50|3751.27|3751.27|3751.95|3751.95|3751.95|3751.95|3751.27|3751.27|0
1608107580000|2020-12-16 08:33:00|3752.12|3752.12|3752.44|3752.44|3752.44|3752.44|3752.12|3752.12|0
1608107590000|2020-12-16 08:33:10|3752.65|3752.65|3755.05|3755.05|3755.05|3755.05|3752.65|3752.65|0
1608107600000|2020-12-16 08:33:20|3755.41|3755.41|3755.53|3755.53|3755.53|3755.53|3755.41|3755.41|0
1608107610000|2020-12-16 08:33:30|3754.84|3754.84|3752.86|3752.86|3754.84|3754.84|3752.86|3752.86|0
1608107620000|2020-12-16 08:33:40|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|0
1608107630000|2020-12-16 08:33:50|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|3753.57|0
1608107660000|2020-12-16 08:34:20|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|0
1608107690000|2020-12-16 08:34:50|3755.47|3755.47|3755.47|3755.47|3755.47|3755.47|3755.47|3755.47|0
1608107700000|2020-12-16 08:35:00|3755.31|3755.31|3753.04|3753.04|3755.31|3755.31|3753.04|3753.04|0
1608107730000|2020-12-16 08:35:30|3752.64|3752.64|3751.56|3751.56|3752.64|3752.64|3751.56|3751.56|0
1608107740000|2020-12-16 08:35:40|3751.32|3751.32|3750.01|3750.01|3751.32|3751.32|3750.01|3750.01|0
1608107770000|2020-12-16 08:36:10|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|0
1608107780000|2020-12-16 08:36:20|3748.64|3748.64|3745.91|3745.91|3748.64|3748.64|3745.91|3745.91|0
1608107800000|2020-12-16 08:36:40|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|0
1608107820000|2020-12-16 08:37:00|3746.02|3746.02|3744.96|3744.96|3746.02|3746.02|3744.88|3744.88|0
1608107860000|2020-12-16 08:37:40|3744.49|3744.49|3744.49|3744.49|3744.49|3744.49|3744.49|3744.49|0
1608107900000|2020-12-16 08:38:20|3745.17|3745.17|3745.57|3745.57|3745.57|3745.57|3745.17|3745.17|0
1608107910000|2020-12-16 08:38:30|3747.62|3747.62|3748.01|3748.01|3748.01|3748.01|3747.62|3747.62|0
1608107940000|2020-12-16 08:39:00|3747.33|3747.33|3744.99|3744.99|3747.33|3747.33|3744.99|3744.99|0
1608107990000|2020-12-16 08:39:50|3745.67|3745.67|3746.36|3746.36|3746.36|3746.36|3745.67|3745.67|0
1608108000000|2020-12-16 08:40:00|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|0
1608108030000|2020-12-16 08:40:30|3746.25|3746.25|3748.1|3748.1|3748.1|3748.1|3746.25|3746.25|0
1608108040000|2020-12-16 08:40:40|3748.5|3748.5|3748.5|3748.5|3748.5|3748.5|3748.5|3748.5|0
1608108070000|2020-12-16 08:41:10|3748.1|3748.1|3748.1|3748.1|3748.1|3748.1|3748.1|3748.1|0
1608108080000|2020-12-16 08:41:20|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|0
1608108100000|2020-12-16 08:41:40|3747.56|3747.56|3747.56|3747.56|3747.56|3747.56|3747.56|3747.56|0
1608108130000|2020-12-16 08:42:10|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|3748.25|0
1608108140000|2020-12-16 08:42:20|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|3747.83|0
1608108150000|2020-12-16 08:42:30|3745.85|3745.85|3743.16|3743.16|3745.85|3745.85|3743.16|3743.16|0
1608108190000|2020-12-16 08:43:10|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|3742.66|0
1608108200000|2020-12-16 08:43:20|3742.39|3742.39|3742.34|3742.34|3742.39|3742.39|3742.34|3742.34|0
1608108220000|2020-12-16 08:43:40|3742.44|3742.44|3742.55|3742.55|3742.55|3742.55|3742.44|3742.44|0
1608108230000|2020-12-16 08:43:50|3740.57|3740.57|3740.57|3740.57|3740.57|3740.57|3740.57|3740.57|0
1608108260000|2020-12-16 08:44:20|3741.25|3741.25|3742.33|3742.33|3742.33|3742.33|3741.25|3741.25|0
1608108270000|2020-12-16 08:44:30|3742.18|3742.18|3742.58|3742.58|3742.58|3742.58|3742.18|3742.18|0
1608108280000|2020-12-16 08:44:40|3742.98|3742.98|3742.98|3742.98|3742.98|3742.98|3742.98|3742.98|0
1608108290000|2020-12-16 08:44:50|3743.88|3743.88|3743.52|3743.52|3744.21|3744.21|3743.52|3743.52|0
1608108300000|2020-12-16 08:45:00|3743.69|3743.69|3743.69|3743.69|3743.69|3743.69|3743.69|3743.69|0
1608108330000|2020-12-16 08:45:30|3742.9|3742.9|3742.9|3742.9|3742.9|3742.9|3742.9|3742.9|0
1608108350000|2020-12-16 08:45:50|3743.29|3743.29|3743.29|3743.29|3743.29|3743.29|3743.29|3743.29|0
1608108360000|2020-12-16 08:46:00|3744.09|3744.09|3743.79|3743.79|3744.09|3744.09|3743.79|3743.79|0
1608108370000|2020-12-16 08:46:10|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|0
1608108400000|2020-12-16 08:46:40|3744.14|3744.14|3745.84|3745.84|3745.84|3745.84|3744.14|3744.14|0
1608108410000|2020-12-16 08:46:50|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|0
1608108420000|2020-12-16 08:47:00|3746.75|3746.75|3748.11|3748.11|3748.11|3748.11|3746.75|3746.75|0
1608108430000|2020-12-16 08:47:10|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|0
1608108440000|2020-12-16 08:47:20|3746.76|3746.76|3746.36|3746.36|3746.76|3746.76|3746.36|3746.36|0
1608108450000|2020-12-16 08:47:30|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|0
1608108460000|2020-12-16 08:47:40|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|0
1608108480000|2020-12-16 08:48:00|3746.58|3746.58|3746.18|3746.18|3746.58|3746.58|3746.18|3746.18|0
1608108520000|2020-12-16 08:48:40|3744.82|3744.82|3744.82|3744.82|3744.82|3744.82|3744.82|3744.82|0
1608108530000|2020-12-16 08:48:50|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|3744.76|0
1608108540000|2020-12-16 08:49:00|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|3745.16|0
1608108550000|2020-12-16 08:49:10|3744.76|3744.76|3745.45|3745.45|3745.45|3745.45|3744.76|3744.76|0
1608108580000|2020-12-16 08:49:40|3745.61|3745.61|3747.79|3747.79|3747.79|3747.79|3745.61|3745.61|0
1608108590000|2020-12-16 08:49:50|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|0
1608108600000|2020-12-16 08:50:00|3747.05|3747.05|3745.97|3745.97|3747.05|3747.05|3745.97|3745.97|0
1608108620000|2020-12-16 08:50:20|3746.44|3746.44|3745.78|3745.78|3746.44|3746.44|3745.78|3745.78|0
1608108630000|2020-12-16 08:50:30|3745.93|3745.93|3745.14|3745.14|3745.93|3745.93|3745.14|3745.14|0
1608108640000|2020-12-16 08:50:40|3744.99|3744.99|3744.99|3744.99|3744.99|3744.99|3744.99|3744.99|0
1608108650000|2020-12-16 08:50:50|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|0
1608108660000|2020-12-16 08:51:00|3744.25|3744.25|3744.01|3744.01|3744.25|3744.25|3744.01|3744.01|0
1608108670000|2020-12-16 08:51:10|3744.7|3744.7|3744.24|3744.24|3744.7|3744.7|3744.24|3744.24|0
1608108680000|2020-12-16 08:51:20|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|3743.85|0
1608108700000|2020-12-16 08:51:40|3743.4|3743.4|3743.65|3743.65|3743.8|3743.8|3743.4|3743.4|0
1608108720000|2020-12-16 08:52:00|3742.28|3742.28|3739.66|3739.66|3742.28|3742.28|3739.66|3739.66|0
1608108730000|2020-12-16 08:52:10|3738.87|3738.87|3738.71|3738.71|3738.87|3738.87|3738.65|3738.65|0
1608108740000|2020-12-16 08:52:20|3739.1|3739.1|3739.1|3739.1|3739.1|3739.1|3739.1|3739.1|0
1608108750000|2020-12-16 08:52:30|3739.26|3739.26|3739.26|3739.26|3739.26|3739.26|3739.26|3739.26|0
1608108760000|2020-12-16 08:52:40|3739.66|3739.66|3739.66|3739.66|3739.66|3739.66|3739.66|3739.66|0
1608108770000|2020-12-16 08:52:50|3740.06|3740.06|3741.55|3741.55|3742.23|3742.23|3740.06|3740.06|0
1608108780000|2020-12-16 08:53:00|3741.34|3741.34|3744.73|3744.73|3745.13|3745.13|3741.34|3741.34|0
1608108800000|2020-12-16 08:53:20|3745.23|3745.23|3745.38|3745.38|3745.38|3745.38|3745.23|3745.23|0
1608108830000|2020-12-16 08:53:50|3745.77|3745.77|3744.58|3744.58|3745.77|3745.77|3744.58|3744.58|0
1608108840000|2020-12-16 08:54:00|3745.77|3745.77|3745.68|3745.68|3746.07|3746.07|3744.88|3744.88|0
1608108850000|2020-12-16 08:54:10|3745.35|3745.35|3745.95|3745.95|3745.95|3745.95|3744.5|3744.5|0
1608108860000|2020-12-16 08:54:20|3746.11|3746.11|3747.3|3747.3|3747.3|3747.3|3746.11|3746.11|0
1608108890000|2020-12-16 08:54:50|3745.93|3745.93|3745.93|3745.93|3745.93|3745.93|3745.93|3745.93|0
1608108900000|2020-12-16 08:55:00|3747.12|3747.12|3747.12|3747.12|3747.12|3747.12|3747.12|3747.12|0
1608108910000|2020-12-16 08:55:10|3746.97|3746.97|3748.34|3748.34|3748.34|3748.34|3746.97|3746.97|0
1608108920000|2020-12-16 08:55:20|3748.49|3748.49|3748.09|3748.09|3748.89|3748.89|3748.09|3748.09|0
1608108930000|2020-12-16 08:55:30|3747.79|3747.79|3748.19|3748.19|3748.19|3748.19|3747.79|3747.79|0
1608108940000|2020-12-16 08:55:40|3748.04|3748.04|3748.09|3748.09|3748.34|3748.34|3748.04|3748.04|0
1608108950000|2020-12-16 08:55:50|3747.64|3747.64|3745.19|3745.19|3747.64|3747.64|3745.19|3745.19|0
1608108960000|2020-12-16 08:56:00|3744.79|3744.79|3745.48|3745.48|3745.48|3745.48|3744.79|3744.79|0
1608108970000|2020-12-16 08:56:10|3744.29|3744.29|3744.29|3744.29|3744.29|3744.29|3744.29|3744.29|0
1608108980000|2020-12-16 08:56:20|3744.97|3744.97|3744.97|3744.97|3744.97|3744.97|3744.97|3744.97|0
1608108990000|2020-12-16 08:56:30|3745.09|3745.09|3745.47|3745.47|3745.47|3745.47|3745.09|3745.09|0
1608109000000|2020-12-16 08:56:40|3745.52|3745.52|3745.63|3745.63|3745.63|3745.63|3745.52|3745.52|0
1608109030000|2020-12-16 08:57:10|3744.94|3744.94|3744.94|3744.94|3744.94|3744.94|3744.94|3744.94|0
1608109040000|2020-12-16 08:57:20|3744.7|3744.7|3745.09|3745.09|3745.09|3745.09|3744.7|3744.7|0
1608109060000|2020-12-16 08:57:40|3745.49|3745.49|3744.3|3744.3|3745.49|3745.49|3744.3|3744.3|0
1608109090000|2020-12-16 08:58:10|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|3744.51|0
1608109100000|2020-12-16 08:58:20|3745.31|3745.31|3746.1|3746.1|3746.1|3746.1|3745.31|3745.31|0
1608109130000|2020-12-16 08:58:50|3745.7|3745.7|3746.95|3746.95|3746.95|3746.95|3745.7|3745.7|0
1608109180000|2020-12-16 08:59:40|3746.26|3746.26|3746.26|3746.26|3746.26|3746.26|3746.26|3746.26|0
1608109190000|2020-12-16 08:59:50|3746.03|3746.03|3745.86|3745.86|3746.03|3746.03|3745.86|3745.86|0
1608109200000|2020-12-16 09:00:00|3745.97|3745.97|3743.75|3743.75|3745.97|3745.97|3743.75|3743.75|0
1608109230000|2020-12-16 09:00:30|3743.36|3743.36|3741.68|3741.68|3743.36|3743.36|3741.68|3741.68|0
1608109250000|2020-12-16 09:00:50|3740.99|3740.99|3740.99|3740.99|3740.99|3740.99|3740.99|3740.99|0
1608109260000|2020-12-16 09:01:00|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|0
1608109270000|2020-12-16 09:01:10|3740.2|3740.2|3739.41|3739.41|3740.2|3740.2|3739.41|3739.41|0
1608109280000|2020-12-16 09:01:20|3738.61|3738.61|3737.7|3737.7|3738.61|3738.61|3737.7|3737.7|0
1608109290000|2020-12-16 09:01:30|3736.33|3736.33|3734.97|3734.97|3736.33|3736.33|3734.97|3734.97|0
1608109310000|2020-12-16 09:01:50|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|0
1608109370000|2020-12-16 09:02:50|3734.68|3734.68|3733.89|3733.89|3734.68|3734.68|3733.89|3733.89|0
1608109380000|2020-12-16 09:03:00|3733.49|3733.49|3733.89|3733.89|3733.89|3733.89|3733.49|3733.49|0
1608109390000|2020-12-16 09:03:10|3734.28|3734.28|3734.68|3734.68|3734.68|3734.68|3734.28|3734.28|0
1608109410000|2020-12-16 09:03:30|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|3735.36|0
1608109420000|2020-12-16 09:03:40|3735.24|3735.24|3735.84|3735.84|3735.84|3735.84|3735.24|3735.24|0
1608109430000|2020-12-16 09:03:50|3735.81|3735.81|3736.49|3736.49|3736.49|3736.49|3735.81|3735.81|0
1608109450000|2020-12-16 09:04:10|3736.74|3736.74|3735.15|3735.15|3736.74|3736.74|3734.75|3734.75|0
1608109460000|2020-12-16 09:04:20|3734.47|3734.47|3734.47|3734.47|3734.47|3734.47|3734.47|3734.47|0
1608109480000|2020-12-16 09:04:40|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|3733.01|3733.01|0
1608109490000|2020-12-16 09:04:50|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|0
1608109510000|2020-12-16 09:05:10|3735.28|3735.28|3736.18|3736.18|3736.18|3736.18|3735.28|3735.28|0
1608109520000|2020-12-16 09:05:20|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|0
1608109540000|2020-12-16 09:05:40|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|0
1608109550000|2020-12-16 09:05:50|3734.97|3734.97|3734.57|3734.57|3734.97|3734.97|3734.57|3734.57|0
1608109560000|2020-12-16 09:06:00|3735.25|3735.25|3735.25|3735.25|3735.25|3735.25|3735.25|3735.25|0
1608109570000|2020-12-16 09:06:10|3735.65|3735.65|3736.45|3736.45|3736.45|3736.45|3735.65|3735.65|0
1608109580000|2020-12-16 09:06:20|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|0
1608109600000|2020-12-16 09:06:40|3736.38|3736.38|3737.06|3737.06|3737.06|3737.06|3736.38|3736.38|0
1608109610000|2020-12-16 09:06:50|3737.75|3737.75|3739.78|3739.78|3739.78|3739.78|3737.75|3737.75|0
1608109630000|2020-12-16 09:07:10|3738.59|3738.59|3738.34|3738.34|3738.59|3738.59|3738.34|3738.34|0
1608109690000|2020-12-16 09:08:10|3737.66|3737.66|3738.32|3738.32|3738.32|3738.32|3737.66|3737.66|0
1608109700000|2020-12-16 09:08:20|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|0
1608109740000|2020-12-16 09:09:00|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|0
1608109750000|2020-12-16 09:09:10|3736.2|3736.2|3736.2|3736.2|3736.2|3736.2|3736.2|3736.2|0
1608109790000|2020-12-16 09:09:50|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|0
1608109810000|2020-12-16 09:10:10|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|3736.05|0
1608109830000|2020-12-16 09:10:30|3734.69|3734.69|3734.79|3734.79|3734.79|3734.79|3734.69|3734.69|0
1608109840000|2020-12-16 09:10:40|3734.46|3734.46|3732.93|3732.93|3734.46|3734.46|3732.93|3732.93|0
1608109850000|2020-12-16 09:10:50|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|0
1608109860000|2020-12-16 09:11:00|3731.58|3731.58|3730.86|3730.86|3731.58|3731.58|3730.86|3730.86|0
1608109870000|2020-12-16 09:11:10|3730.46|3730.46|3732.05|3732.05|3732.05|3732.05|3730.46|3730.46|0
1608109890000|2020-12-16 09:11:30|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|0
1608109900000|2020-12-16 09:11:40|3730.52|3730.52|3730.11|3730.11|3730.52|3730.52|3730.11|3730.11|0
1608109910000|2020-12-16 09:11:50|3729.71|3729.71|3729.31|3729.31|3729.71|3729.71|3729.31|3729.31|0
1608109920000|2020-12-16 09:12:00|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|0
1608109930000|2020-12-16 09:12:10|3728.86|3728.86|3728.7|3728.7|3728.86|3728.86|3728.7|3728.7|0
1608109950000|2020-12-16 09:12:30|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|0
1608109970000|2020-12-16 09:12:50|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|0
1608109990000|2020-12-16 09:13:10|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|0
1608110000000|2020-12-16 09:13:20|3727.55|3727.55|3727.19|3727.19|3727.55|3727.55|3726.26|3726.26|0
1608110020000|2020-12-16 09:13:40|3727.88|3727.88|3728.64|3728.64|3729.33|3729.33|3727.88|3727.88|0
1608110030000|2020-12-16 09:13:50|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|0
1608110050000|2020-12-16 09:14:10|3730.41|3730.41|3730.62|3730.62|3730.79|3730.79|3730.41|3730.41|0
1608110070000|2020-12-16 09:14:30|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|3730.7|0
1608110080000|2020-12-16 09:14:40|3730.02|3730.02|3730.7|3730.7|3730.7|3730.7|3730.02|3730.02|0
1608110090000|2020-12-16 09:14:50|3732.69|3732.69|3732.24|3732.24|3732.69|3732.69|3732.24|3732.24|0
1608110100000|2020-12-16 09:15:00|3731.56|3731.56|3730.51|3730.51|3731.56|3731.56|3730.51|3730.51|0
1608110110000|2020-12-16 09:15:10|3729.83|3729.83|3728.46|3728.46|3729.83|3729.83|3728.35|3728.35|0
1608110150000|2020-12-16 09:15:50|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|3727.88|0
1608110190000|2020-12-16 09:16:30|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1608110210000|2020-12-16 09:16:50|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|0
1608110230000|2020-12-16 09:17:10|3728.84|3728.84|3729.09|3729.09|3729.09|3729.09|3728.84|3728.84|0
1608110240000|2020-12-16 09:17:20|3729.88|3729.88|3729.09|3729.09|3729.88|3729.88|3729.09|3729.09|0
1608110250000|2020-12-16 09:17:30|3729.14|3729.14|3729.14|3729.14|3729.14|3729.14|3729.14|3729.14|0
1608110260000|2020-12-16 09:17:40|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|0
1608110280000|2020-12-16 09:18:00|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|3728.94|0
1608110310000|2020-12-16 09:18:30|3729.34|3729.34|3730.14|3730.14|3730.14|3730.14|3728.94|3728.94|0
1608110330000|2020-12-16 09:18:50|3732.87|3732.87|3734.06|3734.06|3734.06|3734.06|3732.87|3732.87|0
1608110340000|2020-12-16 09:19:00|3733.66|3733.66|3732.87|3732.87|3733.66|3733.66|3732.87|3732.87|0
1608110360000|2020-12-16 09:19:20|3732.45|3732.45|3732.45|3732.45|3732.45|3732.45|3732.45|3732.45|0
1608110370000|2020-12-16 09:19:30|3731.77|3731.77|3732.45|3732.45|3732.45|3732.45|3731.77|3731.77|0
1608110380000|2020-12-16 09:19:40|3732.78|3732.78|3732.78|3732.78|3732.78|3732.78|3732.78|3732.78|0
1608110410000|2020-12-16 09:20:10|3731.59|3731.59|3731.74|3731.74|3731.74|3731.74|3731.59|3731.59|0
1608110430000|2020-12-16 09:20:30|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|0
1608110440000|2020-12-16 09:20:40|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1608110460000|2020-12-16 09:21:00|3731.63|3731.63|3734.58|3734.58|3734.74|3734.74|3731.63|3731.63|0
1608110470000|2020-12-16 09:21:10|3735.26|3735.26|3735.31|3735.31|3735.31|3735.31|3735.26|3735.26|0
1608110480000|2020-12-16 09:21:20|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|0
1608110490000|2020-12-16 09:21:30|3734.97|3734.97|3734.97|3734.97|3734.97|3734.97|3734.97|3734.97|0
1608110510000|2020-12-16 09:21:50|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|3735.37|0
1608110520000|2020-12-16 09:22:00|3734.97|3734.97|3735.76|3735.76|3735.76|3735.76|3734.97|3734.97|0
1608110540000|2020-12-16 09:22:20|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|0
1608110550000|2020-12-16 09:22:30|3734.4|3734.4|3734.4|3734.4|3734.4|3734.4|3734.4|3734.4|0
1608110560000|2020-12-16 09:22:40|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|0
1608110570000|2020-12-16 09:22:50|3735.09|3735.09|3735.49|3735.49|3735.49|3735.49|3735.09|3735.09|0
1608110580000|2020-12-16 09:23:00|3735.89|3735.89|3737.87|3737.87|3737.87|3737.87|3735.89|3735.89|0
1608110590000|2020-12-16 09:23:10|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|0
1608110610000|2020-12-16 09:23:30|3737.72|3737.72|3737.72|3737.72|3737.72|3737.72|3737.72|3737.72|0
1608110620000|2020-12-16 09:23:40|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|0
1608110660000|2020-12-16 09:24:20|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|0
1608110680000|2020-12-16 09:24:40|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|3737.36|0
1608110700000|2020-12-16 09:25:00|3737.52|3737.52|3740.19|3740.19|3740.19|3740.19|3737.52|3737.52|0
1608110710000|2020-12-16 09:25:10|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|3740.14|0
1608110740000|2020-12-16 09:25:40|3740.54|3740.54|3740.54|3740.54|3740.54|3740.54|3740.54|3740.54|0
1608110760000|2020-12-16 09:26:00|3739.17|3739.17|3739.85|3739.85|3739.85|3739.85|3739.17|3739.17|0
1608110780000|2020-12-16 09:26:20|3739.64|3739.64|3739.24|3739.24|3739.64|3739.64|3738.84|3738.84|0
1608110810000|2020-12-16 09:26:50|3739.03|3739.03|3739.82|3739.82|3739.82|3739.82|3739.03|3739.03|0
1608110820000|2020-12-16 09:27:00|3739.42|3739.42|3740.22|3740.22|3740.22|3740.22|3739.42|3739.42|0
1608110860000|2020-12-16 09:27:40|3739.56|3739.56|3739.7|3739.7|3739.87|3739.87|3739.47|3739.47|0
1608110870000|2020-12-16 09:27:50|3740.1|3740.1|3738.73|3738.73|3740.1|3740.1|3738.73|3738.73|0
1608110880000|2020-12-16 09:28:00|3738.79|3738.79|3736.95|3736.95|3738.79|3738.79|3736.95|3736.95|0
1608110910000|2020-12-16 09:28:30|3736.56|3736.56|3736.56|3736.56|3736.56|3736.56|3736.56|3736.56|0
1608110920000|2020-12-16 09:28:40|3736.39|3736.39|3736.39|3736.39|3736.39|3736.39|3736.39|3736.39|0
1608110930000|2020-12-16 09:28:50|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|0
1608110990000|2020-12-16 09:29:50|3735|3735|3735|3735|3735|3735|3735|3735|0
1608111000000|2020-12-16 09:30:00|3735.12|3735.12|3736.14|3736.14|3736.14|3736.14|3735.06|3735.06|0
1608111020000|2020-12-16 09:30:20|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|0
1608111040000|2020-12-16 09:30:40|3735.85|3735.85|3733.47|3733.47|3735.85|3735.85|3733.47|3733.47|0
1608111050000|2020-12-16 09:30:50|3734.16|3734.16|3734.65|3734.65|3734.65|3734.65|3734.16|3734.16|0
1608111060000|2020-12-16 09:31:00|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|0
1608111070000|2020-12-16 09:31:10|3734.52|3734.52|3736.12|3736.12|3736.77|3736.77|3734.52|3734.52|0
1608111080000|2020-12-16 09:31:20|3736.27|3736.27|3736.12|3736.12|3736.27|3736.27|3736.12|3736.12|0
1608111090000|2020-12-16 09:31:30|3736.03|3736.03|3735.35|3735.35|3736.03|3736.03|3735.35|3735.35|0
1608111100000|2020-12-16 09:31:40|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|0
1608111110000|2020-12-16 09:31:50|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|0
1608111130000|2020-12-16 09:32:10|3734.76|3734.76|3734.76|3734.76|3734.76|3734.76|3734.76|3734.76|0
1608111140000|2020-12-16 09:32:20|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|0
1608111160000|2020-12-16 09:32:40|3733.68|3733.68|3733.6|3733.6|3733.68|3733.68|3733.43|3733.43|0
1608111170000|2020-12-16 09:32:50|3732.92|3732.92|3732.92|3732.92|3732.92|3732.92|3732.92|3732.92|0
1608111180000|2020-12-16 09:33:00|3731.73|3731.73|3731.33|3731.33|3731.73|3731.73|3731.33|3731.33|0
1608111200000|2020-12-16 09:33:20|3729.96|3729.96|3729.81|3729.81|3729.96|3729.96|3729.81|3729.81|0
1608111210000|2020-12-16 09:33:30|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|3729.67|0
1608111220000|2020-12-16 09:33:40|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|3729.25|0
1608111250000|2020-12-16 09:34:10|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|0
1608111260000|2020-12-16 09:34:20|3728.54|3728.54|3728.94|3728.94|3728.94|3728.94|3728.54|3728.54|0
1608111270000|2020-12-16 09:34:30|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|0
1608111280000|2020-12-16 09:34:40|3729.08|3729.08|3729.08|3729.08|3729.08|3729.08|3729.08|3729.08|0
1608111300000|2020-12-16 09:35:00|3729.87|3729.87|3729.87|3729.87|3729.87|3729.87|3729.87|3729.87|0
1608111310000|2020-12-16 09:35:10|3729.48|3729.48|3729.31|3729.31|3729.48|3729.48|3729.31|3729.31|0
1608111320000|2020-12-16 09:35:20|3729.71|3729.71|3728.18|3728.18|3729.71|3729.71|3728.18|3728.18|0
1608111330000|2020-12-16 09:35:30|3728.97|3728.97|3728.63|3728.63|3729.02|3729.02|3728.63|3728.63|0
1608111340000|2020-12-16 09:35:40|3729.1|3729.1|3728.71|3728.71|3729.1|3729.1|3728.71|3728.71|0
1608111350000|2020-12-16 09:35:50|3729.5|3729.5|3729.1|3729.1|3729.5|3729.5|3729.1|3729.1|0
1608111360000|2020-12-16 09:36:00|3728.98|3728.98|3729.38|3729.38|3729.38|3729.38|3728.98|3728.98|0
1608111370000|2020-12-16 09:36:10|3729.78|3729.78|3729.78|3729.78|3730.18|3730.18|3729.78|3729.78|0
1608111380000|2020-12-16 09:36:20|3730.97|3730.97|3730.57|3730.57|3730.97|3730.97|3730.57|3730.57|0
1608111390000|2020-12-16 09:36:30|3731.26|3731.26|3733.1|3733.1|3733.1|3733.1|3731.26|3731.26|0
1608111400000|2020-12-16 09:36:40|3732.42|3732.42|3732.5|3732.5|3732.5|3732.5|3732.42|3732.42|0
1608111410000|2020-12-16 09:36:50|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|0
1608111440000|2020-12-16 09:37:20|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|0
1608111450000|2020-12-16 09:37:30|3732.5|3732.5|3732.5|3732.5|3732.5|3732.5|3732.5|3732.5|0
1608111460000|2020-12-16 09:37:40|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|3732.75|0
1608111470000|2020-12-16 09:37:50|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|0
1608111480000|2020-12-16 09:38:00|3732.04|3732.04|3731.47|3731.47|3732.2|3732.2|3731.47|3731.47|0
1608111520000|2020-12-16 09:38:40|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|0
1608111550000|2020-12-16 09:39:10|3729.93|3729.93|3731.8|3731.8|3731.91|3731.91|3729.93|3729.93|0
1608111570000|2020-12-16 09:39:30|3730.61|3730.61|3730.61|3730.61|3730.61|3730.61|3730.61|3730.61|0
1608111580000|2020-12-16 09:39:40|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|3731.3|0
1608111600000|2020-12-16 09:40:00|3731.46|3731.46|3731.62|3731.62|3731.62|3731.62|3731.46|3731.46|0
1608111610000|2020-12-16 09:40:10|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|0
1608111620000|2020-12-16 09:40:20|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|3734.06|0
1608111640000|2020-12-16 09:40:40|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|0
1608111650000|2020-12-16 09:40:50|3733.64|3733.64|3733.72|3733.72|3733.72|3733.72|3733.48|3733.48|0
1608111690000|2020-12-16 09:41:30|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|0
1608111770000|2020-12-16 09:42:50|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|3732.93|0
1608111780000|2020-12-16 09:43:00|3732.53|3732.53|3732.12|3732.12|3732.53|3732.53|3732.12|3732.12|0
1608111800000|2020-12-16 09:43:20|3732.2|3732.2|3732.2|3732.2|3732.2|3732.2|3732.2|3732.2|0
1608111810000|2020-12-16 09:43:30|3732.26|3732.26|3732.26|3732.26|3732.26|3732.26|3732.26|3732.26|0
1608111820000|2020-12-16 09:43:40|3732.15|3732.15|3731.79|3731.79|3732.15|3732.15|3731.79|3731.79|0
1608111830000|2020-12-16 09:43:50|3732.09|3732.09|3731.94|3731.94|3732.09|3732.09|3731.94|3731.94|0
1608111840000|2020-12-16 09:44:00|3731.78|3731.78|3730.98|3730.98|3731.78|3731.78|3730.98|3730.98|0
1608111850000|2020-12-16 09:44:10|3730.82|3730.82|3730.93|3730.93|3730.93|3730.93|3730.14|3730.14|0
1608111870000|2020-12-16 09:44:30|3730.99|3730.99|3730.19|3730.19|3730.99|3730.99|3730.19|3730.19|0
1608111890000|2020-12-16 09:44:50|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|0
1608111920000|2020-12-16 09:45:20|3729.71|3729.71|3729.36|3729.36|3729.71|3729.71|3729.03|3729.03|0
1608111930000|2020-12-16 09:45:30|3729.76|3729.76|3730.95|3730.95|3730.95|3730.95|3729.76|3729.76|0
1608111940000|2020-12-16 09:45:40|3729.58|3729.58|3729.58|3729.58|3729.98|3729.98|3729.58|3729.58|0
1608111980000|2020-12-16 09:46:20|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|3729.19|0
1608112050000|2020-12-16 09:47:30|3729.58|3729.58|3729.98|3729.98|3729.98|3729.98|3729.58|3729.58|0
1608112060000|2020-12-16 09:47:40|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|0
1608112070000|2020-12-16 09:47:50|3730.62|3730.62|3730.08|3730.08|3730.62|3730.62|3730.08|3730.08|0
1608112080000|2020-12-16 09:48:00|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|0
1608112100000|2020-12-16 09:48:20|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|3729.98|0
1608112150000|2020-12-16 09:49:10|3730.77|3730.77|3731.6|3731.6|3731.6|3731.6|3730.77|3730.77|0
1608112170000|2020-12-16 09:49:30|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|0
1608112200000|2020-12-16 09:50:00|3732.26|3732.26|3732.94|3732.94|3732.94|3732.94|3732.26|3732.26|0
1608112210000|2020-12-16 09:50:10|3733.34|3733.34|3733.34|3733.34|3733.34|3733.34|3733.34|3733.34|0
1608112220000|2020-12-16 09:50:20|3734.02|3734.02|3734.02|3734.02|3734.02|3734.02|3734.02|3734.02|0
1608112230000|2020-12-16 09:50:30|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|3734.1|0
1608112260000|2020-12-16 09:51:00|3733.42|3733.42|3733.42|3733.42|3733.42|3733.42|3733.42|3733.42|0
1608112270000|2020-12-16 09:51:10|3733.02|3733.02|3731.04|3731.04|3733.02|3733.02|3731.04|3731.04|0
1608112290000|2020-12-16 09:51:30|3730.35|3730.35|3729.42|3729.42|3730.35|3730.35|3729.42|3729.42|0
1608112300000|2020-12-16 09:51:40|3730.22|3730.22|3730.22|3730.22|3730.22|3730.22|3730.22|3730.22|0
1608112310000|2020-12-16 09:51:50|3729.53|3729.53|3729.53|3729.53|3729.53|3729.53|3729.53|3729.53|0
1608112320000|2020-12-16 09:52:00|3728.85|3728.85|3730.44|3730.44|3730.44|3730.44|3728.85|3728.85|0
1608112330000|2020-12-16 09:52:10|3730.14|3730.14|3729.24|3729.24|3730.14|3730.14|3728.84|3728.84|0
1608112370000|2020-12-16 09:52:50|3729.19|3729.19|3728.39|3728.39|3729.19|3729.19|3728.39|3728.39|0
1608112410000|2020-12-16 09:53:30|3728.5|3728.5|3729.24|3729.24|3729.24|3729.24|3728.5|3728.5|0
1608112420000|2020-12-16 09:53:40|3729.63|3729.63|3730.4|3730.4|3730.4|3730.4|3729.63|3729.63|0
1608112430000|2020-12-16 09:53:50|3731.19|3731.19|3731.19|3731.19|3731.59|3731.59|3731.19|3731.19|0
1608112440000|2020-12-16 09:54:00|3730.97|3730.97|3730.89|3730.89|3730.97|3730.97|3730.89|3730.89|0
1608112470000|2020-12-16 09:54:30|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|3731.22|0
1608112490000|2020-12-16 09:54:50|3731.62|3731.62|3732.89|3732.89|3732.89|3732.89|3731.62|3731.62|0
1608112500000|2020-12-16 09:55:00|3733.01|3733.01|3733.25|3733.25|3733.25|3733.25|3733.01|3733.01|0
1608112520000|2020-12-16 09:55:20|3733.1|3733.1|3733.1|3733.1|3733.1|3733.1|3733.1|3733.1|0
1608112530000|2020-12-16 09:55:30|3734.71|3734.71|3734.31|3734.31|3734.71|3734.71|3733.91|3733.91|0
1608112600000|2020-12-16 09:56:40|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|0
1608112610000|2020-12-16 09:56:50|3735.5|3735.5|3736.87|3736.87|3736.87|3736.87|3735.5|3735.5|0
1608112620000|2020-12-16 09:57:00|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|3737.66|0
1608112650000|2020-12-16 09:57:30|3735.68|3735.68|3734.49|3734.49|3735.68|3735.68|3734.49|3734.49|0
1608112660000|2020-12-16 09:57:40|3736.07|3736.07|3736.07|3736.07|3736.07|3736.07|3736.07|3736.07|0
1608112670000|2020-12-16 09:57:50|3735.92|3735.92|3736.62|3736.62|3736.92|3736.92|3735.92|3735.92|0
1608112680000|2020-12-16 09:58:00|3736.31|3736.31|3735.55|3735.55|3736.31|3736.31|3735.55|3735.55|0
1608112690000|2020-12-16 09:58:10|3735.47|3735.47|3733.2|3733.2|3735.47|3735.47|3733.2|3733.2|0
1608112710000|2020-12-16 09:58:30|3733.59|3733.59|3733.59|3733.59|3733.59|3733.59|3733.59|3733.59|0
1608112730000|2020-12-16 09:58:50|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|0
1608112740000|2020-12-16 09:59:00|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|0
1608112800000|2020-12-16 10:00:00|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|0
1608112830000|2020-12-16 10:00:30|3735.11|3735.11|3735.51|3735.51|3735.51|3735.51|3735.11|3735.11|0
1608112850000|2020-12-16 10:00:50|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|0
1608112870000|2020-12-16 10:01:10|3735|3735|3735|3735|3735|3735|3735|3735|0
1608112900000|2020-12-16 10:01:40|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|0
1608112910000|2020-12-16 10:01:50|3734.6|3734.6|3734.6|3734.6|3734.6|3734.6|3734.6|3734.6|0
1608112930000|2020-12-16 10:02:10|3734.35|3734.35|3734.35|3734.35|3734.35|3734.35|3734.35|3734.35|0
1608112950000|2020-12-16 10:02:30|3733.56|3733.56|3732.87|3732.87|3733.56|3733.56|3732.87|3732.87|0
1608112960000|2020-12-16 10:02:40|3732.79|3732.79|3734.16|3734.16|3734.16|3734.16|3732.79|3732.79|0
1608112970000|2020-12-16 10:02:50|3733.36|3733.36|3732.68|3732.68|3733.36|3733.36|3732.68|3732.68|0
1608112980000|2020-12-16 10:03:00|3731.89|3731.89|3732.2|3732.2|3732.2|3732.2|3731.41|3731.41|0
1608112990000|2020-12-16 10:03:10|3732.88|3732.88|3732.88|3732.88|3732.88|3732.88|3732.88|3732.88|0
1608113000000|2020-12-16 10:03:20|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|3733.05|0
1608113010000|2020-12-16 10:03:30|3733.73|3733.73|3734.12|3734.12|3734.42|3734.42|3733.73|3733.73|0
1608113030000|2020-12-16 10:03:50|3734.8|3734.8|3736.17|3736.17|3736.17|3736.17|3734.8|3734.8|0
1608113040000|2020-12-16 10:04:00|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|0
1608113050000|2020-12-16 10:04:10|3736.46|3736.46|3736.74|3736.74|3736.74|3736.74|3736.06|3736.06|0
1608113090000|2020-12-16 10:04:50|3737.43|3737.43|3737.78|3737.78|3737.78|3737.78|3737.43|3737.43|0
1608113110000|2020-12-16 10:05:10|3737.09|3737.09|3737.09|3737.09|3737.09|3737.09|3737.09|3737.09|0
1608113120000|2020-12-16 10:05:20|3736.41|3736.41|3734.92|3734.92|3736.51|3736.51|3734.92|3734.92|0
1608113140000|2020-12-16 10:05:40|3734.8|3734.8|3734.15|3734.15|3734.8|3734.8|3734.15|3734.15|0
1608113150000|2020-12-16 10:05:50|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|0
1608113180000|2020-12-16 10:06:20|3733.36|3733.36|3732.96|3732.96|3733.36|3733.36|3732.96|3732.96|0
1608113190000|2020-12-16 10:06:30|3732.84|3732.84|3733.01|3733.01|3733.01|3733.01|3732.84|3732.84|0
1608113200000|2020-12-16 10:06:40|3733.41|3733.41|3734.2|3734.2|3734.2|3734.2|3733.41|3733.41|0
1608113210000|2020-12-16 10:06:50|3734.08|3734.08|3734.38|3734.38|3734.38|3734.38|3734.08|3734.08|0
1608113220000|2020-12-16 10:07:00|3734.43|3734.43|3734.28|3734.28|3734.43|3734.43|3734.28|3734.28|0
1608113230000|2020-12-16 10:07:10|3734.12|3734.12|3733.86|3733.86|3734.12|3734.12|3733.86|3733.86|0
1608113270000|2020-12-16 10:07:50|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|3733.28|0
1608113290000|2020-12-16 10:08:10|3732.59|3732.59|3732.59|3732.59|3732.59|3732.59|3732.59|3732.59|0
1608113310000|2020-12-16 10:08:30|3731.8|3731.8|3732.2|3732.2|3732.2|3732.2|3731.8|3731.8|0
1608113320000|2020-12-16 10:08:40|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|0
1608113340000|2020-12-16 10:09:00|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|0
1608113350000|2020-12-16 10:09:10|3731.9|3731.9|3729.85|3729.85|3731.9|3731.9|3729.85|3729.85|0
1608113360000|2020-12-16 10:09:20|3729.17|3729.17|3728.49|3728.49|3729.17|3729.17|3728.49|3728.49|0
1608113370000|2020-12-16 10:09:30|3728.59|3728.59|3729.49|3729.49|3729.49|3729.49|3728.59|3728.59|0
1608113380000|2020-12-16 10:09:40|3729.88|3729.88|3731.65|3731.65|3731.65|3731.65|3729.88|3729.88|0
1608113400000|2020-12-16 10:10:00|3731.81|3731.81|3732.06|3732.06|3732.06|3732.06|3731.81|3731.81|0
1608113410000|2020-12-16 10:10:10|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|0
1608113430000|2020-12-16 10:10:30|3731.52|3731.52|3732.2|3732.2|3732.2|3732.2|3731.52|3731.52|0
1608113440000|2020-12-16 10:10:40|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|0
1608113450000|2020-12-16 10:10:50|3732.03|3732.03|3732.43|3732.43|3732.43|3732.43|3732.03|3732.03|0
1608113470000|2020-12-16 10:11:10|3732.6|3732.6|3731.41|3731.41|3732.6|3732.6|3731.41|3731.41|0
1608113490000|2020-12-16 10:11:30|3730.72|3730.72|3730.04|3730.04|3730.72|3730.72|3730.04|3730.04|0
1608113510000|2020-12-16 10:11:50|3729.64|3729.64|3730.04|3730.04|3730.04|3730.04|3729.64|3729.64|0
1608113530000|2020-12-16 10:12:10|3730.83|3730.83|3729.64|3729.64|3730.83|3730.83|3729.64|3729.64|0
1608113540000|2020-12-16 10:12:20|3729.79|3729.79|3728.96|3728.96|3729.79|3729.79|3728.96|3728.96|0
1608113550000|2020-12-16 10:12:30|3728.81|3728.81|3728.51|3728.51|3728.81|3728.81|3728.51|3728.51|0
1608113570000|2020-12-16 10:12:50|3728.11|3728.11|3728.11|3728.11|3728.11|3728.11|3728.11|3728.11|0
1608113580000|2020-12-16 10:13:00|3728.9|3728.9|3729.7|3729.7|3729.7|3729.7|3728.9|3728.9|0
1608113600000|2020-12-16 10:13:20|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|3730.38|0
1608113610000|2020-12-16 10:13:30|3731.75|3731.75|3732.14|3732.14|3732.14|3732.14|3731.75|3731.75|0
1608113630000|2020-12-16 10:13:50|3732|3732|3731.47|3731.47|3732.44|3732.44|3731.47|3731.47|0
1608113650000|2020-12-16 10:14:10|3731.86|3731.86|3731.78|3731.78|3731.86|3731.86|3731.78|3731.78|0
1608113670000|2020-12-16 10:14:30|3730.99|3730.99|3730.3|3730.3|3730.99|3730.99|3730.3|3730.3|0
1608113680000|2020-12-16 10:14:40|3730.99|3730.99|3728.83|3728.83|3730.99|3730.99|3728.83|3728.83|0
1608113700000|2020-12-16 10:15:00|3728.53|3728.53|3728.47|3728.47|3728.53|3728.53|3728.38|3728.38|0
1608113730000|2020-12-16 10:15:30|3728.31|3728.31|3727.83|3727.83|3728.31|3728.31|3727.83|3727.83|0
1608113760000|2020-12-16 10:16:00|3728.23|3728.23|3728.23|3728.23|3728.23|3728.23|3728.23|3728.23|0
1608113770000|2020-12-16 10:16:10|3728.91|3728.91|3728.91|3728.91|3728.91|3728.91|3728.91|3728.91|0
1608113780000|2020-12-16 10:16:20|3729.07|3729.07|3729.86|3729.86|3729.86|3729.86|3729.07|3729.07|0
1608113800000|2020-12-16 10:16:40|3730.31|3730.31|3730.84|3730.84|3730.84|3730.84|3730.31|3730.31|0
1608113810000|2020-12-16 10:16:50|3731.24|3731.24|3731.24|3731.24|3731.24|3731.24|3731.24|3731.24|0
1608113850000|2020-12-16 10:17:30|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|0
1608113870000|2020-12-16 10:17:50|3730.26|3730.26|3730.71|3730.71|3730.71|3730.71|3730.26|3730.26|0
1608113880000|2020-12-16 10:18:00|3731.1|3731.1|3730.71|3730.71|3731.1|3731.1|3730.71|3730.71|0
1608113890000|2020-12-16 10:18:10|3731.39|3731.39|3731.39|3731.39|3731.39|3731.39|3731.39|3731.39|0
1608113900000|2020-12-16 10:18:20|3730.99|3730.99|3730.99|3730.99|3730.99|3730.99|3730.99|3730.99|0
1608113960000|2020-12-16 10:19:20|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|0
1608113970000|2020-12-16 10:19:30|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1608113980000|2020-12-16 10:19:40|3730.85|3730.85|3730.05|3730.05|3730.85|3730.85|3730.05|3730.05|0
1608114060000|2020-12-16 10:21:00|3729.66|3729.66|3729.41|3729.41|3729.66|3729.66|3729.41|3729.41|0
1608114080000|2020-12-16 10:21:20|3728.72|3728.72|3727.71|3727.71|3728.72|3728.72|3727.71|3727.71|0
1608114090000|2020-12-16 10:21:30|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|3727.23|0
1608114100000|2020-12-16 10:21:40|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|3727.32|0
1608114110000|2020-12-16 10:21:50|3728|3728|3728.16|3728.16|3728.16|3728.16|3728|3728|0
1608114120000|2020-12-16 10:22:00|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|3728.41|0
1608114150000|2020-12-16 10:22:30|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|3728.26|0
1608114170000|2020-12-16 10:22:50|3728.1|3728.1|3727.01|3727.01|3728.1|3728.1|3727.01|3727.01|0
1608114180000|2020-12-16 10:23:00|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|0
1608114210000|2020-12-16 10:23:30|3727.3|3727.3|3726.62|3726.62|3727.3|3727.3|3726.62|3726.62|0
1608114250000|2020-12-16 10:24:10|3726.22|3726.22|3726.67|3726.67|3726.67|3726.67|3726.22|3726.22|0
1608114280000|2020-12-16 10:24:40|3725.09|3725.09|3724.69|3724.69|3725.09|3725.09|3724.69|3724.69|0
1608114300000|2020-12-16 10:25:00|3724.54|3724.54|3724.94|3724.94|3724.94|3724.94|3724.54|3724.54|0
1608114310000|2020-12-16 10:25:10|3725.09|3725.09|3725.09|3725.09|3725.09|3725.09|3725.09|3725.09|0
1608114320000|2020-12-16 10:25:20|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|0
1608114330000|2020-12-16 10:25:30|3725.54|3725.54|3725.93|3725.93|3725.93|3725.93|3725.54|3725.54|0
1608114340000|2020-12-16 10:25:40|3725.99|3725.99|3726.35|3726.35|3726.35|3726.35|3725.99|3725.99|0
1608114360000|2020-12-16 10:26:00|3727.54|3727.54|3727.09|3727.09|3727.54|3727.54|3727.09|3727.09|0
1608114410000|2020-12-16 10:26:50|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|3727.15|0
1608114420000|2020-12-16 10:27:00|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|3727.09|0
1608114430000|2020-12-16 10:27:10|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|0
1608114450000|2020-12-16 10:27:30|3727.41|3727.41|3727.93|3727.93|3728.18|3728.18|3727.41|3727.41|0
1608114460000|2020-12-16 10:27:40|3728.01|3728.01|3727.93|3727.93|3728.01|3728.01|3727.93|3727.93|0
1608114470000|2020-12-16 10:27:50|3727.25|3727.25|3727.25|3727.25|3727.25|3727.25|3727.25|3727.25|0
1608114480000|2020-12-16 10:28:00|3728.04|3728.04|3726.85|3726.85|3728.04|3728.04|3726.85|3726.85|0
1608114490000|2020-12-16 10:28:10|3727.02|3727.02|3727.89|3727.89|3727.89|3727.89|3727.02|3727.02|0
1608114510000|2020-12-16 10:28:30|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|0
1608114520000|2020-12-16 10:28:40|3728.14|3728.14|3728.14|3728.14|3728.14|3728.14|3728.14|3728.14|0
1608114530000|2020-12-16 10:28:50|3728.46|3728.46|3728.9|3728.9|3728.9|3728.9|3728.46|3728.46|0
1608114540000|2020-12-16 10:29:00|3729.02|3729.02|3729.04|3729.04|3729.12|3729.12|3728.88|3728.88|0
1608114560000|2020-12-16 10:29:20|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|3728.89|0
1608114600000|2020-12-16 10:30:00|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|0
1608114610000|2020-12-16 10:30:10|3728.65|3728.65|3728.7|3728.7|3728.7|3728.7|3728.65|3728.65|0
1608114620000|2020-12-16 10:30:20|3728.37|3728.37|3728.4|3728.4|3728.45|3728.45|3728.37|3728.37|0
1608114630000|2020-12-16 10:30:30|3728|3728|3728|3728|3728|3728|3728|3728|0
1608114650000|2020-12-16 10:30:50|3728.08|3728.08|3728.32|3728.32|3728.32|3728.32|3728.08|3728.08|0
1608114660000|2020-12-16 10:31:00|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|3728.17|0
1608114670000|2020-12-16 10:31:10|3727.95|3727.95|3728.28|3728.28|3728.28|3728.28|3727.8|3727.8|0
1608114680000|2020-12-16 10:31:20|3728.43|3728.43|3728.03|3728.03|3728.43|3728.43|3728.03|3728.03|0
1608114700000|2020-12-16 10:31:40|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|3728.71|0
1608114710000|2020-12-16 10:31:50|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|0
1608114730000|2020-12-16 10:32:10|3728.76|3728.76|3728.37|3728.37|3728.76|3728.76|3728.37|3728.37|0
1608114740000|2020-12-16 10:32:20|3727.95|3727.95|3727.13|3727.13|3727.95|3727.95|3726.98|3726.98|0
1608114750000|2020-12-16 10:32:30|3726.83|3726.83|3727.22|3727.22|3727.22|3727.22|3726.83|3726.83|0
1608114760000|2020-12-16 10:32:40|3726.83|3726.83|3727.22|3727.22|3727.22|3727.22|3726.83|3726.83|0
1608114780000|2020-12-16 10:33:00|3727.47|3727.47|3727.64|3727.64|3727.64|3727.64|3727.47|3727.47|0
1608114820000|2020-12-16 10:33:40|3727.94|3727.94|3728.25|3728.25|3728.25|3728.25|3727.94|3727.94|0
1608114830000|2020-12-16 10:33:50|3727.95|3727.95|3727.95|3727.95|3727.95|3727.95|3727.95|3727.95|0
1608114840000|2020-12-16 10:34:00|3728.1|3728.1|3728.5|3728.5|3728.5|3728.5|3728.1|3728.1|0
1608114860000|2020-12-16 10:34:20|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|0
1608114870000|2020-12-16 10:34:30|3727.7|3727.7|3726.85|3726.85|3727.7|3727.7|3726.85|3726.85|0
1608114890000|2020-12-16 10:34:50|3727.65|3727.65|3727.81|3727.81|3727.81|3727.81|3727.65|3727.65|0
1608114920000|2020-12-16 10:35:20|3726.85|3726.85|3726.09|3726.09|3726.85|3726.85|3726.09|3726.09|0
1608114930000|2020-12-16 10:35:30|3725.92|3725.92|3724.44|3724.44|3725.92|3725.92|3724.44|3724.44|0
1608114940000|2020-12-16 10:35:40|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|3724.52|0
1608114960000|2020-12-16 10:36:00|3724.82|3724.82|3724.82|3724.82|3724.82|3724.82|3724.82|3724.82|0
1608114980000|2020-12-16 10:36:20|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|0
1608115000000|2020-12-16 10:36:40|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|0
1608115020000|2020-12-16 10:37:00|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1608115030000|2020-12-16 10:37:10|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|0
1608115040000|2020-12-16 10:37:20|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|3724.07|0
1608115050000|2020-12-16 10:37:30|3723.92|3723.92|3724.3|3724.3|3724.3|3724.3|3723.92|3723.92|0
1608115060000|2020-12-16 10:37:40|3724|3724|3723.75|3723.75|3724|3724|3723.75|3723.75|0
1608115080000|2020-12-16 10:38:00|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|3723.9|0
1608115140000|2020-12-16 10:39:00|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|3723.09|0
1608115150000|2020-12-16 10:39:10|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|0
1608115190000|2020-12-16 10:39:50|3722.08|3722.08|3722.08|3722.08|3722.08|3722.08|3722.08|3722.08|0
1608115200000|2020-12-16 10:40:00|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|0
1608115230000|2020-12-16 10:40:30|3722.28|3722.28|3721.96|3721.96|3722.28|3722.28|3721.88|3721.88|0
1608115260000|2020-12-16 10:41:00|3722.13|3722.13|3721.17|3721.17|3722.13|3722.13|3721.17|3721.17|0
1608115320000|2020-12-16 10:42:00|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|0
1608115330000|2020-12-16 10:42:10|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|0
1608115340000|2020-12-16 10:42:20|3721.09|3721.09|3721.09|3721.09|3721.09|3721.09|3721.09|3721.09|0
1608115360000|2020-12-16 10:42:40|3720.99|3720.99|3720.88|3720.88|3720.99|3720.99|3720.88|3720.88|0
1608115380000|2020-12-16 10:43:00|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|0
1608115390000|2020-12-16 10:43:10|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|0
1608115400000|2020-12-16 10:43:20|3721.91|3721.91|3722.47|3722.47|3722.47|3722.47|3721.91|3721.91|0
1608115410000|2020-12-16 10:43:30|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|0
1608115420000|2020-12-16 10:43:40|3723.35|3723.35|3724.03|3724.03|3724.03|3724.03|3723.35|3723.35|0
1608115430000|2020-12-16 10:43:50|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|3723.35|0
1608115450000|2020-12-16 10:44:10|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|0
1608115470000|2020-12-16 10:44:30|3724.7|3724.7|3724.7|3724.7|3724.7|3724.7|3724.7|3724.7|0
1608115490000|2020-12-16 10:44:50|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1608115500000|2020-12-16 10:45:00|3723.6|3723.6|3723.43|3723.43|3723.6|3723.6|3723.43|3723.43|0
1608115520000|2020-12-16 10:45:20|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|0
1608115540000|2020-12-16 10:45:40|3723.74|3723.74|3722.93|3722.93|3723.74|3723.74|3722.93|3722.93|0
1608115550000|2020-12-16 10:45:50|3723.02|3723.02|3723.02|3723.02|3723.02|3723.02|3723.02|3723.02|0
1608115560000|2020-12-16 10:46:00|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|3722.93|0
1608115570000|2020-12-16 10:46:10|3722.69|3722.69|3722.63|3722.63|3722.69|3722.69|3722.63|3722.63|0
1608115600000|2020-12-16 10:46:40|3721.44|3721.44|3721.04|3721.04|3721.44|3721.44|3721.04|3721.04|0
1608115630000|2020-12-16 10:47:10|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|3720.81|0
1608115650000|2020-12-16 10:47:30|3720.51|3720.51|3720.21|3720.21|3720.51|3720.51|3720.21|3720.21|0
1608115680000|2020-12-16 10:48:00|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|0
1608115690000|2020-12-16 10:48:10|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|0
1608115700000|2020-12-16 10:48:20|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|3720.77|0
1608115710000|2020-12-16 10:48:30|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|0
1608115730000|2020-12-16 10:48:50|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|0
1608115740000|2020-12-16 10:49:00|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|3722.33|0
1608115750000|2020-12-16 10:49:10|3722.72|3722.72|3724|3724|3724|3724|3722.72|3722.72|0
1608115760000|2020-12-16 10:49:20|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|0
1608115850000|2020-12-16 10:50:50|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|3722.41|0
1608115890000|2020-12-16 10:51:30|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|3722.36|0
1608115900000|2020-12-16 10:51:40|3723.15|3723.15|3722.24|3722.24|3723.15|3723.15|3722.24|3722.24|0
1608115920000|2020-12-16 10:52:00|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|0
1608115990000|2020-12-16 10:53:10|3723.32|3723.32|3723.17|3723.17|3723.47|3723.47|3723.17|3723.17|0
1608116000000|2020-12-16 10:53:20|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|0
1608116010000|2020-12-16 10:53:30|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|0
1608116020000|2020-12-16 10:53:40|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|0
1608116030000|2020-12-16 10:53:50|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|0
1608116060000|2020-12-16 10:54:20|3722.49|3722.49|3722.25|3722.25|3722.49|3722.49|3722.25|3722.25|0
1608116070000|2020-12-16 10:54:30|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|3722.39|0
1608116120000|2020-12-16 10:55:20|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|0
1608116150000|2020-12-16 10:55:50|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|0
1608116180000|2020-12-16 10:56:20|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|3721.12|0
1608116190000|2020-12-16 10:56:30|3720.72|3720.72|3720.72|3720.72|3720.72|3720.72|3720.72|3720.72|0
1608116200000|2020-12-16 10:56:40|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|0
1608116210000|2020-12-16 10:56:50|3721.01|3721.01|3722.29|3722.29|3722.29|3722.29|3721.01|3721.01|0
1608116230000|2020-12-16 10:57:10|3723.48|3723.48|3723.57|3723.57|3723.57|3723.57|3723.48|3723.48|0
1608116250000|2020-12-16 10:57:30|3723.62|3723.62|3723.51|3723.51|3723.62|3723.62|3723.51|3723.51|0
1608116270000|2020-12-16 10:57:50|3722.72|3722.72|3723.55|3723.55|3723.55|3723.55|3722.72|3722.72|0
1608116280000|2020-12-16 10:58:00|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|3723.85|0
1608116290000|2020-12-16 10:58:10|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|0
1608116310000|2020-12-16 10:58:30|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|0
1608116340000|2020-12-16 10:59:00|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|3722.94|0
1608116370000|2020-12-16 10:59:30|3722.46|3722.46|3723.26|3723.26|3723.26|3723.26|3722.46|3722.46|0
1608116380000|2020-12-16 10:59:40|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|0
1608116400000|2020-12-16 11:00:00|3722.72|3722.72|3721.92|3721.92|3722.81|3722.81|3721.92|3721.92|0
1608116410000|2020-12-16 11:00:10|3722.28|3722.28|3722.44|3722.44|3722.44|3722.44|3722.28|3722.28|0
1608116420000|2020-12-16 11:00:20|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|0
1608116450000|2020-12-16 11:00:50|3723.07|3723.07|3723.86|3723.86|3723.86|3723.86|3723.07|3723.07|0
1608116470000|2020-12-16 11:01:10|3723.53|3723.53|3723.29|3723.29|3723.53|3723.53|3723.29|3723.29|0
1608116480000|2020-12-16 11:01:20|3722.87|3722.87|3723.24|3723.24|3723.24|3723.24|3722.87|3722.87|0
1608116500000|2020-12-16 11:01:40|3722.84|3722.84|3722.84|3722.84|3722.84|3722.84|3722.84|3722.84|0
1608116510000|2020-12-16 11:01:50|3722.68|3722.68|3722.68|3722.68|3722.68|3722.68|3722.68|3722.68|0
1608116520000|2020-12-16 11:02:00|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|0
1608116530000|2020-12-16 11:02:10|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|0
1608116540000|2020-12-16 11:02:20|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|0
1608116590000|2020-12-16 11:03:10|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|3722.05|0
1608116620000|2020-12-16 11:03:40|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|0
1608116630000|2020-12-16 11:03:50|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|0
1608116640000|2020-12-16 11:04:00|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|3722.78|0
1608116660000|2020-12-16 11:04:20|3722.86|3722.86|3722.86|3722.86|3722.86|3722.86|3722.86|3722.86|0
1608116670000|2020-12-16 11:04:30|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|3723.26|0
1608116710000|2020-12-16 11:05:10|3723.34|3723.34|3722.94|3722.94|3723.34|3723.34|3722.94|3722.94|0
1608116740000|2020-12-16 11:05:40|3723|3723|3723|3723|3723|3723|3723|3723|0
1608116800000|2020-12-16 11:06:40|3723.39|3723.39|3723.39|3723.39|3723.39|3723.39|3723.39|3723.39|0
1608116810000|2020-12-16 11:06:50|3723|3723|3723|3723|3723|3723|3723|3723|0
1608116820000|2020-12-16 11:07:00|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|3722.75|0
1608116850000|2020-12-16 11:07:30|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|0
1608116860000|2020-12-16 11:07:40|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|0
1608116880000|2020-12-16 11:08:00|3723.3|3723.3|3722.91|3722.91|3723.3|3723.3|3722.91|3722.91|0
1608116900000|2020-12-16 11:08:20|3722.67|3722.67|3722.75|3722.75|3722.75|3722.75|3722.67|3722.67|0
1608116910000|2020-12-16 11:08:30|3722.91|3722.91|3724.75|3724.75|3725.43|3725.43|3722.91|3722.91|0
1608116920000|2020-12-16 11:08:40|3724.07|3724.07|3723.67|3723.67|3724.07|3724.07|3723.27|3723.27|0
1608116930000|2020-12-16 11:08:50|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|3723.75|0
1608116940000|2020-12-16 11:09:00|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|3723.67|0
1608116950000|2020-12-16 11:09:10|3723.75|3723.75|3724.44|3724.44|3724.44|3724.44|3723.75|3723.75|0
1608116960000|2020-12-16 11:09:20|3725.23|3725.23|3726.42|3726.42|3726.42|3726.42|3725.23|3725.23|0
1608116970000|2020-12-16 11:09:30|3726.82|3726.82|3727.21|3727.21|3727.21|3727.21|3726.82|3726.82|0
1608116980000|2020-12-16 11:09:40|3727.16|3727.16|3726.84|3726.84|3727.16|3727.16|3726.73|3726.73|0
1608117000000|2020-12-16 11:10:00|3727.09|3727.09|3727.42|3727.42|3727.42|3727.42|3727.09|3727.09|0
1608117020000|2020-12-16 11:10:20|3726.62|3726.62|3726.62|3726.62|3726.62|3726.62|3726.62|3726.62|0
1608117060000|2020-12-16 11:11:00|3726.47|3726.47|3726.52|3726.52|3726.62|3726.62|3726.47|3726.47|0
1608117090000|2020-12-16 11:11:30|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|0
1608117100000|2020-12-16 11:11:40|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|0
1608117120000|2020-12-16 11:12:00|3726.08|3726.08|3725.68|3725.68|3726.08|3726.08|3725.68|3725.68|0
1608117130000|2020-12-16 11:12:10|3725.44|3725.44|3724.96|3724.96|3725.44|3725.44|3724.96|3724.96|0
1608117140000|2020-12-16 11:12:20|3723.59|3723.59|3724.96|3724.96|3724.96|3724.96|3723.59|3723.59|0
1608117150000|2020-12-16 11:12:30|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|3725.12|0
1608117160000|2020-12-16 11:12:40|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|3725.52|0
1608117170000|2020-12-16 11:12:50|3724.84|3724.84|3724.84|3724.84|3724.84|3724.84|3724.84|3724.84|0
1608117180000|2020-12-16 11:13:00|3724.44|3724.44|3724.44|3724.44|3724.44|3724.44|3724.44|3724.44|0
1608117290000|2020-12-16 11:14:50|3725.52|3725.52|3726.2|3726.2|3726.2|3726.2|3725.52|3725.52|0
1608117310000|2020-12-16 11:15:10|3725.52|3725.52|3724.72|3724.72|3725.52|3725.52|3724.72|3724.72|0
1608117320000|2020-12-16 11:15:20|3725.41|3725.41|3726.09|3726.09|3726.09|3726.09|3725.41|3725.41|0
1608117330000|2020-12-16 11:15:30|3726.24|3726.24|3725.26|3725.26|3726.24|3726.24|3725.26|3725.26|0
1608117340000|2020-12-16 11:15:40|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|0
1608117350000|2020-12-16 11:15:50|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|3724.96|0
1608117360000|2020-12-16 11:16:00|3725.12|3725.12|3726.31|3726.31|3726.31|3726.31|3725.12|3725.12|0
1608117400000|2020-12-16 11:16:40|3726.43|3726.43|3727.97|3727.97|3727.97|3727.97|3726.43|3726.43|0
1608117420000|2020-12-16 11:17:00|3727.29|3727.29|3725.7|3725.7|3727.29|3727.29|3725.7|3725.7|0
1608117440000|2020-12-16 11:17:20|3725.3|3725.3|3724.54|3724.54|3725.3|3725.3|3724.54|3724.54|0
1608117460000|2020-12-16 11:17:40|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|0
1608117480000|2020-12-16 11:18:00|3724.83|3724.83|3725.01|3725.01|3725.16|3725.16|3724.83|3724.83|0
1608117490000|2020-12-16 11:18:10|3725.16|3725.16|3725.16|3725.16|3725.16|3725.16|3724.86|3724.86|0
1608117540000|2020-12-16 11:19:00|3725.01|3725.01|3725.16|3725.16|3725.16|3725.16|3725.01|3725.01|0
1608117550000|2020-12-16 11:19:10|3724.77|3724.77|3723.97|3723.97|3724.77|3724.77|3723.97|3723.97|0
1608117580000|2020-12-16 11:19:40|3723.73|3723.73|3723.73|3723.73|3723.73|3723.73|3723.73|3723.73|0
1608117600000|2020-12-16 11:20:00|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|0
1608117610000|2020-12-16 11:20:10|3722.9|3722.9|3722.22|3722.22|3722.9|3722.9|3722.22|3722.22|0
1608117660000|2020-12-16 11:21:00|3722.37|3722.37|3722.47|3722.47|3722.47|3722.47|3722.37|3722.37|0
1608117710000|2020-12-16 11:21:50|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|3721.28|0
1608117720000|2020-12-16 11:22:00|3721.68|3721.68|3721.68|3721.68|3721.68|3721.68|3721.53|3721.53|0
1608117780000|2020-12-16 11:23:00|3720.49|3720.49|3721.28|3721.28|3721.28|3721.28|3720.49|3720.49|0
1608117790000|2020-12-16 11:23:10|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|0
1608117800000|2020-12-16 11:23:20|3719.24|3719.24|3719.52|3719.52|3720.31|3720.31|3719.24|3719.24|0
1608117810000|2020-12-16 11:23:30|3719.69|3719.69|3719.85|3719.85|3719.85|3719.85|3719.69|3719.69|0
1608117820000|2020-12-16 11:23:40|3720.93|3720.93|3722.31|3722.31|3722.31|3722.31|3720.93|3720.93|0
1608117840000|2020-12-16 11:24:00|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|3722.22|0
1608117850000|2020-12-16 11:24:10|3722.67|3722.67|3721.99|3721.99|3722.67|3722.67|3721.99|3721.99|0
1608117870000|2020-12-16 11:24:30|3722.57|3722.57|3722.57|3722.57|3722.57|3722.57|3722.57|3722.57|0
1608117900000|2020-12-16 11:25:00|3720.52|3720.52|3720.52|3720.52|3720.52|3720.52|3719.84|3719.84|0
1608117910000|2020-12-16 11:25:10|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|3720.57|0
1608117920000|2020-12-16 11:25:20|3720.47|3720.47|3720.01|3720.01|3720.47|3720.47|3719.93|3719.93|0
1608117930000|2020-12-16 11:25:30|3720.81|3720.81|3720.41|3720.41|3721.21|3721.21|3720.41|3720.41|0
1608117950000|2020-12-16 11:25:50|3720.25|3720.25|3720.33|3720.33|3720.33|3720.33|3720.25|3720.25|0
1608117960000|2020-12-16 11:26:00|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1608118000000|2020-12-16 11:26:40|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|3719.93|3719.93|0
1608118010000|2020-12-16 11:26:50|3719.93|3719.93|3718.72|3718.72|3719.93|3719.93|3718.72|3718.72|0
1608118020000|2020-12-16 11:27:00|3719.41|3719.41|3719.66|3719.66|3719.66|3719.66|3719.41|3719.41|0
1608118030000|2020-12-16 11:27:10|3720.05|3720.05|3719.81|3719.81|3720.05|3720.05|3719.67|3719.67|0
1608118060000|2020-12-16 11:27:40|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|0
1608118080000|2020-12-16 11:28:00|3720.29|3720.29|3720.69|3720.69|3720.69|3720.69|3720.29|3720.29|0
1608118120000|2020-12-16 11:28:40|3719.5|3719.5|3719.5|3719.5|3719.5|3719.5|3719.1|3719.1|0
1608118140000|2020-12-16 11:29:00|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|3719.9|0
1608118150000|2020-12-16 11:29:10|3719.1|3719.1|3718.42|3718.42|3719.1|3719.1|3718.42|3718.42|0
1608118170000|2020-12-16 11:29:30|3718.02|3718.02|3717.94|3717.94|3718.02|3718.02|3717.94|3717.94|0
1608118180000|2020-12-16 11:29:40|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|0
1608118190000|2020-12-16 11:29:50|3717.63|3717.63|3716.04|3716.04|3717.63|3717.63|3716.04|3716.04|0
1608118200000|2020-12-16 11:30:00|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|0
1608118210000|2020-12-16 11:30:10|3716.44|3716.44|3716.58|3716.58|3716.58|3716.58|3716.44|3716.44|0
1608118250000|2020-12-16 11:30:50|3715.79|3715.79|3715|3715|3715.79|3715.79|3715|3715|0
1608118260000|2020-12-16 11:31:00|3716.58|3716.58|3716.19|3716.19|3716.58|3716.58|3716.19|3716.19|0
1608118270000|2020-12-16 11:31:10|3716.58|3716.58|3716.98|3716.98|3716.98|3716.98|3716.58|3716.58|0
1608118280000|2020-12-16 11:31:20|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|0
1608118300000|2020-12-16 11:31:40|3716.5|3716.5|3716.66|3716.66|3716.66|3716.66|3716.5|3716.5|0
1608118310000|2020-12-16 11:31:50|3715.98|3715.98|3715.9|3715.9|3715.98|3715.98|3715.9|3715.9|0
1608118320000|2020-12-16 11:32:00|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|0
1608118340000|2020-12-16 11:32:20|3715.35|3715.35|3715.35|3715.35|3715.35|3715.35|3714.95|3714.95|0
1608118350000|2020-12-16 11:32:30|3714.67|3714.67|3714.56|3714.56|3714.67|3714.67|3714.56|3714.56|0
1608118360000|2020-12-16 11:32:40|3714.41|3714.41|3714.51|3714.51|3714.66|3714.66|3714.41|3714.41|0
1608118370000|2020-12-16 11:32:50|3714.59|3714.59|3715.55|3715.55|3715.55|3715.55|3714.59|3714.59|0
1608118380000|2020-12-16 11:33:00|3715.47|3715.47|3716.15|3716.15|3716.15|3716.15|3715.47|3715.47|0
1608118390000|2020-12-16 11:33:10|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|0
1608118400000|2020-12-16 11:33:20|3717.13|3717.13|3718.32|3718.32|3718.32|3718.32|3717.13|3717.13|0
1608118410000|2020-12-16 11:33:30|3718.38|3718.38|3719.32|3719.32|3719.32|3719.32|3718.38|3718.38|0
1608118420000|2020-12-16 11:33:40|3720.01|3720.01|3720.4|3720.4|3720.4|3720.4|3720.01|3720.01|0
1608118430000|2020-12-16 11:33:50|3720.56|3720.56|3719.76|3719.76|3720.56|3720.56|3719.76|3719.76|0
1608118450000|2020-12-16 11:34:10|3719.68|3719.68|3715.77|3715.77|3719.68|3719.68|3715.77|3715.77|0
1608118460000|2020-12-16 11:34:20|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|0
1608118470000|2020-12-16 11:34:30|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|3714.73|0
1608118480000|2020-12-16 11:34:40|3714.04|3714.04|3714.04|3714.04|3714.04|3714.04|3714.04|3714.04|0
1608118500000|2020-12-16 11:35:00|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|3713.36|0
1608118520000|2020-12-16 11:35:20|3714.04|3714.04|3713.36|3713.36|3714.04|3714.04|3713.36|3713.36|0
1608118530000|2020-12-16 11:35:30|3712.57|3712.57|3712.32|3712.32|3712.57|3712.57|3712.32|3712.32|0
1608118590000|2020-12-16 11:36:30|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|0
1608118600000|2020-12-16 11:36:40|3713.17|3713.17|3713.17|3713.17|3713.17|3713.17|3713.17|3713.17|0
1608118620000|2020-12-16 11:37:00|3713.56|3713.56|3713.56|3713.56|3713.56|3713.56|3713.56|3713.56|0
1608118630000|2020-12-16 11:37:10|3714.25|3714.25|3714.25|3714.25|3714.25|3714.25|3714.25|3714.25|0
1608118670000|2020-12-16 11:37:50|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|0
1608118680000|2020-12-16 11:38:00|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|0
1608118700000|2020-12-16 11:38:20|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|0
1608118730000|2020-12-16 11:38:50|3714.52|3714.52|3714.52|3714.52|3714.52|3714.52|3714.52|3714.52|0
1608118770000|2020-12-16 11:39:30|3714.85|3714.85|3715.41|3715.41|3715.41|3715.41|3714.85|3714.85|0
1608118790000|2020-12-16 11:39:50|3715.3|3715.3|3714.66|3714.66|3715.3|3715.3|3714.61|3714.61|0
1608118800000|2020-12-16 11:40:00|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1608118830000|2020-12-16 11:40:30|3714.53|3714.53|3714.09|3714.09|3714.53|3714.53|3714.09|3714.09|0
1608118840000|2020-12-16 11:40:40|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|0
1608118850000|2020-12-16 11:40:50|3713.54|3713.54|3712.75|3712.75|3713.54|3713.54|3712.75|3712.75|0
1608118860000|2020-12-16 11:41:00|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|3712.07|0
1608118870000|2020-12-16 11:41:10|3710.94|3710.94|3710.54|3710.54|3710.94|3710.94|3710.54|3710.54|0
1608118880000|2020-12-16 11:41:20|3710.07|3710.07|3709.38|3709.38|3710.07|3710.07|3709.38|3709.38|0
1608118890000|2020-12-16 11:41:30|3709.23|3709.23|3707.21|3707.21|3709.23|3709.23|3707.21|3707.21|0
1608118900000|2020-12-16 11:41:40|3706.53|3706.53|3707.32|3707.32|3707.72|3707.72|3706.53|3706.53|0
1608118920000|2020-12-16 11:42:00|3707.07|3707.07|3707.39|3707.39|3707.39|3707.39|3706.99|3706.99|0
1608118930000|2020-12-16 11:42:10|3706.99|3706.99|3707.67|3707.67|3707.67|3707.67|3706.99|3706.99|0
1608118940000|2020-12-16 11:42:20|3708.07|3708.07|3708.22|3708.22|3708.22|3708.22|3708.07|3708.07|0
1608118950000|2020-12-16 11:42:30|3708.62|3708.62|3708.07|3708.07|3708.62|3708.62|3708.07|3708.07|0
1608118960000|2020-12-16 11:42:40|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|0
1608118980000|2020-12-16 11:43:00|3708.42|3708.42|3708.42|3708.42|3708.42|3708.42|3707.63|3707.63|0
1608119000000|2020-12-16 11:43:20|3709.22|3709.22|3709.98|3709.98|3709.98|3709.98|3709.22|3709.22|0
1608119010000|2020-12-16 11:43:30|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|0
1608119020000|2020-12-16 11:43:40|3710.46|3710.46|3710.46|3710.46|3710.46|3710.46|3710.46|3710.46|0
1608119050000|2020-12-16 11:44:10|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|0
1608119060000|2020-12-16 11:44:20|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|0
1608119070000|2020-12-16 11:44:30|3711.23|3711.23|3711.08|3711.08|3711.23|3711.23|3711.08|3711.08|0
1608119080000|2020-12-16 11:44:40|3711.2|3711.2|3711.9|3711.9|3712.3|3712.3|3711.2|3711.2|0
1608119110000|2020-12-16 11:45:10|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|0
1608119120000|2020-12-16 11:45:20|3711.66|3711.66|3711.26|3711.26|3711.66|3711.66|3711.26|3711.26|0
1608119130000|2020-12-16 11:45:30|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|3711.15|0
1608119140000|2020-12-16 11:45:40|3710.99|3710.99|3710.82|3710.82|3710.99|3710.99|3710.82|3710.82|0
1608119170000|2020-12-16 11:46:10|3710.57|3710.57|3709.42|3709.42|3710.57|3710.57|3709.42|3709.42|0
1608119180000|2020-12-16 11:46:20|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|0
1608119190000|2020-12-16 11:46:30|3708.91|3708.91|3708.91|3708.91|3708.91|3708.91|3708.91|3708.91|0
1608119220000|2020-12-16 11:47:00|3708.69|3708.69|3708.64|3708.64|3708.69|3708.69|3708.64|3708.64|0
1608119230000|2020-12-16 11:47:10|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|0
1608119250000|2020-12-16 11:47:30|3708.39|3708.39|3707.99|3707.99|3708.39|3708.39|3707.99|3707.99|0
1608119290000|2020-12-16 11:48:10|3707.78|3707.78|3707.78|3707.78|3707.78|3707.78|3707.78|3707.78|0
1608119300000|2020-12-16 11:48:20|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|0
1608119310000|2020-12-16 11:48:30|3707.26|3707.26|3708.05|3708.05|3708.05|3708.05|3707.26|3707.26|0
1608119320000|2020-12-16 11:48:40|3707.8|3707.8|3707.91|3707.91|3707.91|3707.91|3707.12|3707.12|0
1608119330000|2020-12-16 11:48:50|3707.52|3707.52|3707.12|3707.12|3707.52|3707.52|3707.12|3707.12|0
1608119340000|2020-12-16 11:49:00|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|3707.91|0
1608119350000|2020-12-16 11:49:10|3707.76|3707.76|3707.76|3707.76|3707.76|3707.76|3707.76|3707.76|0
1608119380000|2020-12-16 11:49:40|3707.53|3707.53|3707.53|3707.53|3707.53|3707.53|3707.53|3707.53|0
1608119390000|2020-12-16 11:49:50|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|3707.92|0
1608119420000|2020-12-16 11:50:20|3706.73|3706.73|3707.13|3707.13|3707.13|3707.13|3706.73|3706.73|0
1608119430000|2020-12-16 11:50:30|3707.25|3707.25|3707.25|3707.25|3707.25|3707.25|3707.25|3707.25|0
1608119460000|2020-12-16 11:51:00|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|0
1608119470000|2020-12-16 11:51:10|3707.96|3707.96|3707.89|3707.89|3707.96|3707.96|3707.65|3707.65|0
1608119480000|2020-12-16 11:51:20|3707.21|3707.21|3707.33|3707.33|3707.33|3707.33|3707.21|3707.21|0
1608119520000|2020-12-16 11:52:00|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|3707.17|0
1608119540000|2020-12-16 11:52:20|3707.12|3707.12|3707.12|3707.12|3707.12|3707.12|3707.12|3707.12|0
1608119550000|2020-12-16 11:52:30|3706.96|3706.96|3705.51|3705.51|3706.96|3706.96|3705.27|3705.27|0
1608119560000|2020-12-16 11:52:40|3705.34|3705.34|3705.12|3705.12|3705.42|3705.42|3705.12|3705.12|0
1608119570000|2020-12-16 11:52:50|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|0
1608119580000|2020-12-16 11:53:00|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|3705.36|0
1608119590000|2020-12-16 11:53:10|3706.04|3706.04|3706.72|3706.72|3706.72|3706.72|3706.04|3706.04|0
1608119600000|2020-12-16 11:53:20|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|3706.32|0
1608119610000|2020-12-16 11:53:30|3706.18|3706.18|3706.97|3706.97|3706.97|3706.97|3705.88|3705.88|0
1608119620000|2020-12-16 11:53:40|3707.12|3707.12|3706.78|3706.78|3707.57|3707.57|3706.78|3706.78|0
1608119630000|2020-12-16 11:53:50|3706.18|3706.18|3706.28|3706.28|3706.28|3706.28|3706.07|3706.07|0
1608119640000|2020-12-16 11:54:00|3707.08|3707.08|3706.68|3706.68|3707.08|3707.08|3706.68|3706.68|0
1608119650000|2020-12-16 11:54:10|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|0
1608119670000|2020-12-16 11:54:30|3708.16|3708.16|3707.51|3707.51|3708.16|3708.16|3707.51|3707.51|0
1608119680000|2020-12-16 11:54:40|3707.91|3707.91|3707.51|3707.51|3707.91|3707.91|3707.51|3707.51|0
1608119690000|2020-12-16 11:54:50|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|0
1608119700000|2020-12-16 11:55:00|3707.66|3707.66|3706.29|3706.29|3707.66|3707.66|3706.29|3706.29|0
1608119750000|2020-12-16 11:55:50|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|0
1608119780000|2020-12-16 11:56:20|3706.73|3706.73|3707.33|3707.33|3707.33|3707.33|3706.64|3706.64|0
1608119800000|2020-12-16 11:56:40|3706.53|3706.53|3707.15|3707.15|3707.15|3707.15|3706.53|3706.53|0
1608119810000|2020-12-16 11:56:50|3707.23|3707.23|3707.48|3707.48|3707.48|3707.48|3707.23|3707.23|0
1608119820000|2020-12-16 11:57:00|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|0
1608119850000|2020-12-16 11:57:30|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|0
1608119860000|2020-12-16 11:57:40|3707.73|3707.73|3707.65|3707.65|3707.73|3707.73|3707.65|3707.65|0
1608119880000|2020-12-16 11:58:00|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|0
1608119890000|2020-12-16 11:58:10|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|0
1608119920000|2020-12-16 11:58:40|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|0
1608119940000|2020-12-16 11:59:00|3708.32|3708.32|3707.96|3707.96|3708.32|3708.32|3707.96|3707.96|0
1608119950000|2020-12-16 11:59:10|3708.07|3708.07|3707.04|3707.04|3708.07|3708.07|3706.88|3706.88|0
1608119960000|2020-12-16 11:59:20|3707.29|3707.29|3707.29|3707.29|3707.29|3707.29|3707.29|3707.29|0
1608119980000|2020-12-16 11:59:40|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|0
1608120000000|2020-12-16 12:00:00|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|3707.48|0
1608120010000|2020-12-16 12:00:10|3707.08|3707.08|3707|3707|3707.08|3707.08|3707|3707|0
1608120020000|2020-12-16 12:00:20|3706.6|3706.6|3706.12|3706.12|3706.6|3706.6|3706.12|3706.12|0
1608120070000|2020-12-16 12:01:10|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|0
1608120080000|2020-12-16 12:01:20|3704.07|3704.07|3702.05|3702.05|3704.07|3704.07|3701.88|3701.88|0
1608120090000|2020-12-16 12:01:30|3702.44|3702.44|3702.69|3702.69|3702.69|3702.69|3702.44|3702.44|0
1608120110000|2020-12-16 12:01:50|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1608120120000|2020-12-16 12:02:00|3702.65|3702.65|3703.05|3703.05|3703.05|3703.05|3702.65|3702.65|0
1608120130000|2020-12-16 12:02:10|3702.88|3702.88|3702.95|3702.95|3702.95|3702.95|3702.8|3702.8|0
1608120140000|2020-12-16 12:02:20|3702.27|3702.27|3702.16|3702.16|3702.27|3702.27|3702.16|3702.16|0
1608120150000|2020-12-16 12:02:30|3701.76|3701.76|3701.08|3701.08|3701.76|3701.76|3701.08|3701.08|0
1608120170000|2020-12-16 12:02:50|3700.97|3700.97|3700.92|3700.92|3700.97|3700.97|3700.92|3700.92|0
1608120180000|2020-12-16 12:03:00|3700.75|3700.75|3700.75|3700.75|3700.75|3700.75|3700.75|3700.75|0
1608120190000|2020-12-16 12:03:10|3700.46|3700.46|3700.46|3700.46|3700.46|3700.46|3700.46|3700.46|0
1608120200000|2020-12-16 12:03:20|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|0
1608120210000|2020-12-16 12:03:30|3700.16|3700.16|3698.9|3698.9|3700.32|3700.32|3698.9|3698.9|0
1608120230000|2020-12-16 12:03:50|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|0
1608120260000|2020-12-16 12:04:20|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|0
1608120280000|2020-12-16 12:04:40|3699.98|3699.98|3701.74|3701.74|3701.74|3701.74|3699.98|3699.98|0
1608120290000|2020-12-16 12:04:50|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|0
1608120300000|2020-12-16 12:05:00|3701.91|3701.91|3701.66|3701.66|3701.91|3701.91|3701.66|3701.66|0
1608120310000|2020-12-16 12:05:10|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|0
1608120330000|2020-12-16 12:05:30|3701.85|3701.85|3701.96|3701.96|3701.99|3701.99|3701.85|3701.85|0
1608120340000|2020-12-16 12:05:40|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|0
1608120350000|2020-12-16 12:05:50|3701.9|3701.9|3700.71|3700.71|3701.9|3701.9|3700.71|3700.71|0
1608120360000|2020-12-16 12:06:00|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|3701.1|0
1608120380000|2020-12-16 12:06:20|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|0
1608120400000|2020-12-16 12:06:40|3701.1|3701.1|3700.94|3700.94|3701.1|3701.1|3700.94|3700.94|0
1608120410000|2020-12-16 12:06:50|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|0
1608120440000|2020-12-16 12:07:20|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|0
1608120450000|2020-12-16 12:07:30|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|0
1608120460000|2020-12-16 12:07:40|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|0
1608120480000|2020-12-16 12:08:00|3699.28|3699.28|3698.88|3698.88|3699.28|3699.28|3698.88|3698.88|0
1608120490000|2020-12-16 12:08:10|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|0
1608120510000|2020-12-16 12:08:30|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|0
1608120530000|2020-12-16 12:08:50|3699.55|3699.55|3700.92|3700.92|3700.92|3700.92|3699.55|3699.55|0
1608120540000|2020-12-16 12:09:00|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1608120550000|2020-12-16 12:09:10|3701.48|3701.48|3700.8|3700.8|3701.48|3701.48|3700.8|3700.8|0
1608120560000|2020-12-16 12:09:20|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1608120570000|2020-12-16 12:09:30|3700.91|3700.91|3700.91|3700.91|3700.91|3700.91|3700.91|3700.91|0
1608120600000|2020-12-16 12:10:00|3701.16|3701.16|3701.84|3701.84|3701.84|3701.84|3701.16|3701.16|0
1608120610000|2020-12-16 12:10:10|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|0
1608120640000|2020-12-16 12:10:40|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|0
1608120650000|2020-12-16 12:10:50|3703.07|3703.07|3703.2|3703.2|3703.2|3703.2|3702.92|3702.92|0
1608120660000|2020-12-16 12:11:00|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|0
1608120720000|2020-12-16 12:12:00|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|0
1608120740000|2020-12-16 12:12:20|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|3703.88|0
1608120750000|2020-12-16 12:12:30|3703.63|3703.63|3703.63|3703.63|3703.63|3703.63|3703.63|3703.63|0
1608120760000|2020-12-16 12:12:40|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|0
1608120790000|2020-12-16 12:13:10|3703.91|3703.91|3703.51|3703.51|3703.91|3703.91|3703.51|3703.51|0
1608120810000|2020-12-16 12:13:30|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|0
1608120830000|2020-12-16 12:13:50|3704.47|3704.47|3704.47|3704.47|3704.47|3704.47|3704.47|3704.47|0
1608120870000|2020-12-16 12:14:30|3704.07|3704.07|3703.99|3703.99|3704.07|3704.07|3703.99|3703.99|0
1608120900000|2020-12-16 12:15:00|3704.39|3704.39|3703.03|3703.03|3704.39|3704.39|3703.03|3703.03|0
1608120920000|2020-12-16 12:15:20|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|0
1608120940000|2020-12-16 12:15:40|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|0
1608120950000|2020-12-16 12:15:50|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|3704.11|0
1608120960000|2020-12-16 12:16:00|3704.35|3704.35|3704.27|3704.27|3704.35|3704.35|3704.27|3704.27|0
1608120980000|2020-12-16 12:16:20|3703.59|3703.59|3703.59|3703.59|3703.59|3703.59|3703.59|3703.59|0
1608120990000|2020-12-16 12:16:30|3703.19|3703.19|3703.19|3703.19|3703.19|3703.19|3703.19|3703.19|0
1608121010000|2020-12-16 12:16:50|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|0
1608121020000|2020-12-16 12:17:00|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|0
1608121030000|2020-12-16 12:17:10|3703.73|3703.73|3704.6|3704.6|3704.6|3704.6|3703.73|3703.73|0
1608121040000|2020-12-16 12:17:20|3704.68|3704.68|3704.68|3704.68|3704.68|3704.68|3704.68|3704.68|0
1608121050000|2020-12-16 12:17:30|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|3704.79|0
1608121060000|2020-12-16 12:17:40|3704.71|3704.71|3703.52|3703.52|3704.71|3704.71|3703.52|3703.52|0
1608121070000|2020-12-16 12:17:50|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|0
1608121080000|2020-12-16 12:18:00|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|3702.62|3702.62|0
1608121110000|2020-12-16 12:18:30|3702.93|3702.93|3703.72|3703.72|3703.72|3703.72|3702.93|3702.93|0
1608121130000|2020-12-16 12:18:50|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1608121170000|2020-12-16 12:19:30|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|0
1608121180000|2020-12-16 12:19:40|3703.72|3703.72|3704.35|3704.35|3704.5|3704.5|3703.72|3703.72|0
1608121200000|2020-12-16 12:20:00|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|3703.67|0
1608121210000|2020-12-16 12:20:10|3702.87|3702.87|3702.48|3702.48|3702.87|3702.87|3702.48|3702.48|0
1608121230000|2020-12-16 12:20:30|3702.87|3702.87|3702.62|3702.62|3702.87|3702.87|3702.62|3702.62|0
1608121240000|2020-12-16 12:20:40|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|3701.83|0
1608121260000|2020-12-16 12:21:00|3701.78|3701.78|3701.38|3701.38|3701.78|3701.78|3701.38|3701.38|0
1608121270000|2020-12-16 12:21:10|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1608121290000|2020-12-16 12:21:30|3701.94|3701.94|3703.75|3703.75|3703.75|3703.75|3701.94|3701.94|0
1608121300000|2020-12-16 12:21:40|3704.14|3704.14|3704.94|3704.94|3705.33|3705.33|3704.14|3704.14|0
1608121320000|2020-12-16 12:22:00|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|3704.77|0
1608121340000|2020-12-16 12:22:20|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|0
1608121380000|2020-12-16 12:23:00|3704.29|3704.29|3702.48|3702.48|3704.29|3704.29|3702.48|3702.48|0
1608121390000|2020-12-16 12:23:10|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|0
1608121400000|2020-12-16 12:23:20|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|3701.94|0
1608121420000|2020-12-16 12:23:40|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|3701.54|0
1608121450000|2020-12-16 12:24:10|3701.33|3701.33|3701.33|3701.33|3701.33|3701.33|3701.33|3701.33|0
1608121480000|2020-12-16 12:24:40|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1608121500000|2020-12-16 12:25:00|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|0
1608121520000|2020-12-16 12:25:20|3701.78|3701.78|3701.22|3701.22|3701.78|3701.78|3701.22|3701.22|0
1608121530000|2020-12-16 12:25:30|3701.14|3701.14|3701.22|3701.22|3701.22|3701.22|3701.14|3701.14|0
1608121550000|2020-12-16 12:25:50|3701.3|3701.3|3703.14|3703.14|3703.14|3703.14|3701.3|3701.3|0
1608121560000|2020-12-16 12:26:00|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|3703.3|0
1608121570000|2020-12-16 12:26:10|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|0
1608121580000|2020-12-16 12:26:20|3703.2|3703.2|3703.2|3703.2|3703.2|3703.2|3703.2|3703.2|0
1608121610000|2020-12-16 12:26:50|3702.51|3702.51|3702.35|3702.35|3702.51|3702.51|3702.35|3702.35|0
1608121620000|2020-12-16 12:27:00|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|3702.02|0
1608121640000|2020-12-16 12:27:20|3701.93|3701.93|3701.78|3701.78|3701.93|3701.93|3701.78|3701.78|0
1608121650000|2020-12-16 12:27:30|3701.64|3701.64|3700.84|3700.84|3701.64|3701.64|3700.84|3700.84|0
1608121670000|2020-12-16 12:27:50|3701.53|3701.53|3703.17|3703.17|3703.17|3703.17|3701.53|3701.53|0
1608121680000|2020-12-16 12:28:00|3703.5|3703.5|3703.19|3703.19|3703.5|3703.5|3703.19|3703.19|0
1608121690000|2020-12-16 12:28:10|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|3703.02|0
1608121700000|2020-12-16 12:28:20|3703.13|3703.13|3703.18|3703.18|3703.18|3703.18|3703.13|3703.13|0
1608121710000|2020-12-16 12:28:30|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|0
1608121730000|2020-12-16 12:28:50|3703.34|3703.34|3703.49|3703.49|3703.49|3703.49|3703.34|3703.34|0
1608121740000|2020-12-16 12:29:00|3702.81|3702.81|3702.41|3702.41|3702.81|3702.81|3702.41|3702.41|0
1608121760000|2020-12-16 12:29:20|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|0
1608121780000|2020-12-16 12:29:40|3701.38|3701.38|3700.53|3700.53|3701.38|3701.38|3700.53|3700.53|0
1608121790000|2020-12-16 12:29:50|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|0
1608121800000|2020-12-16 12:30:00|3700.42|3700.42|3700.09|3700.09|3700.42|3700.42|3700.09|3700.09|0
1608121810000|2020-12-16 12:30:10|3699.41|3699.41|3699.14|3699.14|3699.41|3699.41|3699.14|3699.14|0
1608121820000|2020-12-16 12:30:20|3698.75|3698.75|3699.54|3699.54|3699.54|3699.54|3698.75|3698.75|0
1608121830000|2020-12-16 12:30:30|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|0
1608121840000|2020-12-16 12:30:40|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|3699.65|0
1608121860000|2020-12-16 12:31:00|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|0
1608121870000|2020-12-16 12:31:10|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|3701.53|0
1608121880000|2020-12-16 12:31:20|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1608121900000|2020-12-16 12:31:40|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|3701.13|0
1608121910000|2020-12-16 12:31:50|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|0
1608121920000|2020-12-16 12:32:00|3701.77|3701.77|3701.86|3701.86|3701.86|3701.86|3701.77|3701.77|0
1608121950000|2020-12-16 12:32:30|3701.91|3701.91|3701.8|3701.8|3701.91|3701.91|3701.8|3701.8|0
1608121960000|2020-12-16 12:32:40|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|0
1608121970000|2020-12-16 12:32:50|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1608122010000|2020-12-16 12:33:30|3702.23|3702.23|3702.63|3702.63|3702.63|3702.63|3702.23|3702.23|0
1608122020000|2020-12-16 12:33:40|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|0
1608122030000|2020-12-16 12:33:50|3702.97|3702.97|3702.97|3702.97|3702.97|3702.97|3702.97|3702.97|0
1608122040000|2020-12-16 12:34:00|3702.29|3702.29|3702.41|3702.41|3702.41|3702.41|3702.29|3702.29|0
1608122080000|2020-12-16 12:34:40|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|3702.24|0
1608122090000|2020-12-16 12:34:50|3701.45|3701.45|3700.65|3700.65|3701.45|3701.45|3700.65|3700.65|0
1608122100000|2020-12-16 12:35:00|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|0
1608122110000|2020-12-16 12:35:10|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|0
1608122120000|2020-12-16 12:35:20|3700.28|3700.28|3700.03|3700.03|3700.28|3700.28|3700.03|3700.03|0
1608122140000|2020-12-16 12:35:40|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|0
1608122160000|2020-12-16 12:36:00|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|0
1608122170000|2020-12-16 12:36:10|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|0
1608122180000|2020-12-16 12:36:20|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|0
1608122190000|2020-12-16 12:36:30|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|0
1608122200000|2020-12-16 12:36:40|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|3698.91|0
1608122210000|2020-12-16 12:36:50|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|0
1608122220000|2020-12-16 12:37:00|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|3698.51|0
1608122300000|2020-12-16 12:38:20|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|0
1608122310000|2020-12-16 12:38:30|3698.22|3698.22|3697.92|3697.92|3698.22|3698.22|3697.92|3697.92|0
1608122360000|2020-12-16 12:39:20|3697.84|3697.84|3697.84|3697.84|3697.84|3697.84|3697.84|3697.84|0
1608122370000|2020-12-16 12:39:30|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|0
1608122390000|2020-12-16 12:39:50|3697.28|3697.28|3696.68|3696.68|3697.36|3697.36|3696.68|3696.68|0
1608122410000|2020-12-16 12:40:10|3696.57|3696.57|3696.57|3696.57|3696.57|3696.57|3696.57|3696.57|0
1608122420000|2020-12-16 12:40:20|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|3695.89|0
1608122430000|2020-12-16 12:40:30|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|0
1608122460000|2020-12-16 12:41:00|3694.73|3694.73|3694.85|3694.85|3694.85|3694.85|3694.73|3694.73|0
1608122470000|2020-12-16 12:41:10|3695.25|3695.25|3695|3695|3695.25|3695.25|3695|3695|0
1608122480000|2020-12-16 12:41:20|3695.68|3695.68|3696.37|3696.37|3696.37|3696.37|3695.68|3695.68|0
1608122510000|2020-12-16 12:41:50|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|0
1608122530000|2020-12-16 12:42:10|3697.33|3697.33|3697.33|3697.33|3697.72|3697.72|3697.33|3697.33|0
1608122540000|2020-12-16 12:42:20|3697.72|3697.72|3698.02|3698.02|3698.02|3698.02|3697.72|3697.72|0
1608122550000|2020-12-16 12:42:30|3698.42|3698.42|3698.42|3698.42|3698.42|3698.42|3698.42|3698.42|0
1608122610000|2020-12-16 12:43:30|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|0
1608122650000|2020-12-16 12:44:10|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|3699.5|0
1608122660000|2020-12-16 12:44:20|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|3699.34|0
1608122690000|2020-12-16 12:44:50|3699.01|3699.01|3698.76|3698.76|3699.01|3699.01|3698.76|3698.76|0
1608122720000|2020-12-16 12:45:20|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|0
1608122760000|2020-12-16 12:46:00|3697|3697|3697|3697|3697|3697|3697|3697|0
1608122770000|2020-12-16 12:46:10|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|0
1608122780000|2020-12-16 12:46:20|3697.61|3697.61|3697.72|3697.72|3697.72|3697.72|3697.61|3697.61|0
1608122790000|2020-12-16 12:46:30|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|0
1608122800000|2020-12-16 12:46:40|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|0
1608122830000|2020-12-16 12:47:10|3695.43|3695.43|3695.21|3695.21|3695.43|3695.43|3695.21|3695.21|0
1608122840000|2020-12-16 12:47:20|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|0
1608122850000|2020-12-16 12:47:30|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|0
1608122870000|2020-12-16 12:47:50|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1608122890000|2020-12-16 12:48:10|3692.93|3692.93|3692.93|3692.93|3692.93|3692.93|3692.93|3692.93|0
1608122900000|2020-12-16 12:48:20|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|0
1608122910000|2020-12-16 12:48:30|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|0
1608122920000|2020-12-16 12:48:40|3692.03|3692.03|3691.35|3691.35|3692.03|3692.03|3691.35|3691.35|0
1608122930000|2020-12-16 12:48:50|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|0
1608122940000|2020-12-16 12:49:00|3691.07|3691.07|3690.95|3690.95|3691.07|3691.07|3690.95|3690.95|0
1608122970000|2020-12-16 12:49:30|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1608122990000|2020-12-16 12:49:50|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|0
1608123000000|2020-12-16 12:50:00|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1608123030000|2020-12-16 12:50:30|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|0
1608123050000|2020-12-16 12:50:50|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|0
1608123070000|2020-12-16 12:51:10|3690.84|3690.84|3691.92|3691.92|3691.92|3691.92|3690.84|3690.84|0
1608123090000|2020-12-16 12:51:30|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1608123110000|2020-12-16 12:51:50|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|0
1608123120000|2020-12-16 12:52:00|3692.91|3692.91|3693.42|3693.42|3693.42|3693.42|3692.91|3692.91|0
1608123140000|2020-12-16 12:52:20|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|0
1608123150000|2020-12-16 12:52:30|3692.46|3692.46|3692.46|3692.46|3692.46|3692.46|3692.46|3692.46|0
1608123170000|2020-12-16 12:52:50|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|0
1608123190000|2020-12-16 12:53:10|3692.53|3692.53|3694.06|3694.06|3694.06|3694.06|3692.53|3692.53|0
1608123200000|2020-12-16 12:53:20|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|0
1608123210000|2020-12-16 12:53:30|3695.98|3695.98|3698.71|3698.71|3698.71|3698.71|3695.98|3695.98|0
1608123220000|2020-12-16 12:53:40|3699.39|3699.39|3699.39|3699.39|3700.08|3700.08|3699.39|3699.39|0
1608123230000|2020-12-16 12:53:50|3698.6|3698.6|3696.55|3696.55|3698.6|3698.6|3696.55|3696.55|0
1608123240000|2020-12-16 12:54:00|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|0
1608123250000|2020-12-16 12:54:10|3696.55|3696.55|3696.16|3696.16|3696.55|3696.55|3696.16|3696.16|0
1608123260000|2020-12-16 12:54:20|3696|3696|3696|3696|3696|3696|3696|3696|0
1608123270000|2020-12-16 12:54:30|3695.79|3695.79|3695.58|3695.58|3695.79|3695.79|3695.58|3695.58|0
1608123280000|2020-12-16 12:54:40|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|3696.26|0
1608123320000|2020-12-16 12:55:20|3696.66|3696.66|3696.66|3696.66|3696.66|3696.66|3696.66|3696.66|0
1608123330000|2020-12-16 12:55:30|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|3696.71|0
1608123370000|2020-12-16 12:56:10|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|0
1608123380000|2020-12-16 12:56:20|3696.6|3696.6|3696.52|3696.52|3696.68|3696.68|3696.52|3696.52|0
1608123420000|2020-12-16 12:57:00|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|0
1608123450000|2020-12-16 12:57:30|3696.73|3696.73|3696.84|3696.84|3696.84|3696.84|3696.73|3696.73|0
1608123470000|2020-12-16 12:57:50|3697.08|3697.08|3697.77|3697.77|3697.77|3697.77|3697.08|3697.08|0
1608123490000|2020-12-16 12:58:10|3697.68|3697.68|3697.68|3697.68|3697.68|3697.68|3697.68|3697.68|0
1608123500000|2020-12-16 12:58:20|3697.54|3697.54|3697.59|3697.59|3697.59|3697.59|3697.54|3697.54|0
1608123510000|2020-12-16 12:58:30|3697.95|3697.95|3697.95|3697.95|3697.95|3697.95|3697.95|3697.95|0
1608123520000|2020-12-16 12:58:40|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|3697.55|0
1608123530000|2020-12-16 12:58:50|3697.15|3697.15|3696.36|3696.36|3697.15|3697.15|3696.36|3696.36|0
1608123540000|2020-12-16 12:59:00|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|0
1608123560000|2020-12-16 12:59:20|3696.47|3696.47|3696.07|3696.07|3696.47|3696.47|3696.07|3696.07|0
1608123570000|2020-12-16 12:59:30|3696.47|3696.47|3695.68|3695.68|3696.47|3696.47|3695.68|3695.68|0
1608123580000|2020-12-16 12:59:40|3696.07|3696.07|3695.78|3695.78|3696.07|3696.07|3695.68|3695.68|0
1608123590000|2020-12-16 12:59:50|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|0
1608123610000|2020-12-16 13:00:10|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1608123640000|2020-12-16 13:00:40|3695.63|3695.63|3695.49|3695.49|3695.63|3695.63|3695.49|3695.49|0
1608123650000|2020-12-16 13:00:50|3695.82|3695.82|3693.78|3693.78|3695.82|3695.82|3693.78|3693.78|0
1608123660000|2020-12-16 13:01:00|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|0
1608123680000|2020-12-16 13:01:20|3693.49|3693.49|3692.3|3692.3|3693.49|3693.49|3692.3|3692.3|0
1608123700000|2020-12-16 13:01:40|3691.9|3691.9|3690.99|3690.99|3691.9|3691.9|3690.99|3690.99|0
1608123730000|2020-12-16 13:02:10|3691.39|3691.39|3691.03|3691.03|3691.39|3691.39|3691.03|3691.03|0
1608123740000|2020-12-16 13:02:20|3690.86|3690.86|3690.86|3690.86|3690.86|3690.86|3690.86|3690.86|0
1608123750000|2020-12-16 13:02:30|3690.62|3690.62|3690.62|3690.62|3690.62|3690.62|3690.62|3690.62|0
1608123780000|2020-12-16 13:03:00|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|0
1608123790000|2020-12-16 13:03:10|3691.14|3691.14|3690.4|3690.4|3691.14|3691.14|3690.35|3690.35|0
1608123800000|2020-12-16 13:03:20|3689.61|3689.61|3690.12|3690.12|3690.12|3690.12|3689.61|3689.61|0
1608123810000|2020-12-16 13:03:30|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|0
1608123820000|2020-12-16 13:03:40|3691.21|3691.21|3691.21|3691.21|3691.21|3691.21|3691.21|3691.21|0
1608123840000|2020-12-16 13:04:00|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|0
1608123870000|2020-12-16 13:04:30|3692|3692|3692|3692|3692|3692|3692|3692|0
1608123910000|2020-12-16 13:05:10|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|0
1608123920000|2020-12-16 13:05:20|3691.43|3691.43|3692.22|3692.22|3692.22|3692.22|3691.43|3691.43|0
1608123930000|2020-12-16 13:05:30|3692.91|3692.91|3692.91|3692.91|3692.91|3692.91|3692.91|3692.91|0
1608123950000|2020-12-16 13:05:50|3693.04|3693.04|3694.11|3694.11|3694.11|3694.11|3693.04|3693.04|0
1608123960000|2020-12-16 13:06:00|3694|3694|3694.8|3694.8|3694.8|3694.8|3694|3694|0
1608123970000|2020-12-16 13:06:10|3695.59|3695.59|3695.19|3695.19|3695.59|3695.59|3695.19|3695.19|0
1608123990000|2020-12-16 13:06:30|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|0
1608124000000|2020-12-16 13:06:40|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|0
1608124010000|2020-12-16 13:06:50|3695.93|3695.93|3695.53|3695.53|3695.93|3695.93|3695.53|3695.53|0
1608124030000|2020-12-16 13:07:10|3694.16|3694.16|3694.27|3694.27|3694.27|3694.27|3694.16|3694.16|0
1608124040000|2020-12-16 13:07:20|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|0
1608124080000|2020-12-16 13:08:00|3693.53|3693.53|3692.26|3692.26|3693.53|3693.53|3692.26|3692.26|0
1608124090000|2020-12-16 13:08:10|3692.15|3692.15|3690.56|3690.56|3692.15|3692.15|3690.56|3690.56|0
1608124120000|2020-12-16 13:08:40|3691.36|3691.36|3690.96|3690.96|3691.36|3691.36|3690.96|3690.96|0
1608124130000|2020-12-16 13:08:50|3691.36|3691.36|3692.15|3692.15|3692.15|3692.15|3691.36|3691.36|0
1608124160000|2020-12-16 13:09:20|3692.29|3692.29|3693.18|3693.18|3693.18|3693.18|3692.29|3692.29|0
1608124190000|2020-12-16 13:09:50|3693.45|3693.45|3693.05|3693.05|3693.45|3693.45|3693.05|3693.05|0
1608124230000|2020-12-16 13:10:30|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|0
1608124240000|2020-12-16 13:10:40|3692.22|3692.22|3691.99|3691.99|3692.38|3692.38|3691.99|3691.99|0
1608124250000|2020-12-16 13:10:50|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|3691.3|0
1608124270000|2020-12-16 13:11:10|3688.53|3688.53|3690.11|3690.11|3690.11|3690.11|3688.53|3688.53|0
1608124280000|2020-12-16 13:11:20|3689.7|3689.7|3689.44|3689.44|3689.7|3689.7|3689.44|3689.44|0
1608124340000|2020-12-16 13:12:20|3688.95|3688.95|3688.26|3688.26|3688.95|3688.95|3688.26|3688.26|0
1608124350000|2020-12-16 13:12:30|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|0
1608124360000|2020-12-16 13:12:40|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|0
1608124370000|2020-12-16 13:12:50|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|0
1608124430000|2020-12-16 13:13:50|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|0
1608124440000|2020-12-16 13:14:00|3686.96|3686.96|3686.96|3686.96|3686.96|3686.96|3686.96|3686.96|0
1608124470000|2020-12-16 13:14:30|3687.76|3687.76|3688.29|3688.29|3689.12|3689.12|3687.76|3687.76|0
1608124480000|2020-12-16 13:14:40|3689.66|3689.66|3692.16|3692.16|3692.16|3692.16|3689.66|3689.66|0
1608124500000|2020-12-16 13:15:00|3692.11|3692.11|3691.61|3691.61|3692.11|3692.11|3691.61|3691.61|0
1608124510000|2020-12-16 13:15:10|3691.46|3691.46|3691.46|3691.46|3691.46|3691.46|3691.46|3691.46|0
1608124540000|2020-12-16 13:15:40|3692.25|3692.25|3696.92|3696.92|3697.31|3697.31|3692.25|3692.25|0
1608124550000|2020-12-16 13:15:50|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|0
1608124560000|2020-12-16 13:16:00|3696.92|3696.92|3696.52|3696.52|3696.92|3696.92|3696.52|3696.52|0
1608124570000|2020-12-16 13:16:10|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|3695.84|0
1608124580000|2020-12-16 13:16:20|3695.44|3695.44|3694.76|3694.76|3695.44|3695.44|3694.76|3694.76|0
1608124590000|2020-12-16 13:16:30|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|3695.07|0
1608124610000|2020-12-16 13:16:50|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|0
1608124620000|2020-12-16 13:17:00|3694.53|3694.53|3695.41|3695.41|3695.41|3695.41|3694.53|3694.53|0
1608124630000|2020-12-16 13:17:10|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|0
1608124660000|2020-12-16 13:17:40|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|3695.01|0
1608124670000|2020-12-16 13:17:50|3694.9|3694.9|3694.85|3694.85|3694.9|3694.9|3694.85|3694.85|0
1608124680000|2020-12-16 13:18:00|3694.05|3694.05|3694.05|3694.05|3694.05|3694.05|3694.05|3694.05|0
1608124690000|2020-12-16 13:18:10|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|0
1608124730000|2020-12-16 13:18:50|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|0
1608124740000|2020-12-16 13:19:00|3692.16|3692.16|3692.01|3692.01|3692.16|3692.16|3691.48|3691.48|0
1608124770000|2020-12-16 13:19:30|3691.22|3691.22|3690.89|3690.89|3691.22|3691.22|3690.89|3690.89|0
1608124780000|2020-12-16 13:19:40|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|3689.52|0
1608124790000|2020-12-16 13:19:50|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|0
1608124800000|2020-12-16 13:20:00|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|0
1608124810000|2020-12-16 13:20:10|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|3688.73|0
1608124860000|2020-12-16 13:21:00|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|0
1608124870000|2020-12-16 13:21:10|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|3688.33|0
1608124880000|2020-12-16 13:21:20|3687.97|3687.97|3687.58|3687.58|3687.97|3687.97|3687.58|3687.58|0
1608124900000|2020-12-16 13:21:40|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|3687.97|0
1608124960000|2020-12-16 13:22:40|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|0
1608124970000|2020-12-16 13:22:50|3685.72|3685.72|3686.52|3686.52|3686.91|3686.91|3685.72|3685.72|0
1608124990000|2020-12-16 13:23:10|3685.83|3685.83|3685.4|3685.4|3685.83|3685.83|3684.47|3684.47|0
1608125000000|2020-12-16 13:23:20|3685.8|3685.8|3685.6|3685.6|3686.19|3686.19|3685.6|3685.6|0
1608125020000|2020-12-16 13:23:40|3686.39|3686.39|3687.18|3687.18|3687.18|3687.18|3686.39|3686.39|0
1608125030000|2020-12-16 13:23:50|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|0
1608125040000|2020-12-16 13:24:00|3686.43|3686.43|3685.87|3685.87|3686.43|3686.43|3685.63|3685.63|0
1608125050000|2020-12-16 13:24:10|3685.47|3685.47|3685.55|3685.55|3685.55|3685.55|3685.47|3685.47|0
1608125060000|2020-12-16 13:24:20|3685.28|3685.28|3685.23|3685.23|3685.28|3685.28|3685.23|3685.23|0
1608125080000|2020-12-16 13:24:40|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1608125090000|2020-12-16 13:24:50|3685.63|3685.63|3685.23|3685.23|3685.63|3685.63|3685.23|3685.23|0
1608125110000|2020-12-16 13:25:10|3685.4|3685.4|3685.56|3685.56|3685.56|3685.56|3685.4|3685.4|0
1608125120000|2020-12-16 13:25:20|3685.4|3685.4|3684.83|3684.83|3685.4|3685.4|3684.83|3684.83|0
1608125130000|2020-12-16 13:25:30|3685.23|3685.23|3685.23|3685.23|3685.23|3685.23|3685.23|3685.23|0
1608125170000|2020-12-16 13:26:10|3684.04|3684.04|3684.29|3684.29|3684.29|3684.29|3684.04|3684.04|0
1608125180000|2020-12-16 13:26:20|3684.04|3684.04|3683.16|3683.16|3684.04|3684.04|3683.16|3683.16|0
1608125210000|2020-12-16 13:26:50|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|0
1608125220000|2020-12-16 13:27:00|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|3684.24|0
1608125280000|2020-12-16 13:28:00|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|3683.8|0
1608125320000|2020-12-16 13:28:40|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|0
1608125330000|2020-12-16 13:28:50|3683.98|3683.98|3684.69|3684.69|3684.69|3684.69|3683.9|3683.9|0
1608125340000|2020-12-16 13:29:00|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|0
1608125370000|2020-12-16 13:29:30|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|3685.25|0
1608125380000|2020-12-16 13:29:40|3683.66|3683.66|3683.81|3683.81|3683.81|3683.81|3682.87|3682.87|0
1608125390000|2020-12-16 13:29:50|3684.6|3684.6|3684.55|3684.55|3684.6|3684.6|3684.55|3684.55|0
1608125400000|2020-12-16 13:30:00|3684.15|3684.15|3685.52|3685.52|3686.37|3686.37|3683.96|3683.96|0
1608125410000|2020-12-16 13:30:10|3684.84|3684.84|3684.89|3684.89|3685.29|3685.29|3684.84|3684.84|0
1608125420000|2020-12-16 13:30:20|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|0
1608125430000|2020-12-16 13:30:30|3683.7|3683.7|3683.3|3683.3|3683.7|3683.7|3683.3|3683.3|0
1608125440000|2020-12-16 13:30:40|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|3683.7|0
1608125450000|2020-12-16 13:30:50|3684.1|3684.1|3685.46|3685.46|3685.46|3685.46|3684.1|3684.1|0
1608125460000|2020-12-16 13:31:00|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|3685.31|0
1608125470000|2020-12-16 13:31:10|3686.11|3686.11|3684.92|3684.92|3686.11|3686.11|3684.52|3684.52|0
1608125480000|2020-12-16 13:31:20|3685.71|3685.71|3686.11|3686.11|3686.11|3686.11|3685.71|3685.71|0
1608125520000|2020-12-16 13:32:00|3685.86|3685.86|3684.74|3684.74|3685.86|3685.86|3684.69|3684.69|0
1608125530000|2020-12-16 13:32:10|3683.37|3683.37|3682.71|3682.71|3683.37|3683.37|3682.71|3682.71|0
1608125560000|2020-12-16 13:32:40|3683.11|3683.11|3683.5|3683.5|3683.5|3683.5|3683.11|3683.11|0
1608125570000|2020-12-16 13:32:50|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|0
1608125580000|2020-12-16 13:33:00|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|0
1608125620000|2020-12-16 13:33:40|3684.12|3684.12|3684.12|3684.12|3684.12|3684.12|3684.12|3684.12|0
1608125650000|2020-12-16 13:34:10|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|3684.92|0
1608125670000|2020-12-16 13:34:30|3684.52|3684.52|3684.35|3684.35|3684.52|3684.52|3684.35|3684.35|0
1608125700000|2020-12-16 13:35:00|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1608125710000|2020-12-16 13:35:10|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|0
1608125720000|2020-12-16 13:35:20|3682.09|3682.09|3681.79|3681.79|3682.09|3682.09|3681.3|3681.3|0
1608125730000|2020-12-16 13:35:30|3681.95|3681.95|3682.03|3682.03|3682.03|3682.03|3681.55|3681.55|0
1608125740000|2020-12-16 13:35:40|3682.71|3682.71|3683.4|3683.4|3683.4|3683.4|3682.71|3682.71|0
1608125750000|2020-12-16 13:35:50|3683.65|3683.65|3683.15|3683.15|3683.65|3683.65|3682.98|3682.98|0
1608125760000|2020-12-16 13:36:00|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|0
1608125770000|2020-12-16 13:36:10|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|0
1608125810000|2020-12-16 13:36:50|3684.79|3684.79|3684.87|3684.87|3684.87|3684.87|3684.79|3684.79|0
1608125820000|2020-12-16 13:37:00|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1608125830000|2020-12-16 13:37:10|3685.64|3685.64|3686.04|3686.04|3686.04|3686.04|3685.64|3685.64|0
1608125860000|2020-12-16 13:37:40|3686.43|3686.43|3686.52|3686.52|3686.52|3686.52|3686.43|3686.43|0
1608125870000|2020-12-16 13:37:50|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|0
1608125880000|2020-12-16 13:38:00|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|0
1608125890000|2020-12-16 13:38:10|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|0
1608125900000|2020-12-16 13:38:20|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|0
1608125910000|2020-12-16 13:38:30|3683.11|3683.11|3683.59|3683.59|3683.59|3683.59|3683.11|3683.11|0
1608125920000|2020-12-16 13:38:40|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|0
1608125940000|2020-12-16 13:39:00|3686.04|3686.04|3686.2|3686.2|3686.2|3686.2|3686.04|3686.04|0
1608125950000|2020-12-16 13:39:10|3686.37|3686.37|3686.28|3686.28|3686.37|3686.37|3686.28|3686.28|0
1608125960000|2020-12-16 13:39:20|3685.89|3685.89|3685.2|3685.2|3685.89|3685.89|3685.2|3685.2|0
1608125970000|2020-12-16 13:39:30|3685.89|3685.89|3685.97|3685.97|3685.97|3685.97|3685.89|3685.89|0
1608125980000|2020-12-16 13:39:40|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|0
1608125990000|2020-12-16 13:39:50|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|0
1608126010000|2020-12-16 13:40:10|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1608126030000|2020-12-16 13:40:30|3684.25|3684.25|3683.66|3683.66|3684.25|3684.25|3683.4|3683.4|0
1608126040000|2020-12-16 13:40:40|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1608126060000|2020-12-16 13:41:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608126070000|2020-12-16 13:41:10|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1608126110000|2020-12-16 13:41:50|3681.89|3681.89|3683.65|3683.65|3683.65|3683.65|3681.89|3681.89|0
1608126140000|2020-12-16 13:42:20|3684.05|3684.05|3684.15|3684.15|3684.15|3684.15|3684.05|3684.05|0
1608126180000|2020-12-16 13:43:00|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|0
1608126190000|2020-12-16 13:43:10|3683.59|3683.59|3683.7|3683.7|3683.7|3683.7|3683.59|3683.59|0
1608126200000|2020-12-16 13:43:20|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1608126210000|2020-12-16 13:43:30|3682.59|3682.59|3681.91|3681.91|3682.59|3682.59|3681.91|3681.91|0
1608126280000|2020-12-16 13:44:40|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|0
1608126290000|2020-12-16 13:44:50|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1608126300000|2020-12-16 13:45:00|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1608126310000|2020-12-16 13:45:10|3682.12|3682.12|3682.24|3682.24|3682.24|3682.24|3682.12|3682.12|0
1608126320000|2020-12-16 13:45:20|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|0
1608126340000|2020-12-16 13:45:40|3682|3682|3682|3682|3682|3682|3682|3682|0
1608126350000|2020-12-16 13:45:50|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|0
1608126360000|2020-12-16 13:46:00|3682.06|3682.06|3681.25|3681.25|3682.06|3682.06|3681.25|3681.25|0
1608126370000|2020-12-16 13:46:10|3680.57|3680.57|3679.38|3679.38|3680.57|3680.57|3679.38|3679.38|0
1608126380000|2020-12-16 13:46:20|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|0
1608126400000|2020-12-16 13:46:40|3679.68|3679.68|3679.84|3679.84|3679.84|3679.84|3679.44|3679.44|0
1608126410000|2020-12-16 13:46:50|3680.24|3680.24|3679.92|3679.92|3680.32|3680.32|3679.92|3679.92|0
1608126430000|2020-12-16 13:47:10|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|0
1608126440000|2020-12-16 13:47:20|3680.4|3680.4|3678.94|3678.94|3681.09|3681.09|3678.94|3678.94|0
1608126450000|2020-12-16 13:47:30|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|0
1608126470000|2020-12-16 13:47:50|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|0
1608126500000|2020-12-16 13:48:20|3679.84|3679.84|3679.95|3679.95|3679.95|3679.95|3679.84|3679.84|0
1608126510000|2020-12-16 13:48:30|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|0
1608126540000|2020-12-16 13:49:00|3679.32|3679.32|3679.59|3679.59|3679.59|3679.59|3679.32|3679.32|0
1608126560000|2020-12-16 13:49:20|3679.98|3679.98|3680.15|3680.15|3680.15|3680.15|3679.98|3679.98|0
1608126570000|2020-12-16 13:49:30|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|0
1608126610000|2020-12-16 13:50:10|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|0
1608126620000|2020-12-16 13:50:20|3679.59|3679.59|3679.98|3679.98|3679.98|3679.98|3679.59|3679.59|0
1608126640000|2020-12-16 13:50:40|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1608126660000|2020-12-16 13:51:00|3679.22|3679.22|3680.82|3680.82|3681.21|3681.21|3679.13|3679.13|0
1608126680000|2020-12-16 13:51:20|3680.13|3680.13|3679.45|3679.45|3680.13|3680.13|3679.45|3679.45|0
1608126720000|2020-12-16 13:52:00|3679.56|3679.56|3677.5|3677.5|3679.56|3679.56|3677.5|3677.5|0
1608126730000|2020-12-16 13:52:10|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|0
1608126740000|2020-12-16 13:52:20|3677.5|3677.5|3674.35|3674.35|3677.5|3677.5|3674.35|3674.35|0
1608126760000|2020-12-16 13:52:40|3674.52|3674.52|3675|3675|3675.08|3675.08|3674.52|3674.52|0
1608126780000|2020-12-16 13:53:00|3675.68|3675.68|3675.97|3675.97|3676.37|3676.37|3675.68|3675.68|0
1608126790000|2020-12-16 13:53:10|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|0
1608126820000|2020-12-16 13:53:40|3675.68|3675.68|3675.76|3675.76|3675.85|3675.85|3675.68|3675.68|0
1608126830000|2020-12-16 13:53:50|3675.71|3675.71|3676.9|3676.9|3676.9|3676.9|3675.71|3675.71|0
1608126840000|2020-12-16 13:54:00|3676.98|3676.98|3677.98|3677.98|3677.98|3677.98|3676.98|3676.98|0
1608126850000|2020-12-16 13:54:10|3678.34|3678.34|3678|3678|3678.46|3678.46|3678|3678|0
1608126870000|2020-12-16 13:54:30|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1608126880000|2020-12-16 13:54:40|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|0
1608126890000|2020-12-16 13:54:50|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|0
1608126900000|2020-12-16 13:55:00|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|0
1608126910000|2020-12-16 13:55:10|3680.03|3680.03|3679.33|3679.33|3680.03|3680.03|3679.33|3679.33|0
1608126920000|2020-12-16 13:55:20|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|0
1608126930000|2020-12-16 13:55:30|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608126940000|2020-12-16 13:55:40|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1608126950000|2020-12-16 13:55:50|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608126970000|2020-12-16 13:56:10|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|0
1608126980000|2020-12-16 13:56:20|3679.53|3679.53|3678.73|3678.73|3679.53|3679.53|3678.73|3678.73|0
1608127010000|2020-12-16 13:56:50|3678.82|3678.82|3678.9|3678.9|3678.9|3678.9|3678.82|3678.82|0
1608127020000|2020-12-16 13:57:00|3678.11|3678.11|3678.42|3678.42|3678.5|3678.5|3678.11|3678.11|0
1608127040000|2020-12-16 13:57:20|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1608127080000|2020-12-16 13:58:00|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1608127090000|2020-12-16 13:58:10|3678.52|3678.52|3678.49|3678.49|3678.6|3678.6|3678.49|3678.49|0
1608127110000|2020-12-16 13:58:30|3678.57|3678.57|3678.49|3678.49|3678.57|3678.57|3678.49|3678.49|0
1608127120000|2020-12-16 13:58:40|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1608127150000|2020-12-16 13:59:10|3678.01|3678.01|3677.33|3677.33|3678.01|3678.01|3677.33|3677.33|0
1608127160000|2020-12-16 13:59:20|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|0
1608127170000|2020-12-16 13:59:30|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3677.34|3677.34|3677.43|3677.43|3677.26|3677.26|0
1608127230000|2020-12-16 14:00:30|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|0
1608127240000|2020-12-16 14:00:40|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|0
1608127250000|2020-12-16 14:00:50|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1608127260000|2020-12-16 14:01:00|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|0
1608127290000|2020-12-16 14:01:30|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|0
1608127310000|2020-12-16 14:01:50|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|0
1608127330000|2020-12-16 14:02:10|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|0
1608127340000|2020-12-16 14:02:20|3678.85|3678.85|3678.3|3678.3|3678.85|3678.85|3678.16|3678.16|0
1608127350000|2020-12-16 14:02:30|3678.38|3678.38|3678.46|3678.46|3678.46|3678.46|3678.38|3678.38|0
1608127380000|2020-12-16 14:03:00|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|0
1608127390000|2020-12-16 14:03:10|3679.1|3679.1|3679.25|3679.25|3679.25|3679.25|3679.1|3679.1|0
1608127430000|2020-12-16 14:03:50|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608127440000|2020-12-16 14:04:00|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|0
1608127480000|2020-12-16 14:04:40|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|0
1608127490000|2020-12-16 14:04:50|3679.32|3679.32|3679.13|3679.13|3679.32|3679.32|3679.13|3679.13|0
1608127500000|2020-12-16 14:05:00|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1608127510000|2020-12-16 14:05:10|3679.61|3679.61|3679.73|3679.73|3679.73|3679.73|3679.61|3679.61|0
1608127520000|2020-12-16 14:05:20|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1608127560000|2020-12-16 14:06:00|3680.02|3680.02|3680.41|3680.41|3680.41|3680.41|3680.02|3680.02|0
1608127580000|2020-12-16 14:06:20|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|0
1608127590000|2020-12-16 14:06:30|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1608127600000|2020-12-16 14:06:40|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|0
1608127630000|2020-12-16 14:07:10|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|0
1608127680000|2020-12-16 14:08:00|3680.02|3680.02|3680.19|3680.19|3680.19|3680.19|3680.02|3680.02|0
1608127690000|2020-12-16 14:08:10|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|0
1608127700000|2020-12-16 14:08:20|3681.7|3681.7|3681.6|3681.6|3682.05|3682.05|3681.4|3681.4|0
1608127710000|2020-12-16 14:08:30|3681.45|3681.45|3681.56|3681.56|3681.56|3681.56|3681.45|3681.45|0
1608127720000|2020-12-16 14:08:40|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|0
1608127740000|2020-12-16 14:09:00|3680.45|3680.45|3681.14|3681.14|3681.14|3681.14|3680.45|3680.45|0
1608127750000|2020-12-16 14:09:10|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|0
1608127770000|2020-12-16 14:09:30|3682.72|3682.72|3682.64|3682.64|3682.72|3682.72|3682.64|3682.64|0
1608127790000|2020-12-16 14:09:50|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127800000|2020-12-16 14:10:00|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1608127810000|2020-12-16 14:10:10|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127840000|2020-12-16 14:10:40|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1608127900000|2020-12-16 14:11:40|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1608127910000|2020-12-16 14:11:50|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1608127920000|2020-12-16 14:12:00|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127930000|2020-12-16 14:12:10|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608127940000|2020-12-16 14:12:20|3682.76|3682.76|3682.93|3682.93|3682.93|3682.93|3682.76|3682.76|0
1608127960000|2020-12-16 14:12:40|3683.09|3683.09|3683.26|3683.26|3683.26|3683.26|3683.09|3683.09|0
1608127980000|2020-12-16 14:13:00|3682.86|3682.86|3683.26|3683.26|3683.26|3683.26|3682.86|3682.86|0
1608128030000|2020-12-16 14:13:50|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|0
1608128040000|2020-12-16 14:14:00|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1608128060000|2020-12-16 14:14:20|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|0
1608128080000|2020-12-16 14:14:40|3683.89|3683.89|3683.5|3683.5|3683.89|3683.89|3683.5|3683.5|0
1608128100000|2020-12-16 14:15:00|3683.65|3683.65|3683.56|3683.56|3683.65|3683.65|3683.56|3683.56|0
1608128110000|2020-12-16 14:15:10|3683.17|3683.17|3683.08|3683.08|3683.17|3683.17|3683.08|3683.08|0
1608128120000|2020-12-16 14:15:20|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|0
1608128140000|2020-12-16 14:15:40|3682.32|3682.32|3682.62|3682.62|3682.62|3682.62|3682.32|3682.32|0
1608128160000|2020-12-16 14:16:00|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1608128180000|2020-12-16 14:16:20|3682.68|3682.68|3682.53|3682.53|3682.68|3682.68|3682.53|3682.53|0
1608128190000|2020-12-16 14:16:30|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|0
1608128200000|2020-12-16 14:16:40|3682|3682|3682|3682|3682|3682|3682|3682|0
1608128210000|2020-12-16 14:16:50|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|0
1608128220000|2020-12-16 14:17:00|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|0
1608128230000|2020-12-16 14:17:10|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|0
1608128240000|2020-12-16 14:17:20|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|0
1608128250000|2020-12-16 14:17:30|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|0
1608128260000|2020-12-16 14:17:40|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|0
1608128280000|2020-12-16 14:18:00|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|0
1608128320000|2020-12-16 14:18:40|3680.11|3680.11|3679.99|3679.99|3680.11|3680.11|3679.99|3679.99|0
1608128330000|2020-12-16 14:18:50|3680.39|3680.39|3679.99|3679.99|3680.39|3680.39|3679.99|3679.99|0
1608128350000|2020-12-16 14:19:10|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|0
1608128370000|2020-12-16 14:19:30|3680.28|3680.28|3680.36|3680.36|3680.36|3680.36|3680.28|3680.28|0
1608128380000|2020-12-16 14:19:40|3680.44|3680.44|3682.09|3682.09|3682.17|3682.17|3680.44|3680.44|0
1608128390000|2020-12-16 14:19:50|3682|3682|3682.09|3682.09|3682.09|3682.09|3682|3682|0
1608128400000|2020-12-16 14:20:00|3682.77|3682.77|3683.17|3683.17|3683.17|3683.17|3682.77|3682.77|0
1608128410000|2020-12-16 14:20:10|3683.56|3683.56|3684.25|3684.25|3684.25|3684.25|3683.56|3683.56|0
1608128440000|2020-12-16 14:20:40|3684.41|3684.41|3684.33|3684.33|3684.41|3684.41|3684.33|3684.33|0
1608128450000|2020-12-16 14:20:50|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1608128480000|2020-12-16 14:21:20|3684.39|3684.39|3684.93|3684.93|3685.08|3685.08|3684.39|3684.39|0
1608128490000|2020-12-16 14:21:30|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1608128510000|2020-12-16 14:21:50|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|0
1608128530000|2020-12-16 14:22:10|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|0
1608128550000|2020-12-16 14:22:30|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1608128560000|2020-12-16 14:22:40|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|0
1608128570000|2020-12-16 14:22:50|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|0
1608128580000|2020-12-16 14:23:00|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|0
1608128590000|2020-12-16 14:23:10|3685.18|3685.18|3685.26|3685.26|3685.26|3685.26|3685.18|3685.18|0
1608128600000|2020-12-16 14:23:20|3685.35|3685.35|3685.51|3685.51|3685.51|3685.51|3685.35|3685.35|0
1608128610000|2020-12-16 14:23:30|3685.6|3685.6|3685.71|3685.71|3685.71|3685.71|3685.6|3685.6|0
1608128620000|2020-12-16 14:23:40|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|0
1608128640000|2020-12-16 14:24:00|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|0
1608128660000|2020-12-16 14:24:20|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|0
1608128690000|2020-12-16 14:24:50|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|0
1608128710000|2020-12-16 14:25:10|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1608128720000|2020-12-16 14:25:20|3684.17|3684.17|3684.02|3684.02|3684.17|3684.17|3684.02|3684.02|0
1608128730000|2020-12-16 14:25:30|3684.27|3684.27|3685.02|3685.02|3685.31|3685.31|3684.12|3684.12|0
1608128740000|2020-12-16 14:25:40|3685.41|3685.41|3686.6|3686.6|3687.4|3687.4|3685.41|3685.41|0
1608128750000|2020-12-16 14:25:50|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|0
1608128760000|2020-12-16 14:26:00|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|0
1608128790000|2020-12-16 14:26:30|3686.21|3686.21|3685.41|3685.41|3686.21|3686.21|3685.41|3685.41|0
1608128810000|2020-12-16 14:26:50|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|0
1608128830000|2020-12-16 14:27:10|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|0
1608128860000|2020-12-16 14:27:40|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|0
1608128870000|2020-12-16 14:27:50|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|0
1608128890000|2020-12-16 14:28:10|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1608128900000|2020-12-16 14:28:20|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|0
1608128910000|2020-12-16 14:28:30|3684.73|3684.73|3689.22|3689.22|3689.22|3689.22|3684.73|3684.73|0
1608128920000|2020-12-16 14:28:40|3688.54|3688.54|3687.17|3687.17|3688.54|3688.54|3687.17|3687.17|0
1608128930000|2020-12-16 14:28:50|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1608128940000|2020-12-16 14:29:00|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|0
1608128960000|2020-12-16 14:29:20|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|0
1608128970000|2020-12-16 14:29:30|3685.7|3685.7|3685.3|3685.3|3685.7|3685.7|3685.3|3685.3|0
1608129000000|2020-12-16 14:30:00|3685.46|3685.46|3685.92|3685.92|3685.92|3685.92|3684.55|3684.55|0
1608129010000|2020-12-16 14:30:10|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|0
1608129020000|2020-12-16 14:30:20|3685.92|3685.92|3686.71|3686.71|3686.71|3686.71|3685.92|3685.92|0
1608129030000|2020-12-16 14:30:30|3686.92|3686.92|3688.75|3688.75|3688.75|3688.75|3686.92|3686.92|0
1608129060000|2020-12-16 14:31:00|3688.35|3688.35|3687.18|3687.18|3688.35|3688.35|3687.18|3687.18|0
1608129070000|2020-12-16 14:31:10|3687.1|3687.1|3686.36|3686.36|3687.1|3687.1|3686.36|3686.36|0
1608129080000|2020-12-16 14:31:20|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|0
1608129090000|2020-12-16 14:31:30|3686.11|3686.11|3686.27|3686.27|3686.27|3686.27|3686.11|3686.11|0
1608129120000|2020-12-16 14:32:00|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|0
1608129130000|2020-12-16 14:32:10|3686.67|3686.67|3687.68|3687.68|3687.68|3687.68|3686.67|3686.67|0
1608129140000|2020-12-16 14:32:20|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|0
1608129160000|2020-12-16 14:32:40|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|0
1608129170000|2020-12-16 14:32:50|3687.79|3687.79|3687.55|3687.55|3687.87|3687.87|3687.55|3687.55|0
1608129180000|2020-12-16 14:33:00|3687.5|3687.5|3686.81|3686.81|3687.5|3687.5|3686.81|3686.81|0
1608129220000|2020-12-16 14:33:40|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|0
1608129230000|2020-12-16 14:33:50|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|0
1608129240000|2020-12-16 14:34:00|3686.81|3686.81|3684.77|3684.77|3686.81|3686.81|3684.77|3684.77|0
1608129250000|2020-12-16 14:34:10|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|0
1608129260000|2020-12-16 14:34:20|3684.5|3684.5|3684.89|3684.89|3684.89|3684.89|3684.5|3684.5|0
1608129280000|2020-12-16 14:34:40|3685.29|3685.29|3685.34|3685.34|3685.34|3685.34|3685.29|3685.29|0
1608129300000|2020-12-16 14:35:00|3686.14|3686.14|3685.74|3685.74|3686.14|3686.14|3685.74|3685.74|0
1608129330000|2020-12-16 14:35:30|3685.34|3685.34|3685.2|3685.2|3685.34|3685.34|3685.2|3685.2|0
1608129340000|2020-12-16 14:35:40|3685.59|3685.59|3686.04|3686.04|3686.04|3686.04|3685.59|3685.59|0
1608129360000|2020-12-16 14:36:00|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|0
1608129370000|2020-12-16 14:36:10|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1608129380000|2020-12-16 14:36:20|3684.88|3684.88|3684.9|3684.9|3684.99|3684.99|3684.88|3684.88|0
1608129390000|2020-12-16 14:36:30|3684.22|3684.22|3683.29|3683.29|3684.22|3684.22|3683.29|3683.29|0
1608129400000|2020-12-16 14:36:40|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|0
1608129420000|2020-12-16 14:37:00|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|0
1608129430000|2020-12-16 14:37:10|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|0
1608129440000|2020-12-16 14:37:20|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|0
1608129450000|2020-12-16 14:37:30|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|0
1608129460000|2020-12-16 14:37:40|3684.19|3684.19|3684.92|3684.92|3684.92|3684.92|3684.19|3684.19|0
1608129470000|2020-12-16 14:37:50|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|0
1608129480000|2020-12-16 14:38:00|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|0
1608129490000|2020-12-16 14:38:10|3683.31|3683.31|3683.56|3683.56|3683.61|3683.61|3683.31|3683.31|0
1608129510000|2020-12-16 14:38:30|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1608129520000|2020-12-16 14:38:40|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|0
1608129530000|2020-12-16 14:38:50|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|0
1608129540000|2020-12-16 14:39:00|3682.09|3682.09|3680.67|3680.67|3682.09|3682.09|3680.67|3680.67|0
1608129560000|2020-12-16 14:39:20|3680.46|3680.46|3680.31|3680.31|3680.46|3680.46|3680.31|3680.31|0
1608129570000|2020-12-16 14:39:30|3679.91|3679.91|3680.03|3680.03|3680.03|3680.03|3679.91|3679.91|0
1608129580000|2020-12-16 14:39:40|3680.28|3680.28|3680.94|3680.94|3680.94|3680.94|3680.06|3680.06|0
1608129590000|2020-12-16 14:39:50|3681.62|3681.62|3681.79|3681.79|3681.79|3681.79|3681.62|3681.62|0
1608129600000|2020-12-16 14:40:00|3681.84|3681.84|3682.72|3682.72|3682.72|3682.72|3681.84|3681.84|0
1608129640000|2020-12-16 14:40:40|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1608129650000|2020-12-16 14:40:50|3682.43|3682.43|3682.72|3682.72|3682.72|3682.72|3682.43|3682.43|0
1608129670000|2020-12-16 14:41:10|3682.78|3682.78|3682.43|3682.43|3682.78|3682.78|3682.38|3682.38|0
1608129680000|2020-12-16 14:41:20|3682.1|3682.1|3682.05|3682.05|3682.1|3682.1|3682.05|3682.05|0
1608129690000|2020-12-16 14:41:30|3682|3682|3681.91|3681.91|3682|3682|3681.91|3681.91|0
1608129700000|2020-12-16 14:41:40|3681.52|3681.52|3681.46|3681.46|3681.52|3681.52|3681.46|3681.46|0
1608129710000|2020-12-16 14:41:50|3681.86|3681.86|3681.74|3681.74|3681.86|3681.86|3681.74|3681.74|0
1608129720000|2020-12-16 14:42:00|3680.37|3680.37|3679.54|3679.54|3680.37|3680.37|3679.54|3679.54|0
1608129730000|2020-12-16 14:42:10|3679.24|3679.24|3677.96|3677.96|3679.24|3679.24|3677.96|3677.96|0
1608129750000|2020-12-16 14:42:30|3677.79|3677.79|3678.19|3678.19|3678.19|3678.19|3677.79|3677.79|0
1608129760000|2020-12-16 14:42:40|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|0
1608129780000|2020-12-16 14:43:00|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|0
1608129800000|2020-12-16 14:43:20|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|0
1608129810000|2020-12-16 14:43:30|3678.75|3678.75|3678.91|3678.91|3678.91|3678.91|3678.75|3678.75|0
1608129820000|2020-12-16 14:43:40|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|0
1608129830000|2020-12-16 14:43:50|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|0
1608129840000|2020-12-16 14:44:00|3678.67|3678.67|3678.61|3678.61|3678.67|3678.67|3678.61|3678.61|0
1608129870000|2020-12-16 14:44:30|3679.51|3679.51|3682.35|3682.35|3682.35|3682.35|3679.51|3679.51|0
1608129890000|2020-12-16 14:44:50|3682.59|3682.59|3681.81|3681.81|3682.59|3682.59|3681.4|3681.4|0
1608129900000|2020-12-16 14:45:00|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|0
1608129910000|2020-12-16 14:45:10|3682.66|3682.66|3682.74|3682.74|3682.74|3682.74|3682.66|3682.66|0
1608129920000|2020-12-16 14:45:20|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|0
1608129930000|2020-12-16 14:45:30|3683.85|3683.85|3683.16|3683.16|3683.85|3683.85|3683.06|3683.06|0
1608129940000|2020-12-16 14:45:40|3682.37|3682.37|3682.29|3682.29|3682.37|3682.37|3682.29|3682.29|0
1608129980000|2020-12-16 14:46:20|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|0
1608129990000|2020-12-16 14:46:30|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|0
1608130010000|2020-12-16 14:46:50|3682.68|3682.68|3682.29|3682.29|3682.68|3682.68|3682.29|3682.29|0
1608130020000|2020-12-16 14:47:00|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|0
1608130040000|2020-12-16 14:47:20|3681.21|3681.21|3680.52|3680.52|3681.21|3681.21|3680.52|3680.52|0
1608130050000|2020-12-16 14:47:30|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|0
1608130060000|2020-12-16 14:47:40|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1608130090000|2020-12-16 14:48:10|3680.6|3680.6|3680.2|3680.2|3680.6|3680.6|3679.8|3679.8|0
1608130100000|2020-12-16 14:48:20|3679.41|3679.41|3678.56|3678.56|3679.41|3679.41|3678.16|3678.16|0
1608130110000|2020-12-16 14:48:30|3678.31|3678.31|3676.44|3676.44|3678.4|3678.4|3676.44|3676.44|0
1608130120000|2020-12-16 14:48:40|3676.29|3676.29|3674.65|3674.65|3676.29|3676.29|3674.65|3674.65|0
1608130140000|2020-12-16 14:49:00|3673.85|3673.85|3674.02|3674.02|3674.02|3674.02|3673.85|3673.85|0
1608130150000|2020-12-16 14:49:10|3674.14|3674.14|3674.93|3674.93|3675.33|3675.33|3674.14|3674.14|0
1608130160000|2020-12-16 14:49:20|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1608130170000|2020-12-16 14:49:30|3675.46|3675.46|3675.56|3675.56|3675.62|3675.62|3675.46|3675.46|0
1608130180000|2020-12-16 14:49:40|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|0
1608130190000|2020-12-16 14:49:50|3675.27|3675.27|3675.39|3675.39|3675.56|3675.56|3675.27|3675.27|0
1608130200000|2020-12-16 14:50:00|3675.02|3675.02|3675.7|3675.7|3675.7|3675.7|3675.02|3675.02|0
1608130210000|2020-12-16 14:50:10|3676.49|3676.49|3678.89|3678.89|3678.89|3678.89|3676.49|3676.49|0
1608130220000|2020-12-16 14:50:20|3679.05|3679.05|3680.77|3680.77|3680.77|3680.77|3679.05|3679.05|0
1608130230000|2020-12-16 14:50:30|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|0
1608130240000|2020-12-16 14:50:40|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1608130270000|2020-12-16 14:51:10|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|0
1608130280000|2020-12-16 14:51:20|3679.33|3679.33|3679.42|3679.42|3679.42|3679.42|3679.33|3679.33|0
1608130300000|2020-12-16 14:51:40|3680.21|3680.21|3679.81|3679.81|3680.21|3680.21|3679.81|3679.81|0
1608130310000|2020-12-16 14:51:50|3680.21|3680.21|3680.54|3680.54|3680.54|3680.54|3680.21|3680.21|0
1608130320000|2020-12-16 14:52:00|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|0
1608130340000|2020-12-16 14:52:20|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|0
1608130350000|2020-12-16 14:52:30|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|0
1608130370000|2020-12-16 14:52:50|3680.86|3680.86|3680.77|3680.77|3680.86|3680.86|3680.77|3680.77|0
1608130380000|2020-12-16 14:53:00|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|0
1608130390000|2020-12-16 14:53:10|3680.13|3680.13|3680.24|3680.24|3680.24|3680.24|3680.13|3680.13|0
1608130400000|2020-12-16 14:53:20|3680.34|3680.34|3680.92|3680.92|3680.92|3680.92|3680.34|3680.34|0
1608130420000|2020-12-16 14:53:40|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|0
1608130430000|2020-12-16 14:53:50|3681.01|3681.01|3681.24|3681.24|3681.24|3681.24|3681.01|3681.01|0
1608130440000|2020-12-16 14:54:00|3680.44|3680.44|3680.05|3680.05|3680.44|3680.44|3680.05|3680.05|0
1608130460000|2020-12-16 14:54:20|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.57|3679.57|0
1608130470000|2020-12-16 14:54:30|3679.53|3679.53|3679.76|3679.76|3679.76|3679.76|3679.53|3679.53|0
1608130480000|2020-12-16 14:54:40|3679.84|3679.84|3679.54|3679.54|3679.84|3679.84|3679.54|3679.54|0
1608130500000|2020-12-16 14:55:00|3679.66|3679.66|3679.75|3679.75|3679.75|3679.75|3679.66|3679.66|0
1608130510000|2020-12-16 14:55:10|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1608130530000|2020-12-16 14:55:30|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|0
1608130540000|2020-12-16 14:55:40|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1608130560000|2020-12-16 14:56:00|3680.46|3680.46|3679.44|3679.44|3680.46|3680.46|3679.44|3679.44|0
1608130570000|2020-12-16 14:56:10|3678.65|3678.65|3679.05|3679.05|3679.05|3679.05|3678.65|3678.65|0
1608130580000|2020-12-16 14:56:20|3679.17|3679.17|3678.9|3678.9|3679.17|3679.17|3678.9|3678.9|0
1608130600000|2020-12-16 14:56:40|3678.22|3678.22|3677.42|3677.42|3678.22|3678.22|3677.42|3677.42|0
1608130610000|2020-12-16 14:56:50|3677.26|3677.26|3678.45|3678.45|3678.45|3678.45|3677.26|3677.26|0
1608130620000|2020-12-16 14:57:00|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|0
1608130640000|2020-12-16 14:57:20|3678.39|3678.39|3678.31|3678.31|3678.39|3678.39|3678.31|3678.31|0
1608130650000|2020-12-16 14:57:30|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1608130660000|2020-12-16 14:57:40|3678.15|3678.15|3678.15|3678.15|3678.23|3678.23|3678.15|3678.15|0
1608130670000|2020-12-16 14:57:50|3678.54|3678.54|3678.54|3678.54|3679.5|3679.5|3678.54|3678.54|0
1608130680000|2020-12-16 14:58:00|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|0
1608130690000|2020-12-16 14:58:10|3678.9|3678.9|3679.29|3679.29|3679.29|3679.29|3678.9|3678.9|0
1608130700000|2020-12-16 14:58:20|3679.69|3679.69|3679.86|3679.86|3679.86|3679.86|3679.69|3679.69|0
1608130720000|2020-12-16 14:58:40|3679.06|3679.06|3679.91|3679.91|3679.91|3679.91|3679.06|3679.06|0
1608130730000|2020-12-16 14:58:50|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|0
1608130740000|2020-12-16 14:59:00|3680.05|3680.05|3680.13|3680.13|3680.13|3680.13|3680.05|3680.05|0
1608130750000|2020-12-16 14:59:10|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|0
1608130760000|2020-12-16 14:59:20|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|0
1608130770000|2020-12-16 14:59:30|3681.44|3681.44|3681.69|3681.69|3681.69|3681.69|3681.44|3681.44|0
1608130780000|2020-12-16 14:59:40|3682.06|3682.06|3683.65|3683.65|3683.65|3683.65|3682.06|3682.06|0
1608130790000|2020-12-16 14:59:50|3683.5|3683.5|3684.52|3684.52|3685.2|3685.2|3683.5|3683.5|0
1608130820000|2020-12-16 15:00:20|3685.31|3685.31|3684.63|3684.63|3685.31|3685.31|3683.83|3683.83|0
1608130830000|2020-12-16 15:00:30|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|0
1608130860000|2020-12-16 15:01:00|3682.15|3682.15|3681.21|3681.21|3682.15|3682.15|3681.21|3681.21|0
1608130880000|2020-12-16 15:01:20|3681.16|3681.16|3681.05|3681.05|3681.16|3681.16|3681.05|3681.05|0
1608130890000|2020-12-16 15:01:30|3680.26|3680.26|3680.15|3680.15|3680.26|3680.26|3680.15|3680.15|0
1608130910000|2020-12-16 15:01:50|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1608130920000|2020-12-16 15:02:00|3679.82|3679.82|3678.91|3678.91|3680.06|3680.06|3678.91|3678.91|0
1608130930000|2020-12-16 15:02:10|3679.06|3679.06|3679.46|3679.46|3679.46|3679.46|3679.06|3679.06|0
1608130950000|2020-12-16 15:02:30|3679.06|3679.06|3678.42|3678.42|3679.06|3679.06|3678.42|3678.42|0
1608131030000|2020-12-16 15:03:50|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|0
1608131040000|2020-12-16 15:04:00|3679.02|3679.02|3678.48|3678.48|3679.02|3679.02|3678.33|3678.33|0
1608131050000|2020-12-16 15:04:10|3678.23|3678.23|3675.96|3675.96|3678.23|3678.23|3675.96|3675.96|0
1608131060000|2020-12-16 15:04:20|3675.28|3675.28|3676.16|3676.16|3676.16|3676.16|3675.28|3675.28|0
1608131080000|2020-12-16 15:04:40|3675.91|3675.91|3675.51|3675.51|3675.91|3675.91|3675.51|3675.51|0
1608131090000|2020-12-16 15:04:50|3674.72|3674.72|3675.25|3675.25|3675.25|3675.25|3674.72|3674.72|0
1608131100000|2020-12-16 15:05:00|3675.64|3675.64|3676.44|3676.44|3676.44|3676.44|3675.64|3675.64|0
1608131110000|2020-12-16 15:05:10|3676.04|3676.04|3676.04|3676.04|3676.09|3676.09|3676.04|3676.04|0
1608131120000|2020-12-16 15:05:20|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|0
1608131150000|2020-12-16 15:05:50|3676.12|3676.12|3675.48|3675.48|3676.12|3676.12|3675.48|3675.48|0
1608131180000|2020-12-16 15:06:20|3675.53|3675.53|3675.36|3675.36|3675.53|3675.53|3675.36|3675.36|0
1608131190000|2020-12-16 15:06:30|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|0
1608131200000|2020-12-16 15:06:40|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1608131210000|2020-12-16 15:06:50|3676.6|3676.6|3676.21|3676.21|3676.6|3676.6|3676.21|3676.21|0
1608131220000|2020-12-16 15:07:00|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1608131240000|2020-12-16 15:07:20|3676.69|3676.69|3676.29|3676.29|3676.69|3676.69|3676.13|3676.13|0
1608131250000|2020-12-16 15:07:30|3675.89|3675.89|3676.29|3676.29|3676.29|3676.29|3675.89|3675.89|0
1608131260000|2020-12-16 15:07:40|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|0
1608131270000|2020-12-16 15:07:50|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1608131280000|2020-12-16 15:08:00|3677.02|3677.02|3677.02|3677.02|3677.02|3677.02|3676.22|3676.22|0
1608131290000|2020-12-16 15:08:10|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|0
1608131310000|2020-12-16 15:08:30|3676.69|3676.69|3676.75|3676.75|3676.75|3676.75|3676.6|3676.6|0
1608131320000|2020-12-16 15:08:40|3677.44|3677.44|3678.12|3678.12|3678.12|3678.12|3677.44|3677.44|0
1608131330000|2020-12-16 15:08:50|3678.42|3678.42|3678.19|3678.19|3678.58|3678.58|3678.19|3678.19|0
1608131350000|2020-12-16 15:09:10|3678.1|3678.1|3678.79|3678.79|3678.79|3678.79|3678.1|3678.1|0
1608131370000|2020-12-16 15:09:30|3678.62|3678.62|3678.54|3678.54|3678.62|3678.62|3677.94|3677.94|0
1608131380000|2020-12-16 15:09:40|3677.35|3677.35|3677.75|3677.75|3677.75|3677.75|3676.95|3676.95|0
1608131390000|2020-12-16 15:09:50|3677.66|3677.66|3677.58|3677.58|3677.66|3677.66|3677.58|3677.58|0
1608131400000|2020-12-16 15:10:00|3676.79|3676.79|3676.63|3676.63|3676.79|3676.79|3676.63|3676.63|0
1608131420000|2020-12-16 15:10:20|3676.38|3676.38|3674.77|3674.77|3676.38|3676.38|3674.77|3674.77|0
1608131430000|2020-12-16 15:10:30|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1608131440000|2020-12-16 15:10:40|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|0
1608131450000|2020-12-16 15:10:50|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1608131460000|2020-12-16 15:11:00|3674.8|3674.8|3674.68|3674.68|3675.37|3675.37|3674.57|3674.57|0
1608131470000|2020-12-16 15:11:10|3674.51|3674.51|3674.46|3674.46|3674.51|3674.51|3674.06|3674.06|0
1608131480000|2020-12-16 15:11:20|3674.86|3674.86|3674.94|3674.94|3674.94|3674.94|3674.86|3674.86|0
1608131490000|2020-12-16 15:11:30|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1608131500000|2020-12-16 15:11:40|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|0
1608131530000|2020-12-16 15:12:10|3675.09|3675.09|3674.94|3674.94|3675.09|3675.09|3674.94|3674.94|0
1608131540000|2020-12-16 15:12:20|3674.79|3674.79|3674.49|3674.49|3674.79|3674.79|3674.49|3674.49|0
1608131570000|2020-12-16 15:12:50|3674.41|3674.41|3674.24|3674.24|3674.41|3674.41|3674.24|3674.24|0
1608131580000|2020-12-16 15:13:00|3673.05|3673.05|3672.97|3672.97|3673.05|3673.05|3672.57|3672.57|0
1608131590000|2020-12-16 15:13:10|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|0
1608131600000|2020-12-16 15:13:20|3673|3673|3673.05|3673.05|3673.05|3673.05|3673|3673|0
1608131610000|2020-12-16 15:13:30|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|0
1608131640000|2020-12-16 15:14:00|3673.29|3673.29|3672.89|3672.89|3673.29|3673.29|3672.89|3672.89|0
1608131650000|2020-12-16 15:14:10|3673.06|3673.06|3673.11|3673.11|3673.11|3673.11|3673.06|3673.06|0
1608131670000|2020-12-16 15:14:30|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1608131680000|2020-12-16 15:14:40|3672.7|3672.7|3672.54|3672.54|3672.7|3672.7|3672.54|3672.54|0
1608131690000|2020-12-16 15:14:50|3674.12|3674.12|3674.29|3674.29|3674.29|3674.29|3674.12|3674.12|0
1608131700000|2020-12-16 15:15:00|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|0
1608131710000|2020-12-16 15:15:10|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|0
1608131720000|2020-12-16 15:15:20|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|0
1608131730000|2020-12-16 15:15:30|3673.46|3673.46|3673.31|3673.31|3673.46|3673.46|3673.31|3673.31|0
1608131750000|2020-12-16 15:15:50|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1608131760000|2020-12-16 15:16:00|3673.49|3673.49|3673.97|3673.97|3674.45|3674.45|3673.49|3673.49|0
1608131770000|2020-12-16 15:16:10|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|0
1608131780000|2020-12-16 15:16:20|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|0
1608131790000|2020-12-16 15:16:30|3673.72|3673.72|3671.62|3671.62|3673.72|3673.72|3671.62|3671.62|0
1608131810000|2020-12-16 15:16:50|3672.02|3672.02|3671.01|3671.01|3672.02|3672.02|3671.01|3671.01|0
1608131830000|2020-12-16 15:17:10|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|0
1608131840000|2020-12-16 15:17:20|3670.73|3670.73|3670.98|3670.98|3670.98|3670.98|3670.73|3670.73|0
1608131850000|2020-12-16 15:17:30|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|0
1608131860000|2020-12-16 15:17:40|3670.89|3670.89|3671.06|3671.06|3671.06|3671.06|3670.89|3670.89|0
1608131870000|2020-12-16 15:17:50|3670.66|3670.66|3669.92|3669.92|3670.66|3670.66|3669.92|3669.92|0
1608131880000|2020-12-16 15:18:00|3669.13|3669.13|3669.92|3669.92|3669.92|3669.92|3669.13|3669.13|0
1608131890000|2020-12-16 15:18:10|3669.81|3669.81|3669.7|3669.7|3669.81|3669.81|3669.7|3669.7|0
1608131900000|2020-12-16 15:18:20|3669.45|3669.45|3668.51|3668.51|3669.7|3669.7|3668.51|3668.51|0
1608131910000|2020-12-16 15:18:30|3668.26|3668.26|3669.3|3669.3|3669.3|3669.3|3668.26|3668.26|0
1608131930000|2020-12-16 15:18:50|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1608131940000|2020-12-16 15:19:00|3668.59|3668.59|3668.3|3668.3|3668.59|3668.59|3668.3|3668.3|0
1608131980000|2020-12-16 15:19:40|3668.21|3668.21|3668.24|3668.24|3668.36|3668.36|3668.21|3668.21|0
1608132000000|2020-12-16 15:20:00|3667.56|3667.56|3667.24|3667.24|3667.56|3667.56|3667.16|3667.16|0
1608132020000|2020-12-16 15:20:20|3667.41|3667.41|3667.49|3667.49|3667.49|3667.49|3667.41|3667.41|0
1608132040000|2020-12-16 15:20:40|3667.66|3667.66|3667.26|3667.26|3667.66|3667.66|3667.26|3667.26|0
1608132050000|2020-12-16 15:20:50|3666.58|3666.58|3666.89|3666.89|3666.97|3666.97|3666.58|3666.58|0
1608132060000|2020-12-16 15:21:00|3666.21|3666.21|3665.9|3665.9|3666.21|3666.21|3665.9|3665.9|0
1608132070000|2020-12-16 15:21:10|3665.57|3665.57|3665.82|3665.82|3665.82|3665.82|3665.57|3665.57|0
1608132100000|2020-12-16 15:21:40|3665.58|3665.58|3665.74|3665.74|3665.74|3665.74|3665.58|3665.58|0
1608132110000|2020-12-16 15:21:50|3665.83|3665.83|3665.43|3665.43|3665.83|3665.83|3665.43|3665.43|0
1608132130000|2020-12-16 15:22:10|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1608132140000|2020-12-16 15:22:20|3665.51|3665.51|3666.11|3666.11|3666.11|3666.11|3665.03|3665.03|0
1608132170000|2020-12-16 15:22:50|3666.28|3666.28|3666.44|3666.44|3666.44|3666.44|3666.28|3666.28|0
1608132180000|2020-12-16 15:23:00|3666.32|3666.32|3666.41|3666.41|3666.41|3666.41|3666.32|3666.32|0
1608132190000|2020-12-16 15:23:10|3666.16|3666.16|3666.56|3666.56|3666.56|3666.56|3666.16|3666.16|0
1608132200000|2020-12-16 15:23:20|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|0
1608132210000|2020-12-16 15:23:30|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1608132220000|2020-12-16 15:23:40|3665.54|3665.54|3665.71|3665.71|3665.79|3665.79|3665.54|3665.54|0
1608132240000|2020-12-16 15:24:00|3665.95|3665.95|3666.36|3666.36|3666.36|3666.36|3665.72|3665.72|0
1608132250000|2020-12-16 15:24:10|3666.76|3666.76|3667.37|3667.37|3667.41|3667.41|3666.76|3666.76|0
1608132260000|2020-12-16 15:24:20|3667.32|3667.32|3667.17|3667.17|3667.32|3667.32|3667.17|3667.17|0
1608132280000|2020-12-16 15:24:40|3667.57|3667.57|3668.23|3668.23|3668.23|3668.23|3667.57|3667.57|0
1608132290000|2020-12-16 15:24:50|3668.91|3668.91|3669.59|3669.59|3669.59|3669.59|3668.91|3668.91|0
1608132310000|2020-12-16 15:25:10|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|0
1608132320000|2020-12-16 15:25:20|3671.07|3671.07|3671.12|3671.12|3671.12|3671.12|3671.07|3671.07|0
1608132330000|2020-12-16 15:25:30|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|0
1608132340000|2020-12-16 15:25:40|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1608132350000|2020-12-16 15:25:50|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1608132360000|2020-12-16 15:26:00|3670.79|3670.79|3671.27|3671.27|3671.27|3671.27|3670.79|3670.79|0
1608132380000|2020-12-16 15:26:20|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608132390000|2020-12-16 15:26:30|3670.92|3670.92|3670.83|3670.83|3670.92|3670.92|3670.83|3670.83|0
1608132410000|2020-12-16 15:26:50|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|0
1608132420000|2020-12-16 15:27:00|3669.76|3669.76|3668.88|3668.88|3669.76|3669.76|3668.88|3668.88|0
1608132430000|2020-12-16 15:27:10|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1608132440000|2020-12-16 15:27:20|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1608132460000|2020-12-16 15:27:40|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1608132470000|2020-12-16 15:27:50|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1608132480000|2020-12-16 15:28:00|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1608132490000|2020-12-16 15:28:10|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1608132500000|2020-12-16 15:28:20|3668.36|3668.36|3668.2|3668.2|3668.36|3668.36|3668.2|3668.2|0
1608132510000|2020-12-16 15:28:30|3667.51|3667.51|3667.79|3667.79|3667.84|3667.84|3667.51|3667.51|0
1608132520000|2020-12-16 15:28:40|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|0
1608132530000|2020-12-16 15:28:50|3667.34|3667.34|3667.42|3667.42|3667.42|3667.42|3667.34|3667.34|0
1608132540000|2020-12-16 15:29:00|3668.3|3668.3|3668.38|3668.38|3668.38|3668.38|3668.3|3668.3|0
1608132550000|2020-12-16 15:29:10|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1608132570000|2020-12-16 15:29:30|3667.82|3667.82|3667.74|3667.74|3667.82|3667.82|3667.74|3667.74|0
1608132580000|2020-12-16 15:29:40|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|0
1608132590000|2020-12-16 15:29:50|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1608132600000|2020-12-16 15:30:00|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|0
1608132620000|2020-12-16 15:30:20|3668.34|3668.34|3668.73|3668.73|3668.73|3668.73|3668.34|3668.34|0
1608132640000|2020-12-16 15:30:40|3668.88|3668.88|3669.05|3669.05|3669.05|3669.05|3668.88|3668.88|0
1608132660000|2020-12-16 15:31:00|3668.8|3668.8|3668.4|3668.4|3668.8|3668.8|3668.4|3668.4|0
1608132670000|2020-12-16 15:31:10|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1608132680000|2020-12-16 15:31:20|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|0
1608132690000|2020-12-16 15:31:30|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|0
1608132710000|2020-12-16 15:31:50|3669.38|3669.38|3669.78|3669.78|3669.78|3669.78|3669.38|3669.38|0
1608132720000|2020-12-16 15:32:00|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|0
1608132740000|2020-12-16 15:32:20|3670.86|3670.86|3670.46|3670.46|3670.86|3670.86|3670.46|3670.46|0
1608132750000|2020-12-16 15:32:30|3671.82|3671.82|3671.88|3671.88|3671.88|3671.88|3671.82|3671.82|0
1608132770000|2020-12-16 15:32:50|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1608132780000|2020-12-16 15:33:00|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|0
1608132790000|2020-12-16 15:33:10|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1608132800000|2020-12-16 15:33:20|3672.01|3672.01|3672.91|3672.91|3672.91|3672.91|3672.01|3672.01|0
1608132810000|2020-12-16 15:33:30|3673.2|3673.2|3673.36|3673.36|3673.36|3673.36|3673.2|3673.2|0
1608132820000|2020-12-16 15:33:40|3673.76|3673.76|3674.16|3674.16|3674.16|3674.16|3673.76|3673.76|0
1608132830000|2020-12-16 15:33:50|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|0
1608132850000|2020-12-16 15:34:10|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1608132860000|2020-12-16 15:34:20|3674|3674|3674|3674|3674|3674|3674|3674|0
1608132870000|2020-12-16 15:34:30|3673.6|3673.6|3673.2|3673.2|3673.6|3673.6|3673.2|3673.2|0
1608132880000|2020-12-16 15:34:40|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|0
1608132890000|2020-12-16 15:34:50|3673.07|3673.07|3673.89|3673.89|3673.89|3673.89|3673.07|3673.07|0
1608132910000|2020-12-16 15:35:10|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1608132920000|2020-12-16 15:35:20|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|0
1608132930000|2020-12-16 15:35:30|3674.03|3674.03|3673.87|3673.87|3674.03|3674.03|3673.54|3673.54|0
1608132940000|2020-12-16 15:35:40|3673.95|3673.95|3673.9|3673.9|3673.95|3673.95|3673.9|3673.9|0
1608132950000|2020-12-16 15:35:50|3673.81|3673.81|3673.93|3673.93|3673.93|3673.93|3673.81|3673.81|0
1608132960000|2020-12-16 15:36:00|3673.77|3673.77|3674.2|3674.2|3674.2|3674.2|3673.77|3673.77|0
1608132980000|2020-12-16 15:36:20|3674.59|3674.59|3672.72|3672.72|3674.59|3674.59|3672.72|3672.72|0
1608132990000|2020-12-16 15:36:30|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1608133000000|2020-12-16 15:36:40|3672.61|3672.61|3673.57|3673.57|3673.57|3673.57|3672.61|3672.61|0
1608133010000|2020-12-16 15:36:50|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|0
1608133020000|2020-12-16 15:37:00|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|0
1608133030000|2020-12-16 15:37:10|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|0
1608133050000|2020-12-16 15:37:30|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1608133060000|2020-12-16 15:37:40|3675.01|3675.01|3674.69|3674.69|3675.01|3675.01|3674.61|3674.61|0
1608133070000|2020-12-16 15:37:50|3675.09|3675.09|3674.69|3674.69|3675.09|3675.09|3674.69|3674.69|0
1608133080000|2020-12-16 15:38:00|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|0
1608133110000|2020-12-16 15:38:30|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|0
1608133130000|2020-12-16 15:38:50|3674.86|3674.86|3675.2|3675.2|3675.99|3675.99|3674.8|3674.8|0
1608133140000|2020-12-16 15:39:00|3675.12|3675.12|3675.37|3675.37|3675.37|3675.37|3675.12|3675.12|0
1608133150000|2020-12-16 15:39:10|3674.57|3674.57|3674.49|3674.49|3674.57|3674.57|3674.18|3674.18|0
1608133160000|2020-12-16 15:39:20|3674.32|3674.32|3674.16|3674.16|3674.32|3674.32|3674.16|3674.16|0
1608133200000|2020-12-16 15:40:00|3674.41|3674.41|3674.24|3674.24|3674.41|3674.41|3674.24|3674.24|0
1608133210000|2020-12-16 15:40:10|3673.05|3673.05|3672.2|3672.2|3673.05|3673.05|3672.2|3672.2|0
1608133220000|2020-12-16 15:40:20|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|0
1608133230000|2020-12-16 15:40:30|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|0
1608133240000|2020-12-16 15:40:40|3672.75|3672.75|3672.8|3672.8|3672.8|3672.8|3672.75|3672.75|0
1608133260000|2020-12-16 15:41:00|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1608133280000|2020-12-16 15:41:20|3672.55|3672.55|3673.35|3673.35|3673.35|3673.35|3672.55|3672.55|0
1608133290000|2020-12-16 15:41:30|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|0
1608133300000|2020-12-16 15:41:40|3672.7|3672.7|3672.94|3672.94|3672.94|3672.94|3672.7|3672.7|0
1608133310000|2020-12-16 15:41:50|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608133320000|2020-12-16 15:42:00|3672.94|3672.94|3673.06|3673.06|3673.08|3673.08|3672.94|3672.94|0
1608133330000|2020-12-16 15:42:10|3672.76|3672.76|3672.91|3672.91|3672.91|3672.91|3672.61|3672.61|0
1608133350000|2020-12-16 15:42:30|3672.61|3672.61|3671.27|3671.27|3672.61|3672.61|3671.27|3671.27|0
1608133380000|2020-12-16 15:43:00|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608133390000|2020-12-16 15:43:10|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|0
1608133410000|2020-12-16 15:43:30|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|0
1608133430000|2020-12-16 15:43:50|3670.13|3670.13|3670.25|3670.25|3670.25|3670.25|3669.45|3669.45|0
1608133440000|2020-12-16 15:44:00|3670.16|3670.16|3669.93|3669.93|3670.72|3670.72|3669.93|3669.93|0
1608133450000|2020-12-16 15:44:10|3670.33|3670.33|3670.72|3670.72|3670.72|3670.72|3670.33|3670.33|0
1608133460000|2020-12-16 15:44:20|3670.81|3670.81|3670.89|3670.89|3670.89|3670.89|3670.81|3670.81|0
1608133470000|2020-12-16 15:44:30|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1608133480000|2020-12-16 15:44:40|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|0
1608133490000|2020-12-16 15:44:50|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|0
1608133500000|2020-12-16 15:45:00|3669.75|3669.75|3669.71|3669.71|3669.75|3669.75|3669.54|3669.54|0
1608133510000|2020-12-16 15:45:10|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|0
1608133520000|2020-12-16 15:45:20|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1608133540000|2020-12-16 15:45:40|3671.04|3671.04|3671.72|3671.72|3671.72|3671.72|3671.04|3671.04|0
1608133560000|2020-12-16 15:46:00|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1608133570000|2020-12-16 15:46:10|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|0
1608133590000|2020-12-16 15:46:30|3672.12|3672.12|3672.8|3672.8|3672.8|3672.8|3672.12|3672.12|0
1608133600000|2020-12-16 15:46:40|3672.88|3672.88|3672.09|3672.09|3672.88|3672.88|3672.09|3672.09|0
1608133610000|2020-12-16 15:46:50|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|0
1608133620000|2020-12-16 15:47:00|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1608133630000|2020-12-16 15:47:10|3671.55|3671.55|3670.26|3670.26|3671.55|3671.55|3670.18|3670.18|0
1608133640000|2020-12-16 15:47:20|3670.18|3670.18|3670.1|3670.1|3670.18|3670.18|3670.1|3670.1|0
1608133650000|2020-12-16 15:47:30|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|0
1608133670000|2020-12-16 15:47:50|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|0
1608133680000|2020-12-16 15:48:00|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608133690000|2020-12-16 15:48:10|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1608133700000|2020-12-16 15:48:20|3671.67|3671.67|3671.84|3671.84|3671.84|3671.84|3671.67|3671.67|0
1608133710000|2020-12-16 15:48:30|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|0
1608133720000|2020-12-16 15:48:40|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|0
1608133750000|2020-12-16 15:49:10|3671.69|3671.69|3672.48|3672.48|3672.57|3672.57|3671.69|3671.69|0
1608133760000|2020-12-16 15:49:20|3672.43|3672.43|3671.96|3671.96|3672.43|3672.43|3671.96|3671.96|0
1608133770000|2020-12-16 15:49:30|3671.91|3671.91|3671.64|3671.64|3671.91|3671.91|3671.64|3671.64|0
1608133780000|2020-12-16 15:49:40|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|0
1608133800000|2020-12-16 15:50:00|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1608133810000|2020-12-16 15:50:10|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|0
1608133850000|2020-12-16 15:50:50|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1608133860000|2020-12-16 15:51:00|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|0
1608133870000|2020-12-16 15:51:10|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|0
1608133890000|2020-12-16 15:51:30|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|0
1608133900000|2020-12-16 15:51:40|3670.91|3670.91|3670.91|3670.91|3671.31|3671.31|3670.91|3670.91|0
1608133910000|2020-12-16 15:51:50|3671.31|3671.31|3671.39|3671.39|3671.39|3671.39|3671.31|3671.31|0
1608133940000|2020-12-16 15:52:20|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|0
1608133950000|2020-12-16 15:52:30|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1608133970000|2020-12-16 15:52:50|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|0
1608133980000|2020-12-16 15:53:00|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|0
1608133990000|2020-12-16 15:53:10|3670.27|3670.27|3670.13|3670.13|3670.43|3670.43|3670.13|3670.13|0
1608134000000|2020-12-16 15:53:20|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|0
1608134020000|2020-12-16 15:53:40|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|0
1608134030000|2020-12-16 15:53:50|3669.73|3669.73|3668.9|3668.9|3669.73|3669.73|3668.9|3668.9|0
1608134040000|2020-12-16 15:54:00|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|0
1608134050000|2020-12-16 15:54:10|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|0
1608134060000|2020-12-16 15:54:20|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1608134090000|2020-12-16 15:54:50|3669.26|3669.26|3667.89|3667.89|3669.26|3669.26|3667.89|3667.89|0
1608134100000|2020-12-16 15:55:00|3668.31|3668.31|3667.62|3667.62|3668.31|3668.31|3667.62|3667.62|0
1608134110000|2020-12-16 15:55:10|3668.02|3668.02|3667.94|3667.94|3668.02|3668.02|3667.94|3667.94|0
1608134120000|2020-12-16 15:55:20|3667.54|3667.54|3667.29|3667.29|3667.54|3667.54|3667.29|3667.29|0
1608134130000|2020-12-16 15:55:30|3667.37|3667.37|3667.54|3667.54|3667.54|3667.54|3667.37|3667.37|0
1608134150000|2020-12-16 15:55:50|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|0
1608134160000|2020-12-16 15:56:00|3669.02|3669.02|3668.93|3668.93|3669.02|3669.02|3668.93|3668.93|0
1608134170000|2020-12-16 15:56:10|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|0
1608134180000|2020-12-16 15:56:20|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|0
1608134200000|2020-12-16 15:56:40|3669.39|3669.39|3670.74|3670.74|3670.74|3670.74|3669.39|3669.39|0
1608134210000|2020-12-16 15:56:50|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1608134220000|2020-12-16 15:57:00|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1608134230000|2020-12-16 15:57:10|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|0
1608134240000|2020-12-16 15:57:20|3670.55|3670.55|3670.32|3670.32|3670.55|3670.55|3670.32|3670.32|0
1608134250000|2020-12-16 15:57:30|3670.48|3670.48|3669.88|3669.88|3670.57|3670.57|3669.88|3669.88|0
1608134260000|2020-12-16 15:57:40|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|0
1608134280000|2020-12-16 15:58:00|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1608134300000|2020-12-16 15:58:20|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|0
1608134320000|2020-12-16 15:58:40|3669.91|3669.91|3669.97|3669.97|3670.08|3670.08|3669.91|3669.91|0
1608134330000|2020-12-16 15:58:50|3669.86|3669.86|3669.64|3669.64|3669.86|3669.86|3669.64|3669.64|0
1608134340000|2020-12-16 15:59:00|3668.96|3668.96|3669.2|3669.2|3669.2|3669.2|3668.96|3668.96|0
1608134350000|2020-12-16 15:59:10|3669.6|3669.6|3670.68|3670.68|3670.68|3670.68|3669.6|3669.6|0
1608134360000|2020-12-16 15:59:20|3670.73|3670.73|3670.68|3670.68|3670.73|3670.73|3670.68|3670.68|0
1608134370000|2020-12-16 15:59:30|3670.8|3670.8|3670.4|3670.4|3670.8|3670.8|3670.4|3670.4|0
1608134380000|2020-12-16 15:59:40|3670|3670|3670|3670|3670|3670|3670|3670|0
1608134390000|2020-12-16 15:59:50|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|0
1608134410000|2020-12-16 16:00:10|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|0
1608134420000|2020-12-16 16:00:20|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1608134430000|2020-12-16 16:00:30|3670.09|3670.09|3670.26|3670.26|3670.26|3670.26|3670.09|3670.09|0
1608134440000|2020-12-16 16:00:40|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|0
1608134470000|2020-12-16 16:01:10|3671.34|3671.34|3671.74|3671.74|3672.13|3672.13|3671.34|3671.34|0
1608134480000|2020-12-16 16:01:20|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|0
1608134490000|2020-12-16 16:01:30|3671.01|3671.01|3670.56|3670.56|3671.01|3671.01|3670.56|3670.56|0
1608134500000|2020-12-16 16:01:40|3669.88|3669.88|3669.44|3669.44|3669.88|3669.88|3669.44|3669.44|0
1608134510000|2020-12-16 16:01:50|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|0
1608134530000|2020-12-16 16:02:10|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|0
1608134550000|2020-12-16 16:02:30|3670.33|3670.33|3671.09|3671.09|3671.09|3671.09|3670.33|3670.33|0
1608134560000|2020-12-16 16:02:40|3671.15|3671.15|3671.68|3671.68|3671.68|3671.68|3671.15|3671.15|0
1608134580000|2020-12-16 16:03:00|3671.53|3671.53|3671.42|3671.42|3671.53|3671.53|3671.42|3671.42|0
1608134600000|2020-12-16 16:03:20|3672.61|3672.61|3671.82|3671.82|3672.61|3672.61|3671.82|3671.82|0
1608134610000|2020-12-16 16:03:30|3671.9|3671.9|3672.3|3672.3|3672.7|3672.7|3671.9|3671.9|0
1608134620000|2020-12-16 16:03:40|3672.14|3672.14|3672.06|3672.06|3672.14|3672.14|3672.06|3672.06|0
1608134630000|2020-12-16 16:03:50|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|0
1608134640000|2020-12-16 16:04:00|3671.58|3671.58|3672.29|3672.29|3672.29|3672.29|3671.49|3671.49|0
1608134650000|2020-12-16 16:04:10|3672.34|3672.34|3672.4|3672.4|3672.4|3672.4|3672.34|3672.34|0
1608134660000|2020-12-16 16:04:20|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608134670000|2020-12-16 16:04:30|3673.16|3673.16|3672.48|3672.48|3673.16|3673.16|3672.48|3672.48|0
1608134680000|2020-12-16 16:04:40|3672.96|3672.96|3673.12|3673.12|3673.12|3673.12|3672.96|3672.96|0
1608134690000|2020-12-16 16:04:50|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|0
1608134700000|2020-12-16 16:05:00|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1608134710000|2020-12-16 16:05:10|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|0
1608134720000|2020-12-16 16:05:20|3671.43|3671.43|3671.91|3671.91|3671.91|3671.91|3671.43|3671.43|0
1608134730000|2020-12-16 16:05:30|3671.85|3671.85|3672.65|3672.65|3672.65|3672.65|3671.85|3671.85|0
1608134740000|2020-12-16 16:05:40|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|0
1608134770000|2020-12-16 16:06:10|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|0
1608134780000|2020-12-16 16:06:20|3672.54|3672.54|3672.7|3672.7|3672.7|3672.7|3672.54|3672.54|0
1608134790000|2020-12-16 16:06:30|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|0
1608134800000|2020-12-16 16:06:40|3672.87|3672.87|3673.35|3673.35|3673.35|3673.35|3672.87|3672.87|0
1608134810000|2020-12-16 16:06:50|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1608134820000|2020-12-16 16:07:00|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1608134840000|2020-12-16 16:07:20|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|0
1608134860000|2020-12-16 16:07:40|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|0
1608134880000|2020-12-16 16:08:00|3672.8|3672.8|3672.32|3672.32|3672.8|3672.8|3672.32|3672.32|0
1608134890000|2020-12-16 16:08:10|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|0
1608134900000|2020-12-16 16:08:20|3672.01|3672.01|3672.27|3672.27|3672.27|3672.27|3671.87|3671.87|0
1608134910000|2020-12-16 16:08:30|3672.67|3672.67|3672.83|3672.83|3672.83|3672.83|3672.67|3672.67|0
1608134920000|2020-12-16 16:08:40|3672.75|3672.75|3673.06|3673.06|3673.06|3673.06|3672.67|3672.67|0
1608134940000|2020-12-16 16:09:00|3673.21|3673.21|3673.61|3673.61|3673.61|3673.61|3673.21|3673.21|0
1608134950000|2020-12-16 16:09:10|3673.21|3673.21|3673.21|3673.21|3673.29|3673.29|3673.21|3673.21|0
1608134970000|2020-12-16 16:09:30|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1608134980000|2020-12-16 16:09:40|3673.69|3673.69|3674.49|3674.49|3674.49|3674.49|3673.69|3673.69|0
1608134990000|2020-12-16 16:09:50|3674.64|3674.64|3675.32|3675.32|3675.32|3675.32|3674.64|3674.64|0
1608135000000|2020-12-16 16:10:00|3674.92|3674.92|3673.99|3673.99|3674.92|3674.92|3673.84|3673.84|0
1608135010000|2020-12-16 16:10:10|3674.14|3674.14|3673.94|3673.94|3674.14|3674.14|3673.94|3673.94|0
1608135030000|2020-12-16 16:10:30|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|0
1608135040000|2020-12-16 16:10:40|3674.19|3674.19|3674.35|3674.35|3674.35|3674.35|3674.19|3674.19|0
1608135050000|2020-12-16 16:10:50|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|0
1608135060000|2020-12-16 16:11:00|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1608135070000|2020-12-16 16:11:10|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|0
1608135090000|2020-12-16 16:11:30|3676.08|3676.08|3675.68|3675.68|3676.08|3676.08|3675.68|3675.68|0
1608135100000|2020-12-16 16:11:40|3676.08|3676.08|3676.16|3676.16|3676.16|3676.16|3676.08|3676.08|0
1608135110000|2020-12-16 16:11:50|3675.48|3675.48|3675.58|3675.58|3675.58|3675.58|3675.48|3675.48|0
1608135130000|2020-12-16 16:12:10|3675.5|3675.5|3675.19|3675.19|3675.5|3675.5|3675.1|3675.1|0
1608135140000|2020-12-16 16:12:20|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|0
1608135150000|2020-12-16 16:12:30|3675.35|3675.35|3675.67|3675.67|3675.67|3675.67|3675.35|3675.35|0
1608135160000|2020-12-16 16:12:40|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|0
1608135170000|2020-12-16 16:12:50|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|0
1608135180000|2020-12-16 16:13:00|3675.47|3675.47|3675.63|3675.63|3675.63|3675.63|3675.47|3675.47|0
1608135200000|2020-12-16 16:13:20|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1608135210000|2020-12-16 16:13:30|3675.95|3675.95|3675.5|3675.5|3675.95|3675.95|3675.5|3675.5|0
1608135220000|2020-12-16 16:13:40|3675.6|3675.6|3676.56|3676.56|3676.56|3676.56|3675.6|3675.6|0
1608135230000|2020-12-16 16:13:50|3676.41|3676.41|3676.18|3676.18|3676.57|3676.57|3676.18|3676.18|0
1608135240000|2020-12-16 16:14:00|3676.33|3676.33|3676.08|3676.08|3676.72|3676.72|3675.93|3675.93|0
1608135250000|2020-12-16 16:14:10|3676.02|3676.02|3675.97|3675.97|3676.02|3676.02|3675.89|3675.89|0
1608135260000|2020-12-16 16:14:20|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|0
1608135270000|2020-12-16 16:14:30|3675.97|3675.97|3676.37|3676.37|3676.37|3676.37|3675.97|3675.97|0
1608135280000|2020-12-16 16:14:40|3676.53|3676.53|3676.27|3676.27|3676.53|3676.53|3676.14|3676.14|0
1608135290000|2020-12-16 16:14:50|3676.44|3676.44|3675.76|3675.76|3676.44|3676.44|3675.76|3675.76|0
1608135300000|2020-12-16 16:15:00|3675.67|3675.67|3675.59|3675.59|3675.67|3675.67|3675.51|3675.51|0
1608135310000|2020-12-16 16:15:10|3674.91|3674.91|3673.2|3673.2|3674.91|3674.91|3673.2|3673.2|0
1608135330000|2020-12-16 16:15:30|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|0
1608135360000|2020-12-16 16:16:00|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|0
1608135370000|2020-12-16 16:16:10|3673.4|3673.4|3673.45|3673.45|3673.45|3673.45|3673.15|3673.15|0
1608135380000|2020-12-16 16:16:20|3674.24|3674.24|3675.6|3675.6|3675.6|3675.6|3674.24|3674.24|0
1608135390000|2020-12-16 16:16:30|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1608135400000|2020-12-16 16:16:40|3675.68|3675.68|3674.89|3674.89|3675.68|3675.68|3674.89|3674.89|0
1608135410000|2020-12-16 16:16:50|3674.94|3674.94|3674.83|3674.83|3674.94|3674.94|3674.83|3674.83|0
1608135420000|2020-12-16 16:17:00|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|0
1608135430000|2020-12-16 16:17:10|3675.45|3675.45|3675.5|3675.5|3675.5|3675.5|3675.45|3675.45|0
1608135440000|2020-12-16 16:17:20|3675.98|3675.98|3676.62|3676.62|3676.62|3676.62|3675.98|3675.98|0
1608135460000|2020-12-16 16:17:40|3676.71|3676.71|3677.1|3677.1|3677.1|3677.1|3676.71|3676.71|0
1608135470000|2020-12-16 16:17:50|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1608135480000|2020-12-16 16:18:00|3676.31|3676.31|3676.71|3676.71|3676.71|3676.71|3676.31|3676.31|0
1608135510000|2020-12-16 16:18:30|3678.69|3678.69|3678.77|3678.77|3678.77|3678.77|3678.38|3678.38|0
1608135520000|2020-12-16 16:18:40|3679.17|3679.17|3678.69|3678.69|3679.17|3679.17|3678.69|3678.69|0
1608135530000|2020-12-16 16:18:50|3678.85|3678.85|3678.61|3678.61|3679.15|3679.15|3678.61|3678.61|0
1608135540000|2020-12-16 16:19:00|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|0
1608135570000|2020-12-16 16:19:30|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|0
1608135580000|2020-12-16 16:19:40|3679.09|3679.09|3679.14|3679.14|3679.14|3679.14|3679.09|3679.09|0
1608135590000|2020-12-16 16:19:50|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|0
1608135600000|2020-12-16 16:20:00|3679|3679|3679|3679|3679|3679|3679|3679|0
1608135610000|2020-12-16 16:20:10|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|0
1608135620000|2020-12-16 16:20:20|3679.24|3679.24|3679.32|3679.32|3679.32|3679.32|3679.24|3679.24|0
1608135630000|2020-12-16 16:20:30|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|0
1608135650000|2020-12-16 16:20:50|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|0
1608135660000|2020-12-16 16:21:00|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|0
1608135670000|2020-12-16 16:21:10|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|0
1608135690000|2020-12-16 16:21:30|3679.8|3679.8|3680.65|3680.65|3680.65|3680.65|3679.8|3679.8|0
1608135700000|2020-12-16 16:21:40|3679.97|3679.97|3680.05|3680.05|3680.05|3680.05|3679.66|3679.66|0
1608135710000|2020-12-16 16:21:50|3680.45|3680.45|3681.24|3681.24|3681.24|3681.24|3680.45|3680.45|0
1608135720000|2020-12-16 16:22:00|3681.64|3681.64|3683.01|3683.01|3683.01|3683.01|3681.64|3681.64|0
1608135730000|2020-12-16 16:22:10|3683.09|3683.09|3683.69|3683.69|3683.69|3683.69|3683.01|3683.01|0
1608135740000|2020-12-16 16:22:20|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1608135750000|2020-12-16 16:22:30|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|0
1608135760000|2020-12-16 16:22:40|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|0
1608135780000|2020-12-16 16:23:00|3682.71|3682.71|3683.65|3683.65|3683.65|3683.65|3682.71|3682.71|0
1608135800000|2020-12-16 16:23:20|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|0
1608135810000|2020-12-16 16:23:30|3684.13|3684.13|3683.3|3683.3|3684.13|3684.13|3683.3|3683.3|0
1608135820000|2020-12-16 16:23:40|3683.15|3683.15|3683.15|3683.15|3683.3|3683.3|3683.15|3683.15|0
1608135830000|2020-12-16 16:23:50|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1608135840000|2020-12-16 16:24:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608135850000|2020-12-16 16:24:10|3682.54|3682.54|3682.88|3682.88|3682.93|3682.93|3682.54|3682.54|0
1608135890000|2020-12-16 16:24:50|3682.48|3682.48|3682.8|3682.8|3682.88|3682.88|3682.48|3682.48|0
1608135900000|2020-12-16 16:25:00|3683.28|3683.28|3683.67|3683.67|3683.67|3683.67|3683.28|3683.28|0
1608135920000|2020-12-16 16:25:20|3684.47|3684.47|3682.76|3682.76|3684.47|3684.47|3682.76|3682.76|0
1608135930000|2020-12-16 16:25:30|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|0
1608135950000|2020-12-16 16:25:50|3683.55|3683.55|3683.84|3683.84|3684.23|3684.23|3683.55|3683.55|0
1608135960000|2020-12-16 16:26:00|3683.92|3683.92|3684.15|3684.15|3684.15|3684.15|3683.92|3683.92|0
1608135970000|2020-12-16 16:26:10|3683.75|3683.75|3682.56|3682.56|3683.75|3683.75|3682.56|3682.56|0
1608135980000|2020-12-16 16:26:20|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|0
1608135990000|2020-12-16 16:26:30|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|0
1608136000000|2020-12-16 16:26:40|3684.03|3684.03|3684.71|3684.71|3684.71|3684.71|3684.03|3684.03|0
1608136010000|2020-12-16 16:26:50|3684.66|3684.66|3684.55|3684.55|3685.34|3685.34|3684.55|3684.55|0
1608136030000|2020-12-16 16:27:10|3684.47|3684.47|3684.3|3684.3|3684.47|3684.47|3683.7|3683.7|0
1608136040000|2020-12-16 16:27:20|3684.7|3684.7|3685.51|3685.51|3685.51|3685.51|3684.7|3684.7|0
1608136050000|2020-12-16 16:27:30|3685.56|3685.56|3685.16|3685.16|3685.56|3685.56|3685.16|3685.16|0
1608136060000|2020-12-16 16:27:40|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1608125700000|2020-12-16 13:35:00|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1608136070000|2020-12-16 16:27:50|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|0
1608125710000|2020-12-16 13:35:10|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|0
1608125720000|2020-12-16 13:35:20|3682.09|3682.09|3681.79|3681.79|3682.09|3682.09|3681.3|3681.3|0
1608136080000|2020-12-16 16:28:00|3685.16|3685.16|3684.88|3684.88|3685.28|3685.28|3684.88|3684.88|0
1608125730000|2020-12-16 13:35:30|3681.95|3681.95|3682.03|3682.03|3682.03|3682.03|3681.55|3681.55|0
1608125740000|2020-12-16 13:35:40|3682.71|3682.71|3683.4|3683.4|3683.4|3683.4|3682.71|3682.71|0
1608136090000|2020-12-16 16:28:10|3684.83|3684.83|3684.09|3684.09|3684.83|3684.83|3684.09|3684.09|0
1608125750000|2020-12-16 13:35:50|3683.65|3683.65|3683.15|3683.15|3683.65|3683.65|3682.98|3682.98|0
1608125760000|2020-12-16 13:36:00|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|0
1608136100000|2020-12-16 16:28:20|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|0
1608125770000|2020-12-16 13:36:10|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|3684.63|0
1608125810000|2020-12-16 13:36:50|3684.79|3684.79|3684.87|3684.87|3684.87|3684.87|3684.79|3684.79|0
1608136110000|2020-12-16 16:28:30|3683.3|3683.3|3683.31|3683.31|3683.31|3683.31|3683.15|3683.15|0
1608125820000|2020-12-16 13:37:00|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1608125830000|2020-12-16 13:37:10|3685.64|3685.64|3686.04|3686.04|3686.04|3686.04|3685.64|3685.64|0
1608136120000|2020-12-16 16:28:40|3682.63|3682.63|3682.06|3682.06|3682.63|3682.63|3682.06|3682.06|0
1608125860000|2020-12-16 13:37:40|3686.43|3686.43|3686.52|3686.52|3686.52|3686.52|3686.43|3686.43|0
1608125870000|2020-12-16 13:37:50|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|0
1608136130000|2020-12-16 16:28:50|3682.21|3682.21|3683.02|3683.02|3683.02|3683.02|3682.21|3682.21|0
1608125880000|2020-12-16 13:38:00|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|0
1608125890000|2020-12-16 13:38:10|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|0
1608136140000|2020-12-16 16:29:00|3682.94|3682.94|3685.13|3685.13|3685.13|3685.13|3682.54|3682.54|0
1608125900000|2020-12-16 13:38:20|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|0
1608125910000|2020-12-16 13:38:30|3683.11|3683.11|3683.59|3683.59|3683.59|3683.59|3683.11|3683.11|0
1608136150000|2020-12-16 16:29:10|3685.3|3685.3|3685.55|3685.55|3685.55|3685.55|3684.59|3684.59|0
1608125920000|2020-12-16 13:38:40|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|3685.64|0
1608125940000|2020-12-16 13:39:00|3686.04|3686.04|3686.2|3686.2|3686.2|3686.2|3686.04|3686.04|0
1608136160000|2020-12-16 16:29:20|3685.6|3685.6|3685.2|3685.2|3685.99|3685.99|3684.92|3684.92|0
1608125950000|2020-12-16 13:39:10|3686.37|3686.37|3686.28|3686.28|3686.37|3686.37|3686.28|3686.28|0
1608125960000|2020-12-16 13:39:20|3685.89|3685.89|3685.2|3685.2|3685.89|3685.89|3685.2|3685.2|0
1608136170000|2020-12-16 16:29:30|3685.99|3685.99|3686.84|3686.84|3686.84|3686.84|3685.2|3685.2|0
1608125970000|2020-12-16 13:39:30|3685.89|3685.89|3685.97|3685.97|3685.97|3685.97|3685.89|3685.89|0
1608125980000|2020-12-16 13:39:40|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|0
1608136180000|2020-12-16 16:29:40|3686.05|3686.05|3686.14|3686.14|3686.84|3686.84|3685.35|3685.35|0
1608125990000|2020-12-16 13:39:50|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|0
1608136190000|2020-12-16 16:29:50|3684.77|3684.77|3687.31|3687.31|3687.33|3687.33|3684.77|3684.77|0
1608126010000|2020-12-16 13:40:10|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1608126030000|2020-12-16 13:40:30|3684.25|3684.25|3683.66|3683.66|3684.25|3684.25|3683.4|3683.4|0
1608126040000|2020-12-16 13:40:40|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1608126060000|2020-12-16 13:41:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608126070000|2020-12-16 13:41:10|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1608126110000|2020-12-16 13:41:50|3681.89|3681.89|3683.65|3683.65|3683.65|3683.65|3681.89|3681.89|0
1608126140000|2020-12-16 13:42:20|3684.05|3684.05|3684.15|3684.15|3684.15|3684.15|3684.05|3684.05|0
1608126180000|2020-12-16 13:43:00|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|0
1608126190000|2020-12-16 13:43:10|3683.59|3683.59|3683.7|3683.7|3683.7|3683.7|3683.59|3683.59|0
1608126200000|2020-12-16 13:43:20|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1608126210000|2020-12-16 13:43:30|3682.59|3682.59|3681.91|3681.91|3682.59|3682.59|3681.91|3681.91|0
1608126280000|2020-12-16 13:44:40|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|0
1608126290000|2020-12-16 13:44:50|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1608126300000|2020-12-16 13:45:00|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1608126310000|2020-12-16 13:45:10|3682.12|3682.12|3682.24|3682.24|3682.24|3682.24|3682.12|3682.12|0
1608126320000|2020-12-16 13:45:20|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|0
1608126340000|2020-12-16 13:45:40|3682|3682|3682|3682|3682|3682|3682|3682|0
1608126350000|2020-12-16 13:45:50|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|0
1608126360000|2020-12-16 13:46:00|3682.06|3682.06|3681.25|3681.25|3682.06|3682.06|3681.25|3681.25|0
1608126370000|2020-12-16 13:46:10|3680.57|3680.57|3679.38|3679.38|3680.57|3680.57|3679.38|3679.38|0
1608126380000|2020-12-16 13:46:20|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|3679.63|0
1608126400000|2020-12-16 13:46:40|3679.68|3679.68|3679.84|3679.84|3679.84|3679.84|3679.44|3679.44|0
1608126410000|2020-12-16 13:46:50|3680.24|3680.24|3679.92|3679.92|3680.32|3680.32|3679.92|3679.92|0
1608126430000|2020-12-16 13:47:10|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|3680.01|0
1608126440000|2020-12-16 13:47:20|3680.4|3680.4|3678.94|3678.94|3681.09|3681.09|3678.94|3678.94|0
1608126450000|2020-12-16 13:47:30|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|0
1608126470000|2020-12-16 13:47:50|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|0
1608126500000|2020-12-16 13:48:20|3679.84|3679.84|3679.95|3679.95|3679.95|3679.95|3679.84|3679.84|0
1608126510000|2020-12-16 13:48:30|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|0
1608126540000|2020-12-16 13:49:00|3679.32|3679.32|3679.59|3679.59|3679.59|3679.59|3679.32|3679.32|0
1608126560000|2020-12-16 13:49:20|3679.98|3679.98|3680.15|3680.15|3680.15|3680.15|3679.98|3679.98|0
1608126570000|2020-12-16 13:49:30|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|3680.07|0
1608126610000|2020-12-16 13:50:10|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|0
1608126620000|2020-12-16 13:50:20|3679.59|3679.59|3679.98|3679.98|3679.98|3679.98|3679.59|3679.59|0
1608126640000|2020-12-16 13:50:40|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1608126660000|2020-12-16 13:51:00|3679.22|3679.22|3680.82|3680.82|3681.21|3681.21|3679.13|3679.13|0
1608126680000|2020-12-16 13:51:20|3680.13|3680.13|3679.45|3679.45|3680.13|3680.13|3679.45|3679.45|0
1608126720000|2020-12-16 13:52:00|3679.56|3679.56|3677.5|3677.5|3679.56|3679.56|3677.5|3677.5|0
1608126730000|2020-12-16 13:52:10|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|0
1608126740000|2020-12-16 13:52:20|3677.5|3677.5|3674.35|3674.35|3677.5|3677.5|3674.35|3674.35|0
1608126760000|2020-12-16 13:52:40|3674.52|3674.52|3675|3675|3675.08|3675.08|3674.52|3674.52|0
1608126780000|2020-12-16 13:53:00|3675.68|3675.68|3675.97|3675.97|3676.37|3676.37|3675.68|3675.68|0
1608126790000|2020-12-16 13:53:10|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|0
1608126820000|2020-12-16 13:53:40|3675.68|3675.68|3675.76|3675.76|3675.85|3675.85|3675.68|3675.68|0
1608126830000|2020-12-16 13:53:50|3675.71|3675.71|3676.9|3676.9|3676.9|3676.9|3675.71|3675.71|0
1608126840000|2020-12-16 13:54:00|3676.98|3676.98|3677.98|3677.98|3677.98|3677.98|3676.98|3676.98|0
1608126850000|2020-12-16 13:54:10|3678.34|3678.34|3678|3678|3678.46|3678.46|3678|3678|0
1608126870000|2020-12-16 13:54:30|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1608126880000|2020-12-16 13:54:40|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|0
1608126890000|2020-12-16 13:54:50|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|3680.13|0
1608126900000|2020-12-16 13:55:00|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|0
1608126910000|2020-12-16 13:55:10|3680.03|3680.03|3679.33|3679.33|3680.03|3680.03|3679.33|3679.33|0
1608126920000|2020-12-16 13:55:20|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|0
1608126930000|2020-12-16 13:55:30|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608126940000|2020-12-16 13:55:40|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1608126950000|2020-12-16 13:55:50|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608126970000|2020-12-16 13:56:10|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|0
1608126980000|2020-12-16 13:56:20|3679.53|3679.53|3678.73|3678.73|3679.53|3679.53|3678.73|3678.73|0
1608127010000|2020-12-16 13:56:50|3678.82|3678.82|3678.9|3678.9|3678.9|3678.9|3678.82|3678.82|0
1608127020000|2020-12-16 13:57:00|3678.11|3678.11|3678.42|3678.42|3678.5|3678.5|3678.11|3678.11|0
1608127040000|2020-12-16 13:57:20|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1608127080000|2020-12-16 13:58:00|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1608127090000|2020-12-16 13:58:10|3678.52|3678.52|3678.49|3678.49|3678.6|3678.6|3678.49|3678.49|0
1608127110000|2020-12-16 13:58:30|3678.57|3678.57|3678.49|3678.49|3678.57|3678.57|3678.49|3678.49|0
1608127120000|2020-12-16 13:58:40|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1608127150000|2020-12-16 13:59:10|3678.01|3678.01|3677.33|3677.33|3678.01|3678.01|3677.33|3677.33|0
1608127160000|2020-12-16 13:59:20|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|0
1608127170000|2020-12-16 13:59:30|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3677.34|3677.34|3677.43|3677.43|3677.26|3677.26|0
1608127230000|2020-12-16 14:00:30|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|3676.66|0
1608127240000|2020-12-16 14:00:40|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|0
1608127250000|2020-12-16 14:00:50|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1608127260000|2020-12-16 14:01:00|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|0
1608127290000|2020-12-16 14:01:30|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|3678.48|0
1608127310000|2020-12-16 14:01:50|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|0
1608127330000|2020-12-16 14:02:10|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|3678.16|0
1608127340000|2020-12-16 14:02:20|3678.85|3678.85|3678.3|3678.3|3678.85|3678.85|3678.16|3678.16|0
1608127350000|2020-12-16 14:02:30|3678.38|3678.38|3678.46|3678.46|3678.46|3678.46|3678.38|3678.38|0
1608127380000|2020-12-16 14:03:00|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|3678.7|0
1608127390000|2020-12-16 14:03:10|3679.1|3679.1|3679.25|3679.25|3679.25|3679.25|3679.1|3679.1|0
1608127430000|2020-12-16 14:03:50|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1608127440000|2020-12-16 14:04:00|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|3679.25|0
1608127480000|2020-12-16 14:04:40|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|3679.49|0
1608127490000|2020-12-16 14:04:50|3679.32|3679.32|3679.13|3679.13|3679.32|3679.32|3679.13|3679.13|0
1608127500000|2020-12-16 14:05:00|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|3679.22|0
1608127510000|2020-12-16 14:05:10|3679.61|3679.61|3679.73|3679.73|3679.73|3679.73|3679.61|3679.61|0
1608127520000|2020-12-16 14:05:20|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1608127560000|2020-12-16 14:06:00|3680.02|3680.02|3680.41|3680.41|3680.41|3680.41|3680.02|3680.02|0
1608127580000|2020-12-16 14:06:20|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|0
1608127590000|2020-12-16 14:06:30|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1608127600000|2020-12-16 14:06:40|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|0
1608127630000|2020-12-16 14:07:10|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|3679.62|0
1608127680000|2020-12-16 14:08:00|3680.02|3680.02|3680.19|3680.19|3680.19|3680.19|3680.02|3680.02|0
1608127690000|2020-12-16 14:08:10|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|0
1608127700000|2020-12-16 14:08:20|3681.7|3681.7|3681.6|3681.6|3682.05|3682.05|3681.4|3681.4|0
1608127710000|2020-12-16 14:08:30|3681.45|3681.45|3681.56|3681.56|3681.56|3681.56|3681.45|3681.45|0
1608127720000|2020-12-16 14:08:40|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|3681.64|0
1608127740000|2020-12-16 14:09:00|3680.45|3680.45|3681.14|3681.14|3681.14|3681.14|3680.45|3680.45|0
1608127750000|2020-12-16 14:09:10|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|3681.93|0
1608127770000|2020-12-16 14:09:30|3682.72|3682.72|3682.64|3682.64|3682.72|3682.72|3682.64|3682.64|0
1608127790000|2020-12-16 14:09:50|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127800000|2020-12-16 14:10:00|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1608127810000|2020-12-16 14:10:10|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127840000|2020-12-16 14:10:40|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1608127900000|2020-12-16 14:11:40|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1608127910000|2020-12-16 14:11:50|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1608127920000|2020-12-16 14:12:00|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1608127930000|2020-12-16 14:12:10|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608127940000|2020-12-16 14:12:20|3682.76|3682.76|3682.93|3682.93|3682.93|3682.93|3682.76|3682.76|0
1608127960000|2020-12-16 14:12:40|3683.09|3683.09|3683.26|3683.26|3683.26|3683.26|3683.09|3683.09|0
1608127980000|2020-12-16 14:13:00|3682.86|3682.86|3683.26|3683.26|3683.26|3683.26|3682.86|3682.86|0
1608128030000|2020-12-16 14:13:50|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|0
1608128040000|2020-12-16 14:14:00|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1608128060000|2020-12-16 14:14:20|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|3683.5|0
1608128080000|2020-12-16 14:14:40|3683.89|3683.89|3683.5|3683.5|3683.89|3683.89|3683.5|3683.5|0
1608128100000|2020-12-16 14:15:00|3683.65|3683.65|3683.56|3683.56|3683.65|3683.65|3683.56|3683.56|0
1608128110000|2020-12-16 14:15:10|3683.17|3683.17|3683.08|3683.08|3683.17|3683.17|3683.08|3683.08|0
1608128120000|2020-12-16 14:15:20|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|0
1608128140000|2020-12-16 14:15:40|3682.32|3682.32|3682.62|3682.62|3682.62|3682.62|3682.32|3682.32|0
1608128160000|2020-12-16 14:16:00|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1608128180000|2020-12-16 14:16:20|3682.68|3682.68|3682.53|3682.53|3682.68|3682.68|3682.53|3682.53|0
1608128190000|2020-12-16 14:16:30|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|3682.68|0
1608128200000|2020-12-16 14:16:40|3682|3682|3682|3682|3682|3682|3682|3682|0
1608128210000|2020-12-16 14:16:50|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|0
1608128220000|2020-12-16 14:17:00|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|0
1608128230000|2020-12-16 14:17:10|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|3680.3|0
1608128240000|2020-12-16 14:17:20|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|0
1608128250000|2020-12-16 14:17:30|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|0
1608128260000|2020-12-16 14:17:40|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|0
1608128280000|2020-12-16 14:18:00|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|0
1608128320000|2020-12-16 14:18:40|3680.11|3680.11|3679.99|3679.99|3680.11|3680.11|3679.99|3679.99|0
1608128330000|2020-12-16 14:18:50|3680.39|3680.39|3679.99|3679.99|3680.39|3680.39|3679.99|3679.99|0
1608128350000|2020-12-16 14:19:10|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|3679.59|0
1608128370000|2020-12-16 14:19:30|3680.28|3680.28|3680.36|3680.36|3680.36|3680.36|3680.28|3680.28|0
1608128380000|2020-12-16 14:19:40|3680.44|3680.44|3682.09|3682.09|3682.17|3682.17|3680.44|3680.44|0
1608128390000|2020-12-16 14:19:50|3682|3682|3682.09|3682.09|3682.09|3682.09|3682|3682|0
1608128400000|2020-12-16 14:20:00|3682.77|3682.77|3683.17|3683.17|3683.17|3683.17|3682.77|3682.77|0
1608128410000|2020-12-16 14:20:10|3683.56|3683.56|3684.25|3684.25|3684.25|3684.25|3683.56|3683.56|0
1608128440000|2020-12-16 14:20:40|3684.41|3684.41|3684.33|3684.33|3684.41|3684.41|3684.33|3684.33|0
1608128450000|2020-12-16 14:20:50|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1608128480000|2020-12-16 14:21:20|3684.39|3684.39|3684.93|3684.93|3685.08|3685.08|3684.39|3684.39|0
1608128490000|2020-12-16 14:21:30|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1608128510000|2020-12-16 14:21:50|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|0
1608128530000|2020-12-16 14:22:10|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|3684.74|0
1608128550000|2020-12-16 14:22:30|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1608128560000|2020-12-16 14:22:40|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|0
1608128570000|2020-12-16 14:22:50|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|0
1608128580000|2020-12-16 14:23:00|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|3685.26|0
1608128590000|2020-12-16 14:23:10|3685.18|3685.18|3685.26|3685.26|3685.26|3685.26|3685.18|3685.18|0
1608128600000|2020-12-16 14:23:20|3685.35|3685.35|3685.51|3685.51|3685.51|3685.51|3685.35|3685.35|0
1608128610000|2020-12-16 14:23:30|3685.6|3685.6|3685.71|3685.71|3685.71|3685.71|3685.6|3685.6|0
1608128620000|2020-12-16 14:23:40|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|3685.83|0
1608128640000|2020-12-16 14:24:00|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|0
1608128660000|2020-12-16 14:24:20|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|3685.15|0
1608128690000|2020-12-16 14:24:50|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|0
1608128710000|2020-12-16 14:25:10|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1608128720000|2020-12-16 14:25:20|3684.17|3684.17|3684.02|3684.02|3684.17|3684.17|3684.02|3684.02|0
1608128730000|2020-12-16 14:25:30|3684.27|3684.27|3685.02|3685.02|3685.31|3685.31|3684.12|3684.12|0
1608128740000|2020-12-16 14:25:40|3685.41|3685.41|3686.6|3686.6|3687.4|3687.4|3685.41|3685.41|0
1608128750000|2020-12-16 14:25:50|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|0
1608128760000|2020-12-16 14:26:00|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|0
1608128790000|2020-12-16 14:26:30|3686.21|3686.21|3685.41|3685.41|3686.21|3686.21|3685.41|3685.41|0
1608128810000|2020-12-16 14:26:50|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|3685.5|0
1608128830000|2020-12-16 14:27:10|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|0
1608128860000|2020-12-16 14:27:40|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|3684.73|0
1608128870000|2020-12-16 14:27:50|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|0
1608128890000|2020-12-16 14:28:10|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1608128900000|2020-12-16 14:28:20|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|3684.04|0
1608128910000|2020-12-16 14:28:30|3684.73|3684.73|3689.22|3689.22|3689.22|3689.22|3684.73|3684.73|0
1608128920000|2020-12-16 14:28:40|3688.54|3688.54|3687.17|3687.17|3688.54|3688.54|3687.17|3687.17|0
1608128930000|2020-12-16 14:28:50|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1608128940000|2020-12-16 14:29:00|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|0
1608128960000|2020-12-16 14:29:20|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|0
1608128970000|2020-12-16 14:29:30|3685.7|3685.7|3685.3|3685.3|3685.7|3685.7|3685.3|3685.3|0
1608129000000|2020-12-16 14:30:00|3685.46|3685.46|3685.92|3685.92|3685.92|3685.92|3684.55|3684.55|0
1608129010000|2020-12-16 14:30:10|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|3686.31|0
1608129020000|2020-12-16 14:30:20|3685.92|3685.92|3686.71|3686.71|3686.71|3686.71|3685.92|3685.92|0
1608129030000|2020-12-16 14:30:30|3686.92|3686.92|3688.75|3688.75|3688.75|3688.75|3686.92|3686.92|0
1608129060000|2020-12-16 14:31:00|3688.35|3688.35|3687.18|3687.18|3688.35|3688.35|3687.18|3687.18|0
1608129070000|2020-12-16 14:31:10|3687.1|3687.1|3686.36|3686.36|3687.1|3687.1|3686.36|3686.36|0
1608129080000|2020-12-16 14:31:20|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|0
1608129090000|2020-12-16 14:31:30|3686.11|3686.11|3686.27|3686.27|3686.27|3686.27|3686.11|3686.11|0
1608129120000|2020-12-16 14:32:00|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|3687.06|0
1608129130000|2020-12-16 14:32:10|3686.67|3686.67|3687.68|3687.68|3687.68|3687.68|3686.67|3686.67|0
1608129140000|2020-12-16 14:32:20|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|0
1608129160000|2020-12-16 14:32:40|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|0
1608129170000|2020-12-16 14:32:50|3687.79|3687.79|3687.55|3687.55|3687.87|3687.87|3687.55|3687.55|0
1608129180000|2020-12-16 14:33:00|3687.5|3687.5|3686.81|3686.81|3687.5|3687.5|3686.81|3686.81|0
1608129220000|2020-12-16 14:33:40|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|0
1608129230000|2020-12-16 14:33:50|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|3686.02|0
1608129240000|2020-12-16 14:34:00|3686.81|3686.81|3684.77|3684.77|3686.81|3686.81|3684.77|3684.77|0
1608129250000|2020-12-16 14:34:10|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|3684.6|0
1608129260000|2020-12-16 14:34:20|3684.5|3684.5|3684.89|3684.89|3684.89|3684.89|3684.5|3684.5|0
1608129280000|2020-12-16 14:34:40|3685.29|3685.29|3685.34|3685.34|3685.34|3685.34|3685.29|3685.29|0
1608129300000|2020-12-16 14:35:00|3686.14|3686.14|3685.74|3685.74|3686.14|3686.14|3685.74|3685.74|0
1608129330000|2020-12-16 14:35:30|3685.34|3685.34|3685.2|3685.2|3685.34|3685.34|3685.2|3685.2|0
1608129340000|2020-12-16 14:35:40|3685.59|3685.59|3686.04|3686.04|3686.04|3686.04|3685.59|3685.59|0
1608129360000|2020-12-16 14:36:00|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|3685.65|0
1608129370000|2020-12-16 14:36:10|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1608129380000|2020-12-16 14:36:20|3684.88|3684.88|3684.9|3684.9|3684.99|3684.99|3684.88|3684.88|0
1608129390000|2020-12-16 14:36:30|3684.22|3684.22|3683.29|3683.29|3684.22|3684.22|3683.29|3683.29|0
1608129400000|2020-12-16 14:36:40|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|0
1608129420000|2020-12-16 14:37:00|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|0
1608129430000|2020-12-16 14:37:10|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|3684.77|0
1608129440000|2020-12-16 14:37:20|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|3684.61|0
1608129450000|2020-12-16 14:37:30|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|0
1608129460000|2020-12-16 14:37:40|3684.19|3684.19|3684.92|3684.92|3684.92|3684.92|3684.19|3684.19|0
1608129470000|2020-12-16 14:37:50|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|3684.52|0
1608129480000|2020-12-16 14:38:00|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|3684.67|0
1608129490000|2020-12-16 14:38:10|3683.31|3683.31|3683.56|3683.56|3683.61|3683.61|3683.31|3683.31|0
1608129510000|2020-12-16 14:38:30|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1608129520000|2020-12-16 14:38:40|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|0
1608129530000|2020-12-16 14:38:50|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|0
1608129540000|2020-12-16 14:39:00|3682.09|3682.09|3680.67|3680.67|3682.09|3682.09|3680.67|3680.67|0
1608129560000|2020-12-16 14:39:20|3680.46|3680.46|3680.31|3680.31|3680.46|3680.46|3680.31|3680.31|0
1608129570000|2020-12-16 14:39:30|3679.91|3679.91|3680.03|3680.03|3680.03|3680.03|3679.91|3679.91|0
1608129580000|2020-12-16 14:39:40|3680.28|3680.28|3680.94|3680.94|3680.94|3680.94|3680.06|3680.06|0
1608129590000|2020-12-16 14:39:50|3681.62|3681.62|3681.79|3681.79|3681.79|3681.79|3681.62|3681.62|0
1608129600000|2020-12-16 14:40:00|3681.84|3681.84|3682.72|3682.72|3682.72|3682.72|3681.84|3681.84|0
1608129640000|2020-12-16 14:40:40|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1608129650000|2020-12-16 14:40:50|3682.43|3682.43|3682.72|3682.72|3682.72|3682.72|3682.43|3682.43|0
1608129670000|2020-12-16 14:41:10|3682.78|3682.78|3682.43|3682.43|3682.78|3682.78|3682.38|3682.38|0
1608129680000|2020-12-16 14:41:20|3682.1|3682.1|3682.05|3682.05|3682.1|3682.1|3682.05|3682.05|0
1608129690000|2020-12-16 14:41:30|3682|3682|3681.91|3681.91|3682|3682|3681.91|3681.91|0
1608129700000|2020-12-16 14:41:40|3681.52|3681.52|3681.46|3681.46|3681.52|3681.52|3681.46|3681.46|0
1608129710000|2020-12-16 14:41:50|3681.86|3681.86|3681.74|3681.74|3681.86|3681.86|3681.74|3681.74|0
1608129720000|2020-12-16 14:42:00|3680.37|3680.37|3679.54|3679.54|3680.37|3680.37|3679.54|3679.54|0
1608129730000|2020-12-16 14:42:10|3679.24|3679.24|3677.96|3677.96|3679.24|3679.24|3677.96|3677.96|0
1608129750000|2020-12-16 14:42:30|3677.79|3677.79|3678.19|3678.19|3678.19|3678.19|3677.79|3677.79|0
1608129760000|2020-12-16 14:42:40|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|3678.36|0
1608129780000|2020-12-16 14:43:00|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|3678.44|0
1608129800000|2020-12-16 14:43:20|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|0
1608129810000|2020-12-16 14:43:30|3678.75|3678.75|3678.91|3678.91|3678.91|3678.91|3678.75|3678.75|0
1608129820000|2020-12-16 14:43:40|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|0
1608129830000|2020-12-16 14:43:50|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|3678.61|0
1608129840000|2020-12-16 14:44:00|3678.67|3678.67|3678.61|3678.61|3678.67|3678.67|3678.61|3678.61|0
1608129870000|2020-12-16 14:44:30|3679.51|3679.51|3682.35|3682.35|3682.35|3682.35|3679.51|3679.51|0
1608129890000|2020-12-16 14:44:50|3682.59|3682.59|3681.81|3681.81|3682.59|3682.59|3681.4|3681.4|0
1608129900000|2020-12-16 14:45:00|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|0
1608129910000|2020-12-16 14:45:10|3682.66|3682.66|3682.74|3682.74|3682.74|3682.74|3682.66|3682.66|0
1608129920000|2020-12-16 14:45:20|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|0
1608129930000|2020-12-16 14:45:30|3683.85|3683.85|3683.16|3683.16|3683.85|3683.85|3683.06|3683.06|0
1608129940000|2020-12-16 14:45:40|3682.37|3682.37|3682.29|3682.29|3682.37|3682.37|3682.29|3682.29|0
1608129980000|2020-12-16 14:46:20|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|3682.6|0
1608129990000|2020-12-16 14:46:30|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|0
1608130010000|2020-12-16 14:46:50|3682.68|3682.68|3682.29|3682.29|3682.68|3682.68|3682.29|3682.29|0
1608130020000|2020-12-16 14:47:00|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|0
1608130040000|2020-12-16 14:47:20|3681.21|3681.21|3680.52|3680.52|3681.21|3681.21|3680.52|3680.52|0
1608130050000|2020-12-16 14:47:30|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|3680.92|0
1608130060000|2020-12-16 14:47:40|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1608130090000|2020-12-16 14:48:10|3680.6|3680.6|3680.2|3680.2|3680.6|3680.6|3679.8|3679.8|0
1608130100000|2020-12-16 14:48:20|3679.41|3679.41|3678.56|3678.56|3679.41|3679.41|3678.16|3678.16|0
1608130110000|2020-12-16 14:48:30|3678.31|3678.31|3676.44|3676.44|3678.4|3678.4|3676.44|3676.44|0
1608130120000|2020-12-16 14:48:40|3676.29|3676.29|3674.65|3674.65|3676.29|3676.29|3674.65|3674.65|0
1608130140000|2020-12-16 14:49:00|3673.85|3673.85|3674.02|3674.02|3674.02|3674.02|3673.85|3673.85|0
1608130150000|2020-12-16 14:49:10|3674.14|3674.14|3674.93|3674.93|3675.33|3675.33|3674.14|3674.14|0
1608130160000|2020-12-16 14:49:20|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1608130170000|2020-12-16 14:49:30|3675.46|3675.46|3675.56|3675.56|3675.62|3675.62|3675.46|3675.46|0
1608130180000|2020-12-16 14:49:40|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|3675.95|0
1608130190000|2020-12-16 14:49:50|3675.27|3675.27|3675.39|3675.39|3675.56|3675.56|3675.27|3675.27|0
1608130200000|2020-12-16 14:50:00|3675.02|3675.02|3675.7|3675.7|3675.7|3675.7|3675.02|3675.02|0
1608130210000|2020-12-16 14:50:10|3676.49|3676.49|3678.89|3678.89|3678.89|3678.89|3676.49|3676.49|0
1608130220000|2020-12-16 14:50:20|3679.05|3679.05|3680.77|3680.77|3680.77|3680.77|3679.05|3679.05|0
1608130230000|2020-12-16 14:50:30|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|0
1608130240000|2020-12-16 14:50:40|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1608130270000|2020-12-16 14:51:10|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|0
1608130280000|2020-12-16 14:51:20|3679.33|3679.33|3679.42|3679.42|3679.42|3679.42|3679.33|3679.33|0
1608130300000|2020-12-16 14:51:40|3680.21|3680.21|3679.81|3679.81|3680.21|3680.21|3679.81|3679.81|0
1608130310000|2020-12-16 14:51:50|3680.21|3680.21|3680.54|3680.54|3680.54|3680.54|3680.21|3680.21|0
1608130320000|2020-12-16 14:52:00|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|3680.94|0
1608130340000|2020-12-16 14:52:20|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|0
1608130350000|2020-12-16 14:52:30|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|0
1608130370000|2020-12-16 14:52:50|3680.86|3680.86|3680.77|3680.77|3680.86|3680.86|3680.77|3680.77|0
1608130380000|2020-12-16 14:53:00|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|3679.98|0
1608130390000|2020-12-16 14:53:10|3680.13|3680.13|3680.24|3680.24|3680.24|3680.24|3680.13|3680.13|0
1608130400000|2020-12-16 14:53:20|3680.34|3680.34|3680.92|3680.92|3680.92|3680.92|3680.34|3680.34|0
1608130420000|2020-12-16 14:53:40|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|0
1608130430000|2020-12-16 14:53:50|3681.01|3681.01|3681.24|3681.24|3681.24|3681.24|3681.01|3681.01|0
1608130440000|2020-12-16 14:54:00|3680.44|3680.44|3680.05|3680.05|3680.44|3680.44|3680.05|3680.05|0
1608130460000|2020-12-16 14:54:20|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.57|3679.57|0
1608130470000|2020-12-16 14:54:30|3679.53|3679.53|3679.76|3679.76|3679.76|3679.76|3679.53|3679.53|0
1608130480000|2020-12-16 14:54:40|3679.84|3679.84|3679.54|3679.54|3679.84|3679.84|3679.54|3679.54|0
1608130500000|2020-12-16 14:55:00|3679.66|3679.66|3679.75|3679.75|3679.75|3679.75|3679.66|3679.66|0
1608130510000|2020-12-16 14:55:10|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1608130530000|2020-12-16 14:55:30|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|0
1608130540000|2020-12-16 14:55:40|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1608130560000|2020-12-16 14:56:00|3680.46|3680.46|3679.44|3679.44|3680.46|3680.46|3679.44|3679.44|0
1608130570000|2020-12-16 14:56:10|3678.65|3678.65|3679.05|3679.05|3679.05|3679.05|3678.65|3678.65|0
1608130580000|2020-12-16 14:56:20|3679.17|3679.17|3678.9|3678.9|3679.17|3679.17|3678.9|3678.9|0
1608130600000|2020-12-16 14:56:40|3678.22|3678.22|3677.42|3677.42|3678.22|3678.22|3677.42|3677.42|0
1608130610000|2020-12-16 14:56:50|3677.26|3677.26|3678.45|3678.45|3678.45|3678.45|3677.26|3677.26|0
1608130620000|2020-12-16 14:57:00|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|0
1608130640000|2020-12-16 14:57:20|3678.39|3678.39|3678.31|3678.31|3678.39|3678.39|3678.31|3678.31|0
1608130650000|2020-12-16 14:57:30|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1608130660000|2020-12-16 14:57:40|3678.15|3678.15|3678.15|3678.15|3678.23|3678.23|3678.15|3678.15|0
1608130670000|2020-12-16 14:57:50|3678.54|3678.54|3678.54|3678.54|3679.5|3679.5|3678.54|3678.54|0
1608130680000|2020-12-16 14:58:00|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|3678.6|0
1608130690000|2020-12-16 14:58:10|3678.9|3678.9|3679.29|3679.29|3679.29|3679.29|3678.9|3678.9|0
1608130700000|2020-12-16 14:58:20|3679.69|3679.69|3679.86|3679.86|3679.86|3679.86|3679.69|3679.69|0
1608130720000|2020-12-16 14:58:40|3679.06|3679.06|3679.91|3679.91|3679.91|3679.91|3679.06|3679.06|0
1608130730000|2020-12-16 14:58:50|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|3679.96|0
1608130740000|2020-12-16 14:59:00|3680.05|3680.05|3680.13|3680.13|3680.13|3680.13|3680.05|3680.05|0
1608130750000|2020-12-16 14:59:10|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|0
1608130760000|2020-12-16 14:59:20|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|0
1608130770000|2020-12-16 14:59:30|3681.44|3681.44|3681.69|3681.69|3681.69|3681.69|3681.44|3681.44|0
1608130780000|2020-12-16 14:59:40|3682.06|3682.06|3683.65|3683.65|3683.65|3683.65|3682.06|3682.06|0
1608130790000|2020-12-16 14:59:50|3683.5|3683.5|3684.52|3684.52|3685.2|3685.2|3683.5|3683.5|0
1608130820000|2020-12-16 15:00:20|3685.31|3685.31|3684.63|3684.63|3685.31|3685.31|3683.83|3683.83|0
1608130830000|2020-12-16 15:00:30|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|3684.54|0
1608130860000|2020-12-16 15:01:00|3682.15|3682.15|3681.21|3681.21|3682.15|3682.15|3681.21|3681.21|0
1608130880000|2020-12-16 15:01:20|3681.16|3681.16|3681.05|3681.05|3681.16|3681.16|3681.05|3681.05|0
1608130890000|2020-12-16 15:01:30|3680.26|3680.26|3680.15|3680.15|3680.26|3680.26|3680.15|3680.15|0
1608130910000|2020-12-16 15:01:50|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1608130920000|2020-12-16 15:02:00|3679.82|3679.82|3678.91|3678.91|3680.06|3680.06|3678.91|3678.91|0
1608130930000|2020-12-16 15:02:10|3679.06|3679.06|3679.46|3679.46|3679.46|3679.46|3679.06|3679.06|0
1608130950000|2020-12-16 15:02:30|3679.06|3679.06|3678.42|3678.42|3679.06|3679.06|3678.42|3678.42|0
1608131030000|2020-12-16 15:03:50|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|3679.1|0
1608131040000|2020-12-16 15:04:00|3679.02|3679.02|3678.48|3678.48|3679.02|3679.02|3678.33|3678.33|0
1608131050000|2020-12-16 15:04:10|3678.23|3678.23|3675.96|3675.96|3678.23|3678.23|3675.96|3675.96|0
1608131060000|2020-12-16 15:04:20|3675.28|3675.28|3676.16|3676.16|3676.16|3676.16|3675.28|3675.28|0
1608131080000|2020-12-16 15:04:40|3675.91|3675.91|3675.51|3675.51|3675.91|3675.91|3675.51|3675.51|0
1608131090000|2020-12-16 15:04:50|3674.72|3674.72|3675.25|3675.25|3675.25|3675.25|3674.72|3674.72|0
1608131100000|2020-12-16 15:05:00|3675.64|3675.64|3676.44|3676.44|3676.44|3676.44|3675.64|3675.64|0
1608131110000|2020-12-16 15:05:10|3676.04|3676.04|3676.04|3676.04|3676.09|3676.09|3676.04|3676.04|0
1608131120000|2020-12-16 15:05:20|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|3676.2|0
1608131150000|2020-12-16 15:05:50|3676.12|3676.12|3675.48|3675.48|3676.12|3676.12|3675.48|3675.48|0
1608131180000|2020-12-16 15:06:20|3675.53|3675.53|3675.36|3675.36|3675.53|3675.53|3675.36|3675.36|0
1608131190000|2020-12-16 15:06:30|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|3676.05|0
1608131200000|2020-12-16 15:06:40|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1608131210000|2020-12-16 15:06:50|3676.6|3676.6|3676.21|3676.21|3676.6|3676.6|3676.21|3676.21|0
1608131220000|2020-12-16 15:07:00|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1608131240000|2020-12-16 15:07:20|3676.69|3676.69|3676.29|3676.29|3676.69|3676.69|3676.13|3676.13|0
1608131250000|2020-12-16 15:07:30|3675.89|3675.89|3676.29|3676.29|3676.29|3676.29|3675.89|3675.89|0
1608131260000|2020-12-16 15:07:40|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|0
1608131270000|2020-12-16 15:07:50|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1608131280000|2020-12-16 15:08:00|3677.02|3677.02|3677.02|3677.02|3677.02|3677.02|3676.22|3676.22|0
1608131290000|2020-12-16 15:08:10|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|0
1608131310000|2020-12-16 15:08:30|3676.69|3676.69|3676.75|3676.75|3676.75|3676.75|3676.6|3676.6|0
1608131320000|2020-12-16 15:08:40|3677.44|3677.44|3678.12|3678.12|3678.12|3678.12|3677.44|3677.44|0
1608131330000|2020-12-16 15:08:50|3678.42|3678.42|3678.19|3678.19|3678.58|3678.58|3678.19|3678.19|0
1608131350000|2020-12-16 15:09:10|3678.1|3678.1|3678.79|3678.79|3678.79|3678.79|3678.1|3678.1|0
1608131370000|2020-12-16 15:09:30|3678.62|3678.62|3678.54|3678.54|3678.62|3678.62|3677.94|3677.94|0
1608131380000|2020-12-16 15:09:40|3677.35|3677.35|3677.75|3677.75|3677.75|3677.75|3676.95|3676.95|0
1608131390000|2020-12-16 15:09:50|3677.66|3677.66|3677.58|3677.58|3677.66|3677.66|3677.58|3677.58|0
1608131400000|2020-12-16 15:10:00|3676.79|3676.79|3676.63|3676.63|3676.79|3676.79|3676.63|3676.63|0
1608131420000|2020-12-16 15:10:20|3676.38|3676.38|3674.77|3674.77|3676.38|3676.38|3674.77|3674.77|0
1608131430000|2020-12-16 15:10:30|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1608131440000|2020-12-16 15:10:40|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|0
1608131450000|2020-12-16 15:10:50|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1608131460000|2020-12-16 15:11:00|3674.8|3674.8|3674.68|3674.68|3675.37|3675.37|3674.57|3674.57|0
1608131470000|2020-12-16 15:11:10|3674.51|3674.51|3674.46|3674.46|3674.51|3674.51|3674.06|3674.06|0
1608131480000|2020-12-16 15:11:20|3674.86|3674.86|3674.94|3674.94|3674.94|3674.94|3674.86|3674.86|0
1608131490000|2020-12-16 15:11:30|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1608131500000|2020-12-16 15:11:40|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|3674.94|0
1608131530000|2020-12-16 15:12:10|3675.09|3675.09|3674.94|3674.94|3675.09|3675.09|3674.94|3674.94|0
1608131540000|2020-12-16 15:12:20|3674.79|3674.79|3674.49|3674.49|3674.79|3674.79|3674.49|3674.49|0
1608131570000|2020-12-16 15:12:50|3674.41|3674.41|3674.24|3674.24|3674.41|3674.41|3674.24|3674.24|0
1608131580000|2020-12-16 15:13:00|3673.05|3673.05|3672.97|3672.97|3673.05|3673.05|3672.57|3672.57|0
1608131590000|2020-12-16 15:13:10|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|0
1608131600000|2020-12-16 15:13:20|3673|3673|3673.05|3673.05|3673.05|3673.05|3673|3673|0
1608131610000|2020-12-16 15:13:30|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|3672.89|0
1608131640000|2020-12-16 15:14:00|3673.29|3673.29|3672.89|3672.89|3673.29|3673.29|3672.89|3672.89|0
1608131650000|2020-12-16 15:14:10|3673.06|3673.06|3673.11|3673.11|3673.11|3673.11|3673.06|3673.06|0
1608131670000|2020-12-16 15:14:30|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1608131680000|2020-12-16 15:14:40|3672.7|3672.7|3672.54|3672.54|3672.7|3672.7|3672.54|3672.54|0
1608131690000|2020-12-16 15:14:50|3674.12|3674.12|3674.29|3674.29|3674.29|3674.29|3674.12|3674.12|0
1608131700000|2020-12-16 15:15:00|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|0
1608131710000|2020-12-16 15:15:10|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|0
1608131720000|2020-12-16 15:15:20|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|0
1608131730000|2020-12-16 15:15:30|3673.46|3673.46|3673.31|3673.31|3673.46|3673.46|3673.31|3673.31|0
1608131750000|2020-12-16 15:15:50|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1608131760000|2020-12-16 15:16:00|3673.49|3673.49|3673.97|3673.97|3674.45|3674.45|3673.49|3673.49|0
1608131770000|2020-12-16 15:16:10|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|3673.81|0
1608131780000|2020-12-16 15:16:20|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|0
1608131790000|2020-12-16 15:16:30|3673.72|3673.72|3671.62|3671.62|3673.72|3673.72|3671.62|3671.62|0
1608131810000|2020-12-16 15:16:50|3672.02|3672.02|3671.01|3671.01|3672.02|3672.02|3671.01|3671.01|0
1608131830000|2020-12-16 15:17:10|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|0
1608131840000|2020-12-16 15:17:20|3670.73|3670.73|3670.98|3670.98|3670.98|3670.98|3670.73|3670.73|0
1608131850000|2020-12-16 15:17:30|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|0
1608131860000|2020-12-16 15:17:40|3670.89|3670.89|3671.06|3671.06|3671.06|3671.06|3670.89|3670.89|0
1608131870000|2020-12-16 15:17:50|3670.66|3670.66|3669.92|3669.92|3670.66|3670.66|3669.92|3669.92|0
1608131880000|2020-12-16 15:18:00|3669.13|3669.13|3669.92|3669.92|3669.92|3669.92|3669.13|3669.13|0
1608131890000|2020-12-16 15:18:10|3669.81|3669.81|3669.7|3669.7|3669.81|3669.81|3669.7|3669.7|0
1608131900000|2020-12-16 15:18:20|3669.45|3669.45|3668.51|3668.51|3669.7|3669.7|3668.51|3668.51|0
1608131910000|2020-12-16 15:18:30|3668.26|3668.26|3669.3|3669.3|3669.3|3669.3|3668.26|3668.26|0
1608131930000|2020-12-16 15:18:50|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1608131940000|2020-12-16 15:19:00|3668.59|3668.59|3668.3|3668.3|3668.59|3668.59|3668.3|3668.3|0
1608131980000|2020-12-16 15:19:40|3668.21|3668.21|3668.24|3668.24|3668.36|3668.36|3668.21|3668.21|0
1608132000000|2020-12-16 15:20:00|3667.56|3667.56|3667.24|3667.24|3667.56|3667.56|3667.16|3667.16|0
1608132020000|2020-12-16 15:20:20|3667.41|3667.41|3667.49|3667.49|3667.49|3667.49|3667.41|3667.41|0
1608132040000|2020-12-16 15:20:40|3667.66|3667.66|3667.26|3667.26|3667.66|3667.66|3667.26|3667.26|0
1608132050000|2020-12-16 15:20:50|3666.58|3666.58|3666.89|3666.89|3666.97|3666.97|3666.58|3666.58|0
1608132060000|2020-12-16 15:21:00|3666.21|3666.21|3665.9|3665.9|3666.21|3666.21|3665.9|3665.9|0
1608132070000|2020-12-16 15:21:10|3665.57|3665.57|3665.82|3665.82|3665.82|3665.82|3665.57|3665.57|0
1608132100000|2020-12-16 15:21:40|3665.58|3665.58|3665.74|3665.74|3665.74|3665.74|3665.58|3665.58|0
1608132110000|2020-12-16 15:21:50|3665.83|3665.83|3665.43|3665.43|3665.83|3665.83|3665.43|3665.43|0
1608132130000|2020-12-16 15:22:10|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1608132140000|2020-12-16 15:22:20|3665.51|3665.51|3666.11|3666.11|3666.11|3666.11|3665.03|3665.03|0
1608132170000|2020-12-16 15:22:50|3666.28|3666.28|3666.44|3666.44|3666.44|3666.44|3666.28|3666.28|0
1608132180000|2020-12-16 15:23:00|3666.32|3666.32|3666.41|3666.41|3666.41|3666.41|3666.32|3666.32|0
1608132190000|2020-12-16 15:23:10|3666.16|3666.16|3666.56|3666.56|3666.56|3666.56|3666.16|3666.16|0
1608132200000|2020-12-16 15:23:20|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|0
1608132210000|2020-12-16 15:23:30|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1608132220000|2020-12-16 15:23:40|3665.54|3665.54|3665.71|3665.71|3665.79|3665.79|3665.54|3665.54|0
1608132240000|2020-12-16 15:24:00|3665.95|3665.95|3666.36|3666.36|3666.36|3666.36|3665.72|3665.72|0
1608132250000|2020-12-16 15:24:10|3666.76|3666.76|3667.37|3667.37|3667.41|3667.41|3666.76|3666.76|0
1608132260000|2020-12-16 15:24:20|3667.32|3667.32|3667.17|3667.17|3667.32|3667.32|3667.17|3667.17|0
1608132280000|2020-12-16 15:24:40|3667.57|3667.57|3668.23|3668.23|3668.23|3668.23|3667.57|3667.57|0
1608132290000|2020-12-16 15:24:50|3668.91|3668.91|3669.59|3669.59|3669.59|3669.59|3668.91|3668.91|0
1608132310000|2020-12-16 15:25:10|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|0
1608132320000|2020-12-16 15:25:20|3671.07|3671.07|3671.12|3671.12|3671.12|3671.12|3671.07|3671.07|0
1608132330000|2020-12-16 15:25:30|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|0
1608132340000|2020-12-16 15:25:40|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1608132350000|2020-12-16 15:25:50|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1608132360000|2020-12-16 15:26:00|3670.79|3670.79|3671.27|3671.27|3671.27|3671.27|3670.79|3670.79|0
1608132380000|2020-12-16 15:26:20|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608132390000|2020-12-16 15:26:30|3670.92|3670.92|3670.83|3670.83|3670.92|3670.92|3670.83|3670.83|0
1608132410000|2020-12-16 15:26:50|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|0
1608132420000|2020-12-16 15:27:00|3669.76|3669.76|3668.88|3668.88|3669.76|3669.76|3668.88|3668.88|0
1608132430000|2020-12-16 15:27:10|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|3668.8|0
1608132440000|2020-12-16 15:27:20|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1608132460000|2020-12-16 15:27:40|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1608132470000|2020-12-16 15:27:50|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1608132480000|2020-12-16 15:28:00|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1608132490000|2020-12-16 15:28:10|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1608132500000|2020-12-16 15:28:20|3668.36|3668.36|3668.2|3668.2|3668.36|3668.36|3668.2|3668.2|0
1608132510000|2020-12-16 15:28:30|3667.51|3667.51|3667.79|3667.79|3667.84|3667.84|3667.51|3667.51|0
1608132520000|2020-12-16 15:28:40|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|0
1608132530000|2020-12-16 15:28:50|3667.34|3667.34|3667.42|3667.42|3667.42|3667.42|3667.34|3667.34|0
1608132540000|2020-12-16 15:29:00|3668.3|3668.3|3668.38|3668.38|3668.38|3668.38|3668.3|3668.3|0
1608132550000|2020-12-16 15:29:10|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1608132570000|2020-12-16 15:29:30|3667.82|3667.82|3667.74|3667.74|3667.82|3667.82|3667.74|3667.74|0
1608132580000|2020-12-16 15:29:40|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|0
1608132590000|2020-12-16 15:29:50|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1608132600000|2020-12-16 15:30:00|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|3667.65|0
1608132620000|2020-12-16 15:30:20|3668.34|3668.34|3668.73|3668.73|3668.73|3668.73|3668.34|3668.34|0
1608132640000|2020-12-16 15:30:40|3668.88|3668.88|3669.05|3669.05|3669.05|3669.05|3668.88|3668.88|0
1608132660000|2020-12-16 15:31:00|3668.8|3668.8|3668.4|3668.4|3668.8|3668.8|3668.4|3668.4|0
1608132670000|2020-12-16 15:31:10|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1608132680000|2020-12-16 15:31:20|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|0
1608132690000|2020-12-16 15:31:30|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|0
1608132710000|2020-12-16 15:31:50|3669.38|3669.38|3669.78|3669.78|3669.78|3669.78|3669.38|3669.38|0
1608132720000|2020-12-16 15:32:00|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|3670.46|0
1608132740000|2020-12-16 15:32:20|3670.86|3670.86|3670.46|3670.46|3670.86|3670.86|3670.46|3670.46|0
1608132750000|2020-12-16 15:32:30|3671.82|3671.82|3671.88|3671.88|3671.88|3671.88|3671.82|3671.82|0
1608132770000|2020-12-16 15:32:50|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1608132780000|2020-12-16 15:33:00|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|0
1608132790000|2020-12-16 15:33:10|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1608132800000|2020-12-16 15:33:20|3672.01|3672.01|3672.91|3672.91|3672.91|3672.91|3672.01|3672.01|0
1608132810000|2020-12-16 15:33:30|3673.2|3673.2|3673.36|3673.36|3673.36|3673.36|3673.2|3673.2|0
1608132820000|2020-12-16 15:33:40|3673.76|3673.76|3674.16|3674.16|3674.16|3674.16|3673.76|3673.76|0
1608132830000|2020-12-16 15:33:50|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|0
1608132850000|2020-12-16 15:34:10|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1608132860000|2020-12-16 15:34:20|3674|3674|3674|3674|3674|3674|3674|3674|0
1608132870000|2020-12-16 15:34:30|3673.6|3673.6|3673.2|3673.2|3673.6|3673.6|3673.2|3673.2|0
1608132880000|2020-12-16 15:34:40|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|3673.32|0
1608132890000|2020-12-16 15:34:50|3673.07|3673.07|3673.89|3673.89|3673.89|3673.89|3673.07|3673.07|0
1608132910000|2020-12-16 15:35:10|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1608132920000|2020-12-16 15:35:20|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|0
1608132930000|2020-12-16 15:35:30|3674.03|3674.03|3673.87|3673.87|3674.03|3674.03|3673.54|3673.54|0
1608132940000|2020-12-16 15:35:40|3673.95|3673.95|3673.9|3673.9|3673.95|3673.95|3673.9|3673.9|0
1608132950000|2020-12-16 15:35:50|3673.81|3673.81|3673.93|3673.93|3673.93|3673.93|3673.81|3673.81|0
1608132960000|2020-12-16 15:36:00|3673.77|3673.77|3674.2|3674.2|3674.2|3674.2|3673.77|3673.77|0
1608132980000|2020-12-16 15:36:20|3674.59|3674.59|3672.72|3672.72|3674.59|3674.59|3672.72|3672.72|0
1608132990000|2020-12-16 15:36:30|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1608133000000|2020-12-16 15:36:40|3672.61|3672.61|3673.57|3673.57|3673.57|3673.57|3672.61|3672.61|0
1608133010000|2020-12-16 15:36:50|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|0
1608133020000|2020-12-16 15:37:00|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|0
1608133030000|2020-12-16 15:37:10|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|0
1608133050000|2020-12-16 15:37:30|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1608133060000|2020-12-16 15:37:40|3675.01|3675.01|3674.69|3674.69|3675.01|3675.01|3674.61|3674.61|0
1608133070000|2020-12-16 15:37:50|3675.09|3675.09|3674.69|3674.69|3675.09|3675.09|3674.69|3674.69|0
1608133080000|2020-12-16 15:38:00|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|0
1608133110000|2020-12-16 15:38:30|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|3674.69|0
1608133130000|2020-12-16 15:38:50|3674.86|3674.86|3675.2|3675.2|3675.99|3675.99|3674.8|3674.8|0
1608133140000|2020-12-16 15:39:00|3675.12|3675.12|3675.37|3675.37|3675.37|3675.37|3675.12|3675.12|0
1608133150000|2020-12-16 15:39:10|3674.57|3674.57|3674.49|3674.49|3674.57|3674.57|3674.18|3674.18|0
1608133160000|2020-12-16 15:39:20|3674.32|3674.32|3674.16|3674.16|3674.32|3674.32|3674.16|3674.16|0
1608133200000|2020-12-16 15:40:00|3674.41|3674.41|3674.24|3674.24|3674.41|3674.41|3674.24|3674.24|0
1608133210000|2020-12-16 15:40:10|3673.05|3673.05|3672.2|3672.2|3673.05|3673.05|3672.2|3672.2|0
1608133220000|2020-12-16 15:40:20|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|3671.81|0
1608133230000|2020-12-16 15:40:30|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|3671.96|0
1608133240000|2020-12-16 15:40:40|3672.75|3672.75|3672.8|3672.8|3672.8|3672.8|3672.75|3672.75|0
1608133260000|2020-12-16 15:41:00|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1608133280000|2020-12-16 15:41:20|3672.55|3672.55|3673.35|3673.35|3673.35|3673.35|3672.55|3672.55|0
1608133290000|2020-12-16 15:41:30|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|0
1608133300000|2020-12-16 15:41:40|3672.7|3672.7|3672.94|3672.94|3672.94|3672.94|3672.7|3672.7|0
1608133310000|2020-12-16 15:41:50|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608133320000|2020-12-16 15:42:00|3672.94|3672.94|3673.06|3673.06|3673.08|3673.08|3672.94|3672.94|0
1608133330000|2020-12-16 15:42:10|3672.76|3672.76|3672.91|3672.91|3672.91|3672.91|3672.61|3672.61|0
1608133350000|2020-12-16 15:42:30|3672.61|3672.61|3671.27|3671.27|3672.61|3672.61|3671.27|3671.27|0
1608133380000|2020-12-16 15:43:00|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608133390000|2020-12-16 15:43:10|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|0
1608133410000|2020-12-16 15:43:30|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|0
1608133430000|2020-12-16 15:43:50|3670.13|3670.13|3670.25|3670.25|3670.25|3670.25|3669.45|3669.45|0
1608133440000|2020-12-16 15:44:00|3670.16|3670.16|3669.93|3669.93|3670.72|3670.72|3669.93|3669.93|0
1608133450000|2020-12-16 15:44:10|3670.33|3670.33|3670.72|3670.72|3670.72|3670.72|3670.33|3670.33|0
1608133460000|2020-12-16 15:44:20|3670.81|3670.81|3670.89|3670.89|3670.89|3670.89|3670.81|3670.81|0
1608133470000|2020-12-16 15:44:30|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1608133480000|2020-12-16 15:44:40|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|0
1608133490000|2020-12-16 15:44:50|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|0
1608133500000|2020-12-16 15:45:00|3669.75|3669.75|3669.71|3669.71|3669.75|3669.75|3669.54|3669.54|0
1608133510000|2020-12-16 15:45:10|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|3669.96|0
1608133520000|2020-12-16 15:45:20|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1608133540000|2020-12-16 15:45:40|3671.04|3671.04|3671.72|3671.72|3671.72|3671.72|3671.04|3671.04|0
1608133560000|2020-12-16 15:46:00|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1608133570000|2020-12-16 15:46:10|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|0
1608133590000|2020-12-16 15:46:30|3672.12|3672.12|3672.8|3672.8|3672.8|3672.8|3672.12|3672.12|0
1608133600000|2020-12-16 15:46:40|3672.88|3672.88|3672.09|3672.09|3672.88|3672.88|3672.09|3672.09|0
1608133610000|2020-12-16 15:46:50|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|3671.3|0
1608133620000|2020-12-16 15:47:00|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1608133630000|2020-12-16 15:47:10|3671.55|3671.55|3670.26|3670.26|3671.55|3671.55|3670.18|3670.18|0
1608133640000|2020-12-16 15:47:20|3670.18|3670.18|3670.1|3670.1|3670.18|3670.18|3670.1|3670.1|0
1608133650000|2020-12-16 15:47:30|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|3670.34|0
1608133670000|2020-12-16 15:47:50|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|0
1608133680000|2020-12-16 15:48:00|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|3670.59|0
1608133690000|2020-12-16 15:48:10|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1608133700000|2020-12-16 15:48:20|3671.67|3671.67|3671.84|3671.84|3671.84|3671.84|3671.67|3671.67|0
1608133710000|2020-12-16 15:48:30|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|0
1608133720000|2020-12-16 15:48:40|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|0
1608133750000|2020-12-16 15:49:10|3671.69|3671.69|3672.48|3672.48|3672.57|3672.57|3671.69|3671.69|0
1608133760000|2020-12-16 15:49:20|3672.43|3672.43|3671.96|3671.96|3672.43|3672.43|3671.96|3671.96|0
1608133770000|2020-12-16 15:49:30|3671.91|3671.91|3671.64|3671.64|3671.91|3671.91|3671.64|3671.64|0
1608133780000|2020-12-16 15:49:40|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|0
1608133800000|2020-12-16 15:50:00|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1608133810000|2020-12-16 15:50:10|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|0
1608133850000|2020-12-16 15:50:50|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|3670.57|0
1608133860000|2020-12-16 15:51:00|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|3670.96|0
1608133870000|2020-12-16 15:51:10|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|0
1608133890000|2020-12-16 15:51:30|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|3670.8|0
1608133900000|2020-12-16 15:51:40|3670.91|3670.91|3670.91|3670.91|3671.31|3671.31|3670.91|3670.91|0
1608133910000|2020-12-16 15:51:50|3671.31|3671.31|3671.39|3671.39|3671.39|3671.39|3671.31|3671.31|0
1608133940000|2020-12-16 15:52:20|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|3671.23|0
1608133950000|2020-12-16 15:52:30|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1608133970000|2020-12-16 15:52:50|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|0
1608133980000|2020-12-16 15:53:00|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|0
1608133990000|2020-12-16 15:53:10|3670.27|3670.27|3670.13|3670.13|3670.43|3670.43|3670.13|3670.13|0
1608134000000|2020-12-16 15:53:20|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|3669.73|0
1608134020000|2020-12-16 15:53:40|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|3670.42|0
1608134030000|2020-12-16 15:53:50|3669.73|3669.73|3668.9|3668.9|3669.73|3669.73|3668.9|3668.9|0
1608134040000|2020-12-16 15:54:00|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|3668.65|0
1608134050000|2020-12-16 15:54:10|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|3669.34|0
1608134060000|2020-12-16 15:54:20|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1608134090000|2020-12-16 15:54:50|3669.26|3669.26|3667.89|3667.89|3669.26|3669.26|3667.89|3667.89|0
1608134100000|2020-12-16 15:55:00|3668.31|3668.31|3667.62|3667.62|3668.31|3668.31|3667.62|3667.62|0
1608134110000|2020-12-16 15:55:10|3668.02|3668.02|3667.94|3667.94|3668.02|3668.02|3667.94|3667.94|0
1608134120000|2020-12-16 15:55:20|3667.54|3667.54|3667.29|3667.29|3667.54|3667.54|3667.29|3667.29|0
1608134130000|2020-12-16 15:55:30|3667.37|3667.37|3667.54|3667.54|3667.54|3667.54|3667.37|3667.37|0
1608134150000|2020-12-16 15:55:50|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|3668.33|0
1608134160000|2020-12-16 15:56:00|3669.02|3669.02|3668.93|3668.93|3669.02|3669.02|3668.93|3668.93|0
1608134170000|2020-12-16 15:56:10|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|0
1608134180000|2020-12-16 15:56:20|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|0
1608134200000|2020-12-16 15:56:40|3669.39|3669.39|3670.74|3670.74|3670.74|3670.74|3669.39|3669.39|0
1608134210000|2020-12-16 15:56:50|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1608134220000|2020-12-16 15:57:00|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1608134230000|2020-12-16 15:57:10|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|3670.47|0
1608134240000|2020-12-16 15:57:20|3670.55|3670.55|3670.32|3670.32|3670.55|3670.55|3670.32|3670.32|0
1608134250000|2020-12-16 15:57:30|3670.48|3670.48|3669.88|3669.88|3670.57|3670.57|3669.88|3669.88|0
1608134260000|2020-12-16 15:57:40|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|0
1608134280000|2020-12-16 15:58:00|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1608134300000|2020-12-16 15:58:20|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|3669.97|0
1608134320000|2020-12-16 15:58:40|3669.91|3669.91|3669.97|3669.97|3670.08|3670.08|3669.91|3669.91|0
1608134330000|2020-12-16 15:58:50|3669.86|3669.86|3669.64|3669.64|3669.86|3669.86|3669.64|3669.64|0
1608134340000|2020-12-16 15:59:00|3668.96|3668.96|3669.2|3669.2|3669.2|3669.2|3668.96|3668.96|0
1608134350000|2020-12-16 15:59:10|3669.6|3669.6|3670.68|3670.68|3670.68|3670.68|3669.6|3669.6|0
1608134360000|2020-12-16 15:59:20|3670.73|3670.73|3670.68|3670.68|3670.73|3670.73|3670.68|3670.68|0
1608134370000|2020-12-16 15:59:30|3670.8|3670.8|3670.4|3670.4|3670.8|3670.8|3670.4|3670.4|0
1608134380000|2020-12-16 15:59:40|3670|3670|3670|3670|3670|3670|3670|3670|0
1608134390000|2020-12-16 15:59:50|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|3669.32|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|0
1608134410000|2020-12-16 16:00:10|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|0
1608134420000|2020-12-16 16:00:20|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1608134430000|2020-12-16 16:00:30|3670.09|3670.09|3670.26|3670.26|3670.26|3670.26|3670.09|3670.09|0
1608134440000|2020-12-16 16:00:40|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|0
1608134470000|2020-12-16 16:01:10|3671.34|3671.34|3671.74|3671.74|3672.13|3672.13|3671.34|3671.34|0
1608134480000|2020-12-16 16:01:20|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|3671.34|0
1608134490000|2020-12-16 16:01:30|3671.01|3671.01|3670.56|3670.56|3671.01|3671.01|3670.56|3670.56|0
1608134500000|2020-12-16 16:01:40|3669.88|3669.88|3669.44|3669.44|3669.88|3669.88|3669.44|3669.44|0
1608134510000|2020-12-16 16:01:50|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|0
1608134530000|2020-12-16 16:02:10|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|0
1608134550000|2020-12-16 16:02:30|3670.33|3670.33|3671.09|3671.09|3671.09|3671.09|3670.33|3670.33|0
1608134560000|2020-12-16 16:02:40|3671.15|3671.15|3671.68|3671.68|3671.68|3671.68|3671.15|3671.15|0
1608134580000|2020-12-16 16:03:00|3671.53|3671.53|3671.42|3671.42|3671.53|3671.53|3671.42|3671.42|0
1608134600000|2020-12-16 16:03:20|3672.61|3672.61|3671.82|3671.82|3672.61|3672.61|3671.82|3671.82|0
1608134610000|2020-12-16 16:03:30|3671.9|3671.9|3672.3|3672.3|3672.7|3672.7|3671.9|3671.9|0
1608134620000|2020-12-16 16:03:40|3672.14|3672.14|3672.06|3672.06|3672.14|3672.14|3672.06|3672.06|0
1608134630000|2020-12-16 16:03:50|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|0
1608134640000|2020-12-16 16:04:00|3671.58|3671.58|3672.29|3672.29|3672.29|3672.29|3671.49|3671.49|0
1608134650000|2020-12-16 16:04:10|3672.34|3672.34|3672.4|3672.4|3672.4|3672.4|3672.34|3672.34|0
1608134660000|2020-12-16 16:04:20|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608134670000|2020-12-16 16:04:30|3673.16|3673.16|3672.48|3672.48|3673.16|3673.16|3672.48|3672.48|0
1608134680000|2020-12-16 16:04:40|3672.96|3672.96|3673.12|3673.12|3673.12|3673.12|3672.96|3672.96|0
1608134690000|2020-12-16 16:04:50|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|3672.73|0
1608134700000|2020-12-16 16:05:00|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1608134710000|2020-12-16 16:05:10|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|0
1608134720000|2020-12-16 16:05:20|3671.43|3671.43|3671.91|3671.91|3671.91|3671.91|3671.43|3671.43|0
1608134730000|2020-12-16 16:05:30|3671.85|3671.85|3672.65|3672.65|3672.65|3672.65|3671.85|3671.85|0
1608134740000|2020-12-16 16:05:40|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|0
1608134770000|2020-12-16 16:06:10|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|3672.42|0
1608134780000|2020-12-16 16:06:20|3672.54|3672.54|3672.7|3672.7|3672.7|3672.7|3672.54|3672.54|0
1608134790000|2020-12-16 16:06:30|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|0
1608134800000|2020-12-16 16:06:40|3672.87|3672.87|3673.35|3673.35|3673.35|3673.35|3672.87|3672.87|0
1608134810000|2020-12-16 16:06:50|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1608134820000|2020-12-16 16:07:00|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1608134840000|2020-12-16 16:07:20|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|3672.8|0
1608134860000|2020-12-16 16:07:40|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|0
1608134880000|2020-12-16 16:08:00|3672.8|3672.8|3672.32|3672.32|3672.8|3672.8|3672.32|3672.32|0
1608134890000|2020-12-16 16:08:10|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|3671.92|0
1608134900000|2020-12-16 16:08:20|3672.01|3672.01|3672.27|3672.27|3672.27|3672.27|3671.87|3671.87|0
1608134910000|2020-12-16 16:08:30|3672.67|3672.67|3672.83|3672.83|3672.83|3672.83|3672.67|3672.67|0
1608134920000|2020-12-16 16:08:40|3672.75|3672.75|3673.06|3673.06|3673.06|3673.06|3672.67|3672.67|0
1608134940000|2020-12-16 16:09:00|3673.21|3673.21|3673.61|3673.61|3673.61|3673.61|3673.21|3673.21|0
1608134950000|2020-12-16 16:09:10|3673.21|3673.21|3673.21|3673.21|3673.29|3673.29|3673.21|3673.21|0
1608134970000|2020-12-16 16:09:30|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1608134980000|2020-12-16 16:09:40|3673.69|3673.69|3674.49|3674.49|3674.49|3674.49|3673.69|3673.69|0
1608134990000|2020-12-16 16:09:50|3674.64|3674.64|3675.32|3675.32|3675.32|3675.32|3674.64|3674.64|0
1608135000000|2020-12-16 16:10:00|3674.92|3674.92|3673.99|3673.99|3674.92|3674.92|3673.84|3673.84|0
1608135010000|2020-12-16 16:10:10|3674.14|3674.14|3673.94|3673.94|3674.14|3674.14|3673.94|3673.94|0
1608135030000|2020-12-16 16:10:30|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|3674.02|0
1608135040000|2020-12-16 16:10:40|3674.19|3674.19|3674.35|3674.35|3674.35|3674.35|3674.19|3674.19|0
1608135050000|2020-12-16 16:10:50|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|0
1608135060000|2020-12-16 16:11:00|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1608135070000|2020-12-16 16:11:10|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|0
1608135090000|2020-12-16 16:11:30|3676.08|3676.08|3675.68|3675.68|3676.08|3676.08|3675.68|3675.68|0
1608135100000|2020-12-16 16:11:40|3676.08|3676.08|3676.16|3676.16|3676.16|3676.16|3676.08|3676.08|0
1608135110000|2020-12-16 16:11:50|3675.48|3675.48|3675.58|3675.58|3675.58|3675.58|3675.48|3675.48|0
1608135130000|2020-12-16 16:12:10|3675.5|3675.5|3675.19|3675.19|3675.5|3675.5|3675.1|3675.1|0
1608135140000|2020-12-16 16:12:20|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|0
1608135150000|2020-12-16 16:12:30|3675.35|3675.35|3675.67|3675.67|3675.67|3675.67|3675.35|3675.35|0
1608135160000|2020-12-16 16:12:40|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|0
1608135170000|2020-12-16 16:12:50|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|3675.42|0
1608135180000|2020-12-16 16:13:00|3675.47|3675.47|3675.63|3675.63|3675.63|3675.63|3675.47|3675.47|0
1608135200000|2020-12-16 16:13:20|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1608135210000|2020-12-16 16:13:30|3675.95|3675.95|3675.5|3675.5|3675.95|3675.95|3675.5|3675.5|0
1608135220000|2020-12-16 16:13:40|3675.6|3675.6|3676.56|3676.56|3676.56|3676.56|3675.6|3675.6|0
1608135230000|2020-12-16 16:13:50|3676.41|3676.41|3676.18|3676.18|3676.57|3676.57|3676.18|3676.18|0
1608135240000|2020-12-16 16:14:00|3676.33|3676.33|3676.08|3676.08|3676.72|3676.72|3675.93|3675.93|0
1608135250000|2020-12-16 16:14:10|3676.02|3676.02|3675.97|3675.97|3676.02|3676.02|3675.89|3675.89|0
1608135260000|2020-12-16 16:14:20|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|3675.57|0
1608135270000|2020-12-16 16:14:30|3675.97|3675.97|3676.37|3676.37|3676.37|3676.37|3675.97|3675.97|0
1608135280000|2020-12-16 16:14:40|3676.53|3676.53|3676.27|3676.27|3676.53|3676.53|3676.14|3676.14|0
1608135290000|2020-12-16 16:14:50|3676.44|3676.44|3675.76|3675.76|3676.44|3676.44|3675.76|3675.76|0
1608135300000|2020-12-16 16:15:00|3675.67|3675.67|3675.59|3675.59|3675.67|3675.67|3675.51|3675.51|0
1608135310000|2020-12-16 16:15:10|3674.91|3674.91|3673.2|3673.2|3674.91|3674.91|3673.2|3673.2|0
1608135330000|2020-12-16 16:15:30|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|0
1608135360000|2020-12-16 16:16:00|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|0
1608135370000|2020-12-16 16:16:10|3673.4|3673.4|3673.45|3673.45|3673.45|3673.45|3673.15|3673.15|0
1608135380000|2020-12-16 16:16:20|3674.24|3674.24|3675.6|3675.6|3675.6|3675.6|3674.24|3674.24|0
1608135390000|2020-12-16 16:16:30|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1608135400000|2020-12-16 16:16:40|3675.68|3675.68|3674.89|3674.89|3675.68|3675.68|3674.89|3674.89|0
1608135410000|2020-12-16 16:16:50|3674.94|3674.94|3674.83|3674.83|3674.94|3674.94|3674.83|3674.83|0
1608135420000|2020-12-16 16:17:00|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|0
1608135430000|2020-12-16 16:17:10|3675.45|3675.45|3675.5|3675.5|3675.5|3675.5|3675.45|3675.45|0
1608135440000|2020-12-16 16:17:20|3675.98|3675.98|3676.62|3676.62|3676.62|3676.62|3675.98|3675.98|0
1608135460000|2020-12-16 16:17:40|3676.71|3676.71|3677.1|3677.1|3677.1|3677.1|3676.71|3676.71|0
1608135470000|2020-12-16 16:17:50|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1608135480000|2020-12-16 16:18:00|3676.31|3676.31|3676.71|3676.71|3676.71|3676.71|3676.31|3676.31|0
1608135510000|2020-12-16 16:18:30|3678.69|3678.69|3678.77|3678.77|3678.77|3678.77|3678.38|3678.38|0
1608135520000|2020-12-16 16:18:40|3679.17|3679.17|3678.69|3678.69|3679.17|3679.17|3678.69|3678.69|0
1608135530000|2020-12-16 16:18:50|3678.85|3678.85|3678.61|3678.61|3679.15|3679.15|3678.61|3678.61|0
1608135540000|2020-12-16 16:19:00|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|0
1608135570000|2020-12-16 16:19:30|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|0
1608135580000|2020-12-16 16:19:40|3679.09|3679.09|3679.14|3679.14|3679.14|3679.14|3679.09|3679.09|0
1608135590000|2020-12-16 16:19:50|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|3679.09|0
1608135600000|2020-12-16 16:20:00|3679|3679|3679|3679|3679|3679|3679|3679|0
1608135610000|2020-12-16 16:20:10|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|0
1608135620000|2020-12-16 16:20:20|3679.24|3679.24|3679.32|3679.32|3679.32|3679.32|3679.24|3679.24|0
1608135630000|2020-12-16 16:20:30|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|0
1608135650000|2020-12-16 16:20:50|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|0
1608135660000|2020-12-16 16:21:00|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|3679.32|0
1608135670000|2020-12-16 16:21:10|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|3679.41|0
1608135690000|2020-12-16 16:21:30|3679.8|3679.8|3680.65|3680.65|3680.65|3680.65|3679.8|3679.8|0
1608135700000|2020-12-16 16:21:40|3679.97|3679.97|3680.05|3680.05|3680.05|3680.05|3679.66|3679.66|0
1608135710000|2020-12-16 16:21:50|3680.45|3680.45|3681.24|3681.24|3681.24|3681.24|3680.45|3680.45|0
1608135720000|2020-12-16 16:22:00|3681.64|3681.64|3683.01|3683.01|3683.01|3683.01|3681.64|3681.64|0
1608135730000|2020-12-16 16:22:10|3683.09|3683.09|3683.69|3683.69|3683.69|3683.69|3683.01|3683.01|0
1608135740000|2020-12-16 16:22:20|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1608135750000|2020-12-16 16:22:30|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|0
1608135760000|2020-12-16 16:22:40|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|3683.51|0
1608135780000|2020-12-16 16:23:00|3682.71|3682.71|3683.65|3683.65|3683.65|3683.65|3682.71|3682.71|0
1608135800000|2020-12-16 16:23:20|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|3684.05|0
1608135810000|2020-12-16 16:23:30|3684.13|3684.13|3683.3|3683.3|3684.13|3684.13|3683.3|3683.3|0
1608135820000|2020-12-16 16:23:40|3683.15|3683.15|3683.15|3683.15|3683.3|3683.3|3683.15|3683.15|0
1608135830000|2020-12-16 16:23:50|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|3682.85|0
1608135840000|2020-12-16 16:24:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1608135850000|2020-12-16 16:24:10|3682.54|3682.54|3682.88|3682.88|3682.93|3682.93|3682.54|3682.54|0
1608135890000|2020-12-16 16:24:50|3682.48|3682.48|3682.8|3682.8|3682.88|3682.88|3682.48|3682.48|0
1608135900000|2020-12-16 16:25:00|3683.28|3683.28|3683.67|3683.67|3683.67|3683.67|3683.28|3683.28|0
1608135920000|2020-12-16 16:25:20|3684.47|3684.47|3682.76|3682.76|3684.47|3684.47|3682.76|3682.76|0
1608135930000|2020-12-16 16:25:30|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|3683.16|0
1608135950000|2020-12-16 16:25:50|3683.55|3683.55|3683.84|3683.84|3684.23|3684.23|3683.55|3683.55|0
1608135960000|2020-12-16 16:26:00|3683.92|3683.92|3684.15|3684.15|3684.15|3684.15|3683.92|3683.92|0
1608135970000|2020-12-16 16:26:10|3683.75|3683.75|3682.56|3682.56|3683.75|3683.75|3682.56|3682.56|0
1608135980000|2020-12-16 16:26:20|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|0
1608135990000|2020-12-16 16:26:30|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|0
1608136000000|2020-12-16 16:26:40|3684.03|3684.03|3684.71|3684.71|3684.71|3684.71|3684.03|3684.03|0
1608136010000|2020-12-16 16:26:50|3684.66|3684.66|3684.55|3684.55|3685.34|3685.34|3684.55|3684.55|0
1608136030000|2020-12-16 16:27:10|3684.47|3684.47|3684.3|3684.3|3684.47|3684.47|3683.7|3683.7|0
1608136040000|2020-12-16 16:27:20|3684.7|3684.7|3685.51|3685.51|3685.51|3685.51|3684.7|3684.7|0
1608136050000|2020-12-16 16:27:30|3685.56|3685.56|3685.16|3685.16|3685.56|3685.56|3685.16|3685.16|0
1608136060000|2020-12-16 16:27:40|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1608136070000|2020-12-16 16:27:50|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|3685.41|0
1608136080000|2020-12-16 16:28:00|3685.16|3685.16|3684.88|3684.88|3685.28|3685.28|3684.88|3684.88|0
1608136090000|2020-12-16 16:28:10|3684.83|3684.83|3684.09|3684.09|3684.83|3684.83|3684.09|3684.09|0
1608136100000|2020-12-16 16:28:20|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|0
1608136110000|2020-12-16 16:28:30|3683.3|3683.3|3683.31|3683.31|3683.31|3683.31|3683.15|3683.15|0
1608136120000|2020-12-16 16:28:40|3682.63|3682.63|3682.06|3682.06|3682.63|3682.63|3682.06|3682.06|0
1608136130000|2020-12-16 16:28:50|3682.21|3682.21|3683.02|3683.02|3683.02|3683.02|3682.21|3682.21|0
1608136140000|2020-12-16 16:29:00|3682.94|3682.94|3685.13|3685.13|3685.13|3685.13|3682.54|3682.54|0
1608136150000|2020-12-16 16:29:10|3685.3|3685.3|3685.55|3685.55|3685.55|3685.55|3684.59|3684.59|0
1608136160000|2020-12-16 16:29:20|3685.6|3685.6|3685.2|3685.2|3685.99|3685.99|3684.92|3684.92|0
1608136170000|2020-12-16 16:29:30|3685.99|3685.99|3686.84|3686.84|3686.84|3686.84|3685.2|3685.2|0
1608136180000|2020-12-16 16:29:40|3686.05|3686.05|3686.14|3686.14|3686.84|3686.84|3685.35|3685.35|0
1608136190000|2020-12-16 16:29:50|3684.77|3684.77|3687.31|3687.31|3687.33|3687.33|3684.77|3684.77|0
1608192900000|2020-12-17 08:15:00|3667.57|3667.57|3664.08|3664.08|3667.57|3667.57|3663.49|3663.49|0
1608192910000|2020-12-17 08:15:10|3664.48|3664.48|3665.98|3665.98|3668.24|3668.24|3664.48|3664.48|0
1608192920000|2020-12-17 08:15:20|3666.38|3666.38|3668.05|3668.05|3668.05|3668.05|3666.38|3666.38|0
1608192930000|2020-12-17 08:15:30|3668.45|3668.45|3669.15|3669.15|3669.15|3669.15|3668.45|3668.45|0
1608192950000|2020-12-17 08:15:50|3669.55|3669.55|3670.23|3670.23|3670.23|3670.23|3669.55|3669.55|0
1608192960000|2020-12-17 08:16:00|3671.22|3671.22|3672.82|3672.82|3672.82|3672.82|3671.22|3671.22|0
1608192980000|2020-12-17 08:16:20|3673.61|3673.61|3673.76|3673.76|3673.76|3673.76|3673.61|3673.61|0
1608192990000|2020-12-17 08:16:30|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|0
1608193000000|2020-12-17 08:16:40|3673.13|3673.13|3672.34|3672.34|3673.13|3673.13|3672.34|3672.34|0
1608193010000|2020-12-17 08:16:50|3672.74|3672.74|3673.94|3673.94|3674.21|3674.21|3672.41|3672.41|0
1608193020000|2020-12-17 08:17:00|3674.18|3674.18|3673.68|3673.68|3674.26|3674.26|3672.45|3672.45|0
1608193030000|2020-12-17 08:17:10|3673.73|3673.73|3671.91|3671.91|3673.89|3673.89|3671.91|3671.91|0
1608193040000|2020-12-17 08:17:20|3672.59|3672.59|3674.18|3674.18|3674.18|3674.18|3672.59|3672.59|0
1608193060000|2020-12-17 08:17:40|3673.78|3673.78|3672.95|3672.95|3673.78|3673.78|3672.95|3672.95|0
1608193070000|2020-12-17 08:17:50|3674.76|3674.76|3675.36|3675.36|3675.36|3675.36|3674.76|3674.76|0
1608193090000|2020-12-17 08:18:10|3676.15|3676.15|3673.42|3673.42|3676.15|3676.15|3673.42|3673.42|0
1608193100000|2020-12-17 08:18:20|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608193110000|2020-12-17 08:18:30|3673.99|3673.99|3675.29|3675.29|3675.29|3675.29|3673.3|3673.3|0
1608193130000|2020-12-17 08:18:50|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1608193140000|2020-12-17 08:19:00|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|0
1608193150000|2020-12-17 08:19:10|3673.3|3673.3|3673.99|3673.99|3673.99|3673.99|3673.3|3673.3|0
1608193170000|2020-12-17 08:19:30|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|0
1608193180000|2020-12-17 08:19:40|3673.23|3673.23|3674.04|3674.04|3674.04|3674.04|3672.84|3672.84|0
1608193190000|2020-12-17 08:19:50|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|0
1608193200000|2020-12-17 08:20:00|3674.33|3674.33|3673.24|3673.24|3674.38|3674.38|3673.08|3673.08|0
1608193210000|2020-12-17 08:20:10|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|0
1608193220000|2020-12-17 08:20:20|3672.44|3672.44|3673.19|3673.19|3673.19|3673.19|3672.44|3672.44|0
1608193230000|2020-12-17 08:20:30|3673.34|3673.34|3673.49|3673.49|3673.49|3673.49|3672.59|3672.59|0
1608193250000|2020-12-17 08:20:50|3673.1|3673.1|3672.85|3672.85|3673.1|3673.1|3672.85|3672.85|0
1608193260000|2020-12-17 08:21:00|3672.05|3672.05|3668.5|3668.5|3672.05|3672.05|3668.5|3668.5|0
1608193270000|2020-12-17 08:21:10|3668.45|3668.45|3665.39|3665.39|3668.45|3668.45|3665.39|3665.39|0
1608193280000|2020-12-17 08:21:20|3666.18|3666.18|3664.58|3664.58|3666.18|3666.18|3664.58|3664.58|0
1608193300000|2020-12-17 08:21:40|3666.54|3666.54|3665.63|3665.63|3666.54|3666.54|3665.48|3665.48|0
1608193310000|2020-12-17 08:21:50|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1608193320000|2020-12-17 08:22:00|3664.42|3664.42|3663.74|3663.74|3664.42|3664.42|3663.74|3663.74|0
1608193330000|2020-12-17 08:22:10|3664.13|3664.13|3662.11|3662.11|3664.13|3664.13|3662.11|3662.11|0
1608193340000|2020-12-17 08:22:20|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|0
1608193350000|2020-12-17 08:22:30|3663|3663|3663.4|3663.4|3663.4|3663.4|3663|3663|0
1608193360000|2020-12-17 08:22:40|3664|3664|3665.05|3665.05|3665.05|3665.05|3664|3664|0
1608193370000|2020-12-17 08:22:50|3666.42|3666.42|3667.89|3667.89|3667.89|3667.89|3666.42|3666.42|0
1608193380000|2020-12-17 08:23:00|3669.88|3669.88|3669.42|3669.42|3669.88|3669.88|3669.08|3669.08|0
1608193390000|2020-12-17 08:23:10|3669.02|3669.02|3670.02|3670.02|3670.02|3670.02|3669.02|3669.02|0
1608193400000|2020-12-17 08:23:20|3669.42|3669.42|3669.94|3669.94|3670.54|3670.54|3669.42|3669.42|0
1608193410000|2020-12-17 08:23:30|3670.62|3670.62|3672.78|3672.78|3672.78|3672.78|3670.62|3670.62|0
1608193420000|2020-12-17 08:23:40|3673.28|3673.28|3673.52|3673.52|3673.52|3673.52|3673.28|3673.28|0
1608193430000|2020-12-17 08:23:50|3674.2|3674.2|3673.8|3673.8|3674.2|3674.2|3673.8|3673.8|0
1608193440000|2020-12-17 08:24:00|3672.31|3672.31|3669.76|3669.76|3672.31|3672.31|3669.36|3669.36|0
1608193450000|2020-12-17 08:24:10|3669.7|3669.7|3669.76|3669.76|3669.76|3669.76|3669.7|3669.7|0
1608193460000|2020-12-17 08:24:20|3669.65|3669.65|3670.44|3670.44|3670.44|3670.44|3669.65|3669.65|0
1608193490000|2020-12-17 08:24:50|3669.65|3669.65|3671.17|3671.17|3671.17|3671.17|3668.9|3668.9|0
1608193500000|2020-12-17 08:25:00|3668.78|3668.78|3668.74|3668.74|3669.86|3669.86|3668.57|3668.57|0
1608193510000|2020-12-17 08:25:10|3668.98|3668.98|3664.34|3664.34|3668.98|3668.98|3662.64|3662.64|0
1608193520000|2020-12-17 08:25:20|3665.02|3665.02|3665.26|3665.26|3665.94|3665.94|3664.07|3664.07|0
1608193530000|2020-12-17 08:25:30|3664.86|3664.86|3664.36|3664.36|3665.26|3665.26|3664.36|3664.36|0
1608193540000|2020-12-17 08:25:40|3662.86|3662.86|3663.45|3663.45|3663.66|3663.66|3661.5|3661.5|0
1608193550000|2020-12-17 08:25:50|3661.05|3661.05|3659.15|3659.15|3661.05|3661.05|3659.15|3659.15|0
1608193560000|2020-12-17 08:26:00|3660.74|3660.74|3661.93|3661.93|3661.93|3661.93|3660.74|3660.74|0
1608193570000|2020-12-17 08:26:10|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|0
1608193580000|2020-12-17 08:26:20|3664.03|3664.03|3664.82|3664.82|3665.61|3665.61|3664.03|3664.03|0
1608193590000|2020-12-17 08:26:30|3665.5|3665.5|3665.5|3665.5|3665.5|3665.5|3665.11|3665.11|0
1608193600000|2020-12-17 08:26:40|3665.9|3665.9|3667.14|3667.14|3667.14|3667.14|3665.9|3665.9|0
1608193610000|2020-12-17 08:26:50|3664.76|3664.76|3665.73|3665.73|3665.73|3665.73|3664.76|3664.76|0
1608193620000|2020-12-17 08:27:00|3667.71|3667.71|3668.79|3668.79|3668.79|3668.79|3667.71|3667.71|0
1608193630000|2020-12-17 08:27:10|3670.3|3670.3|3670.34|3670.34|3671.13|3671.13|3670.3|3670.3|0
1608193640000|2020-12-17 08:27:20|3670.94|3670.94|3669.99|3669.99|3670.94|3670.94|3669.99|3669.99|0
1608193650000|2020-12-17 08:27:30|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1608193660000|2020-12-17 08:27:40|3670.85|3670.85|3671.3|3671.3|3671.3|3671.3|3670.85|3670.85|0
1608193680000|2020-12-17 08:28:00|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|0
1608193690000|2020-12-17 08:28:10|3669.71|3669.71|3670.01|3670.01|3670.01|3670.01|3669.71|3669.71|0
1608193700000|2020-12-17 08:28:20|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1608193710000|2020-12-17 08:28:30|3670.97|3670.97|3669.78|3669.78|3670.97|3670.97|3669.78|3669.78|0
1608193720000|2020-12-17 08:28:40|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|0
1608193730000|2020-12-17 08:28:50|3667.79|3667.79|3667.39|3667.39|3667.79|3667.79|3667|3667|0
1608193740000|2020-12-17 08:29:00|3666.6|3666.6|3666.6|3666.6|3666.6|3666.6|3665.41|3665.41|0
1608193750000|2020-12-17 08:29:10|3666|3666|3666.2|3666.2|3666.6|3666.6|3666|3666|0
1608193760000|2020-12-17 08:29:20|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1608193780000|2020-12-17 08:29:40|3664.81|3664.81|3665.21|3665.21|3665.21|3665.21|3664.81|3664.81|0
1608193790000|2020-12-17 08:29:50|3665.89|3665.89|3665.12|3665.12|3665.89|3665.89|3665.12|3665.12|0
1608193800000|2020-12-17 08:30:00|3665.52|3665.52|3666.82|3666.82|3667.22|3667.22|3665.52|3665.52|0
1608193810000|2020-12-17 08:30:10|3667.42|3667.42|3666.23|3666.23|3667.42|3667.42|3666.23|3666.23|0
1608193830000|2020-12-17 08:30:30|3667.42|3667.42|3666.63|3666.63|3667.82|3667.82|3666.63|3666.63|0
1608193850000|2020-12-17 08:30:50|3667.42|3667.42|3665.83|3665.83|3667.42|3667.42|3665.83|3665.83|0
1608193860000|2020-12-17 08:31:00|3665.01|3665.01|3665.94|3665.94|3665.94|3665.94|3664.84|3664.84|0
1608193870000|2020-12-17 08:31:10|3665.54|3665.54|3666.34|3666.34|3666.34|3666.34|3665.54|3665.54|0
1608193880000|2020-12-17 08:31:20|3666.58|3666.58|3665.92|3665.92|3666.58|3666.58|3665.76|3665.76|0
1608193890000|2020-12-17 08:31:30|3667.11|3667.11|3665.73|3665.73|3667.11|3667.11|3665.73|3665.73|0
1608193900000|2020-12-17 08:31:40|3665.34|3665.34|3664.94|3664.94|3665.73|3665.73|3664.94|3664.94|0
1608193910000|2020-12-17 08:31:50|3665.09|3665.09|3665.49|3665.49|3665.49|3665.49|3665.09|3665.09|0
1608193920000|2020-12-17 08:32:00|3666.96|3666.96|3666.96|3666.96|3667.36|3667.36|3666.96|3666.96|0
1608193930000|2020-12-17 08:32:10|3667.57|3667.57|3664.98|3664.98|3667.57|3667.57|3664.98|3664.98|0
1608193940000|2020-12-17 08:32:20|3666.57|3666.57|3667.36|3667.36|3667.36|3667.36|3666.57|3666.57|0
1608193950000|2020-12-17 08:32:30|3666.96|3666.96|3669.64|3669.64|3669.64|3669.64|3666.96|3666.96|0
1608193960000|2020-12-17 08:32:40|3671|3671|3671|3671|3671|3671|3671|3671|0
1608193970000|2020-12-17 08:32:50|3672.19|3672.19|3673.39|3673.39|3673.39|3673.39|3672.19|3672.19|0
1608193980000|2020-12-17 08:33:00|3673.55|3673.55|3671.24|3671.24|3673.55|3673.55|3671.24|3671.24|0
1608193990000|2020-12-17 08:33:10|3671.39|3671.39|3671.82|3671.82|3671.99|3671.99|3670.28|3670.28|0
1608194000000|2020-12-17 08:33:20|3671.97|3671.97|3671.18|3671.18|3671.97|3671.97|3671.18|3671.18|0
1608194010000|2020-12-17 08:33:30|3671.57|3671.57|3672.32|3672.32|3672.32|3672.32|3671.57|3671.57|0
1608194020000|2020-12-17 08:33:40|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|0
1608194030000|2020-12-17 08:33:50|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|0
1608194040000|2020-12-17 08:34:00|3671.72|3671.72|3673.67|3673.67|3673.67|3673.67|3671.62|3671.62|0
1608194050000|2020-12-17 08:34:10|3675|3675|3674.86|3674.86|3675.92|3675.92|3674.56|3674.56|0
1608194060000|2020-12-17 08:34:20|3675.45|3675.45|3674.48|3674.48|3675.45|3675.45|3672.9|3672.9|0
1608194070000|2020-12-17 08:34:30|3673.69|3673.69|3674.48|3674.48|3674.48|3674.48|3673.69|3673.69|0
1608194080000|2020-12-17 08:34:40|3675.56|3675.56|3677.15|3677.15|3677.15|3677.15|3675.56|3675.56|0
1608194090000|2020-12-17 08:34:50|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1608194100000|2020-12-17 08:35:00|3677.05|3677.05|3675.49|3675.49|3677.05|3677.05|3674.78|3674.78|0
1608194110000|2020-12-17 08:35:10|3673.9|3673.9|3674.41|3674.41|3674.41|3674.41|3673.9|3673.9|0
1608194120000|2020-12-17 08:35:20|3677.76|3677.76|3677.87|3677.87|3677.87|3677.87|3677.08|3677.08|0
1608194130000|2020-12-17 08:35:30|3680.25|3680.25|3681.04|3681.04|3681.04|3681.04|3680.25|3680.25|0
1608194140000|2020-12-17 08:35:40|3680.65|3680.65|3679.85|3679.85|3680.65|3680.65|3679.85|3679.85|0
1608194150000|2020-12-17 08:35:50|3680.02|3680.02|3679.6|3679.6|3680.02|3680.02|3679.6|3679.6|0
1608194160000|2020-12-17 08:36:00|3678.92|3678.92|3675.85|3675.85|3679.25|3679.25|3675.85|3675.85|0
1608194170000|2020-12-17 08:36:10|3675.45|3675.45|3674.98|3674.98|3676.39|3676.39|3672.75|3672.75|0
1608194180000|2020-12-17 08:36:20|3674.58|3674.58|3674.88|3674.88|3674.88|3674.88|3674.58|3674.58|0
1608194190000|2020-12-17 08:36:30|3675.28|3675.28|3677.49|3677.49|3677.49|3677.49|3675.28|3675.28|0
1608194200000|2020-12-17 08:36:40|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|0
1608194210000|2020-12-17 08:36:50|3677.48|3677.48|3676.69|3676.69|3677.48|3677.48|3676.69|3676.69|0
1608194220000|2020-12-17 08:37:00|3676.32|3676.32|3677.3|3677.3|3677.46|3677.46|3676.32|3676.32|0
1608194230000|2020-12-17 08:37:10|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|0
1608194250000|2020-12-17 08:37:30|3676.26|3676.26|3676.11|3676.11|3676.71|3676.71|3676.11|3676.11|0
1608194260000|2020-12-17 08:37:40|3677.69|3677.69|3678.73|3678.73|3678.73|3678.73|3677.69|3677.69|0
1608194270000|2020-12-17 08:37:50|3678.62|3678.62|3677.82|3677.82|3678.62|3678.62|3677.82|3677.82|0
1608194280000|2020-12-17 08:38:00|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|0
1608194300000|2020-12-17 08:38:20|3678.9|3678.9|3679.07|3679.07|3679.07|3679.07|3678.9|3678.9|0
1608194310000|2020-12-17 08:38:30|3679.52|3679.52|3677.53|3677.53|3679.52|3679.52|3677.53|3677.53|0
1608194320000|2020-12-17 08:38:40|3677.04|3677.04|3677.19|3677.19|3677.19|3677.19|3677.04|3677.04|0
1608194340000|2020-12-17 08:39:00|3676|3676|3676|3676|3676|3676|3676|3676|0
1608194360000|2020-12-17 08:39:20|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|0
1608194370000|2020-12-17 08:39:30|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1608194380000|2020-12-17 08:39:40|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|0
1608194390000|2020-12-17 08:39:50|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1608194400000|2020-12-17 08:40:00|3675.29|3675.29|3676.33|3676.33|3676.33|3676.33|3675.29|3675.29|0
1608194420000|2020-12-17 08:40:20|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|0
1608194430000|2020-12-17 08:40:30|3676.43|3676.43|3676.83|3676.83|3676.83|3676.83|3676.33|3676.33|0
1608194440000|2020-12-17 08:40:40|3678.02|3678.02|3678.42|3678.42|3678.42|3678.42|3678.02|3678.02|0
1608194470000|2020-12-17 08:41:10|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|0
1608194480000|2020-12-17 08:41:20|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|0
1608194490000|2020-12-17 08:41:30|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1608194520000|2020-12-17 08:42:00|3677.03|3677.03|3675.45|3675.45|3677.03|3677.03|3675.45|3675.45|0
1608194530000|2020-12-17 08:42:10|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1608194550000|2020-12-17 08:42:30|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|0
1608194560000|2020-12-17 08:42:40|3675.94|3675.94|3675.55|3675.55|3675.94|3675.94|3675.55|3675.55|0
1608194570000|2020-12-17 08:42:50|3675.96|3675.96|3675.52|3675.52|3675.96|3675.96|3675.52|3675.52|0
1608194580000|2020-12-17 08:43:00|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1608194600000|2020-12-17 08:43:20|3673.7|3673.7|3673.41|3673.41|3673.7|3673.7|3673.41|3673.41|0
1608194610000|2020-12-17 08:43:30|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1608194620000|2020-12-17 08:43:40|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|0
1608194640000|2020-12-17 08:44:00|3673.79|3673.79|3673.65|3673.65|3673.79|3673.79|3673.65|3673.65|0
1608194670000|2020-12-17 08:44:30|3673.7|3673.7|3674.38|3674.38|3674.38|3674.38|3673.7|3673.7|0
1608194700000|2020-12-17 08:45:00|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1608194710000|2020-12-17 08:45:10|3673.81|3673.81|3673.71|3673.71|3673.86|3673.86|3673.41|3673.41|0
1608194720000|2020-12-17 08:45:20|3673.56|3673.56|3671.77|3671.77|3674.16|3674.16|3671.77|3671.77|0
1608194730000|2020-12-17 08:45:30|3671.92|3671.92|3670.38|3670.38|3671.92|3671.92|3670.38|3670.38|0
1608194740000|2020-12-17 08:45:40|3670.46|3670.46|3671.36|3671.36|3671.96|3671.96|3670.31|3670.31|0
1608194750000|2020-12-17 08:45:50|3671.47|3671.47|3671.62|3671.62|3672.22|3672.22|3671.47|3671.47|0
1608194770000|2020-12-17 08:46:10|3670.93|3670.93|3671.93|3671.93|3671.93|3671.93|3670.93|3670.93|0
1608194780000|2020-12-17 08:46:20|3672.38|3672.38|3670.79|3670.79|3672.38|3672.38|3670.79|3670.79|0
1608194790000|2020-12-17 08:46:30|3669.42|3669.42|3666.96|3666.96|3669.42|3669.42|3666.31|3666.31|0
1608194800000|2020-12-17 08:46:40|3667.76|3667.76|3668.96|3668.96|3668.96|3668.96|3667.61|3667.61|0
1608194820000|2020-12-17 08:47:00|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|0
1608194830000|2020-12-17 08:47:10|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|0
1608194840000|2020-12-17 08:47:20|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|0
1608194850000|2020-12-17 08:47:30|3668.03|3668.03|3668.44|3668.44|3668.44|3668.44|3668.03|3668.03|0
1608194860000|2020-12-17 08:47:40|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|0
1608194870000|2020-12-17 08:47:50|3667|3667|3667.05|3667.05|3667.05|3667.05|3667|3667|0
1608194880000|2020-12-17 08:48:00|3667.1|3667.1|3666.13|3666.13|3667.79|3667.79|3666.13|3666.13|0
1608194910000|2020-12-17 08:48:30|3666.79|3666.79|3667.86|3667.86|3667.86|3667.86|3666.79|3666.79|0
1608194920000|2020-12-17 08:48:40|3667.62|3667.62|3666.43|3666.43|3667.62|3667.62|3666.43|3666.43|0
1608194930000|2020-12-17 08:48:50|3667.22|3667.22|3667.07|3667.07|3667.22|3667.22|3667.07|3667.07|0
1608194940000|2020-12-17 08:49:00|3666.62|3666.62|3666.17|3666.17|3666.62|3666.62|3666.17|3666.17|0
1608194960000|2020-12-17 08:49:20|3664.98|3664.98|3665.38|3665.38|3665.38|3665.38|3664.98|3664.98|0
1608194980000|2020-12-17 08:49:40|3666.57|3666.57|3667.65|3667.65|3667.65|3667.65|3666.57|3666.57|0
1608194990000|2020-12-17 08:49:50|3668.8|3668.8|3668.12|3668.12|3668.8|3668.8|3668.12|3668.12|0
1608195000000|2020-12-17 08:50:00|3669.2|3669.2|3669.11|3669.11|3669.2|3669.2|3669.11|3669.11|0
1608195010000|2020-12-17 08:50:10|3669.8|3669.8|3667.46|3667.46|3669.8|3669.8|3667.46|3667.46|0
1608195020000|2020-12-17 08:50:20|3668.66|3668.66|3667.53|3667.53|3668.66|3668.66|3667.53|3667.53|0
1608195050000|2020-12-17 08:50:50|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|0
1608195060000|2020-12-17 08:51:00|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|0
1608195070000|2020-12-17 08:51:10|3667.69|3667.69|3667.9|3667.9|3667.9|3667.9|3667.69|3667.69|0
1608195090000|2020-12-17 08:51:30|3668.3|3668.3|3668.3|3668.3|3668.7|3668.7|3668.3|3668.3|0
1608195110000|2020-12-17 08:51:50|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1608195120000|2020-12-17 08:52:00|3668.3|3668.3|3667.6|3667.6|3668.3|3668.3|3667.6|3667.6|0
1608195130000|2020-12-17 08:52:10|3667|3667|3664.49|3664.49|3667.45|3667.45|3664.49|3664.49|0
1608195140000|2020-12-17 08:52:20|3664.09|3664.09|3665.15|3665.15|3665.15|3665.15|3664.09|3664.09|0
1608195150000|2020-12-17 08:52:30|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|0
1608195170000|2020-12-17 08:52:50|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|0
1608195190000|2020-12-17 08:53:10|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|0
1608195200000|2020-12-17 08:53:20|3666.5|3666.5|3666.39|3666.39|3667.98|3667.98|3666.39|3666.39|0
1608195210000|2020-12-17 08:53:30|3666|3666|3666|3666|3666|3666|3666|3666|0
1608195220000|2020-12-17 08:53:40|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1608195250000|2020-12-17 08:54:10|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|0
1608195260000|2020-12-17 08:54:20|3667.88|3667.88|3667.99|3667.99|3667.99|3667.99|3667.88|3667.88|0
1608195270000|2020-12-17 08:54:30|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|0
1608195280000|2020-12-17 08:54:40|3668.82|3668.82|3667.63|3667.63|3668.82|3668.82|3667.63|3667.63|0
1608195300000|2020-12-17 08:55:00|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1608195320000|2020-12-17 08:55:20|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1608195340000|2020-12-17 08:55:40|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1608195370000|2020-12-17 08:56:10|3668.14|3668.14|3668.56|3668.56|3668.56|3668.56|3668.14|3668.14|0
1608195380000|2020-12-17 08:56:20|3667.76|3667.76|3667.37|3667.37|3667.76|3667.76|3666.68|3666.68|0
1608195390000|2020-12-17 08:56:30|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1608195400000|2020-12-17 08:56:40|3666.57|3666.57|3666.18|3666.18|3666.57|3666.57|3666.18|3666.18|0
1608195410000|2020-12-17 08:56:50|3666.26|3666.26|3666.18|3666.18|3666.26|3666.26|3666.18|3666.18|0
1608195420000|2020-12-17 08:57:00|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1608195430000|2020-12-17 08:57:10|3667.33|3667.33|3666.66|3666.66|3667.33|3667.33|3666.66|3666.66|0
1608195440000|2020-12-17 08:57:20|3666.72|3666.72|3665.22|3665.22|3666.72|3666.72|3665.22|3665.22|0
1608195450000|2020-12-17 08:57:30|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|0
1608195460000|2020-12-17 08:57:40|3665.33|3665.33|3665.57|3665.57|3665.57|3665.57|3665.33|3665.33|0
1608195470000|2020-12-17 08:57:50|3665.42|3665.42|3664.21|3664.21|3665.42|3665.42|3664.21|3664.21|0
1608195480000|2020-12-17 08:58:00|3664.51|3664.51|3665.85|3665.85|3665.85|3665.85|3664.06|3664.06|0
1608195490000|2020-12-17 08:58:10|3666|3666|3666|3666|3666|3666|3666|3666|0
1608195500000|2020-12-17 08:58:20|3666.46|3666.46|3666.86|3666.86|3667.11|3667.11|3666.46|3666.46|0
1608195510000|2020-12-17 08:58:30|3667.61|3667.61|3667.21|3667.21|3667.61|3667.61|3667.21|3667.21|0
1608195530000|2020-12-17 08:58:50|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|0
1608195540000|2020-12-17 08:59:00|3667.77|3667.77|3668.46|3668.46|3668.46|3668.46|3667.77|3667.77|0
1608195570000|2020-12-17 08:59:30|3669.25|3669.25|3668.46|3668.46|3669.25|3669.25|3668.46|3668.46|0
1608195580000|2020-12-17 08:59:40|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1608195590000|2020-12-17 08:59:50|3668.2|3668.2|3667.74|3667.74|3668.2|3668.2|3667.74|3667.74|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3667.18|3667.18|3667.57|3667.57|3667.18|3667.18|0
1608195610000|2020-12-17 09:00:10|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|0
1608195630000|2020-12-17 09:00:30|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1608195650000|2020-12-17 09:00:50|3667.97|3667.97|3667|3667|3667.97|3667.97|3667|3667|0
1608195660000|2020-12-17 09:01:00|3668.44|3668.44|3668.84|3668.84|3668.84|3668.84|3668.44|3668.44|0
1608195670000|2020-12-17 09:01:10|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|0
1608195680000|2020-12-17 09:01:20|3669.63|3669.63|3670.42|3670.42|3670.42|3670.42|3669.63|3669.63|0
1608195690000|2020-12-17 09:01:30|3670.67|3670.67|3672.15|3672.15|3672.15|3672.15|3670.67|3670.67|0
1608195700000|2020-12-17 09:01:40|3672.54|3672.54|3673.34|3673.34|3673.34|3673.34|3672.54|3672.54|0
1608195710000|2020-12-17 09:01:50|3674.13|3674.13|3674.53|3674.53|3674.93|3674.93|3674.13|3674.13|0
1608195720000|2020-12-17 09:02:00|3674.93|3674.93|3676.29|3676.29|3676.29|3676.29|3674.93|3674.93|0
1608195740000|2020-12-17 09:02:20|3676.24|3676.24|3676.4|3676.4|3676.4|3676.4|3676.24|3676.24|0
1608195750000|2020-12-17 09:02:30|3676.34|3676.34|3676.74|3676.74|3677.13|3677.13|3676.34|3676.34|0
1608195760000|2020-12-17 09:02:40|3676.89|3676.89|3676.78|3676.78|3677.16|3677.16|3676.78|3676.78|0
1608195770000|2020-12-17 09:02:50|3677.17|3677.17|3677.81|3677.81|3677.81|3677.81|3677.17|3677.17|0
1608195790000|2020-12-17 09:03:10|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|0
1608195800000|2020-12-17 09:03:20|3677.25|3677.25|3677.64|3677.64|3677.64|3677.64|3677.25|3677.25|0
1608195810000|2020-12-17 09:03:30|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|0
1608195820000|2020-12-17 09:03:40|3678.44|3678.44|3678.55|3678.55|3678.55|3678.55|3677.75|3677.75|0
1608195830000|2020-12-17 09:03:50|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|0
1608195840000|2020-12-17 09:04:00|3679.34|3679.34|3679.65|3679.65|3679.74|3679.74|3679.34|3679.34|0
1608195850000|2020-12-17 09:04:10|3680.05|3680.05|3680.49|3680.49|3680.49|3680.49|3680.05|3680.05|0
1608195860000|2020-12-17 09:04:20|3680.09|3680.09|3678.9|3678.9|3680.09|3680.09|3678.9|3678.9|0
1608195870000|2020-12-17 09:04:30|3678.11|3678.11|3677.71|3677.71|3678.11|3678.11|3677.71|3677.71|0
1608195880000|2020-12-17 09:04:40|3677.31|3677.31|3677.6|3677.6|3677.6|3677.6|3676.92|3676.92|0
1608195890000|2020-12-17 09:04:50|3677.65|3677.65|3677.42|3677.42|3677.65|3677.65|3677.26|3677.26|0
1608195900000|2020-12-17 09:05:00|3678.22|3678.22|3677.53|3677.53|3678.22|3678.22|3677.53|3677.53|0
1608195910000|2020-12-17 09:05:10|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|0
1608195920000|2020-12-17 09:05:20|3677.45|3677.45|3676.76|3676.76|3677.45|3677.45|3676.76|3676.76|0
1608195930000|2020-12-17 09:05:30|3676.61|3676.61|3676.01|3676.01|3676.61|3676.61|3676.01|3676.01|0
1608195940000|2020-12-17 09:05:40|3675.93|3675.93|3673.67|3673.67|3675.93|3675.93|3673.67|3673.67|0
1608195950000|2020-12-17 09:05:50|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|0
1608195980000|2020-12-17 09:06:20|3672.25|3672.25|3671.86|3671.86|3672.25|3672.25|3671.46|3671.46|0
1608195990000|2020-12-17 09:06:30|3670.49|3670.49|3669.81|3669.81|3670.49|3670.49|3669.81|3669.81|0
1608196000000|2020-12-17 09:06:40|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1608196030000|2020-12-17 09:07:10|3670.46|3670.46|3672.05|3672.05|3672.05|3672.05|3670.46|3670.46|0
1608196040000|2020-12-17 09:07:20|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|0
1608196060000|2020-12-17 09:07:40|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|0
1608196070000|2020-12-17 09:07:50|3670.63|3670.63|3671.15|3671.15|3671.42|3671.42|3670.63|3670.63|0
1608196080000|2020-12-17 09:08:00|3671.3|3671.3|3671.45|3671.45|3671.45|3671.45|3671.3|3671.3|0
1608196100000|2020-12-17 09:08:20|3671.75|3671.75|3672.29|3672.29|3672.29|3672.29|3671.75|3671.75|0
1608196110000|2020-12-17 09:08:30|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|0
1608196120000|2020-12-17 09:08:40|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|0
1608196140000|2020-12-17 09:09:00|3671.86|3671.86|3671.86|3671.86|3672.16|3672.16|3671.86|3671.86|0
1608196150000|2020-12-17 09:09:10|3671.71|3671.71|3670.9|3670.9|3671.71|3671.71|3670.9|3670.9|0
1608196160000|2020-12-17 09:09:20|3671.3|3671.3|3670.9|3670.9|3671.3|3671.3|3670.9|3670.9|0
1608196170000|2020-12-17 09:09:30|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|0
1608196200000|2020-12-17 09:10:00|3670.8|3670.8|3669.99|3669.99|3670.8|3670.8|3669.99|3669.99|0
1608196210000|2020-12-17 09:10:10|3670.32|3670.32|3669.72|3669.72|3670.57|3670.57|3669.72|3669.72|0
1608196250000|2020-12-17 09:10:50|3669.33|3669.33|3668.93|3668.93|3669.33|3669.33|3668.93|3668.93|0
1608196260000|2020-12-17 09:11:00|3668.53|3668.53|3667.85|3667.85|3668.53|3668.53|3667.85|3667.85|0
1608196270000|2020-12-17 09:11:10|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1608196350000|2020-12-17 09:12:30|3667.6|3667.6|3668.4|3668.4|3668.4|3668.4|3667.6|3667.6|0
1608196380000|2020-12-17 09:13:00|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|0
1608196400000|2020-12-17 09:13:20|3667.86|3667.86|3667.71|3667.71|3668.01|3668.01|3667.71|3667.71|0
1608196410000|2020-12-17 09:13:30|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|0
1608196420000|2020-12-17 09:13:40|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|0
1608196430000|2020-12-17 09:13:50|3666.48|3666.48|3665.8|3665.8|3666.48|3666.48|3665.8|3665.8|0
1608196440000|2020-12-17 09:14:00|3665.55|3665.55|3664.98|3664.98|3665.7|3665.7|3664.98|3664.98|0
1608196460000|2020-12-17 09:14:20|3664.87|3664.87|3663.61|3663.61|3664.87|3664.87|3663.61|3663.61|0
1608196470000|2020-12-17 09:14:30|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|0
1608196480000|2020-12-17 09:14:40|3664.54|3664.54|3665.91|3665.91|3665.91|3665.91|3664.54|3664.54|0
1608196490000|2020-12-17 09:14:50|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|0
1608196510000|2020-12-17 09:15:10|3665.57|3665.57|3665.73|3665.73|3665.73|3665.73|3665.57|3665.57|0
1608196520000|2020-12-17 09:15:20|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|0
1608196540000|2020-12-17 09:15:40|3665.42|3665.42|3666.22|3666.22|3666.22|3666.22|3665.42|3665.42|0
1608196550000|2020-12-17 09:15:50|3666.37|3666.37|3666.37|3666.37|3666.52|3666.52|3666.07|3666.07|0
1608196560000|2020-12-17 09:16:00|3666.22|3666.22|3666.37|3666.37|3666.37|3666.37|3666.07|3666.07|0
1608196600000|2020-12-17 09:16:40|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1608196620000|2020-12-17 09:17:00|3664.78|3664.78|3665.18|3665.18|3665.18|3665.18|3664.78|3664.78|0
1608196650000|2020-12-17 09:17:30|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|0
1608196660000|2020-12-17 09:17:40|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|0
1608196680000|2020-12-17 09:18:00|3664.25|3664.25|3662.8|3662.8|3664.25|3664.25|3661.82|3661.82|0
1608196690000|2020-12-17 09:18:10|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|0
1608196720000|2020-12-17 09:18:40|3662.8|3662.8|3662.4|3662.4|3662.8|3662.8|3662.4|3662.4|0
1608196780000|2020-12-17 09:19:40|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|0
1608196830000|2020-12-17 09:20:30|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|0
1608196840000|2020-12-17 09:20:40|3663.48|3663.48|3662.69|3662.69|3663.48|3663.48|3662.69|3662.69|0
1608196850000|2020-12-17 09:20:50|3662.29|3662.29|3662.59|3662.59|3662.59|3662.59|3662.29|3662.29|0
1608196860000|2020-12-17 09:21:00|3662.43|3662.43|3662.77|3662.77|3662.77|3662.77|3662.38|3662.38|0
1608196870000|2020-12-17 09:21:10|3662.45|3662.45|3662.06|3662.06|3662.45|3662.45|3662.06|3662.06|0
1608196890000|2020-12-17 09:21:30|3662.45|3662.45|3662.85|3662.85|3662.85|3662.85|3662.45|3662.45|0
1608196900000|2020-12-17 09:21:40|3663.25|3663.25|3662.77|3662.77|3663.25|3663.25|3662.52|3662.52|0
1608196910000|2020-12-17 09:21:50|3662.93|3662.93|3662.78|3662.78|3662.93|3662.93|3662.78|3662.78|0
1608196920000|2020-12-17 09:22:00|3662.1|3662.1|3661.42|3661.42|3662.1|3662.1|3661.42|3661.42|0
1608196950000|2020-12-17 09:22:30|3662.1|3662.1|3662.89|3662.89|3662.89|3662.89|3662.1|3662.1|0
1608196970000|2020-12-17 09:22:50|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|0
1608196980000|2020-12-17 09:23:00|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.14|3662.14|0
1608196990000|2020-12-17 09:23:10|3662.37|3662.37|3662.12|3662.12|3662.37|3662.37|3662.12|3662.12|0
1608197020000|2020-12-17 09:23:40|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|0
1608197050000|2020-12-17 09:24:10|3661.64|3661.64|3661.25|3661.25|3661.64|3661.64|3661.25|3661.25|0
1608197070000|2020-12-17 09:24:30|3660.45|3660.45|3660.06|3660.06|3660.45|3660.45|3660.06|3660.06|0
1608197080000|2020-12-17 09:24:40|3660.74|3660.74|3661.14|3661.14|3661.14|3661.14|3660.74|3660.74|0
1608197100000|2020-12-17 09:25:00|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|0
1608197110000|2020-12-17 09:25:10|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|0
1608197120000|2020-12-17 09:25:20|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|0
1608197130000|2020-12-17 09:25:30|3660.89|3660.89|3660.74|3660.74|3660.89|3660.89|3660.74|3660.74|0
1608197140000|2020-12-17 09:25:40|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|0
1608197150000|2020-12-17 09:25:50|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|0
1608197160000|2020-12-17 09:26:00|3660.39|3660.39|3659.55|3659.55|3660.39|3660.39|3659.55|3659.55|0
1608197170000|2020-12-17 09:26:10|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|0
1608197200000|2020-12-17 09:26:40|3660.35|3660.35|3660.27|3660.27|3660.68|3660.68|3660.27|3660.27|0
1608197210000|2020-12-17 09:26:50|3660.03|3660.03|3659.67|3659.67|3660.03|3660.03|3659.67|3659.67|0
1608197230000|2020-12-17 09:27:10|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|0
1608197240000|2020-12-17 09:27:20|3658.73|3658.73|3655.25|3655.25|3658.73|3658.73|3655.25|3655.25|0
1608197250000|2020-12-17 09:27:30|3654.85|3654.85|3655|3655|3655|3655|3654.85|3654.85|0
1608197260000|2020-12-17 09:27:40|3654.61|3654.61|3653.92|3653.92|3654.61|3654.61|3653.92|3653.92|0
1608197270000|2020-12-17 09:27:50|3653.34|3653.34|3656.12|3656.12|3656.12|3656.12|3653.34|3653.34|0
1608197280000|2020-12-17 09:28:00|3654.14|3654.14|3653.92|3653.92|3654.14|3654.14|3653.92|3653.92|0
1608197290000|2020-12-17 09:28:10|3654.08|3654.08|3654.08|3654.08|3654.19|3654.19|3654.08|3654.08|0
1608197310000|2020-12-17 09:28:30|3654.77|3654.77|3654.08|3654.08|3654.77|3654.77|3654.08|3654.08|0
1608197360000|2020-12-17 09:29:20|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1608197390000|2020-12-17 09:29:50|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1608197410000|2020-12-17 09:30:10|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|0
1608197420000|2020-12-17 09:30:20|3652.56|3652.56|3652.96|3652.96|3652.96|3652.96|3652.56|3652.56|0
1608197470000|2020-12-17 09:31:10|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|0
1608197480000|2020-12-17 09:31:20|3651.83|3651.83|3651.14|3651.14|3651.83|3651.83|3651.14|3651.14|0
1608197500000|2020-12-17 09:31:40|3651.23|3651.23|3650.83|3650.83|3651.23|3651.23|3650.83|3650.83|0
1608197510000|2020-12-17 09:31:50|3651.51|3651.51|3652.31|3652.31|3652.31|3652.31|3651.51|3651.51|0
1608197530000|2020-12-17 09:32:10|3652.99|3652.99|3653.4|3653.4|3653.4|3653.4|3652.99|3652.99|0
1608197540000|2020-12-17 09:32:20|3655.39|3655.39|3659.81|3659.81|3659.81|3659.81|3655.39|3655.39|0
1608197550000|2020-12-17 09:32:30|3658.62|3658.62|3657.82|3657.82|3658.62|3658.62|3657.82|3657.82|0
1608197560000|2020-12-17 09:32:40|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|0
1608197600000|2020-12-17 09:33:20|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|0
1608197610000|2020-12-17 09:33:30|3652.09|3652.09|3652.49|3652.49|3652.49|3652.49|3651.69|3651.69|0
1608197630000|2020-12-17 09:33:50|3652.16|3652.16|3650.33|3650.33|3652.16|3652.16|3650.33|3650.33|0
1608197640000|2020-12-17 09:34:00|3649.93|3649.93|3649.48|3649.48|3650.18|3650.18|3649.48|3649.48|0
1608197660000|2020-12-17 09:34:20|3650.67|3650.67|3650.52|3650.52|3650.67|3650.67|3650.52|3650.52|0
1608197670000|2020-12-17 09:34:30|3650.22|3650.22|3650.07|3650.07|3650.22|3650.22|3650.07|3650.07|0
1608197700000|2020-12-17 09:35:00|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|0
1608197720000|2020-12-17 09:35:20|3648.95|3648.95|3648.2|3648.2|3648.95|3648.95|3648.2|3648.2|0
1608197730000|2020-12-17 09:35:30|3647.4|3647.4|3647.01|3647.01|3647.4|3647.4|3647.01|3647.01|0
1608197740000|2020-12-17 09:35:40|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1608197780000|2020-12-17 09:36:20|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|0
1608197790000|2020-12-17 09:36:30|3648.63|3648.63|3650.22|3650.22|3650.22|3650.22|3648.63|3648.63|0
1608197800000|2020-12-17 09:36:40|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1608197820000|2020-12-17 09:37:00|3651.3|3651.3|3651.7|3651.7|3651.7|3651.7|3651.3|3651.3|0
1608197830000|2020-12-17 09:37:10|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|0
1608197840000|2020-12-17 09:37:20|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3649.71|3649.71|0
1608197850000|2020-12-17 09:37:30|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1608197860000|2020-12-17 09:37:40|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|0
1608197870000|2020-12-17 09:37:50|3650.41|3650.41|3649.62|3649.62|3650.41|3650.41|3649.62|3649.62|0
1608197880000|2020-12-17 09:38:00|3649.53|3649.53|3649.2|3649.2|3649.53|3649.53|3649.2|3649.2|0
1608197900000|2020-12-17 09:38:20|3649.31|3649.31|3648.86|3648.86|3649.31|3649.31|3648.86|3648.86|0
1608197920000|2020-12-17 09:38:40|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|0
1608197930000|2020-12-17 09:38:50|3648.43|3648.43|3648.28|3648.28|3648.43|3648.43|3648.13|3648.13|0
1608197940000|2020-12-17 09:39:00|3649.07|3649.07|3649.24|3649.24|3649.24|3649.24|3649.07|3649.07|0
1608197950000|2020-12-17 09:39:10|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1608197990000|2020-12-17 09:39:50|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|0
1608198000000|2020-12-17 09:40:00|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1608198010000|2020-12-17 09:40:10|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1608198020000|2020-12-17 09:40:20|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1608198040000|2020-12-17 09:40:40|3648.93|3648.93|3648.53|3648.53|3648.93|3648.93|3648.13|3648.13|0
1608198050000|2020-12-17 09:40:50|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1608198060000|2020-12-17 09:41:00|3649.37|3649.37|3649.77|3649.77|3649.77|3649.77|3649.37|3649.37|0
1608198070000|2020-12-17 09:41:10|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|0
1608198090000|2020-12-17 09:41:30|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|0
1608198110000|2020-12-17 09:41:50|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|0
1608198140000|2020-12-17 09:42:20|3650.02|3650.02|3649.27|3649.27|3650.02|3650.02|3649.27|3649.27|0
1608198150000|2020-12-17 09:42:30|3649.01|3649.01|3648.69|3648.69|3649.01|3649.01|3648.69|3648.69|0
1608198160000|2020-12-17 09:42:40|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|0
1608198180000|2020-12-17 09:43:00|3646.7|3646.7|3645.51|3645.51|3646.7|3646.7|3645.12|3645.12|0
1608198190000|2020-12-17 09:43:10|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1608198200000|2020-12-17 09:43:20|3646.06|3646.06|3646.01|3646.01|3646.06|3646.06|3646.01|3646.01|0
1608198210000|2020-12-17 09:43:30|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1608198220000|2020-12-17 09:43:40|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1608198230000|2020-12-17 09:43:50|3645.53|3645.53|3647.36|3647.36|3647.36|3647.36|3645.53|3645.53|0
1608198280000|2020-12-17 09:44:40|3646.97|3646.97|3646.17|3646.17|3646.97|3646.97|3646.17|3646.17|0
1608198300000|2020-12-17 09:45:00|3646.47|3646.47|3646.66|3646.66|3647.27|3647.27|3646.47|3646.47|0
1608198310000|2020-12-17 09:45:10|3646.97|3646.97|3647.53|3647.53|3647.53|3647.53|3646.85|3646.85|0
1608198350000|2020-12-17 09:45:50|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1608198390000|2020-12-17 09:46:30|3646.55|3646.55|3645.36|3645.36|3646.55|3646.55|3645.36|3645.36|0
1608198400000|2020-12-17 09:46:40|3644.96|3644.96|3646.15|3646.15|3646.15|3646.15|3644.96|3644.96|0
1608198410000|2020-12-17 09:46:50|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|0
1608198420000|2020-12-17 09:47:00|3647.03|3647.03|3648.04|3648.04|3648.04|3648.04|3647.03|3647.03|0
1608198440000|2020-12-17 09:47:20|3648.44|3648.44|3649.97|3649.97|3649.97|3649.97|3648.44|3648.44|0
1608198450000|2020-12-17 09:47:30|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1608198460000|2020-12-17 09:47:40|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|0
1608198490000|2020-12-17 09:48:10|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1608198500000|2020-12-17 09:48:20|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|0
1608198510000|2020-12-17 09:48:30|3648.44|3648.44|3648.22|3648.22|3648.44|3648.44|3648.22|3648.22|0
1608198520000|2020-12-17 09:48:40|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|0
1608198530000|2020-12-17 09:48:50|3647.32|3647.32|3648.51|3648.51|3650.89|3650.89|3647.32|3647.32|0
1608198540000|2020-12-17 09:49:00|3647.15|3647.15|3647.83|3647.83|3647.83|3647.83|3647.15|3647.15|0
1608198550000|2020-12-17 09:49:10|3647.58|3647.58|3646.9|3646.9|3647.58|3647.58|3646.9|3646.9|0
1608198570000|2020-12-17 09:49:30|3646.78|3646.78|3647.18|3647.18|3647.18|3647.18|3646.78|3646.78|0
1608198580000|2020-12-17 09:49:40|3647.03|3647.03|3646.34|3646.34|3647.03|3647.03|3646.34|3646.34|0
1608198590000|2020-12-17 09:49:50|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1608198600000|2020-12-17 09:50:00|3644.07|3644.07|3643.68|3643.68|3644.07|3644.07|3643.68|3643.68|0
1608198610000|2020-12-17 09:50:10|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|0
1608198620000|2020-12-17 09:50:20|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|0
1608198650000|2020-12-17 09:50:50|3643.91|3643.91|3644.31|3644.31|3644.31|3644.31|3643.91|3643.91|0
1608198660000|2020-12-17 09:51:00|3645.1|3645.1|3644.63|3644.63|3645.78|3645.78|3644.42|3644.42|0
1608198670000|2020-12-17 09:51:10|3644.23|3644.23|3644.55|3644.55|3644.55|3644.55|3644.23|3644.23|0
1608198680000|2020-12-17 09:51:20|3644.77|3644.77|3645.22|3645.22|3645.22|3645.22|3644.77|3644.77|0
1608198690000|2020-12-17 09:51:30|3645.07|3645.07|3644.92|3644.92|3645.07|3645.07|3644.92|3644.92|0
1608198700000|2020-12-17 09:51:40|3644.52|3644.52|3644.92|3644.92|3644.92|3644.92|3644.52|3644.52|0
1608198710000|2020-12-17 09:51:50|3645.31|3645.31|3645.43|3645.43|3645.43|3645.43|3645.31|3645.31|0
1608198720000|2020-12-17 09:52:00|3644.75|3644.75|3644.87|3644.87|3644.87|3644.87|3644.75|3644.75|0
1608198730000|2020-12-17 09:52:10|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|0
1608198750000|2020-12-17 09:52:30|3645.34|3645.34|3646.7|3646.7|3646.7|3646.7|3645.34|3645.34|0
1608198770000|2020-12-17 09:52:50|3647.5|3647.5|3647.97|3647.97|3648.45|3648.45|3647.5|3647.5|0
1608198780000|2020-12-17 09:53:00|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1608198790000|2020-12-17 09:53:10|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1608198800000|2020-12-17 09:53:20|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|0
1608198810000|2020-12-17 09:53:30|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|0
1608198830000|2020-12-17 09:53:50|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1608198840000|2020-12-17 09:54:00|3649.6|3649.6|3650|3650|3650|3650|3649.04|3649.04|0
1608198860000|2020-12-17 09:54:20|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1608198870000|2020-12-17 09:54:30|3650.39|3650.39|3650.51|3650.51|3650.51|3650.51|3650.39|3650.39|0
1608198890000|2020-12-17 09:54:50|3650.65|3650.65|3650.02|3650.02|3650.65|3650.65|3650.02|3650.02|0
1608198900000|2020-12-17 09:55:00|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|0
1608198910000|2020-12-17 09:55:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608198920000|2020-12-17 09:55:20|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1608198940000|2020-12-17 09:55:40|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|0
1608198950000|2020-12-17 09:55:50|3649.35|3649.35|3649.42|3649.42|3649.75|3649.75|3649.35|3649.35|0
1608198970000|2020-12-17 09:56:10|3649.27|3649.27|3649.95|3649.95|3649.95|3649.95|3649.27|3649.27|0
1608198990000|2020-12-17 09:56:30|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|0
1608199000000|2020-12-17 09:56:40|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|0
1608199030000|2020-12-17 09:57:10|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1608199070000|2020-12-17 09:57:50|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|0
1608199080000|2020-12-17 09:58:00|3651.76|3651.76|3652.16|3652.16|3652.16|3652.16|3651.76|3651.76|0
1608199090000|2020-12-17 09:58:10|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|0
1608199120000|2020-12-17 09:58:40|3653.35|3653.35|3654.14|3654.14|3654.14|3654.14|3653.35|3653.35|0
1608199130000|2020-12-17 09:58:50|3655.33|3655.33|3654.93|3654.93|3655.33|3655.33|3654.93|3654.93|0
1608199140000|2020-12-17 09:59:00|3655.62|3655.62|3656.3|3656.3|3656.3|3656.3|3655.62|3655.62|0
1608199150000|2020-12-17 09:59:10|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|0
1608199170000|2020-12-17 09:59:30|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|0
1608199180000|2020-12-17 09:59:40|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|0
1608199190000|2020-12-17 09:59:50|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|0
1608199250000|2020-12-17 10:00:50|3654.48|3654.48|3654.63|3654.63|3654.63|3654.63|3654.18|3654.18|0
1608199260000|2020-12-17 10:01:00|3653.44|3653.44|3656.04|3656.04|3656.04|3656.04|3653.44|3653.44|0
1608199280000|2020-12-17 10:01:20|3655.63|3655.63|3655.54|3655.54|3655.63|3655.63|3655.54|3655.54|0
1608199290000|2020-12-17 10:01:30|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|0
1608199310000|2020-12-17 10:01:50|3655|3655|3654.55|3654.55|3655|3655|3654.55|3654.55|0
1608199320000|2020-12-17 10:02:00|3654.38|3654.38|3653.7|3653.7|3654.38|3654.38|3653.7|3653.7|0
1608199340000|2020-12-17 10:02:20|3654|3654|3654|3654|3654|3654|3654|3654|0
1608199350000|2020-12-17 10:02:30|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|0
1608199370000|2020-12-17 10:02:50|3653.83|3653.83|3654.51|3654.51|3654.51|3654.51|3653.83|3653.83|0
1608199390000|2020-12-17 10:03:10|3653.72|3653.72|3653.67|3653.67|3653.72|3653.72|3653.67|3653.67|0
1608199400000|2020-12-17 10:03:20|3653.45|3653.45|3653.4|3653.4|3653.45|3653.45|3653.4|3653.4|0
1608199410000|2020-12-17 10:03:30|3653.23|3653.23|3653.11|3653.11|3653.23|3653.23|3652.55|3652.55|0
1608199420000|2020-12-17 10:03:40|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|0
1608199440000|2020-12-17 10:04:00|3653.67|3653.67|3653.75|3653.75|3653.75|3653.75|3653.67|3653.67|0
1608199490000|2020-12-17 10:04:50|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|0
1608199500000|2020-12-17 10:05:00|3652.4|3652.4|3651.94|3651.94|3652.62|3652.62|3651.94|3651.94|0
1608199520000|2020-12-17 10:05:20|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|0
1608199530000|2020-12-17 10:05:30|3651.14|3651.14|3651.54|3651.54|3651.54|3651.54|3651.14|3651.14|0
1608199540000|2020-12-17 10:05:40|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608199560000|2020-12-17 10:06:00|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|0
1608199590000|2020-12-17 10:06:30|3651.8|3651.8|3652.07|3652.07|3652.07|3652.07|3651.8|3651.8|0
1608199630000|2020-12-17 10:07:10|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1608199650000|2020-12-17 10:07:30|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|0
1608199680000|2020-12-17 10:08:00|3652.33|3652.33|3652.73|3652.73|3652.73|3652.73|3652.33|3652.33|0
1608199700000|2020-12-17 10:08:20|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1608199720000|2020-12-17 10:08:40|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1608199730000|2020-12-17 10:08:50|3653.79|3653.79|3653.64|3653.64|3653.79|3653.79|3653.64|3653.64|0
1608199740000|2020-12-17 10:09:00|3653.52|3653.52|3654.21|3654.21|3654.21|3654.21|3653.52|3653.52|0
1608199760000|2020-12-17 10:09:20|3653.41|3653.41|3653.02|3653.02|3653.41|3653.41|3653.02|3653.02|0
1608199770000|2020-12-17 10:09:30|3653.41|3653.41|3652.33|3652.33|3653.41|3653.41|3652.33|3652.33|0
1608199800000|2020-12-17 10:10:00|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|0
1608199810000|2020-12-17 10:10:10|3651.94|3651.94|3650.84|3650.84|3651.94|3651.94|3650.84|3650.84|0
1608199820000|2020-12-17 10:10:20|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|0
1608199830000|2020-12-17 10:10:30|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1608199840000|2020-12-17 10:10:40|3650.91|3650.91|3650.51|3650.51|3650.91|3650.91|3650.51|3650.51|0
1608199860000|2020-12-17 10:11:00|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|0
1608199890000|2020-12-17 10:11:30|3651.99|3651.99|3651.59|3651.59|3651.99|3651.99|3651.59|3651.59|0
1608199910000|2020-12-17 10:11:50|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1608199930000|2020-12-17 10:12:10|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1608199960000|2020-12-17 10:12:40|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|0
1608199980000|2020-12-17 10:13:00|3650.59|3650.59|3649.9|3649.9|3650.59|3650.59|3649.9|3649.9|0
1608199990000|2020-12-17 10:13:10|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1608200010000|2020-12-17 10:13:30|3648.43|3648.43|3648.57|3648.57|3648.82|3648.82|3648.43|3648.43|0
1608200040000|2020-12-17 10:14:00|3647.78|3647.78|3647.7|3647.7|3647.78|3647.78|3647.7|3647.7|0
1608200050000|2020-12-17 10:14:10|3647.58|3647.58|3647.7|3647.7|3647.7|3647.7|3647.58|3647.58|0
1608200060000|2020-12-17 10:14:20|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608200100000|2020-12-17 10:15:00|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1608200120000|2020-12-17 10:15:20|3648.29|3648.29|3649.48|3649.48|3649.48|3649.48|3648.29|3648.29|0
1608200130000|2020-12-17 10:15:30|3649.65|3649.65|3650.08|3650.08|3650.22|3650.22|3649.65|3649.65|0
1608200140000|2020-12-17 10:15:40|3650|3650|3650|3650|3650|3650|3650|3650|0
1608200150000|2020-12-17 10:15:50|3650.4|3650.4|3650.79|3650.79|3650.79|3650.79|3650.4|3650.4|0
1608200170000|2020-12-17 10:16:10|3650.4|3650.4|3650|3650|3650.4|3650.4|3650|3650|0
1608200200000|2020-12-17 10:16:40|3649.32|3649.32|3649.73|3649.73|3649.73|3649.73|3649.32|3649.32|0
1608200240000|2020-12-17 10:17:20|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1608200250000|2020-12-17 10:17:30|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|0
1608200260000|2020-12-17 10:17:40|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1608200270000|2020-12-17 10:17:50|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608200280000|2020-12-17 10:18:00|3649.64|3649.64|3650.09|3650.09|3650.09|3650.09|3649.64|3649.64|0
1608200290000|2020-12-17 10:18:10|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|0
1608200300000|2020-12-17 10:18:20|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|0
1608200310000|2020-12-17 10:18:30|3649.17|3649.17|3649.03|3649.03|3649.17|3649.17|3648.92|3648.92|0
1608200340000|2020-12-17 10:19:00|3649.43|3649.43|3650.21|3650.21|3650.36|3650.36|3649.43|3649.43|0
1608200350000|2020-12-17 10:19:10|3649.76|3649.76|3650.89|3650.89|3650.89|3650.89|3649.76|3649.76|0
1608200360000|2020-12-17 10:19:20|3651.14|3651.14|3651.16|3651.16|3651.55|3651.55|3651.14|3651.14|0
1608200370000|2020-12-17 10:19:30|3650.76|3650.76|3649.97|3649.97|3650.76|3650.76|3649.97|3649.97|0
1608200380000|2020-12-17 10:19:40|3650.05|3650.05|3650.65|3650.65|3650.65|3650.65|3649.97|3649.97|0
1608200390000|2020-12-17 10:19:50|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|0
1608200400000|2020-12-17 10:20:00|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1608200410000|2020-12-17 10:20:10|3651.56|3651.56|3651.19|3651.19|3651.56|3651.56|3651.19|3651.19|0
1608200440000|2020-12-17 10:20:40|3651.03|3651.03|3650.35|3650.35|3651.03|3651.03|3649.67|3649.67|0
1608200460000|2020-12-17 10:21:00|3650.27|3650.27|3648.9|3648.9|3650.27|3650.27|3648.9|3648.9|0
1608200470000|2020-12-17 10:21:10|3648.65|3648.65|3647.12|3647.12|3648.65|3648.65|3647.12|3647.12|0
1608200490000|2020-12-17 10:21:30|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1608200500000|2020-12-17 10:21:40|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|0
1608200540000|2020-12-17 10:22:20|3647.59|3647.59|3648.95|3648.95|3648.95|3648.95|3647.59|3647.59|0
1608200550000|2020-12-17 10:22:30|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|0
1608200580000|2020-12-17 10:23:00|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1608200600000|2020-12-17 10:23:20|3648.92|3648.92|3649.32|3649.32|3649.32|3649.32|3648.92|3648.92|0
1608200610000|2020-12-17 10:23:30|3650|3650|3648.92|3648.92|3650|3650|3648.92|3648.92|0
1608200620000|2020-12-17 10:23:40|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1608200650000|2020-12-17 10:24:10|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|0
1608200700000|2020-12-17 10:25:00|3649.79|3649.79|3649.34|3649.34|3649.79|3649.79|3649.34|3649.34|0
1608200740000|2020-12-17 10:25:40|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1608200750000|2020-12-17 10:25:50|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1608200790000|2020-12-17 10:26:30|3649.34|3649.34|3649.73|3649.73|3649.73|3649.73|3649.34|3649.34|0
1608200830000|2020-12-17 10:27:10|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|0
1608200840000|2020-12-17 10:27:20|3651.1|3651.1|3651.78|3651.78|3651.78|3651.78|3651.1|3651.1|0
1608200850000|2020-12-17 10:27:30|3652.18|3652.18|3653.03|3653.03|3653.03|3653.03|3652.18|3652.18|0
1608200880000|2020-12-17 10:28:00|3653.11|3653.11|3653.03|3653.03|3653.11|3653.11|3653.03|3653.03|0
1608200890000|2020-12-17 10:28:10|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1608200900000|2020-12-17 10:28:20|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|0
1608200920000|2020-12-17 10:28:40|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|0
1608200930000|2020-12-17 10:28:50|3653.31|3653.31|3653.6|3653.6|3653.6|3653.6|3652.92|3652.92|0
1608200940000|2020-12-17 10:29:00|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|0
1608200950000|2020-12-17 10:29:10|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1608200960000|2020-12-17 10:29:20|3653.2|3653.2|3653.29|3653.29|3653.29|3653.29|3653.2|3653.2|0
1608200970000|2020-12-17 10:29:30|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|0
1608201000000|2020-12-17 10:30:00|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|0
1608201010000|2020-12-17 10:30:10|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|0
1608201020000|2020-12-17 10:30:20|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1608201030000|2020-12-17 10:30:30|3655.42|3655.42|3655.94|3655.94|3655.94|3655.94|3655.25|3655.25|0
1608201040000|2020-12-17 10:30:40|3656.33|3656.33|3657.02|3657.02|3657.02|3657.02|3656.33|3656.33|0
1608201080000|2020-12-17 10:31:20|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|0
1608201100000|2020-12-17 10:31:40|3658.1|3658.1|3658.25|3658.25|3658.25|3658.25|3658.1|3658.1|0
1608201120000|2020-12-17 10:32:00|3657.85|3657.85|3657.17|3657.17|3657.85|3657.85|3657.17|3657.17|0
1608201130000|2020-12-17 10:32:10|3656.77|3656.77|3656.69|3656.69|3656.77|3656.77|3656.69|3656.69|0
1608201140000|2020-12-17 10:32:20|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1608201150000|2020-12-17 10:32:30|3655.84|3655.84|3655.51|3655.51|3655.84|3655.84|3655.51|3655.51|0
1608201160000|2020-12-17 10:32:40|3655.67|3655.67|3655.28|3655.28|3655.67|3655.67|3655.28|3655.28|0
1608201230000|2020-12-17 10:33:50|3654.59|3654.59|3655.43|3655.43|3655.43|3655.43|3654.59|3654.59|0
1608201240000|2020-12-17 10:34:00|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1608201250000|2020-12-17 10:34:10|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|0
1608201260000|2020-12-17 10:34:20|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608201270000|2020-12-17 10:34:30|3651.96|3651.96|3652.03|3652.03|3652.03|3652.03|3651.82|3651.82|0
1608201280000|2020-12-17 10:34:40|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|0
1608201300000|2020-12-17 10:35:00|3651.18|3651.18|3650.22|3650.22|3651.18|3651.18|3650.22|3650.22|0
1608201310000|2020-12-17 10:35:10|3649.83|3649.83|3650.22|3650.22|3650.22|3650.22|3649.83|3649.83|0
1608201330000|2020-12-17 10:35:30|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|0
1608201340000|2020-12-17 10:35:40|3649.94|3649.94|3650.62|3650.62|3650.62|3650.62|3649.94|3649.94|0
1608201360000|2020-12-17 10:36:00|3649.83|3649.83|3649.94|3649.94|3649.94|3649.94|3649.14|3649.14|0
1608201370000|2020-12-17 10:36:10|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|0
1608201380000|2020-12-17 10:36:20|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1608201390000|2020-12-17 10:36:30|3650.18|3650.18|3649.79|3649.79|3650.18|3650.18|3649.79|3649.79|0
1608201410000|2020-12-17 10:36:50|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|0
1608201430000|2020-12-17 10:37:10|3649.8|3649.8|3649.5|3649.5|3649.8|3649.8|3649.5|3649.5|0
1608201470000|2020-12-17 10:37:50|3649.25|3649.25|3647.45|3647.45|3649.25|3649.25|3647.05|3647.05|0
1608201480000|2020-12-17 10:38:00|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|0
1608201490000|2020-12-17 10:38:10|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1608201500000|2020-12-17 10:38:20|3648.91|3648.91|3648.51|3648.51|3649.31|3649.31|3648.51|3648.51|0
1608201580000|2020-12-17 10:39:40|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608201590000|2020-12-17 10:39:50|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|0
1608201610000|2020-12-17 10:40:10|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1608201630000|2020-12-17 10:40:30|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608201660000|2020-12-17 10:41:00|3649.59|3649.59|3649.99|3649.99|3649.99|3649.99|3649.59|3649.59|0
1608201680000|2020-12-17 10:41:20|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1608201690000|2020-12-17 10:41:30|3650.28|3650.28|3651.64|3651.64|3651.64|3651.64|3650.28|3650.28|0
1608201720000|2020-12-17 10:42:00|3650.96|3650.96|3651.64|3651.64|3651.64|3651.64|3650.96|3650.96|0
1608201730000|2020-12-17 10:42:10|3651.49|3651.49|3652.29|3652.29|3652.29|3652.29|3651.49|3651.49|0
1608201770000|2020-12-17 10:42:50|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608201790000|2020-12-17 10:43:10|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|0
1608201800000|2020-12-17 10:43:20|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608201860000|2020-12-17 10:44:20|3651.1|3651.1|3651.49|3651.49|3651.49|3651.49|3651.1|3651.1|0
1608201870000|2020-12-17 10:44:30|3650.7|3650.7|3650.86|3650.86|3650.95|3650.95|3650.7|3650.7|0
1608201900000|2020-12-17 10:45:00|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1608201910000|2020-12-17 10:45:10|3650.81|3650.81|3650.66|3650.66|3650.81|3650.81|3650.66|3650.66|0
1608201920000|2020-12-17 10:45:20|3650.6|3650.6|3650.66|3650.66|3650.66|3650.66|3650.6|3650.6|0
1608201950000|2020-12-17 10:45:50|3650.81|3650.81|3649.56|3649.56|3650.81|3650.81|3649.56|3649.56|0
1608201960000|2020-12-17 10:46:00|3649.96|3649.96|3650.26|3650.26|3650.26|3650.26|3649.96|3649.96|0
1608201970000|2020-12-17 10:46:10|3650.56|3650.56|3650.41|3650.41|3650.56|3650.56|3650.41|3650.41|0
1608201990000|2020-12-17 10:46:30|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|0
1608202020000|2020-12-17 10:47:00|3650.18|3650.18|3650.97|3650.97|3650.97|3650.97|3650.18|3650.18|0
1608202040000|2020-12-17 10:47:20|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|0
1608202090000|2020-12-17 10:48:10|3650.45|3650.45|3651.53|3651.53|3651.53|3651.53|3650.45|3650.45|0
1608202110000|2020-12-17 10:48:30|3651.65|3651.65|3651.62|3651.62|3651.77|3651.77|3651.38|3651.38|0
1608202140000|2020-12-17 10:49:00|3651.71|3651.71|3651.62|3651.62|3651.71|3651.71|3651.62|3651.62|0
1608202180000|2020-12-17 10:49:40|3651.23|3651.23|3650.98|3650.98|3651.23|3651.23|3650.98|3650.98|0
1608202190000|2020-12-17 10:49:50|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608202200000|2020-12-17 10:50:00|3649.39|3649.39|3649|3649|3649.39|3649.39|3649|3649|0
1608202210000|2020-12-17 10:50:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608202220000|2020-12-17 10:50:20|3648.84|3648.84|3649.23|3649.23|3649.23|3649.23|3648.44|3648.44|0
1608202240000|2020-12-17 10:50:40|3647.25|3647.25|3647.36|3647.36|3648.04|3648.04|3647.25|3647.25|0
1608202250000|2020-12-17 10:50:50|3647.2|3647.2|3646.51|3646.51|3647.2|3647.2|3646.51|3646.51|0
1608202260000|2020-12-17 10:51:00|3645.72|3645.72|3646.26|3646.26|3646.26|3646.26|3645.72|3645.72|0
1608202270000|2020-12-17 10:51:10|3646.43|3646.43|3647.62|3647.62|3647.62|3647.62|3646.43|3646.43|0
1608202280000|2020-12-17 10:51:20|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1608202300000|2020-12-17 10:51:40|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1608202310000|2020-12-17 10:51:50|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1608202330000|2020-12-17 10:52:10|3647.09|3647.09|3647.01|3647.01|3647.09|3647.09|3647.01|3647.01|0
1608202370000|2020-12-17 10:52:50|3646.86|3646.86|3644.96|3644.96|3646.86|3646.86|3644.96|3644.96|0
1608202380000|2020-12-17 10:53:00|3644.81|3644.81|3643.47|3643.47|3644.81|3644.81|3643.07|3643.07|0
1608202390000|2020-12-17 10:53:10|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|0
1608202410000|2020-12-17 10:53:30|3643.6|3643.6|3643.7|3643.7|3643.7|3643.7|3643.6|3643.6|0
1608202470000|2020-12-17 10:54:30|3644.39|3644.39|3645.07|3645.07|3645.07|3645.07|3644.39|3644.39|0
1608202480000|2020-12-17 10:54:40|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|0
1608202490000|2020-12-17 10:54:50|3644.57|3644.57|3643.21|3643.21|3644.57|3644.57|3643.21|3643.21|0
1608202500000|2020-12-17 10:55:00|3642.96|3642.96|3640.97|3640.97|3642.96|3642.96|3640.97|3640.97|0
1608202510000|2020-12-17 10:55:10|3641.08|3641.08|3641.48|3641.48|3641.48|3641.48|3641.08|3641.08|0
1608202530000|2020-12-17 10:55:30|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|0
1608202550000|2020-12-17 10:55:50|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|0
1608202580000|2020-12-17 10:56:20|3642.49|3642.49|3643.53|3643.53|3643.53|3643.53|3642.34|3642.34|0
1608202590000|2020-12-17 10:56:30|3643.92|3643.92|3644.63|3644.63|3644.63|3644.63|3643.84|3643.84|0
1608202610000|2020-12-17 10:56:50|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|0
1608202630000|2020-12-17 10:57:10|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1608202640000|2020-12-17 10:57:20|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1608202660000|2020-12-17 10:57:40|3645.3|3645.3|3645.18|3645.18|3645.3|3645.3|3645.18|3645.18|0
1608202670000|2020-12-17 10:57:50|3644.77|3644.77|3643.25|3643.25|3644.77|3644.77|3643.25|3643.25|0
1608202680000|2020-12-17 10:58:00|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|0
1608202720000|2020-12-17 10:58:40|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|0
1608202740000|2020-12-17 10:59:00|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|0
1608202750000|2020-12-17 10:59:10|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|0
1608202780000|2020-12-17 10:59:40|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3642.83|3642.83|3643.23|3643.23|3642.44|3642.44|0
1608202810000|2020-12-17 11:00:10|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1608202820000|2020-12-17 11:00:20|3642.83|3642.83|3642.04|3642.04|3642.83|3642.83|3642.04|3642.04|0
1608202830000|2020-12-17 11:00:30|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|0
1608202840000|2020-12-17 11:00:40|3640.96|3640.96|3640.56|3640.56|3640.96|3640.96|3640.56|3640.56|0
1608202850000|2020-12-17 11:00:50|3639.98|3639.98|3639.59|3639.59|3639.98|3639.98|3639.59|3639.59|0
1608202880000|2020-12-17 11:01:20|3639.19|3639.19|3639.35|3639.35|3639.35|3639.35|3639.19|3639.19|0
1608202890000|2020-12-17 11:01:30|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|0
1608202900000|2020-12-17 11:01:40|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|0
1608202910000|2020-12-17 11:01:50|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|0
1608202930000|2020-12-17 11:02:10|3640.2|3640.2|3641.53|3641.53|3641.53|3641.53|3640.2|3640.2|0
1608202940000|2020-12-17 11:02:20|3641.74|3641.74|3642.54|3642.54|3642.54|3642.54|3641.74|3641.74|0
1608202950000|2020-12-17 11:02:30|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1608202970000|2020-12-17 11:02:50|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|0
1608202980000|2020-12-17 11:03:00|3642.18|3642.18|3642.58|3642.58|3642.58|3642.58|3642.18|3642.18|0
1608202990000|2020-12-17 11:03:10|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|0
1608203000000|2020-12-17 11:03:20|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1608203020000|2020-12-17 11:03:40|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1608203030000|2020-12-17 11:03:50|3643.55|3643.55|3644.54|3644.54|3645.14|3645.14|3643.55|3643.55|0
1608203040000|2020-12-17 11:04:00|3645.73|3645.73|3646.13|3646.13|3646.13|3646.13|3645.73|3645.73|0
1608203060000|2020-12-17 11:04:20|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|0
1608203080000|2020-12-17 11:04:40|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|0
1608203090000|2020-12-17 11:04:50|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1608203110000|2020-12-17 11:05:10|3646.92|3646.92|3647.6|3647.6|3647.6|3647.6|3646.92|3646.92|0
1608203140000|2020-12-17 11:05:40|3648|3648|3648|3648|3648|3648|3648|3648|0
1608203160000|2020-12-17 11:06:00|3648.4|3648.4|3651.38|3651.38|3651.38|3651.38|3648.4|3648.4|0
1608203170000|2020-12-17 11:06:10|3651.54|3651.54|3650.83|3650.83|3652.59|3652.59|3650|3650|0
1608203180000|2020-12-17 11:06:20|3651.41|3651.41|3652.01|3652.01|3652.01|3652.01|3650.81|3650.81|0
1608203190000|2020-12-17 11:06:30|3653.2|3653.2|3653.8|3653.8|3653.8|3653.8|3653.2|3653.2|0
1608203200000|2020-12-17 11:06:40|3653.12|3653.12|3652.44|3652.44|3653.12|3653.12|3652.44|3652.44|0
1608203220000|2020-12-17 11:07:00|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|0
1608203230000|2020-12-17 11:07:10|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|0
1608203240000|2020-12-17 11:07:20|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|0
1608203250000|2020-12-17 11:07:30|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|0
1608203280000|2020-12-17 11:08:00|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|0
1608203290000|2020-12-17 11:08:10|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1608203300000|2020-12-17 11:08:20|3651.6|3651.6|3651.3|3651.3|3651.6|3651.6|3651.3|3651.3|0
1608203320000|2020-12-17 11:08:40|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|0
1608203330000|2020-12-17 11:08:50|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|0
1608203340000|2020-12-17 11:09:00|3652.24|3652.24|3652.63|3652.63|3652.63|3652.63|3652.24|3652.24|0
1608203360000|2020-12-17 11:09:20|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|0
1608203370000|2020-12-17 11:09:30|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|0
1608203390000|2020-12-17 11:09:50|3652.63|3652.63|3653.03|3653.03|3653.03|3653.03|3652.63|3652.63|0
1608203430000|2020-12-17 11:10:30|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1608203460000|2020-12-17 11:11:00|3653.13|3653.13|3653.81|3653.81|3654.5|3654.5|3653.13|3653.13|0
1608203490000|2020-12-17 11:11:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1608203500000|2020-12-17 11:11:40|3653.28|3653.28|3653.68|3653.68|3653.68|3653.68|3653.28|3653.28|0
1608203540000|2020-12-17 11:12:20|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|0
1608203570000|2020-12-17 11:12:50|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|0
1608203640000|2020-12-17 11:14:00|3654.07|3654.07|3655.46|3655.46|3655.46|3655.46|3654.07|3654.07|0
1608203650000|2020-12-17 11:14:10|3655.62|3655.62|3656.02|3656.02|3656.02|3656.02|3655.62|3655.62|0
1608203660000|2020-12-17 11:14:20|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|0
1608203670000|2020-12-17 11:14:30|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1608203680000|2020-12-17 11:14:40|3657.03|3657.03|3657.42|3657.42|3657.42|3657.42|3657.03|3657.03|0
1608203700000|2020-12-17 11:15:00|3656.63|3656.63|3655.84|3655.84|3656.63|3656.63|3655.84|3655.84|0
1608203710000|2020-12-17 11:15:10|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1608203730000|2020-12-17 11:15:30|3656.92|3656.92|3657.89|3657.89|3658.29|3658.29|3656.92|3656.92|0
1608203760000|2020-12-17 11:16:00|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1608203780000|2020-12-17 11:16:20|3658.68|3658.68|3658.68|3658.68|3659.08|3659.08|3658.68|3658.68|0
1608203800000|2020-12-17 11:16:40|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|0
1608203820000|2020-12-17 11:17:00|3658.4|3658.4|3659.76|3659.76|3659.76|3659.76|3658.4|3658.4|0
1608203840000|2020-12-17 11:17:20|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|0
1608203880000|2020-12-17 11:18:00|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|0
1608203890000|2020-12-17 11:18:10|3660.24|3660.24|3661.04|3661.04|3661.04|3661.04|3660.24|3660.24|0
1608203910000|2020-12-17 11:18:30|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|0
1608203920000|2020-12-17 11:18:40|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1608203960000|2020-12-17 11:19:20|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|0
1608203970000|2020-12-17 11:19:30|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|0
1608203990000|2020-12-17 11:19:50|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|0
1608204000000|2020-12-17 11:20:00|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|0
1608204010000|2020-12-17 11:20:10|3658.26|3658.26|3661.04|3661.04|3661.04|3661.04|3658.26|3658.26|0
1608204020000|2020-12-17 11:20:20|3659.85|3659.85|3657.26|3657.26|3659.85|3659.85|3657.03|3657.03|0
1608204030000|2020-12-17 11:20:30|3657.38|3657.38|3657.62|3657.62|3657.62|3657.62|3657.38|3657.38|0
1608204040000|2020-12-17 11:20:40|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1608204060000|2020-12-17 11:21:00|3657.19|3657.19|3657.98|3657.98|3657.98|3657.98|3656.79|3656.79|0
1608204070000|2020-12-17 11:21:10|3656.61|3656.61|3656.72|3656.72|3656.72|3656.72|3655.93|3655.93|0
1608204110000|2020-12-17 11:21:50|3657.12|3657.12|3657.52|3657.52|3657.52|3657.52|3657.12|3657.12|0
1608204120000|2020-12-17 11:22:00|3658.31|3658.31|3658.71|3658.71|3658.71|3658.71|3658.31|3658.31|0
1608204130000|2020-12-17 11:22:10|3659.31|3659.31|3659.71|3659.71|3659.71|3659.71|3659.31|3659.31|0
1608204160000|2020-12-17 11:22:40|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|0
1608204170000|2020-12-17 11:22:50|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|0
1608204180000|2020-12-17 11:23:00|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|0
1608204190000|2020-12-17 11:23:10|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|0
1608204200000|2020-12-17 11:23:20|3658.81|3658.81|3659.21|3659.21|3659.21|3659.21|3658.81|3658.81|0
1608204230000|2020-12-17 11:23:50|3658.73|3658.73|3658.34|3658.34|3658.73|3658.73|3658.34|3658.34|0
1608204240000|2020-12-17 11:24:00|3657.94|3657.94|3658.34|3658.34|3658.34|3658.34|3657.94|3657.94|0
1608204260000|2020-12-17 11:24:20|3659.02|3659.02|3658.94|3658.94|3659.02|3659.02|3658.94|3658.94|0
1608204270000|2020-12-17 11:24:30|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|0
1608204320000|2020-12-17 11:25:20|3657.46|3657.46|3657.46|3657.46|3657.86|3657.86|3657.46|3657.46|0
1608204340000|2020-12-17 11:25:40|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|0
1608204350000|2020-12-17 11:25:50|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1608204360000|2020-12-17 11:26:00|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|0
1608204370000|2020-12-17 11:26:10|3656.79|3656.79|3656.94|3656.94|3656.94|3656.94|3656.79|3656.79|0
1608204400000|2020-12-17 11:26:40|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|0
1608204420000|2020-12-17 11:27:00|3657.68|3657.68|3657.52|3657.52|3657.68|3657.68|3657.52|3657.52|0
1608204430000|2020-12-17 11:27:10|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|0
1608204450000|2020-12-17 11:27:30|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|0
1608204460000|2020-12-17 11:27:40|3657.58|3657.58|3657.18|3657.18|3657.58|3657.58|3657.18|3657.18|0
1608204520000|2020-12-17 11:28:40|3656.97|3656.97|3656.17|3656.17|3656.97|3656.97|3656.17|3656.17|0
1608204530000|2020-12-17 11:28:50|3655.78|3655.78|3655.09|3655.09|3655.78|3655.78|3654.41|3654.41|0
1608204540000|2020-12-17 11:29:00|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|0
1608204570000|2020-12-17 11:29:30|3651.85|3651.85|3651.21|3651.21|3651.85|3651.85|3651.04|3651.04|0
1608204580000|2020-12-17 11:29:40|3650.91|3650.91|3650.12|3650.12|3650.91|3650.91|3650.12|3650.12|0
1608204610000|2020-12-17 11:30:10|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1608204670000|2020-12-17 11:31:10|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|0
1608204690000|2020-12-17 11:31:30|3649.27|3649.27|3647.79|3647.79|3649.27|3649.27|3647.79|3647.79|0
1608204710000|2020-12-17 11:31:50|3647|3647|3647|3647|3647|3647|3647|3647|0
1608204730000|2020-12-17 11:32:10|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608204770000|2020-12-17 11:32:50|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1608204780000|2020-12-17 11:33:00|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608204790000|2020-12-17 11:33:10|3646.77|3646.77|3646.85|3646.85|3646.85|3646.85|3646.77|3646.77|0
1608204840000|2020-12-17 11:34:00|3647|3647|3647|3647|3647|3647|3647|3647|0
1608204850000|2020-12-17 11:34:10|3647.15|3647.15|3647.94|3647.94|3647.94|3647.94|3647.15|3647.15|0
1608204880000|2020-12-17 11:34:40|3647.78|3647.78|3647.7|3647.7|3647.78|3647.78|3647.3|3647.3|0
1608204890000|2020-12-17 11:34:50|3648.49|3648.49|3648.49|3648.49|3648.89|3648.89|3648.49|3648.49|0
1608204900000|2020-12-17 11:35:00|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608204960000|2020-12-17 11:36:00|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1608204990000|2020-12-17 11:36:30|3647.3|3647.3|3647.15|3647.15|3647.3|3647.3|3647.15|3647.15|0
1608205000000|2020-12-17 11:36:40|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|0
1608205030000|2020-12-17 11:37:10|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|0
1608205070000|2020-12-17 11:37:50|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|0
1608205120000|2020-12-17 11:38:40|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1608205130000|2020-12-17 11:38:50|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608205140000|2020-12-17 11:39:00|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1608205150000|2020-12-17 11:39:10|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|0
1608205160000|2020-12-17 11:39:20|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|0
1608205170000|2020-12-17 11:39:30|3651.18|3651.18|3651.35|3651.35|3651.35|3651.35|3651.18|3651.18|0
1608205180000|2020-12-17 11:39:40|3652.03|3652.03|3652.6|3652.6|3652.6|3652.6|3652.03|3652.03|0
1608205190000|2020-12-17 11:39:50|3652.76|3652.76|3652.6|3652.6|3652.76|3652.76|3652.6|3652.6|0
1608205200000|2020-12-17 11:40:00|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|0
1608205210000|2020-12-17 11:40:10|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1608205230000|2020-12-17 11:40:30|3651.88|3651.88|3652.57|3652.57|3652.57|3652.57|3651.88|3651.88|0
1608205240000|2020-12-17 11:40:40|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1608205250000|2020-12-17 11:40:50|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|0
1608205260000|2020-12-17 11:41:00|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|0
1608205280000|2020-12-17 11:41:20|3652.24|3652.24|3651.79|3651.79|3652.24|3652.24|3651.79|3651.79|0
1608205300000|2020-12-17 11:41:40|3651|3651|3651|3651|3651|3651|3650.6|3650.6|0
1608205310000|2020-12-17 11:41:50|3650.32|3650.32|3648.95|3648.95|3650.32|3650.32|3648.95|3648.95|0
1608205320000|2020-12-17 11:42:00|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|0
1608205350000|2020-12-17 11:42:30|3648.18|3648.18|3647.5|3647.5|3648.18|3648.18|3647.5|3647.5|0
1608205360000|2020-12-17 11:42:40|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|0
1608205380000|2020-12-17 11:43:00|3647.41|3647.41|3648.2|3648.2|3648.39|3648.39|3647.41|3647.41|0
1608205410000|2020-12-17 11:43:30|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|0
1608205450000|2020-12-17 11:44:10|3649|3649|3649|3649|3649|3649|3649|3649|0
1608205480000|2020-12-17 11:44:40|3649.39|3649.39|3649.79|3649.79|3650.19|3650.19|3649.39|3649.39|0
1608205490000|2020-12-17 11:44:50|3650.58|3650.58|3650.67|3650.67|3650.67|3650.67|3650.58|3650.58|0
1608205500000|2020-12-17 11:45:00|3650.83|3650.83|3650.98|3650.98|3650.98|3650.98|3650.83|3650.83|0
1608205510000|2020-12-17 11:45:10|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|0
1608205530000|2020-12-17 11:45:30|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608205540000|2020-12-17 11:45:40|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1608205550000|2020-12-17 11:45:50|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|0
1608205570000|2020-12-17 11:46:10|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1608205590000|2020-12-17 11:46:30|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|0
1608205600000|2020-12-17 11:46:40|3648.61|3648.61|3648.53|3648.53|3648.61|3648.61|3648.53|3648.53|0
1608205610000|2020-12-17 11:46:50|3648.93|3648.93|3648.94|3648.94|3648.94|3648.94|3648.78|3648.78|0
1608205620000|2020-12-17 11:47:00|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|0
1608205670000|2020-12-17 11:47:50|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|0
1608205680000|2020-12-17 11:48:00|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.66|3648.66|0
1608205690000|2020-12-17 11:48:10|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|0
1608205720000|2020-12-17 11:48:40|3648.32|3648.32|3647.92|3647.92|3648.32|3648.32|3647.92|3647.92|0
1608205740000|2020-12-17 11:49:00|3648.22|3648.22|3648.22|3648.22|3648.63|3648.63|3648.22|3648.22|0
1608205770000|2020-12-17 11:49:30|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1608205780000|2020-12-17 11:49:40|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1608205800000|2020-12-17 11:50:00|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|0
1608205810000|2020-12-17 11:50:10|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3646.7|3646.7|0
1608205820000|2020-12-17 11:50:20|3648.18|3648.18|3647.84|3647.84|3648.18|3648.18|3647.84|3647.84|0
1608205830000|2020-12-17 11:50:30|3648.52|3648.52|3647.84|3647.84|3648.52|3648.52|3647.84|3647.84|0
1608205860000|2020-12-17 11:51:00|3647.67|3647.67|3648.01|3648.01|3648.01|3648.01|3647.67|3647.67|0
1608205870000|2020-12-17 11:51:10|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1608205890000|2020-12-17 11:51:30|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1608205900000|2020-12-17 11:51:40|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1608205910000|2020-12-17 11:51:50|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608205920000|2020-12-17 11:52:00|3648.15|3648.15|3648.2|3648.2|3648.2|3648.2|3648.15|3648.15|0
1608205930000|2020-12-17 11:52:10|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|0
1608205940000|2020-12-17 11:52:20|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1608205950000|2020-12-17 11:52:30|3648.42|3648.42|3648.82|3648.82|3648.82|3648.82|3648.42|3648.42|0
1608205960000|2020-12-17 11:52:40|3648.9|3648.9|3648.27|3648.27|3648.98|3648.98|3648.19|3648.19|0
1608205970000|2020-12-17 11:52:50|3648.35|3648.35|3647.96|3647.96|3648.35|3648.35|3647.96|3647.96|0
1608205990000|2020-12-17 11:53:10|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|0
1608206000000|2020-12-17 11:53:20|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608206020000|2020-12-17 11:53:40|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1608206050000|2020-12-17 11:54:10|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|0
1608206070000|2020-12-17 11:54:30|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1608206080000|2020-12-17 11:54:40|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1608206100000|2020-12-17 11:55:00|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|0
1608206110000|2020-12-17 11:55:10|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1608206140000|2020-12-17 11:55:40|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|0
1608206150000|2020-12-17 11:55:50|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|0
1608206170000|2020-12-17 11:56:10|3653.51|3653.51|3654.46|3654.46|3654.46|3654.46|3653.51|3653.51|0
1608206180000|2020-12-17 11:56:20|3654.79|3654.79|3654.91|3654.91|3655.31|3655.31|3654.63|3654.63|0
1608206200000|2020-12-17 11:56:40|3655|3655|3655|3655|3655|3655|3655|3655|0
1608206210000|2020-12-17 11:56:50|3655.68|3655.68|3655.73|3655.73|3655.73|3655.73|3655.68|3655.68|0
1608206220000|2020-12-17 11:57:00|3655.98|3655.98|3657.34|3657.34|3657.34|3657.34|3655.98|3655.98|0
1608206230000|2020-12-17 11:57:10|3658.13|3658.13|3658.92|3658.92|3658.92|3658.92|3658.13|3658.13|0
1608206240000|2020-12-17 11:57:20|3660.29|3660.29|3658.03|3658.03|3660.41|3660.41|3658.03|3658.03|0
1608206250000|2020-12-17 11:57:30|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1608206290000|2020-12-17 11:58:10|3658.37|3658.37|3657.01|3657.01|3658.37|3658.37|3657.01|3657.01|0
1608206300000|2020-12-17 11:58:20|3656.32|3656.32|3655.64|3655.64|3656.32|3656.32|3654.96|3654.96|0
1608206320000|2020-12-17 11:58:40|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1608206340000|2020-12-17 11:59:00|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|0
1608206350000|2020-12-17 11:59:10|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|0
1608206390000|2020-12-17 11:59:50|3656.09|3656.09|3657.5|3657.5|3657.5|3657.5|3656.09|3656.09|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1608206410000|2020-12-17 12:00:10|3657.9|3657.9|3657.71|3657.71|3657.9|3657.9|3657.57|3657.57|0
1608206430000|2020-12-17 12:00:30|3657.32|3657.32|3657.68|3657.68|3657.68|3657.68|3657.32|3657.32|0
1608206440000|2020-12-17 12:00:40|3656.99|3656.99|3656.87|3656.87|3656.99|3656.99|3656.87|3656.87|0
1608206450000|2020-12-17 12:00:50|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|0
1608206460000|2020-12-17 12:01:00|3656.31|3656.31|3655.12|3655.12|3656.31|3656.31|3655.12|3655.12|0
1608206470000|2020-12-17 12:01:10|3655.27|3655.27|3655.02|3655.02|3655.27|3655.27|3655.02|3655.02|0
1608206480000|2020-12-17 12:01:20|3654.17|3654.17|3652.81|3652.81|3654.17|3654.17|3652.81|3652.81|0
1608206520000|2020-12-17 12:02:00|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|0
1608206530000|2020-12-17 12:02:10|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|0
1608206540000|2020-12-17 12:02:20|3652.54|3652.54|3651.17|3651.17|3652.54|3652.54|3651.17|3651.17|0
1608206550000|2020-12-17 12:02:30|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|0
1608206560000|2020-12-17 12:02:40|3650.58|3650.58|3650.24|3650.24|3650.58|3650.58|3650.24|3650.24|0
1608206570000|2020-12-17 12:02:50|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|0
1608206580000|2020-12-17 12:03:00|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|0
1608206660000|2020-12-17 12:04:20|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|0
1608206670000|2020-12-17 12:04:30|3647.53|3647.53|3647.13|3647.13|3647.53|3647.53|3647.13|3647.13|0
1608206700000|2020-12-17 12:05:00|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|0
1608206750000|2020-12-17 12:05:50|3648.83|3648.83|3648.83|3648.83|3649.51|3649.51|3648.83|3648.83|0
1608206760000|2020-12-17 12:06:00|3648.91|3648.91|3649.46|3649.46|3649.79|3649.79|3648.91|3648.91|0
1608206790000|2020-12-17 12:06:30|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1608206800000|2020-12-17 12:06:40|3649.23|3649.23|3648.55|3648.55|3649.23|3649.23|3648.55|3648.55|0
1608206820000|2020-12-17 12:07:00|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608206900000|2020-12-17 12:08:20|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|0
1608206910000|2020-12-17 12:08:30|3648.6|3648.6|3649.16|3649.16|3649.16|3649.16|3648.6|3648.6|0
1608206920000|2020-12-17 12:08:40|3649.96|3649.96|3649.16|3649.16|3649.96|3649.96|3649.16|3649.16|0
1608206970000|2020-12-17 12:09:30|3648.76|3648.76|3648.37|3648.37|3648.76|3648.76|3648.37|3648.37|0
1608206980000|2020-12-17 12:09:40|3649.05|3649.05|3649.45|3649.45|3649.45|3649.45|3649.05|3649.05|0
1608207010000|2020-12-17 12:10:10|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|0
1608207020000|2020-12-17 12:10:20|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1608207040000|2020-12-17 12:10:40|3649.56|3649.56|3648.49|3648.49|3649.68|3649.68|3648.49|3648.49|0
1608207130000|2020-12-17 12:12:10|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|0
1608207140000|2020-12-17 12:12:20|3648.49|3648.49|3647.8|3647.8|3648.49|3648.49|3647.8|3647.8|0
1608207150000|2020-12-17 12:12:30|3648.15|3648.15|3647.8|3647.8|3648.15|3648.15|3647.8|3647.8|0
1608207160000|2020-12-17 12:12:40|3648.49|3648.49|3647.8|3647.8|3648.49|3648.49|3647.8|3647.8|0
1608207170000|2020-12-17 12:12:50|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|0
1608207180000|2020-12-17 12:13:00|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|0
1608207190000|2020-12-17 12:13:10|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1608207200000|2020-12-17 12:13:20|3648.29|3648.29|3648.05|3648.05|3648.29|3648.29|3648.05|3648.05|0
1608207240000|2020-12-17 12:14:00|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1608207260000|2020-12-17 12:14:20|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|0
1608207270000|2020-12-17 12:14:30|3647.49|3647.49|3645.9|3645.9|3647.49|3647.49|3645.9|3645.9|0
1608207290000|2020-12-17 12:14:50|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1608207300000|2020-12-17 12:15:00|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1608207330000|2020-12-17 12:15:30|3645.06|3645.06|3645.46|3645.46|3645.46|3645.46|3644.67|3644.67|0
1608207340000|2020-12-17 12:15:40|3645.51|3645.51|3645.43|3645.43|3645.51|3645.51|3645.43|3645.43|0
1608207360000|2020-12-17 12:16:00|3645.6|3645.6|3646.08|3646.08|3646.08|3646.08|3645.6|3645.6|0
1608207370000|2020-12-17 12:16:10|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|0
1608207380000|2020-12-17 12:16:20|3645.98|3645.98|3645.64|3645.64|3645.98|3645.98|3645.64|3645.64|0
1608207390000|2020-12-17 12:16:30|3645.3|3645.3|3645.05|3645.05|3645.3|3645.3|3645.05|3645.05|0
1608207400000|2020-12-17 12:16:40|3644.71|3644.71|3644.37|3644.37|3644.71|3644.71|3644.37|3644.37|0
1608207410000|2020-12-17 12:16:50|3643.97|3643.97|3643.76|3643.76|3643.97|3643.97|3643.76|3643.76|0
1608207440000|2020-12-17 12:17:20|3644.78|3644.78|3644.1|3644.1|3644.78|3644.78|3644.1|3644.1|0
1608207470000|2020-12-17 12:17:50|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|0
1608207480000|2020-12-17 12:18:00|3644.44|3644.44|3644.84|3644.84|3644.84|3644.84|3644.44|3644.44|0
1608207500000|2020-12-17 12:18:20|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1608207540000|2020-12-17 12:19:00|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|0
1608207550000|2020-12-17 12:19:10|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1608207590000|2020-12-17 12:19:50|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1608207620000|2020-12-17 12:20:20|3643.06|3643.06|3643.14|3643.14|3643.14|3643.14|3643.06|3643.06|0
1608207630000|2020-12-17 12:20:30|3643.19|3643.19|3643.3|3643.3|3643.3|3643.3|3643.19|3643.19|0
1608207640000|2020-12-17 12:20:40|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1608207650000|2020-12-17 12:20:50|3643.86|3643.86|3643.26|3643.26|3643.86|3643.86|3643.18|3643.18|0
1608207660000|2020-12-17 12:21:00|3642.92|3642.92|3641.9|3641.9|3642.92|3642.92|3641.9|3641.9|0
1608207670000|2020-12-17 12:21:10|3641.55|3641.55|3643.14|3643.14|3643.14|3643.14|3641.55|3641.55|0
1608207680000|2020-12-17 12:21:20|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1608207710000|2020-12-17 12:21:50|3643.31|3643.31|3643.99|3643.99|3643.99|3643.99|3643.31|3643.31|0
1608207720000|2020-12-17 12:22:00|3643.2|3643.2|3642.86|3642.86|3643.2|3643.2|3642.86|3642.86|0
1608207770000|2020-12-17 12:22:50|3643.88|3643.88|3644|3644|3644|3644|3643.6|3643.6|0
1608207780000|2020-12-17 12:23:00|3644.25|3644.25|3644.37|3644.37|3644.48|3644.48|3644.25|3644.25|0
1608207790000|2020-12-17 12:23:10|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|0
1608207810000|2020-12-17 12:23:30|3645.24|3645.24|3644.45|3644.45|3645.24|3645.24|3644.45|3644.45|0
1608207820000|2020-12-17 12:23:40|3644.37|3644.37|3643.29|3643.29|3644.37|3644.37|3643.29|3643.29|0
1608207830000|2020-12-17 12:23:50|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|0
1608207840000|2020-12-17 12:24:00|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|0
1608207870000|2020-12-17 12:24:30|3643.44|3643.44|3643.32|3643.32|3643.44|3643.44|3643.32|3643.32|0
1608207880000|2020-12-17 12:24:40|3642.98|3642.98|3641.11|3641.11|3642.98|3642.98|3641.11|3641.11|0
1608207890000|2020-12-17 12:24:50|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|0
1608207920000|2020-12-17 12:25:20|3640.88|3640.88|3640.58|3640.58|3640.88|3640.88|3640.58|3640.58|0
1608207930000|2020-12-17 12:25:30|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1608207940000|2020-12-17 12:25:40|3641|3641|3641.33|3641.33|3641.33|3641.33|3641|3641|0
1608207970000|2020-12-17 12:26:10|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|0
1608207980000|2020-12-17 12:26:20|3641.96|3641.96|3644.75|3644.75|3644.75|3644.75|3641.96|3641.96|0
1608207990000|2020-12-17 12:26:30|3644.44|3644.44|3644.29|3644.29|3644.44|3644.44|3644.29|3644.29|0
1608208000000|2020-12-17 12:26:40|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|0
1608208020000|2020-12-17 12:27:00|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1608208040000|2020-12-17 12:27:20|3643.73|3643.73|3642.71|3642.71|3643.73|3643.73|3642.71|3642.71|0
1608208060000|2020-12-17 12:27:40|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|0
1608208100000|2020-12-17 12:28:20|3642.89|3642.89|3641.51|3641.51|3642.89|3642.89|3641.51|3641.51|0
1608208110000|2020-12-17 12:28:30|3641.43|3641.43|3640.76|3640.76|3641.43|3641.43|3640.76|3640.76|0
1608208120000|2020-12-17 12:28:40|3641.1|3641.1|3640.98|3640.98|3641.1|3641.1|3640.76|3640.76|0
1608208130000|2020-12-17 12:28:50|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|0
1608208140000|2020-12-17 12:29:00|3642.17|3642.17|3642.96|3642.96|3642.96|3642.96|3642.17|3642.17|0
1608208150000|2020-12-17 12:29:10|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1608208170000|2020-12-17 12:29:30|3643.56|3643.56|3643.9|3643.9|3643.9|3643.9|3643.56|3643.56|0
1608208200000|2020-12-17 12:30:00|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1608208210000|2020-12-17 12:30:10|3643.45|3643.45|3643.11|3643.11|3643.45|3643.45|3643.11|3643.11|0
1608208220000|2020-12-17 12:30:20|3642.43|3642.43|3641.74|3641.74|3642.43|3642.43|3641.74|3641.74|0
1608208230000|2020-12-17 12:30:30|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1608208240000|2020-12-17 12:30:40|3642.48|3642.48|3642.14|3642.14|3642.48|3642.48|3642.14|3642.14|0
1608208270000|2020-12-17 12:31:10|3642.82|3642.82|3641.8|3641.8|3642.82|3642.82|3641.8|3641.8|0
1608208280000|2020-12-17 12:31:20|3642.14|3642.14|3641.8|3641.8|3642.14|3642.14|3641.8|3641.8|0
1608208310000|2020-12-17 12:31:50|3642.82|3642.82|3643.16|3643.16|3643.16|3643.16|3642.82|3642.82|0
1608208320000|2020-12-17 12:32:00|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|0
1608208330000|2020-12-17 12:32:10|3644.53|3644.53|3645.37|3645.37|3645.71|3645.71|3644.53|3644.53|0
1608208340000|2020-12-17 12:32:20|3645.2|3645.2|3644.87|3644.87|3645.2|3645.2|3644.87|3644.87|0
1608208360000|2020-12-17 12:32:40|3645.55|3645.55|3644.87|3644.87|3645.55|3645.55|3644.87|3644.87|0
1608208370000|2020-12-17 12:32:50|3644.19|3644.19|3643.22|3643.22|3644.19|3644.19|3643.16|3643.16|0
1608208380000|2020-12-17 12:33:00|3643.27|3643.27|3643.61|3643.61|3643.61|3643.61|3643.27|3643.27|0
1608208410000|2020-12-17 12:33:30|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|0
1608208420000|2020-12-17 12:33:40|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|0
1608208480000|2020-12-17 12:34:40|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|0
1608208500000|2020-12-17 12:35:00|3644.11|3644.11|3642.74|3642.74|3644.11|3644.11|3642.74|3642.74|0
1608208510000|2020-12-17 12:35:10|3643.54|3643.54|3643.73|3643.73|3643.88|3643.88|3643.54|3643.54|0
1608208520000|2020-12-17 12:35:20|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|0
1608208550000|2020-12-17 12:35:50|3644.62|3644.62|3644.22|3644.22|3644.62|3644.62|3644.22|3644.22|0
1608208610000|2020-12-17 12:36:50|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|0
1608208630000|2020-12-17 12:37:10|3643.37|3643.37|3642.98|3642.98|3643.37|3643.37|3642.98|3642.98|0
1608208640000|2020-12-17 12:37:20|3642.87|3642.87|3642.26|3642.26|3642.92|3642.92|3642.26|3642.26|0
1608208650000|2020-12-17 12:37:30|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|0
1608208670000|2020-12-17 12:37:50|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|0
1608208680000|2020-12-17 12:38:00|3641.44|3641.44|3641.04|3641.04|3641.44|3641.44|3641.04|3641.04|0
1608208690000|2020-12-17 12:38:10|3641.39|3641.39|3640.96|3640.96|3641.39|3641.39|3640.96|3640.96|0
1608208730000|2020-12-17 12:38:50|3641.3|3641.3|3641.47|3641.47|3641.47|3641.47|3641.3|3641.3|0
1608208740000|2020-12-17 12:39:00|3641.31|3641.31|3641.14|3641.14|3641.31|3641.31|3640.46|3640.46|0
1608208750000|2020-12-17 12:39:10|3641.2|3641.2|3641.25|3641.25|3641.25|3641.25|3641.2|3641.2|0
1608208760000|2020-12-17 12:39:20|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|0
1608208770000|2020-12-17 12:39:30|3640.7|3640.7|3640.55|3640.55|3640.7|3640.7|3640.55|3640.55|0
1608208780000|2020-12-17 12:39:40|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1608208790000|2020-12-17 12:39:50|3640.55|3640.55|3640.45|3640.45|3640.61|3640.61|3640.45|3640.45|0
1608208800000|2020-12-17 12:40:00|3640.84|3640.84|3640.9|3640.9|3640.9|3640.9|3640.73|3640.73|0
1608208810000|2020-12-17 12:40:10|3640.73|3640.73|3640.31|3640.31|3640.73|3640.73|3640.31|3640.31|0
1608208820000|2020-12-17 12:40:20|3640.47|3640.47|3640.31|3640.31|3640.47|3640.47|3640.31|3640.31|0
1608208830000|2020-12-17 12:40:30|3640.15|3640.15|3640.2|3640.2|3640.2|3640.2|3639.67|3639.67|0
1608208850000|2020-12-17 12:40:50|3639.86|3639.86|3639.18|3639.18|3639.86|3639.86|3639.18|3639.18|0
1608208860000|2020-12-17 12:41:00|3638.83|3638.83|3638.1|3638.1|3638.83|3638.83|3638.1|3638.1|0
1608208870000|2020-12-17 12:41:10|3637.75|3637.75|3637.12|3637.12|3637.75|3637.75|3636.96|3636.96|0
1608208880000|2020-12-17 12:41:20|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|0
1608208910000|2020-12-17 12:41:50|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|0
1608208930000|2020-12-17 12:42:10|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1608208940000|2020-12-17 12:42:20|3637.22|3637.22|3636.09|3636.09|3637.22|3637.22|3636.09|3636.09|0
1608208950000|2020-12-17 12:42:30|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1608208960000|2020-12-17 12:42:40|3637.45|3637.45|3636.85|3636.85|3637.45|3637.45|3636.77|3636.77|0
1608208970000|2020-12-17 12:42:50|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|0
1608208980000|2020-12-17 12:43:00|3637.54|3637.54|3637.26|3637.26|3637.54|3637.54|3636.86|3636.86|0
1608208990000|2020-12-17 12:43:10|3634.08|3634.08|3634.48|3634.48|3634.48|3634.48|3634.08|3634.08|0
1608209000000|2020-12-17 12:43:20|3634.65|3634.65|3636.23|3636.23|3636.23|3636.23|3634.65|3634.65|0
1608209020000|2020-12-17 12:43:40|3636.63|3636.63|3637.71|3637.71|3637.71|3637.71|3636.63|3636.63|0
1608209030000|2020-12-17 12:43:50|3637.98|3637.98|3638.14|3638.14|3638.14|3638.14|3637.98|3637.98|0
1608209040000|2020-12-17 12:44:00|3638.41|3638.41|3642.33|3642.33|3642.33|3642.33|3638.41|3638.41|0
1608209060000|2020-12-17 12:44:20|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|0
1608209070000|2020-12-17 12:44:30|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|0
1608209080000|2020-12-17 12:44:40|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1608209090000|2020-12-17 12:44:50|3646.08|3646.08|3645.44|3645.44|3646.63|3646.63|3645.44|3645.44|0
1608209100000|2020-12-17 12:45:00|3644.07|3644.07|3643.68|3643.68|3644.07|3644.07|3643.68|3643.68|0
1608209110000|2020-12-17 12:45:10|3643.92|3643.92|3644.03|3644.03|3644.03|3644.03|3643.62|3643.62|0
1608209120000|2020-12-17 12:45:20|3644.37|3644.37|3644.61|3644.61|3644.61|3644.61|3644.37|3644.37|0
1608209140000|2020-12-17 12:45:40|3644.85|3644.85|3644.96|3644.96|3644.96|3644.96|3644.85|3644.85|0
1608209150000|2020-12-17 12:45:50|3646.15|3646.15|3645.35|3645.35|3646.15|3646.15|3645.35|3645.35|0
1608209160000|2020-12-17 12:46:00|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|0
1608209170000|2020-12-17 12:46:10|3644.51|3644.51|3645.19|3645.19|3645.19|3645.19|3644.51|3644.51|0
1608209180000|2020-12-17 12:46:20|3646.25|3646.25|3648.66|3648.66|3648.66|3648.66|3646.25|3646.25|0
1608209190000|2020-12-17 12:46:30|3649.85|3649.85|3650.25|3650.25|3650.25|3650.25|3649.85|3649.85|0
1608209210000|2020-12-17 12:46:50|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|0
1608209220000|2020-12-17 12:47:00|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1608209230000|2020-12-17 12:47:10|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|0
1608209250000|2020-12-17 12:47:30|3650.46|3650.46|3650.84|3650.84|3650.84|3650.84|3650.16|3650.16|0
1608209260000|2020-12-17 12:47:40|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|0
1608209270000|2020-12-17 12:47:50|3649.48|3649.48|3648.68|3648.68|3649.48|3649.48|3648.68|3648.68|0
1608209300000|2020-12-17 12:48:20|3649.87|3649.87|3650.2|3650.2|3650.2|3650.2|3649.87|3649.87|0
1608209310000|2020-12-17 12:48:30|3650.29|3650.29|3650.93|3650.93|3650.93|3650.93|3650.29|3650.29|0
1608209320000|2020-12-17 12:48:40|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608209330000|2020-12-17 12:48:50|3652.35|3652.35|3652.7|3652.7|3652.82|3652.82|3652.35|3652.35|0
1608209350000|2020-12-17 12:49:10|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608209360000|2020-12-17 12:49:20|3651.77|3651.77|3651.82|3651.82|3651.82|3651.82|3651.77|3651.77|0
1608209390000|2020-12-17 12:49:50|3651.99|3651.99|3650.8|3650.8|3651.99|3651.99|3650.8|3650.8|0
1608209410000|2020-12-17 12:50:10|3650.68|3650.68|3650.68|3650.68|3651.47|3651.47|3650.68|3650.68|0
1608209420000|2020-12-17 12:50:20|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1608209430000|2020-12-17 12:50:30|3651.47|3651.47|3651.32|3651.32|3651.47|3651.47|3651.32|3651.32|0
1608209470000|2020-12-17 12:51:10|3650.64|3650.64|3651.43|3651.43|3651.43|3651.43|3650.64|3650.64|0
1608209510000|2020-12-17 12:51:50|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|0
1608209520000|2020-12-17 12:52:00|3650.24|3650.24|3650.06|3650.06|3650.45|3650.45|3649.66|3649.66|0
1608209530000|2020-12-17 12:52:10|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|0
1608209550000|2020-12-17 12:52:30|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|0
1608209560000|2020-12-17 12:52:40|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|0
1608209580000|2020-12-17 12:53:00|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|0
1608209590000|2020-12-17 12:53:10|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|0
1608209600000|2020-12-17 12:53:20|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1608209610000|2020-12-17 12:53:30|3650.68|3650.68|3651.37|3651.37|3651.37|3651.37|3650.68|3650.68|0
1608209620000|2020-12-17 12:53:40|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|0
1608209640000|2020-12-17 12:54:00|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1608209650000|2020-12-17 12:54:10|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|0
1608209660000|2020-12-17 12:54:20|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|0
1608209680000|2020-12-17 12:54:40|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|0
1608209690000|2020-12-17 12:54:50|3650.55|3650.55|3650.15|3650.15|3650.55|3650.55|3650.15|3650.15|0
1608209700000|2020-12-17 12:55:00|3652.14|3652.14|3650.94|3650.94|3652.14|3652.14|3650.94|3650.94|0
1608209710000|2020-12-17 12:55:10|3650.15|3650.15|3649.36|3649.36|3650.15|3650.15|3649.36|3649.36|0
1608209720000|2020-12-17 12:55:20|3649.75|3649.75|3649.36|3649.36|3649.75|3649.75|3649.36|3649.36|0
1608209730000|2020-12-17 12:55:30|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1608209750000|2020-12-17 12:55:50|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1608209760000|2020-12-17 12:56:00|3649.81|3649.81|3649.73|3649.73|3649.81|3649.81|3649.73|3649.73|0
1608209770000|2020-12-17 12:56:10|3649.81|3649.81|3649.73|3649.73|3649.81|3649.81|3649.33|3649.33|0
1608209810000|2020-12-17 12:56:50|3649.97|3649.97|3650.06|3650.06|3650.06|3650.06|3649.97|3649.97|0
1608209850000|2020-12-17 12:57:30|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|0
1608209860000|2020-12-17 12:57:40|3650.4|3650.4|3650.65|3650.65|3650.65|3650.65|3650.4|3650.4|0
1608209870000|2020-12-17 12:57:50|3650.89|3650.89|3650.73|3650.73|3651.13|3651.13|3650.73|3650.73|0
1608209880000|2020-12-17 12:58:00|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1608209890000|2020-12-17 12:58:10|3650.73|3650.73|3652.09|3652.09|3652.09|3652.09|3650.73|3650.73|0
1608209910000|2020-12-17 12:58:30|3652.2|3652.2|3652.17|3652.17|3652.25|3652.25|3652.17|3652.17|0
1608209950000|2020-12-17 12:59:10|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|0
1608209980000|2020-12-17 12:59:40|3651.64|3651.64|3651.35|3651.35|3652.03|3652.03|3651.35|3651.35|0
1608209990000|2020-12-17 12:59:50|3651.95|3651.95|3651.27|3651.27|3651.95|3651.95|3651.27|3651.27|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3651.11|3651.11|3651.27|3651.27|3651.11|3651.11|0
1608210010000|2020-12-17 13:00:10|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|0
1608210020000|2020-12-17 13:00:20|3650.55|3650.55|3650.07|3650.07|3650.55|3650.55|3650.07|3650.07|0
1608210030000|2020-12-17 13:00:30|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1608210040000|2020-12-17 13:00:40|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|0
1608210050000|2020-12-17 13:00:50|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1608210060000|2020-12-17 13:01:00|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1608210070000|2020-12-17 13:01:10|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|0
1608210080000|2020-12-17 13:01:20|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1608210100000|2020-12-17 13:01:40|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1608210130000|2020-12-17 13:02:10|3650.39|3650.39|3649.7|3649.7|3650.39|3650.39|3649.7|3649.7|0
1608210140000|2020-12-17 13:02:20|3649.31|3649.31|3648.97|3648.97|3649.31|3649.31|3648.97|3648.97|0
1608210150000|2020-12-17 13:02:30|3648.62|3648.62|3647.78|3647.78|3648.62|3648.62|3647.78|3647.78|0
1608210160000|2020-12-17 13:02:40|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1608210170000|2020-12-17 13:02:50|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|0
1608210180000|2020-12-17 13:03:00|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|0
1608210200000|2020-12-17 13:03:20|3647.7|3647.7|3647.65|3647.65|3647.7|3647.7|3647.65|3647.65|0
1608210240000|2020-12-17 13:04:00|3648.33|3648.33|3648.38|3648.38|3648.38|3648.38|3648.28|3648.28|0
1608210250000|2020-12-17 13:04:10|3647.7|3647.7|3647.11|3647.11|3647.7|3647.7|3647.07|3647.07|0
1608210260000|2020-12-17 13:04:20|3646.99|3646.99|3646.31|3646.31|3646.99|3646.99|3646.31|3646.31|0
1608210270000|2020-12-17 13:04:30|3646.19|3646.19|3646.87|3646.87|3646.87|3646.87|3646.19|3646.19|0
1608210280000|2020-12-17 13:04:40|3647.27|3647.27|3647.66|3647.66|3647.66|3647.66|3647.27|3647.27|0
1608210290000|2020-12-17 13:04:50|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1608210300000|2020-12-17 13:05:00|3647.61|3647.61|3647.69|3647.69|3647.69|3647.69|3647.61|3647.61|0
1608210310000|2020-12-17 13:05:10|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|0
1608210320000|2020-12-17 13:05:20|3646.56|3646.56|3646.9|3646.9|3646.9|3646.9|3646.21|3646.21|0
1608210330000|2020-12-17 13:05:30|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|0
1608210340000|2020-12-17 13:05:40|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|0
1608210350000|2020-12-17 13:05:50|3646.81|3646.81|3646.47|3646.47|3646.81|3646.81|3646.47|3646.47|0
1608210360000|2020-12-17 13:06:00|3646.08|3646.08|3645.68|3645.68|3646.08|3646.08|3645.68|3645.68|0
1608210380000|2020-12-17 13:06:20|3645.34|3645.34|3645|3645|3645.34|3645.34|3645|3645|0
1608210390000|2020-12-17 13:06:30|3645.56|3645.56|3646.68|3646.68|3646.79|3646.79|3645.56|3645.56|0
1608210400000|2020-12-17 13:06:40|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|0
1608210410000|2020-12-17 13:06:50|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1608210430000|2020-12-17 13:07:10|3647.08|3647.08|3646.28|3646.28|3647.48|3647.48|3646.28|3646.28|0
1608210460000|2020-12-17 13:07:40|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|0
1608210470000|2020-12-17 13:07:50|3646.16|3646.16|3646.01|3646.01|3646.16|3646.16|3646.01|3646.01|0
1608210480000|2020-12-17 13:08:00|3645.67|3645.67|3644.08|3644.08|3645.67|3645.67|3644.08|3644.08|0
1608210490000|2020-12-17 13:08:10|3644.42|3644.42|3644.23|3644.23|3645.02|3645.02|3643.29|3643.29|0
1608210510000|2020-12-17 13:08:30|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1608210520000|2020-12-17 13:08:40|3645|3645|3645|3645|3645|3645|3645|3645|0
1608210530000|2020-12-17 13:08:50|3645.68|3645.68|3646.36|3646.36|3646.36|3646.36|3645.68|3645.68|0
1608210540000|2020-12-17 13:09:00|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|0
1608210550000|2020-12-17 13:09:10|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|0
1608210560000|2020-12-17 13:09:20|3646.1|3646.1|3646.43|3646.43|3646.43|3646.43|3646.1|3646.1|0
1608210570000|2020-12-17 13:09:30|3647.23|3647.23|3647.45|3647.45|3647.45|3647.45|3647.23|3647.23|0
1608210580000|2020-12-17 13:09:40|3647.84|3647.84|3648.53|3648.53|3648.53|3648.53|3647.84|3647.84|0
1608210590000|2020-12-17 13:09:50|3649.32|3649.32|3650.02|3650.02|3650.02|3650.02|3649.23|3649.23|0
1608210610000|2020-12-17 13:10:10|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1608210620000|2020-12-17 13:10:20|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|0
1608210630000|2020-12-17 13:10:30|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1608210640000|2020-12-17 13:10:40|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|0
1608210650000|2020-12-17 13:10:50|3648.53|3648.53|3649.55|3649.55|3649.55|3649.55|3648.53|3648.53|0
1608210660000|2020-12-17 13:11:00|3649.72|3649.72|3650.88|3650.88|3651.28|3651.28|3649.72|3649.72|0
1608210670000|2020-12-17 13:11:10|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|0
1608210690000|2020-12-17 13:11:30|3651.96|3651.96|3652.3|3652.3|3652.3|3652.3|3651.96|3651.96|0
1608210710000|2020-12-17 13:11:50|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|0
1608210720000|2020-12-17 13:12:00|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|0
1608210790000|2020-12-17 13:13:10|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1608210810000|2020-12-17 13:13:30|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|0
1608210830000|2020-12-17 13:13:50|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1608210850000|2020-12-17 13:14:10|3654.15|3654.15|3654.29|3654.29|3654.63|3654.63|3654.15|3654.15|0
1608210860000|2020-12-17 13:14:20|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|0
1608210870000|2020-12-17 13:14:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1608210890000|2020-12-17 13:14:50|3654.03|3654.03|3653.88|3653.88|3654.03|3654.03|3653.88|3653.88|0
1608210900000|2020-12-17 13:15:00|3654.18|3654.18|3653.72|3653.72|3654.18|3654.18|3653.72|3653.72|0
1608210910000|2020-12-17 13:15:10|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|0
1608210930000|2020-12-17 13:15:30|3653.03|3653.03|3653.38|3653.38|3653.38|3653.38|3653.03|3653.03|0
1608210950000|2020-12-17 13:15:50|3653.72|3653.72|3654.06|3654.06|3654.21|3654.21|3653.72|3653.72|0
1608210960000|2020-12-17 13:16:00|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|0
1608210990000|2020-12-17 13:16:30|3652.7|3652.7|3652.54|3652.54|3652.7|3652.7|3652.54|3652.54|0
1608211020000|2020-12-17 13:17:00|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|0
1608211030000|2020-12-17 13:17:10|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1608211040000|2020-12-17 13:17:20|3652.65|3652.65|3652.99|3652.99|3652.99|3652.99|3652.65|3652.65|0
1608211050000|2020-12-17 13:17:30|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1608211080000|2020-12-17 13:18:00|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|0
1608211110000|2020-12-17 13:18:30|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|0
1608211170000|2020-12-17 13:19:30|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|0
1608211180000|2020-12-17 13:19:40|3654.15|3654.15|3654.26|3654.26|3654.26|3654.26|3654.15|3654.15|0
1608211190000|2020-12-17 13:19:50|3654.15|3654.15|3654.31|3654.31|3654.31|3654.31|3654.15|3654.15|0
1608211200000|2020-12-17 13:20:00|3654.15|3654.15|3653.39|3653.39|3654.15|3654.15|3653.39|3653.39|0
1608211210000|2020-12-17 13:20:10|3653|3653|3652.64|3652.64|3653|3653|3651.97|3651.97|0
1608211230000|2020-12-17 13:20:30|3652.49|3652.49|3652.34|3652.34|3652.49|3652.49|3652.34|3652.34|0
1608211240000|2020-12-17 13:20:40|3652.67|3652.67|3652.62|3652.62|3652.67|3652.67|3652.62|3652.62|0
1608211250000|2020-12-17 13:20:50|3651.83|3651.83|3652.17|3652.17|3652.17|3652.17|3651.83|3651.83|0
1608211270000|2020-12-17 13:21:10|3652.28|3652.28|3652.38|3652.38|3652.38|3652.38|3652.28|3652.28|0
1608211320000|2020-12-17 13:22:00|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1608211330000|2020-12-17 13:22:10|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1608192900000|2020-12-17 08:15:00|3667.57|3667.57|3664.08|3664.08|3667.57|3667.57|3663.49|3663.49|0
1608192910000|2020-12-17 08:15:10|3664.48|3664.48|3665.98|3665.98|3668.24|3668.24|3664.48|3664.48|0
1608192920000|2020-12-17 08:15:20|3666.38|3666.38|3668.05|3668.05|3668.05|3668.05|3666.38|3666.38|0
1608192930000|2020-12-17 08:15:30|3668.45|3668.45|3669.15|3669.15|3669.15|3669.15|3668.45|3668.45|0
1608192950000|2020-12-17 08:15:50|3669.55|3669.55|3670.23|3670.23|3670.23|3670.23|3669.55|3669.55|0
1608192960000|2020-12-17 08:16:00|3671.22|3671.22|3672.82|3672.82|3672.82|3672.82|3671.22|3671.22|0
1608192980000|2020-12-17 08:16:20|3673.61|3673.61|3673.76|3673.76|3673.76|3673.76|3673.61|3673.61|0
1608192990000|2020-12-17 08:16:30|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|0
1608193000000|2020-12-17 08:16:40|3673.13|3673.13|3672.34|3672.34|3673.13|3673.13|3672.34|3672.34|0
1608193010000|2020-12-17 08:16:50|3672.74|3672.74|3673.94|3673.94|3674.21|3674.21|3672.41|3672.41|0
1608193020000|2020-12-17 08:17:00|3674.18|3674.18|3673.68|3673.68|3674.26|3674.26|3672.45|3672.45|0
1608193030000|2020-12-17 08:17:10|3673.73|3673.73|3671.91|3671.91|3673.89|3673.89|3671.91|3671.91|0
1608193040000|2020-12-17 08:17:20|3672.59|3672.59|3674.18|3674.18|3674.18|3674.18|3672.59|3672.59|0
1608193060000|2020-12-17 08:17:40|3673.78|3673.78|3672.95|3672.95|3673.78|3673.78|3672.95|3672.95|0
1608193070000|2020-12-17 08:17:50|3674.76|3674.76|3675.36|3675.36|3675.36|3675.36|3674.76|3674.76|0
1608193090000|2020-12-17 08:18:10|3676.15|3676.15|3673.42|3673.42|3676.15|3676.15|3673.42|3673.42|0
1608193100000|2020-12-17 08:18:20|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1608193110000|2020-12-17 08:18:30|3673.99|3673.99|3675.29|3675.29|3675.29|3675.29|3673.3|3673.3|0
1608193130000|2020-12-17 08:18:50|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1608193140000|2020-12-17 08:19:00|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|0
1608193150000|2020-12-17 08:19:10|3673.3|3673.3|3673.99|3673.99|3673.99|3673.99|3673.3|3673.3|0
1608193170000|2020-12-17 08:19:30|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|3674.14|0
1608193180000|2020-12-17 08:19:40|3673.23|3673.23|3674.04|3674.04|3674.04|3674.04|3672.84|3672.84|0
1608193190000|2020-12-17 08:19:50|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|3673.64|0
1608193200000|2020-12-17 08:20:00|3674.33|3674.33|3673.24|3673.24|3674.38|3674.38|3673.08|3673.08|0
1608193210000|2020-12-17 08:20:10|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|3673.63|0
1608193220000|2020-12-17 08:20:20|3672.44|3672.44|3673.19|3673.19|3673.19|3673.19|3672.44|3672.44|0
1608193230000|2020-12-17 08:20:30|3673.34|3673.34|3673.49|3673.49|3673.49|3673.49|3672.59|3672.59|0
1608193250000|2020-12-17 08:20:50|3673.1|3673.1|3672.85|3672.85|3673.1|3673.1|3672.85|3672.85|0
1608193260000|2020-12-17 08:21:00|3672.05|3672.05|3668.5|3668.5|3672.05|3672.05|3668.5|3668.5|0
1608193270000|2020-12-17 08:21:10|3668.45|3668.45|3665.39|3665.39|3668.45|3668.45|3665.39|3665.39|0
1608193280000|2020-12-17 08:21:20|3666.18|3666.18|3664.58|3664.58|3666.18|3666.18|3664.58|3664.58|0
1608193300000|2020-12-17 08:21:40|3666.54|3666.54|3665.63|3665.63|3666.54|3666.54|3665.48|3665.48|0
1608193310000|2020-12-17 08:21:50|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1608193320000|2020-12-17 08:22:00|3664.42|3664.42|3663.74|3663.74|3664.42|3664.42|3663.74|3663.74|0
1608193330000|2020-12-17 08:22:10|3664.13|3664.13|3662.11|3662.11|3664.13|3664.13|3662.11|3662.11|0
1608193340000|2020-12-17 08:22:20|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|0
1608193350000|2020-12-17 08:22:30|3663|3663|3663.4|3663.4|3663.4|3663.4|3663|3663|0
1608193360000|2020-12-17 08:22:40|3664|3664|3665.05|3665.05|3665.05|3665.05|3664|3664|0
1608193370000|2020-12-17 08:22:50|3666.42|3666.42|3667.89|3667.89|3667.89|3667.89|3666.42|3666.42|0
1608193380000|2020-12-17 08:23:00|3669.88|3669.88|3669.42|3669.42|3669.88|3669.88|3669.08|3669.08|0
1608193390000|2020-12-17 08:23:10|3669.02|3669.02|3670.02|3670.02|3670.02|3670.02|3669.02|3669.02|0
1608193400000|2020-12-17 08:23:20|3669.42|3669.42|3669.94|3669.94|3670.54|3670.54|3669.42|3669.42|0
1608193410000|2020-12-17 08:23:30|3670.62|3670.62|3672.78|3672.78|3672.78|3672.78|3670.62|3670.62|0
1608193420000|2020-12-17 08:23:40|3673.28|3673.28|3673.52|3673.52|3673.52|3673.52|3673.28|3673.28|0
1608193430000|2020-12-17 08:23:50|3674.2|3674.2|3673.8|3673.8|3674.2|3674.2|3673.8|3673.8|0
1608193440000|2020-12-17 08:24:00|3672.31|3672.31|3669.76|3669.76|3672.31|3672.31|3669.36|3669.36|0
1608193450000|2020-12-17 08:24:10|3669.7|3669.7|3669.76|3669.76|3669.76|3669.76|3669.7|3669.7|0
1608193460000|2020-12-17 08:24:20|3669.65|3669.65|3670.44|3670.44|3670.44|3670.44|3669.65|3669.65|0
1608193490000|2020-12-17 08:24:50|3669.65|3669.65|3671.17|3671.17|3671.17|3671.17|3668.9|3668.9|0
1608193500000|2020-12-17 08:25:00|3668.78|3668.78|3668.74|3668.74|3669.86|3669.86|3668.57|3668.57|0
1608193510000|2020-12-17 08:25:10|3668.98|3668.98|3664.34|3664.34|3668.98|3668.98|3662.64|3662.64|0
1608193520000|2020-12-17 08:25:20|3665.02|3665.02|3665.26|3665.26|3665.94|3665.94|3664.07|3664.07|0
1608193530000|2020-12-17 08:25:30|3664.86|3664.86|3664.36|3664.36|3665.26|3665.26|3664.36|3664.36|0
1608193540000|2020-12-17 08:25:40|3662.86|3662.86|3663.45|3663.45|3663.66|3663.66|3661.5|3661.5|0
1608193550000|2020-12-17 08:25:50|3661.05|3661.05|3659.15|3659.15|3661.05|3661.05|3659.15|3659.15|0
1608193560000|2020-12-17 08:26:00|3660.74|3660.74|3661.93|3661.93|3661.93|3661.93|3660.74|3660.74|0
1608193570000|2020-12-17 08:26:10|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|3661.25|0
1608193580000|2020-12-17 08:26:20|3664.03|3664.03|3664.82|3664.82|3665.61|3665.61|3664.03|3664.03|0
1608193590000|2020-12-17 08:26:30|3665.5|3665.5|3665.5|3665.5|3665.5|3665.5|3665.11|3665.11|0
1608193600000|2020-12-17 08:26:40|3665.9|3665.9|3667.14|3667.14|3667.14|3667.14|3665.9|3665.9|0
1608193610000|2020-12-17 08:26:50|3664.76|3664.76|3665.73|3665.73|3665.73|3665.73|3664.76|3664.76|0
1608193620000|2020-12-17 08:27:00|3667.71|3667.71|3668.79|3668.79|3668.79|3668.79|3667.71|3667.71|0
1608193630000|2020-12-17 08:27:10|3670.3|3670.3|3670.34|3670.34|3671.13|3671.13|3670.3|3670.3|0
1608193640000|2020-12-17 08:27:20|3670.94|3670.94|3669.99|3669.99|3670.94|3670.94|3669.99|3669.99|0
1608193650000|2020-12-17 08:27:30|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1608193660000|2020-12-17 08:27:40|3670.85|3670.85|3671.3|3671.3|3671.3|3671.3|3670.85|3670.85|0
1608193680000|2020-12-17 08:28:00|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|0
1608193690000|2020-12-17 08:28:10|3669.71|3669.71|3670.01|3670.01|3670.01|3670.01|3669.71|3669.71|0
1608193700000|2020-12-17 08:28:20|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1608193710000|2020-12-17 08:28:30|3670.97|3670.97|3669.78|3669.78|3670.97|3670.97|3669.78|3669.78|0
1608193720000|2020-12-17 08:28:40|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|3668.58|0
1608193730000|2020-12-17 08:28:50|3667.79|3667.79|3667.39|3667.39|3667.79|3667.79|3667|3667|0
1608193740000|2020-12-17 08:29:00|3666.6|3666.6|3666.6|3666.6|3666.6|3666.6|3665.41|3665.41|0
1608193750000|2020-12-17 08:29:10|3666|3666|3666.2|3666.2|3666.6|3666.6|3666|3666|0
1608193760000|2020-12-17 08:29:20|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1608193780000|2020-12-17 08:29:40|3664.81|3664.81|3665.21|3665.21|3665.21|3665.21|3664.81|3664.81|0
1608193790000|2020-12-17 08:29:50|3665.89|3665.89|3665.12|3665.12|3665.89|3665.89|3665.12|3665.12|0
1608193800000|2020-12-17 08:30:00|3665.52|3665.52|3666.82|3666.82|3667.22|3667.22|3665.52|3665.52|0
1608193810000|2020-12-17 08:30:10|3667.42|3667.42|3666.23|3666.23|3667.42|3667.42|3666.23|3666.23|0
1608193830000|2020-12-17 08:30:30|3667.42|3667.42|3666.63|3666.63|3667.82|3667.82|3666.63|3666.63|0
1608193850000|2020-12-17 08:30:50|3667.42|3667.42|3665.83|3665.83|3667.42|3667.42|3665.83|3665.83|0
1608193860000|2020-12-17 08:31:00|3665.01|3665.01|3665.94|3665.94|3665.94|3665.94|3664.84|3664.84|0
1608193870000|2020-12-17 08:31:10|3665.54|3665.54|3666.34|3666.34|3666.34|3666.34|3665.54|3665.54|0
1608193880000|2020-12-17 08:31:20|3666.58|3666.58|3665.92|3665.92|3666.58|3666.58|3665.76|3665.76|0
1608193890000|2020-12-17 08:31:30|3667.11|3667.11|3665.73|3665.73|3667.11|3667.11|3665.73|3665.73|0
1608193900000|2020-12-17 08:31:40|3665.34|3665.34|3664.94|3664.94|3665.73|3665.73|3664.94|3664.94|0
1608193910000|2020-12-17 08:31:50|3665.09|3665.09|3665.49|3665.49|3665.49|3665.49|3665.09|3665.09|0
1608193920000|2020-12-17 08:32:00|3666.96|3666.96|3666.96|3666.96|3667.36|3667.36|3666.96|3666.96|0
1608193930000|2020-12-17 08:32:10|3667.57|3667.57|3664.98|3664.98|3667.57|3667.57|3664.98|3664.98|0
1608193940000|2020-12-17 08:32:20|3666.57|3666.57|3667.36|3667.36|3667.36|3667.36|3666.57|3666.57|0
1608193950000|2020-12-17 08:32:30|3666.96|3666.96|3669.64|3669.64|3669.64|3669.64|3666.96|3666.96|0
1608193960000|2020-12-17 08:32:40|3671|3671|3671|3671|3671|3671|3671|3671|0
1608193970000|2020-12-17 08:32:50|3672.19|3672.19|3673.39|3673.39|3673.39|3673.39|3672.19|3672.19|0
1608193980000|2020-12-17 08:33:00|3673.55|3673.55|3671.24|3671.24|3673.55|3673.55|3671.24|3671.24|0
1608193990000|2020-12-17 08:33:10|3671.39|3671.39|3671.82|3671.82|3671.99|3671.99|3670.28|3670.28|0
1608194000000|2020-12-17 08:33:20|3671.97|3671.97|3671.18|3671.18|3671.97|3671.97|3671.18|3671.18|0
1608194010000|2020-12-17 08:33:30|3671.57|3671.57|3672.32|3672.32|3672.32|3672.32|3671.57|3671.57|0
1608194020000|2020-12-17 08:33:40|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|0
1608194030000|2020-12-17 08:33:50|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|3672.32|0
1608194040000|2020-12-17 08:34:00|3671.72|3671.72|3673.67|3673.67|3673.67|3673.67|3671.62|3671.62|0
1608194050000|2020-12-17 08:34:10|3675|3675|3674.86|3674.86|3675.92|3675.92|3674.56|3674.56|0
1608194060000|2020-12-17 08:34:20|3675.45|3675.45|3674.48|3674.48|3675.45|3675.45|3672.9|3672.9|0
1608194070000|2020-12-17 08:34:30|3673.69|3673.69|3674.48|3674.48|3674.48|3674.48|3673.69|3673.69|0
1608194080000|2020-12-17 08:34:40|3675.56|3675.56|3677.15|3677.15|3677.15|3677.15|3675.56|3675.56|0
1608194090000|2020-12-17 08:34:50|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1608194100000|2020-12-17 08:35:00|3677.05|3677.05|3675.49|3675.49|3677.05|3677.05|3674.78|3674.78|0
1608194110000|2020-12-17 08:35:10|3673.9|3673.9|3674.41|3674.41|3674.41|3674.41|3673.9|3673.9|0
1608194120000|2020-12-17 08:35:20|3677.76|3677.76|3677.87|3677.87|3677.87|3677.87|3677.08|3677.08|0
1608194130000|2020-12-17 08:35:30|3680.25|3680.25|3681.04|3681.04|3681.04|3681.04|3680.25|3680.25|0
1608194140000|2020-12-17 08:35:40|3680.65|3680.65|3679.85|3679.85|3680.65|3680.65|3679.85|3679.85|0
1608194150000|2020-12-17 08:35:50|3680.02|3680.02|3679.6|3679.6|3680.02|3680.02|3679.6|3679.6|0
1608194160000|2020-12-17 08:36:00|3678.92|3678.92|3675.85|3675.85|3679.25|3679.25|3675.85|3675.85|0
1608194170000|2020-12-17 08:36:10|3675.45|3675.45|3674.98|3674.98|3676.39|3676.39|3672.75|3672.75|0
1608194180000|2020-12-17 08:36:20|3674.58|3674.58|3674.88|3674.88|3674.88|3674.88|3674.58|3674.58|0
1608194190000|2020-12-17 08:36:30|3675.28|3675.28|3677.49|3677.49|3677.49|3677.49|3675.28|3675.28|0
1608194200000|2020-12-17 08:36:40|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|0
1608194210000|2020-12-17 08:36:50|3677.48|3677.48|3676.69|3676.69|3677.48|3677.48|3676.69|3676.69|0
1608194220000|2020-12-17 08:37:00|3676.32|3676.32|3677.3|3677.3|3677.46|3677.46|3676.32|3676.32|0
1608194230000|2020-12-17 08:37:10|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|0
1608194250000|2020-12-17 08:37:30|3676.26|3676.26|3676.11|3676.11|3676.71|3676.71|3676.11|3676.11|0
1608194260000|2020-12-17 08:37:40|3677.69|3677.69|3678.73|3678.73|3678.73|3678.73|3677.69|3677.69|0
1608194270000|2020-12-17 08:37:50|3678.62|3678.62|3677.82|3677.82|3678.62|3678.62|3677.82|3677.82|0
1608194280000|2020-12-17 08:38:00|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|3678.5|0
1608194300000|2020-12-17 08:38:20|3678.9|3678.9|3679.07|3679.07|3679.07|3679.07|3678.9|3678.9|0
1608194310000|2020-12-17 08:38:30|3679.52|3679.52|3677.53|3677.53|3679.52|3679.52|3677.53|3677.53|0
1608194320000|2020-12-17 08:38:40|3677.04|3677.04|3677.19|3677.19|3677.19|3677.19|3677.04|3677.04|0
1608194340000|2020-12-17 08:39:00|3676|3676|3676|3676|3676|3676|3676|3676|0
1608194360000|2020-12-17 08:39:20|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|3676.79|0
1608194370000|2020-12-17 08:39:30|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1608194380000|2020-12-17 08:39:40|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|3675.91|0
1608194390000|2020-12-17 08:39:50|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1608194400000|2020-12-17 08:40:00|3675.29|3675.29|3676.33|3676.33|3676.33|3676.33|3675.29|3675.29|0
1608194420000|2020-12-17 08:40:20|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|3676.38|0
1608194430000|2020-12-17 08:40:30|3676.43|3676.43|3676.83|3676.83|3676.83|3676.83|3676.33|3676.33|0
1608194440000|2020-12-17 08:40:40|3678.02|3678.02|3678.42|3678.42|3678.42|3678.42|3678.02|3678.02|0
1608194470000|2020-12-17 08:41:10|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|0
1608194480000|2020-12-17 08:41:20|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|3678.02|0
1608194490000|2020-12-17 08:41:30|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1608194520000|2020-12-17 08:42:00|3677.03|3677.03|3675.45|3675.45|3677.03|3677.03|3675.45|3675.45|0
1608194530000|2020-12-17 08:42:10|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1608194550000|2020-12-17 08:42:30|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|3676.24|0
1608194560000|2020-12-17 08:42:40|3675.94|3675.94|3675.55|3675.55|3675.94|3675.94|3675.55|3675.55|0
1608194570000|2020-12-17 08:42:50|3675.96|3675.96|3675.52|3675.52|3675.96|3675.96|3675.52|3675.52|0
1608194580000|2020-12-17 08:43:00|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1608194600000|2020-12-17 08:43:20|3673.7|3673.7|3673.41|3673.41|3673.7|3673.7|3673.41|3673.41|0
1608194610000|2020-12-17 08:43:30|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1608194620000|2020-12-17 08:43:40|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|3672.6|0
1608194640000|2020-12-17 08:44:00|3673.79|3673.79|3673.65|3673.65|3673.79|3673.79|3673.65|3673.65|0
1608194670000|2020-12-17 08:44:30|3673.7|3673.7|3674.38|3674.38|3674.38|3674.38|3673.7|3673.7|0
1608194700000|2020-12-17 08:45:00|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1608194710000|2020-12-17 08:45:10|3673.81|3673.81|3673.71|3673.71|3673.86|3673.86|3673.41|3673.41|0
1608194720000|2020-12-17 08:45:20|3673.56|3673.56|3671.77|3671.77|3674.16|3674.16|3671.77|3671.77|0
1608194730000|2020-12-17 08:45:30|3671.92|3671.92|3670.38|3670.38|3671.92|3671.92|3670.38|3670.38|0
1608194740000|2020-12-17 08:45:40|3670.46|3670.46|3671.36|3671.36|3671.96|3671.96|3670.31|3670.31|0
1608194750000|2020-12-17 08:45:50|3671.47|3671.47|3671.62|3671.62|3672.22|3672.22|3671.47|3671.47|0
1608194770000|2020-12-17 08:46:10|3670.93|3670.93|3671.93|3671.93|3671.93|3671.93|3670.93|3670.93|0
1608194780000|2020-12-17 08:46:20|3672.38|3672.38|3670.79|3670.79|3672.38|3672.38|3670.79|3670.79|0
1608194790000|2020-12-17 08:46:30|3669.42|3669.42|3666.96|3666.96|3669.42|3669.42|3666.31|3666.31|0
1608194800000|2020-12-17 08:46:40|3667.76|3667.76|3668.96|3668.96|3668.96|3668.96|3667.61|3667.61|0
1608194820000|2020-12-17 08:47:00|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|0
1608194830000|2020-12-17 08:47:10|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|0
1608194840000|2020-12-17 08:47:20|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|3668.43|0
1608194850000|2020-12-17 08:47:30|3668.03|3668.03|3668.44|3668.44|3668.44|3668.44|3668.03|3668.03|0
1608194860000|2020-12-17 08:47:40|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|0
1608194870000|2020-12-17 08:47:50|3667|3667|3667.05|3667.05|3667.05|3667.05|3667|3667|0
1608194880000|2020-12-17 08:48:00|3667.1|3667.1|3666.13|3666.13|3667.79|3667.79|3666.13|3666.13|0
1608194910000|2020-12-17 08:48:30|3666.79|3666.79|3667.86|3667.86|3667.86|3667.86|3666.79|3666.79|0
1608194920000|2020-12-17 08:48:40|3667.62|3667.62|3666.43|3666.43|3667.62|3667.62|3666.43|3666.43|0
1608194930000|2020-12-17 08:48:50|3667.22|3667.22|3667.07|3667.07|3667.22|3667.22|3667.07|3667.07|0
1608194940000|2020-12-17 08:49:00|3666.62|3666.62|3666.17|3666.17|3666.62|3666.62|3666.17|3666.17|0
1608194960000|2020-12-17 08:49:20|3664.98|3664.98|3665.38|3665.38|3665.38|3665.38|3664.98|3664.98|0
1608194980000|2020-12-17 08:49:40|3666.57|3666.57|3667.65|3667.65|3667.65|3667.65|3666.57|3666.57|0
1608194990000|2020-12-17 08:49:50|3668.8|3668.8|3668.12|3668.12|3668.8|3668.8|3668.12|3668.12|0
1608195000000|2020-12-17 08:50:00|3669.2|3669.2|3669.11|3669.11|3669.2|3669.2|3669.11|3669.11|0
1608195010000|2020-12-17 08:50:10|3669.8|3669.8|3667.46|3667.46|3669.8|3669.8|3667.46|3667.46|0
1608195020000|2020-12-17 08:50:20|3668.66|3668.66|3667.53|3667.53|3668.66|3668.66|3667.53|3667.53|0
1608195050000|2020-12-17 08:50:50|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|3667.13|0
1608195060000|2020-12-17 08:51:00|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|3667.53|0
1608195070000|2020-12-17 08:51:10|3667.69|3667.69|3667.9|3667.9|3667.9|3667.9|3667.69|3667.69|0
1608195090000|2020-12-17 08:51:30|3668.3|3668.3|3668.3|3668.3|3668.7|3668.7|3668.3|3668.3|0
1608195110000|2020-12-17 08:51:50|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1608195120000|2020-12-17 08:52:00|3668.3|3668.3|3667.6|3667.6|3668.3|3668.3|3667.6|3667.6|0
1608195130000|2020-12-17 08:52:10|3667|3667|3664.49|3664.49|3667.45|3667.45|3664.49|3664.49|0
1608195140000|2020-12-17 08:52:20|3664.09|3664.09|3665.15|3665.15|3665.15|3665.15|3664.09|3664.09|0
1608195150000|2020-12-17 08:52:30|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|0
1608195170000|2020-12-17 08:52:50|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|3664.92|0
1608195190000|2020-12-17 08:53:10|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|3665.31|0
1608195200000|2020-12-17 08:53:20|3666.5|3666.5|3666.39|3666.39|3667.98|3667.98|3666.39|3666.39|0
1608195210000|2020-12-17 08:53:30|3666|3666|3666|3666|3666|3666|3666|3666|0
1608195220000|2020-12-17 08:53:40|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1608195250000|2020-12-17 08:54:10|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|0
1608195260000|2020-12-17 08:54:20|3667.88|3667.88|3667.99|3667.99|3667.99|3667.99|3667.88|3667.88|0
1608195270000|2020-12-17 08:54:30|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|0
1608195280000|2020-12-17 08:54:40|3668.82|3668.82|3667.63|3667.63|3668.82|3668.82|3667.63|3667.63|0
1608195300000|2020-12-17 08:55:00|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1608195320000|2020-12-17 08:55:20|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1608195340000|2020-12-17 08:55:40|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1608195370000|2020-12-17 08:56:10|3668.14|3668.14|3668.56|3668.56|3668.56|3668.56|3668.14|3668.14|0
1608195380000|2020-12-17 08:56:20|3667.76|3667.76|3667.37|3667.37|3667.76|3667.76|3666.68|3666.68|0
1608195390000|2020-12-17 08:56:30|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1608195400000|2020-12-17 08:56:40|3666.57|3666.57|3666.18|3666.18|3666.57|3666.57|3666.18|3666.18|0
1608195410000|2020-12-17 08:56:50|3666.26|3666.26|3666.18|3666.18|3666.26|3666.26|3666.18|3666.18|0
1608195420000|2020-12-17 08:57:00|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1608195430000|2020-12-17 08:57:10|3667.33|3667.33|3666.66|3666.66|3667.33|3667.33|3666.66|3666.66|0
1608195440000|2020-12-17 08:57:20|3666.72|3666.72|3665.22|3665.22|3666.72|3666.72|3665.22|3665.22|0
1608195450000|2020-12-17 08:57:30|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|3664.53|0
1608195460000|2020-12-17 08:57:40|3665.33|3665.33|3665.57|3665.57|3665.57|3665.57|3665.33|3665.33|0
1608195470000|2020-12-17 08:57:50|3665.42|3665.42|3664.21|3664.21|3665.42|3665.42|3664.21|3664.21|0
1608195480000|2020-12-17 08:58:00|3664.51|3664.51|3665.85|3665.85|3665.85|3665.85|3664.06|3664.06|0
1608195490000|2020-12-17 08:58:10|3666|3666|3666|3666|3666|3666|3666|3666|0
1608195500000|2020-12-17 08:58:20|3666.46|3666.46|3666.86|3666.86|3667.11|3667.11|3666.46|3666.46|0
1608195510000|2020-12-17 08:58:30|3667.61|3667.61|3667.21|3667.21|3667.61|3667.61|3667.21|3667.21|0
1608195530000|2020-12-17 08:58:50|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|0
1608195540000|2020-12-17 08:59:00|3667.77|3667.77|3668.46|3668.46|3668.46|3668.46|3667.77|3667.77|0
1608195570000|2020-12-17 08:59:30|3669.25|3669.25|3668.46|3668.46|3669.25|3669.25|3668.46|3668.46|0
1608195580000|2020-12-17 08:59:40|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1608195590000|2020-12-17 08:59:50|3668.2|3668.2|3667.74|3667.74|3668.2|3668.2|3667.74|3667.74|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3667.18|3667.18|3667.57|3667.57|3667.18|3667.18|0
1608195610000|2020-12-17 09:00:10|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|3667.57|0
1608195630000|2020-12-17 09:00:30|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1608195650000|2020-12-17 09:00:50|3667.97|3667.97|3667|3667|3667.97|3667.97|3667|3667|0
1608195660000|2020-12-17 09:01:00|3668.44|3668.44|3668.84|3668.84|3668.84|3668.84|3668.44|3668.44|0
1608195670000|2020-12-17 09:01:10|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|0
1608195680000|2020-12-17 09:01:20|3669.63|3669.63|3670.42|3670.42|3670.42|3670.42|3669.63|3669.63|0
1608195690000|2020-12-17 09:01:30|3670.67|3670.67|3672.15|3672.15|3672.15|3672.15|3670.67|3670.67|0
1608195700000|2020-12-17 09:01:40|3672.54|3672.54|3673.34|3673.34|3673.34|3673.34|3672.54|3672.54|0
1608195710000|2020-12-17 09:01:50|3674.13|3674.13|3674.53|3674.53|3674.93|3674.93|3674.13|3674.13|0
1608195720000|2020-12-17 09:02:00|3674.93|3674.93|3676.29|3676.29|3676.29|3676.29|3674.93|3674.93|0
1608195740000|2020-12-17 09:02:20|3676.24|3676.24|3676.4|3676.4|3676.4|3676.4|3676.24|3676.24|0
1608195750000|2020-12-17 09:02:30|3676.34|3676.34|3676.74|3676.74|3677.13|3677.13|3676.34|3676.34|0
1608195760000|2020-12-17 09:02:40|3676.89|3676.89|3676.78|3676.78|3677.16|3677.16|3676.78|3676.78|0
1608195770000|2020-12-17 09:02:50|3677.17|3677.17|3677.81|3677.81|3677.81|3677.81|3677.17|3677.17|0
1608195790000|2020-12-17 09:03:10|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|0
1608195800000|2020-12-17 09:03:20|3677.25|3677.25|3677.64|3677.64|3677.64|3677.64|3677.25|3677.25|0
1608195810000|2020-12-17 09:03:30|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|3678.04|0
1608195820000|2020-12-17 09:03:40|3678.44|3678.44|3678.55|3678.55|3678.55|3678.55|3677.75|3677.75|0
1608195830000|2020-12-17 09:03:50|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|3678.94|0
1608195840000|2020-12-17 09:04:00|3679.34|3679.34|3679.65|3679.65|3679.74|3679.74|3679.34|3679.34|0
1608195850000|2020-12-17 09:04:10|3680.05|3680.05|3680.49|3680.49|3680.49|3680.49|3680.05|3680.05|0
1608195860000|2020-12-17 09:04:20|3680.09|3680.09|3678.9|3678.9|3680.09|3680.09|3678.9|3678.9|0
1608195870000|2020-12-17 09:04:30|3678.11|3678.11|3677.71|3677.71|3678.11|3678.11|3677.71|3677.71|0
1608195880000|2020-12-17 09:04:40|3677.31|3677.31|3677.6|3677.6|3677.6|3677.6|3676.92|3676.92|0
1608195890000|2020-12-17 09:04:50|3677.65|3677.65|3677.42|3677.42|3677.65|3677.65|3677.26|3677.26|0
1608195900000|2020-12-17 09:05:00|3678.22|3678.22|3677.53|3677.53|3678.22|3678.22|3677.53|3677.53|0
1608195910000|2020-12-17 09:05:10|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|0
1608195920000|2020-12-17 09:05:20|3677.45|3677.45|3676.76|3676.76|3677.45|3677.45|3676.76|3676.76|0
1608195930000|2020-12-17 09:05:30|3676.61|3676.61|3676.01|3676.01|3676.61|3676.61|3676.01|3676.01|0
1608195940000|2020-12-17 09:05:40|3675.93|3675.93|3673.67|3673.67|3675.93|3675.93|3673.67|3673.67|0
1608195950000|2020-12-17 09:05:50|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|3673.62|0
1608195980000|2020-12-17 09:06:20|3672.25|3672.25|3671.86|3671.86|3672.25|3672.25|3671.46|3671.46|0
1608195990000|2020-12-17 09:06:30|3670.49|3670.49|3669.81|3669.81|3670.49|3670.49|3669.81|3669.81|0
1608196000000|2020-12-17 09:06:40|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1608196030000|2020-12-17 09:07:10|3670.46|3670.46|3672.05|3672.05|3672.05|3672.05|3670.46|3670.46|0
1608196040000|2020-12-17 09:07:20|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|0
1608196060000|2020-12-17 09:07:40|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|3671.42|0
1608196070000|2020-12-17 09:07:50|3670.63|3670.63|3671.15|3671.15|3671.42|3671.42|3670.63|3670.63|0
1608196080000|2020-12-17 09:08:00|3671.3|3671.3|3671.45|3671.45|3671.45|3671.45|3671.3|3671.3|0
1608196100000|2020-12-17 09:08:20|3671.75|3671.75|3672.29|3672.29|3672.29|3672.29|3671.75|3671.75|0
1608196110000|2020-12-17 09:08:30|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|0
1608196120000|2020-12-17 09:08:40|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|3671.98|0
1608196140000|2020-12-17 09:09:00|3671.86|3671.86|3671.86|3671.86|3672.16|3672.16|3671.86|3671.86|0
1608196150000|2020-12-17 09:09:10|3671.71|3671.71|3670.9|3670.9|3671.71|3671.71|3670.9|3670.9|0
1608196160000|2020-12-17 09:09:20|3671.3|3671.3|3670.9|3670.9|3671.3|3671.3|3670.9|3670.9|0
1608196170000|2020-12-17 09:09:30|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|0
1608196200000|2020-12-17 09:10:00|3670.8|3670.8|3669.99|3669.99|3670.8|3670.8|3669.99|3669.99|0
1608196210000|2020-12-17 09:10:10|3670.32|3670.32|3669.72|3669.72|3670.57|3670.57|3669.72|3669.72|0
1608196250000|2020-12-17 09:10:50|3669.33|3669.33|3668.93|3668.93|3669.33|3669.33|3668.93|3668.93|0
1608196260000|2020-12-17 09:11:00|3668.53|3668.53|3667.85|3667.85|3668.53|3668.53|3667.85|3667.85|0
1608196270000|2020-12-17 09:11:10|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1608196350000|2020-12-17 09:12:30|3667.6|3667.6|3668.4|3668.4|3668.4|3668.4|3667.6|3667.6|0
1608196380000|2020-12-17 09:13:00|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|0
1608196400000|2020-12-17 09:13:20|3667.86|3667.86|3667.71|3667.71|3668.01|3668.01|3667.71|3667.71|0
1608196410000|2020-12-17 09:13:30|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|0
1608196420000|2020-12-17 09:13:40|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|0
1608196430000|2020-12-17 09:13:50|3666.48|3666.48|3665.8|3665.8|3666.48|3666.48|3665.8|3665.8|0
1608196440000|2020-12-17 09:14:00|3665.55|3665.55|3664.98|3664.98|3665.7|3665.7|3664.98|3664.98|0
1608196460000|2020-12-17 09:14:20|3664.87|3664.87|3663.61|3663.61|3664.87|3664.87|3663.61|3663.61|0
1608196470000|2020-12-17 09:14:30|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|0
1608196480000|2020-12-17 09:14:40|3664.54|3664.54|3665.91|3665.91|3665.91|3665.91|3664.54|3664.54|0
1608196490000|2020-12-17 09:14:50|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|0
1608196510000|2020-12-17 09:15:10|3665.57|3665.57|3665.73|3665.73|3665.73|3665.73|3665.57|3665.57|0
1608196520000|2020-12-17 09:15:20|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|0
1608196540000|2020-12-17 09:15:40|3665.42|3665.42|3666.22|3666.22|3666.22|3666.22|3665.42|3665.42|0
1608196550000|2020-12-17 09:15:50|3666.37|3666.37|3666.37|3666.37|3666.52|3666.52|3666.07|3666.07|0
1608196560000|2020-12-17 09:16:00|3666.22|3666.22|3666.37|3666.37|3666.37|3666.37|3666.07|3666.07|0
1608196600000|2020-12-17 09:16:40|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1608196620000|2020-12-17 09:17:00|3664.78|3664.78|3665.18|3665.18|3665.18|3665.18|3664.78|3664.78|0
1608196650000|2020-12-17 09:17:30|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|3665.97|0
1608196660000|2020-12-17 09:17:40|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|3665.58|0
1608196680000|2020-12-17 09:18:00|3664.25|3664.25|3662.8|3662.8|3664.25|3664.25|3661.82|3661.82|0
1608196690000|2020-12-17 09:18:10|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|3662.5|0
1608196720000|2020-12-17 09:18:40|3662.8|3662.8|3662.4|3662.4|3662.8|3662.8|3662.4|3662.4|0
1608196780000|2020-12-17 09:19:40|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|0
1608196830000|2020-12-17 09:20:30|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|0
1608196840000|2020-12-17 09:20:40|3663.48|3663.48|3662.69|3662.69|3663.48|3663.48|3662.69|3662.69|0
1608196850000|2020-12-17 09:20:50|3662.29|3662.29|3662.59|3662.59|3662.59|3662.59|3662.29|3662.29|0
1608196860000|2020-12-17 09:21:00|3662.43|3662.43|3662.77|3662.77|3662.77|3662.77|3662.38|3662.38|0
1608196870000|2020-12-17 09:21:10|3662.45|3662.45|3662.06|3662.06|3662.45|3662.45|3662.06|3662.06|0
1608196890000|2020-12-17 09:21:30|3662.45|3662.45|3662.85|3662.85|3662.85|3662.85|3662.45|3662.45|0
1608196900000|2020-12-17 09:21:40|3663.25|3663.25|3662.77|3662.77|3663.25|3663.25|3662.52|3662.52|0
1608196910000|2020-12-17 09:21:50|3662.93|3662.93|3662.78|3662.78|3662.93|3662.93|3662.78|3662.78|0
1608196920000|2020-12-17 09:22:00|3662.1|3662.1|3661.42|3661.42|3662.1|3662.1|3661.42|3661.42|0
1608196950000|2020-12-17 09:22:30|3662.1|3662.1|3662.89|3662.89|3662.89|3662.89|3662.1|3662.1|0
1608196970000|2020-12-17 09:22:50|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|0
1608196980000|2020-12-17 09:23:00|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.14|3662.14|0
1608196990000|2020-12-17 09:23:10|3662.37|3662.37|3662.12|3662.12|3662.37|3662.37|3662.12|3662.12|0
1608197020000|2020-12-17 09:23:40|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|3661.73|0
1608197050000|2020-12-17 09:24:10|3661.64|3661.64|3661.25|3661.25|3661.64|3661.64|3661.25|3661.25|0
1608197070000|2020-12-17 09:24:30|3660.45|3660.45|3660.06|3660.06|3660.45|3660.45|3660.06|3660.06|0
1608197080000|2020-12-17 09:24:40|3660.74|3660.74|3661.14|3661.14|3661.14|3661.14|3660.74|3660.74|0
1608197100000|2020-12-17 09:25:00|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|3661.53|0
1608197110000|2020-12-17 09:25:10|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|0
1608197120000|2020-12-17 09:25:20|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|3662.09|0
1608197130000|2020-12-17 09:25:30|3660.89|3660.89|3660.74|3660.74|3660.89|3660.89|3660.74|3660.74|0
1608197140000|2020-12-17 09:25:40|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|0
1608197150000|2020-12-17 09:25:50|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|0
1608197160000|2020-12-17 09:26:00|3660.39|3660.39|3659.55|3659.55|3660.39|3660.39|3659.55|3659.55|0
1608197170000|2020-12-17 09:26:10|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|3658.76|0
1608197200000|2020-12-17 09:26:40|3660.35|3660.35|3660.27|3660.27|3660.68|3660.68|3660.27|3660.27|0
1608197210000|2020-12-17 09:26:50|3660.03|3660.03|3659.67|3659.67|3660.03|3660.03|3659.67|3659.67|0
1608197230000|2020-12-17 09:27:10|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|0
1608197240000|2020-12-17 09:27:20|3658.73|3658.73|3655.25|3655.25|3658.73|3658.73|3655.25|3655.25|0
1608197250000|2020-12-17 09:27:30|3654.85|3654.85|3655|3655|3655|3655|3654.85|3654.85|0
1608197260000|2020-12-17 09:27:40|3654.61|3654.61|3653.92|3653.92|3654.61|3654.61|3653.92|3653.92|0
1608197270000|2020-12-17 09:27:50|3653.34|3653.34|3656.12|3656.12|3656.12|3656.12|3653.34|3653.34|0
1608197280000|2020-12-17 09:28:00|3654.14|3654.14|3653.92|3653.92|3654.14|3654.14|3653.92|3653.92|0
1608197290000|2020-12-17 09:28:10|3654.08|3654.08|3654.08|3654.08|3654.19|3654.19|3654.08|3654.08|0
1608197310000|2020-12-17 09:28:30|3654.77|3654.77|3654.08|3654.08|3654.77|3654.77|3654.08|3654.08|0
1608197360000|2020-12-17 09:29:20|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1608197390000|2020-12-17 09:29:50|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1608197410000|2020-12-17 09:30:10|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|0
1608197420000|2020-12-17 09:30:20|3652.56|3652.56|3652.96|3652.96|3652.96|3652.96|3652.56|3652.56|0
1608197470000|2020-12-17 09:31:10|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|0
1608197480000|2020-12-17 09:31:20|3651.83|3651.83|3651.14|3651.14|3651.83|3651.83|3651.14|3651.14|0
1608197500000|2020-12-17 09:31:40|3651.23|3651.23|3650.83|3650.83|3651.23|3651.23|3650.83|3650.83|0
1608197510000|2020-12-17 09:31:50|3651.51|3651.51|3652.31|3652.31|3652.31|3652.31|3651.51|3651.51|0
1608197530000|2020-12-17 09:32:10|3652.99|3652.99|3653.4|3653.4|3653.4|3653.4|3652.99|3652.99|0
1608197540000|2020-12-17 09:32:20|3655.39|3655.39|3659.81|3659.81|3659.81|3659.81|3655.39|3655.39|0
1608197550000|2020-12-17 09:32:30|3658.62|3658.62|3657.82|3657.82|3658.62|3658.62|3657.82|3657.82|0
1608197560000|2020-12-17 09:32:40|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|0
1608197600000|2020-12-17 09:33:20|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|3653.28|0
1608197610000|2020-12-17 09:33:30|3652.09|3652.09|3652.49|3652.49|3652.49|3652.49|3651.69|3651.69|0
1608197630000|2020-12-17 09:33:50|3652.16|3652.16|3650.33|3650.33|3652.16|3652.16|3650.33|3650.33|0
1608197640000|2020-12-17 09:34:00|3649.93|3649.93|3649.48|3649.48|3650.18|3650.18|3649.48|3649.48|0
1608197660000|2020-12-17 09:34:20|3650.67|3650.67|3650.52|3650.52|3650.67|3650.67|3650.52|3650.52|0
1608197670000|2020-12-17 09:34:30|3650.22|3650.22|3650.07|3650.07|3650.22|3650.22|3650.07|3650.07|0
1608197700000|2020-12-17 09:35:00|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|0
1608197720000|2020-12-17 09:35:20|3648.95|3648.95|3648.2|3648.2|3648.95|3648.95|3648.2|3648.2|0
1608197730000|2020-12-17 09:35:30|3647.4|3647.4|3647.01|3647.01|3647.4|3647.4|3647.01|3647.01|0
1608197740000|2020-12-17 09:35:40|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1608197780000|2020-12-17 09:36:20|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|3648.48|0
1608197790000|2020-12-17 09:36:30|3648.63|3648.63|3650.22|3650.22|3650.22|3650.22|3648.63|3648.63|0
1608197800000|2020-12-17 09:36:40|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1608197820000|2020-12-17 09:37:00|3651.3|3651.3|3651.7|3651.7|3651.7|3651.7|3651.3|3651.3|0
1608197830000|2020-12-17 09:37:10|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|3650.9|0
1608197840000|2020-12-17 09:37:20|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3649.71|3649.71|0
1608197850000|2020-12-17 09:37:30|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|3650.79|0
1608197860000|2020-12-17 09:37:40|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|0
1608197870000|2020-12-17 09:37:50|3650.41|3650.41|3649.62|3649.62|3650.41|3650.41|3649.62|3649.62|0
1608197880000|2020-12-17 09:38:00|3649.53|3649.53|3649.2|3649.2|3649.53|3649.53|3649.2|3649.2|0
1608197900000|2020-12-17 09:38:20|3649.31|3649.31|3648.86|3648.86|3649.31|3649.31|3648.86|3648.86|0
1608197920000|2020-12-17 09:38:40|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|0
1608197930000|2020-12-17 09:38:50|3648.43|3648.43|3648.28|3648.28|3648.43|3648.43|3648.13|3648.13|0
1608197940000|2020-12-17 09:39:00|3649.07|3649.07|3649.24|3649.24|3649.24|3649.24|3649.07|3649.07|0
1608197950000|2020-12-17 09:39:10|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1608197990000|2020-12-17 09:39:50|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|0
1608198000000|2020-12-17 09:40:00|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1608198010000|2020-12-17 09:40:10|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1608198020000|2020-12-17 09:40:20|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|0
1608198040000|2020-12-17 09:40:40|3648.93|3648.93|3648.53|3648.53|3648.93|3648.93|3648.13|3648.13|0
1608198050000|2020-12-17 09:40:50|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1608198060000|2020-12-17 09:41:00|3649.37|3649.37|3649.77|3649.77|3649.77|3649.77|3649.37|3649.37|0
1608198070000|2020-12-17 09:41:10|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|3650.27|0
1608198090000|2020-12-17 09:41:30|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|0
1608198110000|2020-12-17 09:41:50|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|0
1608198140000|2020-12-17 09:42:20|3650.02|3650.02|3649.27|3649.27|3650.02|3650.02|3649.27|3649.27|0
1608198150000|2020-12-17 09:42:30|3649.01|3649.01|3648.69|3648.69|3649.01|3649.01|3648.69|3648.69|0
1608198160000|2020-12-17 09:42:40|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|3647.89|0
1608198180000|2020-12-17 09:43:00|3646.7|3646.7|3645.51|3645.51|3646.7|3646.7|3645.12|3645.12|0
1608198190000|2020-12-17 09:43:10|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1608198200000|2020-12-17 09:43:20|3646.06|3646.06|3646.01|3646.01|3646.06|3646.06|3646.01|3646.01|0
1608198210000|2020-12-17 09:43:30|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1608198220000|2020-12-17 09:43:40|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1608198230000|2020-12-17 09:43:50|3645.53|3645.53|3647.36|3647.36|3647.36|3647.36|3645.53|3645.53|0
1608198280000|2020-12-17 09:44:40|3646.97|3646.97|3646.17|3646.17|3646.97|3646.97|3646.17|3646.17|0
1608198300000|2020-12-17 09:45:00|3646.47|3646.47|3646.66|3646.66|3647.27|3647.27|3646.47|3646.47|0
1608198310000|2020-12-17 09:45:10|3646.97|3646.97|3647.53|3647.53|3647.53|3647.53|3646.85|3646.85|0
1608198350000|2020-12-17 09:45:50|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1608198390000|2020-12-17 09:46:30|3646.55|3646.55|3645.36|3645.36|3646.55|3646.55|3645.36|3645.36|0
1608198400000|2020-12-17 09:46:40|3644.96|3644.96|3646.15|3646.15|3646.15|3646.15|3644.96|3644.96|0
1608198410000|2020-12-17 09:46:50|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|3646.94|0
1608198420000|2020-12-17 09:47:00|3647.03|3647.03|3648.04|3648.04|3648.04|3648.04|3647.03|3647.03|0
1608198440000|2020-12-17 09:47:20|3648.44|3648.44|3649.97|3649.97|3649.97|3649.97|3648.44|3648.44|0
1608198450000|2020-12-17 09:47:30|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1608198460000|2020-12-17 09:47:40|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|0
1608198490000|2020-12-17 09:48:10|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1608198500000|2020-12-17 09:48:20|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|0
1608198510000|2020-12-17 09:48:30|3648.44|3648.44|3648.22|3648.22|3648.44|3648.44|3648.22|3648.22|0
1608198520000|2020-12-17 09:48:40|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|0
1608198530000|2020-12-17 09:48:50|3647.32|3647.32|3648.51|3648.51|3650.89|3650.89|3647.32|3647.32|0
1608198540000|2020-12-17 09:49:00|3647.15|3647.15|3647.83|3647.83|3647.83|3647.83|3647.15|3647.15|0
1608198550000|2020-12-17 09:49:10|3647.58|3647.58|3646.9|3646.9|3647.58|3647.58|3646.9|3646.9|0
1608198570000|2020-12-17 09:49:30|3646.78|3646.78|3647.18|3647.18|3647.18|3647.18|3646.78|3646.78|0
1608198580000|2020-12-17 09:49:40|3647.03|3647.03|3646.34|3646.34|3647.03|3647.03|3646.34|3646.34|0
1608198590000|2020-12-17 09:49:50|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1608198600000|2020-12-17 09:50:00|3644.07|3644.07|3643.68|3643.68|3644.07|3644.07|3643.68|3643.68|0
1608198610000|2020-12-17 09:50:10|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|0
1608198620000|2020-12-17 09:50:20|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|0
1608198650000|2020-12-17 09:50:50|3643.91|3643.91|3644.31|3644.31|3644.31|3644.31|3643.91|3643.91|0
1608198660000|2020-12-17 09:51:00|3645.1|3645.1|3644.63|3644.63|3645.78|3645.78|3644.42|3644.42|0
1608198670000|2020-12-17 09:51:10|3644.23|3644.23|3644.55|3644.55|3644.55|3644.55|3644.23|3644.23|0
1608198680000|2020-12-17 09:51:20|3644.77|3644.77|3645.22|3645.22|3645.22|3645.22|3644.77|3644.77|0
1608198690000|2020-12-17 09:51:30|3645.07|3645.07|3644.92|3644.92|3645.07|3645.07|3644.92|3644.92|0
1608198700000|2020-12-17 09:51:40|3644.52|3644.52|3644.92|3644.92|3644.92|3644.92|3644.52|3644.52|0
1608198710000|2020-12-17 09:51:50|3645.31|3645.31|3645.43|3645.43|3645.43|3645.43|3645.31|3645.31|0
1608198720000|2020-12-17 09:52:00|3644.75|3644.75|3644.87|3644.87|3644.87|3644.87|3644.75|3644.75|0
1608198730000|2020-12-17 09:52:10|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|0
1608198750000|2020-12-17 09:52:30|3645.34|3645.34|3646.7|3646.7|3646.7|3646.7|3645.34|3645.34|0
1608198770000|2020-12-17 09:52:50|3647.5|3647.5|3647.97|3647.97|3648.45|3648.45|3647.5|3647.5|0
1608198780000|2020-12-17 09:53:00|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1608198790000|2020-12-17 09:53:10|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1608198800000|2020-12-17 09:53:20|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|0
1608198810000|2020-12-17 09:53:30|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|3649.75|0
1608198830000|2020-12-17 09:53:50|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1608198840000|2020-12-17 09:54:00|3649.6|3649.6|3650|3650|3650|3650|3649.04|3649.04|0
1608198860000|2020-12-17 09:54:20|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1608198870000|2020-12-17 09:54:30|3650.39|3650.39|3650.51|3650.51|3650.51|3650.51|3650.39|3650.39|0
1608198890000|2020-12-17 09:54:50|3650.65|3650.65|3650.02|3650.02|3650.65|3650.65|3650.02|3650.02|0
1608198900000|2020-12-17 09:55:00|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|3649.62|0
1608198910000|2020-12-17 09:55:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608198920000|2020-12-17 09:55:20|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1608198940000|2020-12-17 09:55:40|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|0
1608198950000|2020-12-17 09:55:50|3649.35|3649.35|3649.42|3649.42|3649.75|3649.75|3649.35|3649.35|0
1608198970000|2020-12-17 09:56:10|3649.27|3649.27|3649.95|3649.95|3649.95|3649.95|3649.27|3649.27|0
1608198990000|2020-12-17 09:56:30|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|0
1608199000000|2020-12-17 09:56:40|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|0
1608199030000|2020-12-17 09:57:10|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1608199070000|2020-12-17 09:57:50|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|0
1608199080000|2020-12-17 09:58:00|3651.76|3651.76|3652.16|3652.16|3652.16|3652.16|3651.76|3651.76|0
1608199090000|2020-12-17 09:58:10|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|0
1608199120000|2020-12-17 09:58:40|3653.35|3653.35|3654.14|3654.14|3654.14|3654.14|3653.35|3653.35|0
1608199130000|2020-12-17 09:58:50|3655.33|3655.33|3654.93|3654.93|3655.33|3655.33|3654.93|3654.93|0
1608199140000|2020-12-17 09:59:00|3655.62|3655.62|3656.3|3656.3|3656.3|3656.3|3655.62|3655.62|0
1608199150000|2020-12-17 09:59:10|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|3655.51|0
1608199170000|2020-12-17 09:59:30|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|3655.67|0
1608199180000|2020-12-17 09:59:40|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|3654.48|0
1608199190000|2020-12-17 09:59:50|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|3654.33|0
1608199250000|2020-12-17 10:00:50|3654.48|3654.48|3654.63|3654.63|3654.63|3654.63|3654.18|3654.18|0
1608199260000|2020-12-17 10:01:00|3653.44|3653.44|3656.04|3656.04|3656.04|3656.04|3653.44|3653.44|0
1608199280000|2020-12-17 10:01:20|3655.63|3655.63|3655.54|3655.54|3655.63|3655.63|3655.54|3655.54|0
1608199290000|2020-12-17 10:01:30|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|0
1608199310000|2020-12-17 10:01:50|3655|3655|3654.55|3654.55|3655|3655|3654.55|3654.55|0
1608199320000|2020-12-17 10:02:00|3654.38|3654.38|3653.7|3653.7|3654.38|3654.38|3653.7|3653.7|0
1608199340000|2020-12-17 10:02:20|3654|3654|3654|3654|3654|3654|3654|3654|0
1608199350000|2020-12-17 10:02:30|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|0
1608199370000|2020-12-17 10:02:50|3653.83|3653.83|3654.51|3654.51|3654.51|3654.51|3653.83|3653.83|0
1608199390000|2020-12-17 10:03:10|3653.72|3653.72|3653.67|3653.67|3653.72|3653.72|3653.67|3653.67|0
1608199400000|2020-12-17 10:03:20|3653.45|3653.45|3653.4|3653.4|3653.45|3653.45|3653.4|3653.4|0
1608199410000|2020-12-17 10:03:30|3653.23|3653.23|3653.11|3653.11|3653.23|3653.23|3652.55|3652.55|0
1608199420000|2020-12-17 10:03:40|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|0
1608199440000|2020-12-17 10:04:00|3653.67|3653.67|3653.75|3653.75|3653.75|3653.75|3653.67|3653.67|0
1608199490000|2020-12-17 10:04:50|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|0
1608199500000|2020-12-17 10:05:00|3652.4|3652.4|3651.94|3651.94|3652.62|3652.62|3651.94|3651.94|0
1608199520000|2020-12-17 10:05:20|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|0
1608199530000|2020-12-17 10:05:30|3651.14|3651.14|3651.54|3651.54|3651.54|3651.54|3651.14|3651.14|0
1608199540000|2020-12-17 10:05:40|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608199560000|2020-12-17 10:06:00|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|3651.88|0
1608199590000|2020-12-17 10:06:30|3651.8|3651.8|3652.07|3652.07|3652.07|3652.07|3651.8|3651.8|0
1608199630000|2020-12-17 10:07:10|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1608199650000|2020-12-17 10:07:30|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|0
1608199680000|2020-12-17 10:08:00|3652.33|3652.33|3652.73|3652.73|3652.73|3652.73|3652.33|3652.33|0
1608199700000|2020-12-17 10:08:20|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1608199720000|2020-12-17 10:08:40|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1608199730000|2020-12-17 10:08:50|3653.79|3653.79|3653.64|3653.64|3653.79|3653.79|3653.64|3653.64|0
1608199740000|2020-12-17 10:09:00|3653.52|3653.52|3654.21|3654.21|3654.21|3654.21|3653.52|3653.52|0
1608199760000|2020-12-17 10:09:20|3653.41|3653.41|3653.02|3653.02|3653.41|3653.41|3653.02|3653.02|0
1608199770000|2020-12-17 10:09:30|3653.41|3653.41|3652.33|3652.33|3653.41|3653.41|3652.33|3652.33|0
1608199800000|2020-12-17 10:10:00|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|0
1608199810000|2020-12-17 10:10:10|3651.94|3651.94|3650.84|3650.84|3651.94|3651.94|3650.84|3650.84|0
1608199820000|2020-12-17 10:10:20|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|0
1608199830000|2020-12-17 10:10:30|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1608199840000|2020-12-17 10:10:40|3650.91|3650.91|3650.51|3650.51|3650.91|3650.91|3650.51|3650.51|0
1608199860000|2020-12-17 10:11:00|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|0
1608199890000|2020-12-17 10:11:30|3651.99|3651.99|3651.59|3651.59|3651.99|3651.99|3651.59|3651.59|0
1608199910000|2020-12-17 10:11:50|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1608199930000|2020-12-17 10:12:10|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1608199960000|2020-12-17 10:12:40|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|3650.75|0
1608199980000|2020-12-17 10:13:00|3650.59|3650.59|3649.9|3649.9|3650.59|3650.59|3649.9|3649.9|0
1608199990000|2020-12-17 10:13:10|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1608200010000|2020-12-17 10:13:30|3648.43|3648.43|3648.57|3648.57|3648.82|3648.82|3648.43|3648.43|0
1608200040000|2020-12-17 10:14:00|3647.78|3647.78|3647.7|3647.7|3647.78|3647.78|3647.7|3647.7|0
1608200050000|2020-12-17 10:14:10|3647.58|3647.58|3647.7|3647.7|3647.7|3647.7|3647.58|3647.58|0
1608200060000|2020-12-17 10:14:20|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608200100000|2020-12-17 10:15:00|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1608200120000|2020-12-17 10:15:20|3648.29|3648.29|3649.48|3649.48|3649.48|3649.48|3648.29|3648.29|0
1608200130000|2020-12-17 10:15:30|3649.65|3649.65|3650.08|3650.08|3650.22|3650.22|3649.65|3649.65|0
1608200140000|2020-12-17 10:15:40|3650|3650|3650|3650|3650|3650|3650|3650|0
1608200150000|2020-12-17 10:15:50|3650.4|3650.4|3650.79|3650.79|3650.79|3650.79|3650.4|3650.4|0
1608200170000|2020-12-17 10:16:10|3650.4|3650.4|3650|3650|3650.4|3650.4|3650|3650|0
1608200200000|2020-12-17 10:16:40|3649.32|3649.32|3649.73|3649.73|3649.73|3649.73|3649.32|3649.32|0
1608200240000|2020-12-17 10:17:20|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1608200250000|2020-12-17 10:17:30|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|0
1608200260000|2020-12-17 10:17:40|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1608200270000|2020-12-17 10:17:50|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608200280000|2020-12-17 10:18:00|3649.64|3649.64|3650.09|3650.09|3650.09|3650.09|3649.64|3649.64|0
1608200290000|2020-12-17 10:18:10|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|3650.01|0
1608200300000|2020-12-17 10:18:20|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|3649.25|0
1608200310000|2020-12-17 10:18:30|3649.17|3649.17|3649.03|3649.03|3649.17|3649.17|3648.92|3648.92|0
1608200340000|2020-12-17 10:19:00|3649.43|3649.43|3650.21|3650.21|3650.36|3650.36|3649.43|3649.43|0
1608200350000|2020-12-17 10:19:10|3649.76|3649.76|3650.89|3650.89|3650.89|3650.89|3649.76|3649.76|0
1608200360000|2020-12-17 10:19:20|3651.14|3651.14|3651.16|3651.16|3651.55|3651.55|3651.14|3651.14|0
1608200370000|2020-12-17 10:19:30|3650.76|3650.76|3649.97|3649.97|3650.76|3650.76|3649.97|3649.97|0
1608200380000|2020-12-17 10:19:40|3650.05|3650.05|3650.65|3650.65|3650.65|3650.65|3649.97|3649.97|0
1608200390000|2020-12-17 10:19:50|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|0
1608200400000|2020-12-17 10:20:00|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1608200410000|2020-12-17 10:20:10|3651.56|3651.56|3651.19|3651.19|3651.56|3651.56|3651.19|3651.19|0
1608200440000|2020-12-17 10:20:40|3651.03|3651.03|3650.35|3650.35|3651.03|3651.03|3649.67|3649.67|0
1608200460000|2020-12-17 10:21:00|3650.27|3650.27|3648.9|3648.9|3650.27|3650.27|3648.9|3648.9|0
1608200470000|2020-12-17 10:21:10|3648.65|3648.65|3647.12|3647.12|3648.65|3648.65|3647.12|3647.12|0
1608200490000|2020-12-17 10:21:30|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1608200500000|2020-12-17 10:21:40|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|3647.67|0
1608200540000|2020-12-17 10:22:20|3647.59|3647.59|3648.95|3648.95|3648.95|3648.95|3647.59|3647.59|0
1608200550000|2020-12-17 10:22:30|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|3649.4|0
1608200580000|2020-12-17 10:23:00|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|3649.32|0
1608200600000|2020-12-17 10:23:20|3648.92|3648.92|3649.32|3649.32|3649.32|3649.32|3648.92|3648.92|0
1608200610000|2020-12-17 10:23:30|3650|3650|3648.92|3648.92|3650|3650|3648.92|3648.92|0
1608200620000|2020-12-17 10:23:40|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1608200650000|2020-12-17 10:24:10|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|3649.39|0
1608200700000|2020-12-17 10:25:00|3649.79|3649.79|3649.34|3649.34|3649.79|3649.79|3649.34|3649.34|0
1608200740000|2020-12-17 10:25:40|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1608200750000|2020-12-17 10:25:50|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1608200790000|2020-12-17 10:26:30|3649.34|3649.34|3649.73|3649.73|3649.73|3649.73|3649.34|3649.34|0
1608200830000|2020-12-17 10:27:10|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|0
1608200840000|2020-12-17 10:27:20|3651.1|3651.1|3651.78|3651.78|3651.78|3651.78|3651.1|3651.1|0
1608200850000|2020-12-17 10:27:30|3652.18|3652.18|3653.03|3653.03|3653.03|3653.03|3652.18|3652.18|0
1608200880000|2020-12-17 10:28:00|3653.11|3653.11|3653.03|3653.03|3653.11|3653.11|3653.03|3653.03|0
1608200890000|2020-12-17 10:28:10|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1608200900000|2020-12-17 10:28:20|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|3653.03|0
1608200920000|2020-12-17 10:28:40|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|0
1608200930000|2020-12-17 10:28:50|3653.31|3653.31|3653.6|3653.6|3653.6|3653.6|3652.92|3652.92|0
1608200940000|2020-12-17 10:29:00|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|0
1608200950000|2020-12-17 10:29:10|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1608200960000|2020-12-17 10:29:20|3653.2|3653.2|3653.29|3653.29|3653.29|3653.29|3653.2|3653.2|0
1608200970000|2020-12-17 10:29:30|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|0
1608201000000|2020-12-17 10:30:00|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|3654.26|0
1608201010000|2020-12-17 10:30:10|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|3654.65|0
1608201020000|2020-12-17 10:30:20|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1608201030000|2020-12-17 10:30:30|3655.42|3655.42|3655.94|3655.94|3655.94|3655.94|3655.25|3655.25|0
1608201040000|2020-12-17 10:30:40|3656.33|3656.33|3657.02|3657.02|3657.02|3657.02|3656.33|3656.33|0
1608201080000|2020-12-17 10:31:20|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|3657.41|0
1608201100000|2020-12-17 10:31:40|3658.1|3658.1|3658.25|3658.25|3658.25|3658.25|3658.1|3658.1|0
1608201120000|2020-12-17 10:32:00|3657.85|3657.85|3657.17|3657.17|3657.85|3657.85|3657.17|3657.17|0
1608201130000|2020-12-17 10:32:10|3656.77|3656.77|3656.69|3656.69|3656.77|3656.77|3656.69|3656.69|0
1608201140000|2020-12-17 10:32:20|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|3656.29|0
1608201150000|2020-12-17 10:32:30|3655.84|3655.84|3655.51|3655.51|3655.84|3655.84|3655.51|3655.51|0
1608201160000|2020-12-17 10:32:40|3655.67|3655.67|3655.28|3655.28|3655.67|3655.67|3655.28|3655.28|0
1608201230000|2020-12-17 10:33:50|3654.59|3654.59|3655.43|3655.43|3655.43|3655.43|3654.59|3654.59|0
1608201240000|2020-12-17 10:34:00|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1608201250000|2020-12-17 10:34:10|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|0
1608201260000|2020-12-17 10:34:20|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608201270000|2020-12-17 10:34:30|3651.96|3651.96|3652.03|3652.03|3652.03|3652.03|3651.82|3651.82|0
1608201280000|2020-12-17 10:34:40|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|3651.87|0
1608201300000|2020-12-17 10:35:00|3651.18|3651.18|3650.22|3650.22|3651.18|3651.18|3650.22|3650.22|0
1608201310000|2020-12-17 10:35:10|3649.83|3649.83|3650.22|3650.22|3650.22|3650.22|3649.83|3649.83|0
1608201330000|2020-12-17 10:35:30|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|3649.54|0
1608201340000|2020-12-17 10:35:40|3649.94|3649.94|3650.62|3650.62|3650.62|3650.62|3649.94|3649.94|0
1608201360000|2020-12-17 10:36:00|3649.83|3649.83|3649.94|3649.94|3649.94|3649.94|3649.14|3649.14|0
1608201370000|2020-12-17 10:36:10|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|3649.85|0
1608201380000|2020-12-17 10:36:20|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1608201390000|2020-12-17 10:36:30|3650.18|3650.18|3649.79|3649.79|3650.18|3650.18|3649.79|3649.79|0
1608201410000|2020-12-17 10:36:50|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|0
1608201430000|2020-12-17 10:37:10|3649.8|3649.8|3649.5|3649.5|3649.8|3649.8|3649.5|3649.5|0
1608201470000|2020-12-17 10:37:50|3649.25|3649.25|3647.45|3647.45|3649.25|3649.25|3647.05|3647.05|0
1608201480000|2020-12-17 10:38:00|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|0
1608201490000|2020-12-17 10:38:10|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1608201500000|2020-12-17 10:38:20|3648.91|3648.91|3648.51|3648.51|3649.31|3649.31|3648.51|3648.51|0
1608201580000|2020-12-17 10:39:40|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608201590000|2020-12-17 10:39:50|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|3649.59|0
1608201610000|2020-12-17 10:40:10|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1608201630000|2020-12-17 10:40:30|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608201660000|2020-12-17 10:41:00|3649.59|3649.59|3649.99|3649.99|3649.99|3649.99|3649.59|3649.59|0
1608201680000|2020-12-17 10:41:20|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1608201690000|2020-12-17 10:41:30|3650.28|3650.28|3651.64|3651.64|3651.64|3651.64|3650.28|3650.28|0
1608201720000|2020-12-17 10:42:00|3650.96|3650.96|3651.64|3651.64|3651.64|3651.64|3650.96|3650.96|0
1608201730000|2020-12-17 10:42:10|3651.49|3651.49|3652.29|3652.29|3652.29|3652.29|3651.49|3651.49|0
1608201770000|2020-12-17 10:42:50|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608201790000|2020-12-17 10:43:10|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|0
1608201800000|2020-12-17 10:43:20|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|3651.49|0
1608201860000|2020-12-17 10:44:20|3651.1|3651.1|3651.49|3651.49|3651.49|3651.49|3651.1|3651.1|0
1608201870000|2020-12-17 10:44:30|3650.7|3650.7|3650.86|3650.86|3650.95|3650.95|3650.7|3650.7|0
1608201900000|2020-12-17 10:45:00|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1608201910000|2020-12-17 10:45:10|3650.81|3650.81|3650.66|3650.66|3650.81|3650.81|3650.66|3650.66|0
1608201920000|2020-12-17 10:45:20|3650.6|3650.6|3650.66|3650.66|3650.66|3650.66|3650.6|3650.6|0
1608201950000|2020-12-17 10:45:50|3650.81|3650.81|3649.56|3649.56|3650.81|3650.81|3649.56|3649.56|0
1608201960000|2020-12-17 10:46:00|3649.96|3649.96|3650.26|3650.26|3650.26|3650.26|3649.96|3649.96|0
1608201970000|2020-12-17 10:46:10|3650.56|3650.56|3650.41|3650.41|3650.56|3650.56|3650.41|3650.41|0
1608201990000|2020-12-17 10:46:30|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|3650.58|0
1608202020000|2020-12-17 10:47:00|3650.18|3650.18|3650.97|3650.97|3650.97|3650.97|3650.18|3650.18|0
1608202040000|2020-12-17 10:47:20|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|0
1608202090000|2020-12-17 10:48:10|3650.45|3650.45|3651.53|3651.53|3651.53|3651.53|3650.45|3650.45|0
1608202110000|2020-12-17 10:48:30|3651.65|3651.65|3651.62|3651.62|3651.77|3651.77|3651.38|3651.38|0
1608202140000|2020-12-17 10:49:00|3651.71|3651.71|3651.62|3651.62|3651.71|3651.71|3651.62|3651.62|0
1608202180000|2020-12-17 10:49:40|3651.23|3651.23|3650.98|3650.98|3651.23|3651.23|3650.98|3650.98|0
1608202190000|2020-12-17 10:49:50|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608202200000|2020-12-17 10:50:00|3649.39|3649.39|3649|3649|3649.39|3649.39|3649|3649|0
1608202210000|2020-12-17 10:50:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608202220000|2020-12-17 10:50:20|3648.84|3648.84|3649.23|3649.23|3649.23|3649.23|3648.44|3648.44|0
1608202240000|2020-12-17 10:50:40|3647.25|3647.25|3647.36|3647.36|3648.04|3648.04|3647.25|3647.25|0
1608202250000|2020-12-17 10:50:50|3647.2|3647.2|3646.51|3646.51|3647.2|3647.2|3646.51|3646.51|0
1608202260000|2020-12-17 10:51:00|3645.72|3645.72|3646.26|3646.26|3646.26|3646.26|3645.72|3645.72|0
1608202270000|2020-12-17 10:51:10|3646.43|3646.43|3647.62|3647.62|3647.62|3647.62|3646.43|3646.43|0
1608202280000|2020-12-17 10:51:20|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1608202300000|2020-12-17 10:51:40|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|3647.22|0
1608202310000|2020-12-17 10:51:50|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1608202330000|2020-12-17 10:52:10|3647.09|3647.09|3647.01|3647.01|3647.09|3647.09|3647.01|3647.01|0
1608202370000|2020-12-17 10:52:50|3646.86|3646.86|3644.96|3644.96|3646.86|3646.86|3644.96|3644.96|0
1608202380000|2020-12-17 10:53:00|3644.81|3644.81|3643.47|3643.47|3644.81|3644.81|3643.07|3643.07|0
1608202390000|2020-12-17 10:53:10|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|3643.86|0
1608202410000|2020-12-17 10:53:30|3643.6|3643.6|3643.7|3643.7|3643.7|3643.7|3643.6|3643.6|0
1608202470000|2020-12-17 10:54:30|3644.39|3644.39|3645.07|3645.07|3645.07|3645.07|3644.39|3644.39|0
1608202480000|2020-12-17 10:54:40|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|0
1608202490000|2020-12-17 10:54:50|3644.57|3644.57|3643.21|3643.21|3644.57|3644.57|3643.21|3643.21|0
1608202500000|2020-12-17 10:55:00|3642.96|3642.96|3640.97|3640.97|3642.96|3642.96|3640.97|3640.97|0
1608202510000|2020-12-17 10:55:10|3641.08|3641.08|3641.48|3641.48|3641.48|3641.48|3641.08|3641.08|0
1608202530000|2020-12-17 10:55:30|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|0
1608202550000|2020-12-17 10:55:50|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|0
1608202580000|2020-12-17 10:56:20|3642.49|3642.49|3643.53|3643.53|3643.53|3643.53|3642.34|3642.34|0
1608202590000|2020-12-17 10:56:30|3643.92|3643.92|3644.63|3644.63|3644.63|3644.63|3643.84|3643.84|0
1608202610000|2020-12-17 10:56:50|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|0
1608202630000|2020-12-17 10:57:10|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1608202640000|2020-12-17 10:57:20|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1608202660000|2020-12-17 10:57:40|3645.3|3645.3|3645.18|3645.18|3645.3|3645.3|3645.18|3645.18|0
1608202670000|2020-12-17 10:57:50|3644.77|3644.77|3643.25|3643.25|3644.77|3644.77|3643.25|3643.25|0
1608202680000|2020-12-17 10:58:00|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|0
1608202720000|2020-12-17 10:58:40|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|0
1608202740000|2020-12-17 10:59:00|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|3641.64|0
1608202750000|2020-12-17 10:59:10|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|3642.32|0
1608202780000|2020-12-17 10:59:40|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|3642.72|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3642.83|3642.83|3643.23|3643.23|3642.44|3642.44|0
1608202810000|2020-12-17 11:00:10|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1608202820000|2020-12-17 11:00:20|3642.83|3642.83|3642.04|3642.04|3642.83|3642.83|3642.04|3642.04|0
1608202830000|2020-12-17 11:00:30|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|0
1608202840000|2020-12-17 11:00:40|3640.96|3640.96|3640.56|3640.56|3640.96|3640.96|3640.56|3640.56|0
1608202850000|2020-12-17 11:00:50|3639.98|3639.98|3639.59|3639.59|3639.98|3639.98|3639.59|3639.59|0
1608202880000|2020-12-17 11:01:20|3639.19|3639.19|3639.35|3639.35|3639.35|3639.35|3639.19|3639.19|0
1608202890000|2020-12-17 11:01:30|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|0
1608202900000|2020-12-17 11:01:40|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|0
1608202910000|2020-12-17 11:01:50|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|3639.75|0
1608202930000|2020-12-17 11:02:10|3640.2|3640.2|3641.53|3641.53|3641.53|3641.53|3640.2|3640.2|0
1608202940000|2020-12-17 11:02:20|3641.74|3641.74|3642.54|3642.54|3642.54|3642.54|3641.74|3641.74|0
1608202950000|2020-12-17 11:02:30|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1608202970000|2020-12-17 11:02:50|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|0
1608202980000|2020-12-17 11:03:00|3642.18|3642.18|3642.58|3642.58|3642.58|3642.58|3642.18|3642.18|0
1608202990000|2020-12-17 11:03:10|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|0
1608203000000|2020-12-17 11:03:20|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1608203020000|2020-12-17 11:03:40|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1608203030000|2020-12-17 11:03:50|3643.55|3643.55|3644.54|3644.54|3645.14|3645.14|3643.55|3643.55|0
1608203040000|2020-12-17 11:04:00|3645.73|3645.73|3646.13|3646.13|3646.13|3646.13|3645.73|3645.73|0
1608203060000|2020-12-17 11:04:20|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|0
1608203080000|2020-12-17 11:04:40|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|3646.92|0
1608203090000|2020-12-17 11:04:50|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1608203110000|2020-12-17 11:05:10|3646.92|3646.92|3647.6|3647.6|3647.6|3647.6|3646.92|3646.92|0
1608203140000|2020-12-17 11:05:40|3648|3648|3648|3648|3648|3648|3648|3648|0
1608203160000|2020-12-17 11:06:00|3648.4|3648.4|3651.38|3651.38|3651.38|3651.38|3648.4|3648.4|0
1608203170000|2020-12-17 11:06:10|3651.54|3651.54|3650.83|3650.83|3652.59|3652.59|3650|3650|0
1608203180000|2020-12-17 11:06:20|3651.41|3651.41|3652.01|3652.01|3652.01|3652.01|3650.81|3650.81|0
1608203190000|2020-12-17 11:06:30|3653.2|3653.2|3653.8|3653.8|3653.8|3653.8|3653.2|3653.2|0
1608203200000|2020-12-17 11:06:40|3653.12|3653.12|3652.44|3652.44|3653.12|3653.12|3652.44|3652.44|0
1608203220000|2020-12-17 11:07:00|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|0
1608203230000|2020-12-17 11:07:10|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|3651.64|0
1608203240000|2020-12-17 11:07:20|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|3651.23|0
1608203250000|2020-12-17 11:07:30|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|3650.43|0
1608203280000|2020-12-17 11:08:00|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|3650.68|0
1608203290000|2020-12-17 11:08:10|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1608203300000|2020-12-17 11:08:20|3651.6|3651.6|3651.3|3651.3|3651.6|3651.6|3651.3|3651.3|0
1608203320000|2020-12-17 11:08:40|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|3651.69|0
1608203330000|2020-12-17 11:08:50|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|3652.09|0
1608203340000|2020-12-17 11:09:00|3652.24|3652.24|3652.63|3652.63|3652.63|3652.63|3652.24|3652.24|0
1608203360000|2020-12-17 11:09:20|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|0
1608203370000|2020-12-17 11:09:30|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|0
1608203390000|2020-12-17 11:09:50|3652.63|3652.63|3653.03|3653.03|3653.03|3653.03|3652.63|3652.63|0
1608203430000|2020-12-17 11:10:30|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1608203460000|2020-12-17 11:11:00|3653.13|3653.13|3653.81|3653.81|3654.5|3654.5|3653.13|3653.13|0
1608203490000|2020-12-17 11:11:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1608203500000|2020-12-17 11:11:40|3653.28|3653.28|3653.68|3653.68|3653.68|3653.68|3653.28|3653.28|0
1608203540000|2020-12-17 11:12:20|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|3654.07|0
1608203570000|2020-12-17 11:12:50|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|3653.68|0
1608203640000|2020-12-17 11:14:00|3654.07|3654.07|3655.46|3655.46|3655.46|3655.46|3654.07|3654.07|0
1608203650000|2020-12-17 11:14:10|3655.62|3655.62|3656.02|3656.02|3656.02|3656.02|3655.62|3655.62|0
1608203660000|2020-12-17 11:14:20|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|0
1608203670000|2020-12-17 11:14:30|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1608203680000|2020-12-17 11:14:40|3657.03|3657.03|3657.42|3657.42|3657.42|3657.42|3657.03|3657.03|0
1608203700000|2020-12-17 11:15:00|3656.63|3656.63|3655.84|3655.84|3656.63|3656.63|3655.84|3655.84|0
1608203710000|2020-12-17 11:15:10|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1608203730000|2020-12-17 11:15:30|3656.92|3656.92|3657.89|3657.89|3658.29|3658.29|3656.92|3656.92|0
1608203760000|2020-12-17 11:16:00|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1608203780000|2020-12-17 11:16:20|3658.68|3658.68|3658.68|3658.68|3659.08|3659.08|3658.68|3658.68|0
1608203800000|2020-12-17 11:16:40|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|0
1608203820000|2020-12-17 11:17:00|3658.4|3658.4|3659.76|3659.76|3659.76|3659.76|3658.4|3658.4|0
1608203840000|2020-12-17 11:17:20|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|0
1608203880000|2020-12-17 11:18:00|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|0
1608203890000|2020-12-17 11:18:10|3660.24|3660.24|3661.04|3661.04|3661.04|3661.04|3660.24|3660.24|0
1608203910000|2020-12-17 11:18:30|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|3661.43|0
1608203920000|2020-12-17 11:18:40|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1608203960000|2020-12-17 11:19:20|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|0
1608203970000|2020-12-17 11:19:30|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|0
1608203990000|2020-12-17 11:19:50|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|0
1608204000000|2020-12-17 11:20:00|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|0
1608204010000|2020-12-17 11:20:10|3658.26|3658.26|3661.04|3661.04|3661.04|3661.04|3658.26|3658.26|0
1608204020000|2020-12-17 11:20:20|3659.85|3659.85|3657.26|3657.26|3659.85|3659.85|3657.03|3657.03|0
1608204030000|2020-12-17 11:20:30|3657.38|3657.38|3657.62|3657.62|3657.62|3657.62|3657.38|3657.38|0
1608204040000|2020-12-17 11:20:40|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1608204060000|2020-12-17 11:21:00|3657.19|3657.19|3657.98|3657.98|3657.98|3657.98|3656.79|3656.79|0
1608204070000|2020-12-17 11:21:10|3656.61|3656.61|3656.72|3656.72|3656.72|3656.72|3655.93|3655.93|0
1608204110000|2020-12-17 11:21:50|3657.12|3657.12|3657.52|3657.52|3657.52|3657.52|3657.12|3657.12|0
1608204120000|2020-12-17 11:22:00|3658.31|3658.31|3658.71|3658.71|3658.71|3658.71|3658.31|3658.31|0
1608204130000|2020-12-17 11:22:10|3659.31|3659.31|3659.71|3659.71|3659.71|3659.71|3659.31|3659.31|0
1608204160000|2020-12-17 11:22:40|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|0
1608204170000|2020-12-17 11:22:50|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|3659.71|0
1608204180000|2020-12-17 11:23:00|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|3659.38|0
1608204190000|2020-12-17 11:23:10|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|3659.21|0
1608204200000|2020-12-17 11:23:20|3658.81|3658.81|3659.21|3659.21|3659.21|3659.21|3658.81|3658.81|0
1608204230000|2020-12-17 11:23:50|3658.73|3658.73|3658.34|3658.34|3658.73|3658.73|3658.34|3658.34|0
1608204240000|2020-12-17 11:24:00|3657.94|3657.94|3658.34|3658.34|3658.34|3658.34|3657.94|3657.94|0
1608204260000|2020-12-17 11:24:20|3659.02|3659.02|3658.94|3658.94|3659.02|3659.02|3658.94|3658.94|0
1608204270000|2020-12-17 11:24:30|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|3658.25|0
1608204320000|2020-12-17 11:25:20|3657.46|3657.46|3657.46|3657.46|3657.86|3657.86|3657.46|3657.46|0
1608204340000|2020-12-17 11:25:40|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|3656.67|0
1608204350000|2020-12-17 11:25:50|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1608204360000|2020-12-17 11:26:00|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|0
1608204370000|2020-12-17 11:26:10|3656.79|3656.79|3656.94|3656.94|3656.94|3656.94|3656.79|3656.79|0
1608204400000|2020-12-17 11:26:40|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|3657.73|0
1608204420000|2020-12-17 11:27:00|3657.68|3657.68|3657.52|3657.52|3657.68|3657.68|3657.52|3657.52|0
1608204430000|2020-12-17 11:27:10|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|0
1608204450000|2020-12-17 11:27:30|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|0
1608204460000|2020-12-17 11:27:40|3657.58|3657.58|3657.18|3657.18|3657.58|3657.58|3657.18|3657.18|0
1608204520000|2020-12-17 11:28:40|3656.97|3656.97|3656.17|3656.17|3656.97|3656.97|3656.17|3656.17|0
1608204530000|2020-12-17 11:28:50|3655.78|3655.78|3655.09|3655.09|3655.78|3655.78|3654.41|3654.41|0
1608204540000|2020-12-17 11:29:00|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|3653.04|0
1608204570000|2020-12-17 11:29:30|3651.85|3651.85|3651.21|3651.21|3651.85|3651.85|3651.04|3651.04|0
1608204580000|2020-12-17 11:29:40|3650.91|3650.91|3650.12|3650.12|3650.91|3650.91|3650.12|3650.12|0
1608204610000|2020-12-17 11:30:10|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1608204670000|2020-12-17 11:31:10|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|0
1608204690000|2020-12-17 11:31:30|3649.27|3649.27|3647.79|3647.79|3649.27|3649.27|3647.79|3647.79|0
1608204710000|2020-12-17 11:31:50|3647|3647|3647|3647|3647|3647|3647|3647|0
1608204730000|2020-12-17 11:32:10|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608204770000|2020-12-17 11:32:50|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1608204780000|2020-12-17 11:33:00|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608204790000|2020-12-17 11:33:10|3646.77|3646.77|3646.85|3646.85|3646.85|3646.85|3646.77|3646.77|0
1608204840000|2020-12-17 11:34:00|3647|3647|3647|3647|3647|3647|3647|3647|0
1608204850000|2020-12-17 11:34:10|3647.15|3647.15|3647.94|3647.94|3647.94|3647.94|3647.15|3647.15|0
1608204880000|2020-12-17 11:34:40|3647.78|3647.78|3647.7|3647.7|3647.78|3647.78|3647.3|3647.3|0
1608204890000|2020-12-17 11:34:50|3648.49|3648.49|3648.49|3648.49|3648.89|3648.89|3648.49|3648.49|0
1608204900000|2020-12-17 11:35:00|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608204960000|2020-12-17 11:36:00|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1608204990000|2020-12-17 11:36:30|3647.3|3647.3|3647.15|3647.15|3647.3|3647.3|3647.15|3647.15|0
1608205000000|2020-12-17 11:36:40|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|0
1608205030000|2020-12-17 11:37:10|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|0
1608205070000|2020-12-17 11:37:50|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|0
1608205120000|2020-12-17 11:38:40|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1608205130000|2020-12-17 11:38:50|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|3649.2|0
1608205140000|2020-12-17 11:39:00|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1608205150000|2020-12-17 11:39:10|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|0
1608205160000|2020-12-17 11:39:20|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|3650.39|0
1608205170000|2020-12-17 11:39:30|3651.18|3651.18|3651.35|3651.35|3651.35|3651.35|3651.18|3651.18|0
1608205180000|2020-12-17 11:39:40|3652.03|3652.03|3652.6|3652.6|3652.6|3652.6|3652.03|3652.03|0
1608205190000|2020-12-17 11:39:50|3652.76|3652.76|3652.6|3652.6|3652.76|3652.76|3652.6|3652.6|0
1608205200000|2020-12-17 11:40:00|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|0
1608205210000|2020-12-17 11:40:10|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1608205230000|2020-12-17 11:40:30|3651.88|3651.88|3652.57|3652.57|3652.57|3652.57|3651.88|3651.88|0
1608205240000|2020-12-17 11:40:40|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1608205250000|2020-12-17 11:40:50|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|3651.61|0
1608205260000|2020-12-17 11:41:00|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|0
1608205280000|2020-12-17 11:41:20|3652.24|3652.24|3651.79|3651.79|3652.24|3652.24|3651.79|3651.79|0
1608205300000|2020-12-17 11:41:40|3651|3651|3651|3651|3651|3651|3650.6|3650.6|0
1608205310000|2020-12-17 11:41:50|3650.32|3650.32|3648.95|3648.95|3650.32|3650.32|3648.95|3648.95|0
1608205320000|2020-12-17 11:42:00|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|3648.27|0
1608205350000|2020-12-17 11:42:30|3648.18|3648.18|3647.5|3647.5|3648.18|3648.18|3647.5|3647.5|0
1608205360000|2020-12-17 11:42:40|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|3647.1|0
1608205380000|2020-12-17 11:43:00|3647.41|3647.41|3648.2|3648.2|3648.39|3648.39|3647.41|3647.41|0
1608205410000|2020-12-17 11:43:30|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|3648.6|0
1608205450000|2020-12-17 11:44:10|3649|3649|3649|3649|3649|3649|3649|3649|0
1608205480000|2020-12-17 11:44:40|3649.39|3649.39|3649.79|3649.79|3650.19|3650.19|3649.39|3649.39|0
1608205490000|2020-12-17 11:44:50|3650.58|3650.58|3650.67|3650.67|3650.67|3650.67|3650.58|3650.58|0
1608205500000|2020-12-17 11:45:00|3650.83|3650.83|3650.98|3650.98|3650.98|3650.98|3650.83|3650.83|0
1608205510000|2020-12-17 11:45:10|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|0
1608205530000|2020-12-17 11:45:30|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1608205540000|2020-12-17 11:45:40|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1608205550000|2020-12-17 11:45:50|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|0
1608205570000|2020-12-17 11:46:10|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1608205590000|2020-12-17 11:46:30|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|0
1608205600000|2020-12-17 11:46:40|3648.61|3648.61|3648.53|3648.53|3648.61|3648.61|3648.53|3648.53|0
1608205610000|2020-12-17 11:46:50|3648.93|3648.93|3648.94|3648.94|3648.94|3648.94|3648.78|3648.78|0
1608205620000|2020-12-17 11:47:00|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|3649.03|0
1608205670000|2020-12-17 11:47:50|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|3649.19|0
1608205680000|2020-12-17 11:48:00|3648.87|3648.87|3648.87|3648.87|3648.87|3648.87|3648.66|3648.66|0
1608205690000|2020-12-17 11:48:10|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|3648.08|0
1608205720000|2020-12-17 11:48:40|3648.32|3648.32|3647.92|3647.92|3648.32|3648.32|3647.92|3647.92|0
1608205740000|2020-12-17 11:49:00|3648.22|3648.22|3648.22|3648.22|3648.63|3648.63|3648.22|3648.22|0
1608205770000|2020-12-17 11:49:30|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1608205780000|2020-12-17 11:49:40|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1608205800000|2020-12-17 11:50:00|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|3648.41|0
1608205810000|2020-12-17 11:50:10|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3646.7|3646.7|0
1608205820000|2020-12-17 11:50:20|3648.18|3648.18|3647.84|3647.84|3648.18|3648.18|3647.84|3647.84|0
1608205830000|2020-12-17 11:50:30|3648.52|3648.52|3647.84|3647.84|3648.52|3648.52|3647.84|3647.84|0
1608205860000|2020-12-17 11:51:00|3647.67|3647.67|3648.01|3648.01|3648.01|3648.01|3647.67|3647.67|0
1608205870000|2020-12-17 11:51:10|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|3649.04|0
1608205890000|2020-12-17 11:51:30|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1608205900000|2020-12-17 11:51:40|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1608205910000|2020-12-17 11:51:50|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|3648.09|0
1608205920000|2020-12-17 11:52:00|3648.15|3648.15|3648.2|3648.2|3648.2|3648.2|3648.15|3648.15|0
1608205930000|2020-12-17 11:52:10|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|0
1608205940000|2020-12-17 11:52:20|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1608205950000|2020-12-17 11:52:30|3648.42|3648.42|3648.82|3648.82|3648.82|3648.82|3648.42|3648.42|0
1608205960000|2020-12-17 11:52:40|3648.9|3648.9|3648.27|3648.27|3648.98|3648.98|3648.19|3648.19|0
1608205970000|2020-12-17 11:52:50|3648.35|3648.35|3647.96|3647.96|3648.35|3648.35|3647.96|3647.96|0
1608205990000|2020-12-17 11:53:10|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|0
1608206000000|2020-12-17 11:53:20|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608206020000|2020-12-17 11:53:40|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1608206050000|2020-12-17 11:54:10|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|0
1608206070000|2020-12-17 11:54:30|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1608206080000|2020-12-17 11:54:40|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1608206100000|2020-12-17 11:55:00|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|3649.86|0
1608206110000|2020-12-17 11:55:10|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1608206140000|2020-12-17 11:55:40|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|0
1608206150000|2020-12-17 11:55:50|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|0
1608206170000|2020-12-17 11:56:10|3653.51|3653.51|3654.46|3654.46|3654.46|3654.46|3653.51|3653.51|0
1608206180000|2020-12-17 11:56:20|3654.79|3654.79|3654.91|3654.91|3655.31|3655.31|3654.63|3654.63|0
1608206200000|2020-12-17 11:56:40|3655|3655|3655|3655|3655|3655|3655|3655|0
1608206210000|2020-12-17 11:56:50|3655.68|3655.68|3655.73|3655.73|3655.73|3655.73|3655.68|3655.68|0
1608206220000|2020-12-17 11:57:00|3655.98|3655.98|3657.34|3657.34|3657.34|3657.34|3655.98|3655.98|0
1608206230000|2020-12-17 11:57:10|3658.13|3658.13|3658.92|3658.92|3658.92|3658.92|3658.13|3658.13|0
1608206240000|2020-12-17 11:57:20|3660.29|3660.29|3658.03|3658.03|3660.41|3660.41|3658.03|3658.03|0
1608206250000|2020-12-17 11:57:30|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1608206290000|2020-12-17 11:58:10|3658.37|3658.37|3657.01|3657.01|3658.37|3658.37|3657.01|3657.01|0
1608206300000|2020-12-17 11:58:20|3656.32|3656.32|3655.64|3655.64|3656.32|3656.32|3654.96|3654.96|0
1608206320000|2020-12-17 11:58:40|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1608206340000|2020-12-17 11:59:00|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|0
1608206350000|2020-12-17 11:59:10|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|0
1608206390000|2020-12-17 11:59:50|3656.09|3656.09|3657.5|3657.5|3657.5|3657.5|3656.09|3656.09|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1608206410000|2020-12-17 12:00:10|3657.9|3657.9|3657.71|3657.71|3657.9|3657.9|3657.57|3657.57|0
1608206430000|2020-12-17 12:00:30|3657.32|3657.32|3657.68|3657.68|3657.68|3657.68|3657.32|3657.32|0
1608206440000|2020-12-17 12:00:40|3656.99|3656.99|3656.87|3656.87|3656.99|3656.99|3656.87|3656.87|0
1608206450000|2020-12-17 12:00:50|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|0
1608206460000|2020-12-17 12:01:00|3656.31|3656.31|3655.12|3655.12|3656.31|3656.31|3655.12|3655.12|0
1608206470000|2020-12-17 12:01:10|3655.27|3655.27|3655.02|3655.02|3655.27|3655.27|3655.02|3655.02|0
1608206480000|2020-12-17 12:01:20|3654.17|3654.17|3652.81|3652.81|3654.17|3654.17|3652.81|3652.81|0
1608206520000|2020-12-17 12:02:00|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|0
1608206530000|2020-12-17 12:02:10|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|3652.94|0
1608206540000|2020-12-17 12:02:20|3652.54|3652.54|3651.17|3651.17|3652.54|3652.54|3651.17|3651.17|0
1608206550000|2020-12-17 12:02:30|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|3650.93|0
1608206560000|2020-12-17 12:02:40|3650.58|3650.58|3650.24|3650.24|3650.58|3650.58|3650.24|3650.24|0
1608206570000|2020-12-17 12:02:50|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|0
1608206580000|2020-12-17 12:03:00|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|0
1608206660000|2020-12-17 12:04:20|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|0
1608206670000|2020-12-17 12:04:30|3647.53|3647.53|3647.13|3647.13|3647.53|3647.53|3647.13|3647.13|0
1608206700000|2020-12-17 12:05:00|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|0
1608206750000|2020-12-17 12:05:50|3648.83|3648.83|3648.83|3648.83|3649.51|3649.51|3648.83|3648.83|0
1608206760000|2020-12-17 12:06:00|3648.91|3648.91|3649.46|3649.46|3649.79|3649.79|3648.91|3648.91|0
1608206790000|2020-12-17 12:06:30|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1608206800000|2020-12-17 12:06:40|3649.23|3649.23|3648.55|3648.55|3649.23|3649.23|3648.55|3648.55|0
1608206820000|2020-12-17 12:07:00|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1608206900000|2020-12-17 12:08:20|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|0
1608206910000|2020-12-17 12:08:30|3648.6|3648.6|3649.16|3649.16|3649.16|3649.16|3648.6|3648.6|0
1608206920000|2020-12-17 12:08:40|3649.96|3649.96|3649.16|3649.16|3649.96|3649.96|3649.16|3649.16|0
1608206970000|2020-12-17 12:09:30|3648.76|3648.76|3648.37|3648.37|3648.76|3648.76|3648.37|3648.37|0
1608206980000|2020-12-17 12:09:40|3649.05|3649.05|3649.45|3649.45|3649.45|3649.45|3649.05|3649.05|0
1608207010000|2020-12-17 12:10:10|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|3649.84|0
1608207020000|2020-12-17 12:10:20|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|3650.24|0
1608207040000|2020-12-17 12:10:40|3649.56|3649.56|3648.49|3648.49|3649.68|3649.68|3648.49|3648.49|0
1608207130000|2020-12-17 12:12:10|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|3649.17|0
1608207140000|2020-12-17 12:12:20|3648.49|3648.49|3647.8|3647.8|3648.49|3648.49|3647.8|3647.8|0
1608207150000|2020-12-17 12:12:30|3648.15|3648.15|3647.8|3647.8|3648.15|3648.15|3647.8|3647.8|0
1608207160000|2020-12-17 12:12:40|3648.49|3648.49|3647.8|3647.8|3648.49|3648.49|3647.8|3647.8|0
1608207170000|2020-12-17 12:12:50|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|0
1608207180000|2020-12-17 12:13:00|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|0
1608207190000|2020-12-17 12:13:10|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1608207200000|2020-12-17 12:13:20|3648.29|3648.29|3648.05|3648.05|3648.29|3648.29|3648.05|3648.05|0
1608207240000|2020-12-17 12:14:00|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|3647.25|0
1608207260000|2020-12-17 12:14:20|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|0
1608207270000|2020-12-17 12:14:30|3647.49|3647.49|3645.9|3645.9|3647.49|3647.49|3645.9|3645.9|0
1608207290000|2020-12-17 12:14:50|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1608207300000|2020-12-17 12:15:00|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1608207330000|2020-12-17 12:15:30|3645.06|3645.06|3645.46|3645.46|3645.46|3645.46|3644.67|3644.67|0
1608207340000|2020-12-17 12:15:40|3645.51|3645.51|3645.43|3645.43|3645.51|3645.51|3645.43|3645.43|0
1608207360000|2020-12-17 12:16:00|3645.6|3645.6|3646.08|3646.08|3646.08|3646.08|3645.6|3645.6|0
1608207370000|2020-12-17 12:16:10|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|0
1608207380000|2020-12-17 12:16:20|3645.98|3645.98|3645.64|3645.64|3645.98|3645.98|3645.64|3645.64|0
1608207390000|2020-12-17 12:16:30|3645.3|3645.3|3645.05|3645.05|3645.3|3645.3|3645.05|3645.05|0
1608207400000|2020-12-17 12:16:40|3644.71|3644.71|3644.37|3644.37|3644.71|3644.71|3644.37|3644.37|0
1608207410000|2020-12-17 12:16:50|3643.97|3643.97|3643.76|3643.76|3643.97|3643.97|3643.76|3643.76|0
1608207440000|2020-12-17 12:17:20|3644.78|3644.78|3644.1|3644.1|3644.78|3644.78|3644.1|3644.1|0
1608207470000|2020-12-17 12:17:50|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|0
1608207480000|2020-12-17 12:18:00|3644.44|3644.44|3644.84|3644.84|3644.84|3644.84|3644.44|3644.44|0
1608207500000|2020-12-17 12:18:20|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1608207540000|2020-12-17 12:19:00|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|3643.25|0
1608207550000|2020-12-17 12:19:10|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1608207590000|2020-12-17 12:19:50|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1608207620000|2020-12-17 12:20:20|3643.06|3643.06|3643.14|3643.14|3643.14|3643.14|3643.06|3643.06|0
1608207630000|2020-12-17 12:20:30|3643.19|3643.19|3643.3|3643.3|3643.3|3643.3|3643.19|3643.19|0
1608207640000|2020-12-17 12:20:40|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1608207650000|2020-12-17 12:20:50|3643.86|3643.86|3643.26|3643.26|3643.86|3643.86|3643.18|3643.18|0
1608207660000|2020-12-17 12:21:00|3642.92|3642.92|3641.9|3641.9|3642.92|3642.92|3641.9|3641.9|0
1608207670000|2020-12-17 12:21:10|3641.55|3641.55|3643.14|3643.14|3643.14|3643.14|3641.55|3641.55|0
1608207680000|2020-12-17 12:21:20|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1608207710000|2020-12-17 12:21:50|3643.31|3643.31|3643.99|3643.99|3643.99|3643.99|3643.31|3643.31|0
1608207720000|2020-12-17 12:22:00|3643.2|3643.2|3642.86|3642.86|3643.2|3643.2|3642.86|3642.86|0
1608207770000|2020-12-17 12:22:50|3643.88|3643.88|3644|3644|3644|3644|3643.6|3643.6|0
1608207780000|2020-12-17 12:23:00|3644.25|3644.25|3644.37|3644.37|3644.48|3644.48|3644.25|3644.25|0
1608207790000|2020-12-17 12:23:10|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|0
1608207810000|2020-12-17 12:23:30|3645.24|3645.24|3644.45|3644.45|3645.24|3645.24|3644.45|3644.45|0
1608207820000|2020-12-17 12:23:40|3644.37|3644.37|3643.29|3643.29|3644.37|3644.37|3643.29|3643.29|0
1608207830000|2020-12-17 12:23:50|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|3643.68|0
1608207840000|2020-12-17 12:24:00|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|0
1608207870000|2020-12-17 12:24:30|3643.44|3643.44|3643.32|3643.32|3643.44|3643.44|3643.32|3643.32|0
1608207880000|2020-12-17 12:24:40|3642.98|3642.98|3641.11|3641.11|3642.98|3642.98|3641.11|3641.11|0
1608207890000|2020-12-17 12:24:50|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|0
1608207920000|2020-12-17 12:25:20|3640.88|3640.88|3640.58|3640.58|3640.88|3640.88|3640.58|3640.58|0
1608207930000|2020-12-17 12:25:30|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1608207940000|2020-12-17 12:25:40|3641|3641|3641.33|3641.33|3641.33|3641.33|3641|3641|0
1608207970000|2020-12-17 12:26:10|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|3642.12|0
1608207980000|2020-12-17 12:26:20|3641.96|3641.96|3644.75|3644.75|3644.75|3644.75|3641.96|3641.96|0
1608207990000|2020-12-17 12:26:30|3644.44|3644.44|3644.29|3644.29|3644.44|3644.44|3644.29|3644.29|0
1608208000000|2020-12-17 12:26:40|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|3643.95|0
1608208020000|2020-12-17 12:27:00|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1608208040000|2020-12-17 12:27:20|3643.73|3643.73|3642.71|3642.71|3643.73|3643.73|3642.71|3642.71|0
1608208060000|2020-12-17 12:27:40|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|0
1608208100000|2020-12-17 12:28:20|3642.89|3642.89|3641.51|3641.51|3642.89|3642.89|3641.51|3641.51|0
1608208110000|2020-12-17 12:28:30|3641.43|3641.43|3640.76|3640.76|3641.43|3641.43|3640.76|3640.76|0
1608208120000|2020-12-17 12:28:40|3641.1|3641.1|3640.98|3640.98|3641.1|3641.1|3640.76|3640.76|0
1608208130000|2020-12-17 12:28:50|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|0
1608208140000|2020-12-17 12:29:00|3642.17|3642.17|3642.96|3642.96|3642.96|3642.96|3642.17|3642.17|0
1608208150000|2020-12-17 12:29:10|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1608208170000|2020-12-17 12:29:30|3643.56|3643.56|3643.9|3643.9|3643.9|3643.9|3643.56|3643.56|0
1608208200000|2020-12-17 12:30:00|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1608208210000|2020-12-17 12:30:10|3643.45|3643.45|3643.11|3643.11|3643.45|3643.45|3643.11|3643.11|0
1608208220000|2020-12-17 12:30:20|3642.43|3642.43|3641.74|3641.74|3642.43|3642.43|3641.74|3641.74|0
1608208230000|2020-12-17 12:30:30|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1608208240000|2020-12-17 12:30:40|3642.48|3642.48|3642.14|3642.14|3642.48|3642.48|3642.14|3642.14|0
1608208270000|2020-12-17 12:31:10|3642.82|3642.82|3641.8|3641.8|3642.82|3642.82|3641.8|3641.8|0
1608208280000|2020-12-17 12:31:20|3642.14|3642.14|3641.8|3641.8|3642.14|3642.14|3641.8|3641.8|0
1608208310000|2020-12-17 12:31:50|3642.82|3642.82|3643.16|3643.16|3643.16|3643.16|3642.82|3642.82|0
1608208320000|2020-12-17 12:32:00|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|3643.51|0
1608208330000|2020-12-17 12:32:10|3644.53|3644.53|3645.37|3645.37|3645.71|3645.71|3644.53|3644.53|0
1608208340000|2020-12-17 12:32:20|3645.2|3645.2|3644.87|3644.87|3645.2|3645.2|3644.87|3644.87|0
1608208360000|2020-12-17 12:32:40|3645.55|3645.55|3644.87|3644.87|3645.55|3645.55|3644.87|3644.87|0
1608208370000|2020-12-17 12:32:50|3644.19|3644.19|3643.22|3643.22|3644.19|3644.19|3643.16|3643.16|0
1608208380000|2020-12-17 12:33:00|3643.27|3643.27|3643.61|3643.61|3643.61|3643.61|3643.27|3643.27|0
1608208410000|2020-12-17 12:33:30|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|3643.67|0
1608208420000|2020-12-17 12:33:40|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|0
1608208480000|2020-12-17 12:34:40|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|3643.77|0
1608208500000|2020-12-17 12:35:00|3644.11|3644.11|3642.74|3642.74|3644.11|3644.11|3642.74|3642.74|0
1608208510000|2020-12-17 12:35:10|3643.54|3643.54|3643.73|3643.73|3643.88|3643.88|3643.54|3643.54|0
1608208520000|2020-12-17 12:35:20|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|3644.22|0
1608208550000|2020-12-17 12:35:50|3644.62|3644.62|3644.22|3644.22|3644.62|3644.62|3644.22|3644.22|0
1608208610000|2020-12-17 12:36:50|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|3644.57|0
1608208630000|2020-12-17 12:37:10|3643.37|3643.37|3642.98|3642.98|3643.37|3643.37|3642.98|3642.98|0
1608208640000|2020-12-17 12:37:20|3642.87|3642.87|3642.26|3642.26|3642.92|3642.92|3642.26|3642.26|0
1608208650000|2020-12-17 12:37:30|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|3642.18|0
1608208670000|2020-12-17 12:37:50|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|0
1608208680000|2020-12-17 12:38:00|3641.44|3641.44|3641.04|3641.04|3641.44|3641.44|3641.04|3641.04|0
1608208690000|2020-12-17 12:38:10|3641.39|3641.39|3640.96|3640.96|3641.39|3641.39|3640.96|3640.96|0
1608208730000|2020-12-17 12:38:50|3641.3|3641.3|3641.47|3641.47|3641.47|3641.47|3641.3|3641.3|0
1608208740000|2020-12-17 12:39:00|3641.31|3641.31|3641.14|3641.14|3641.31|3641.31|3640.46|3640.46|0
1608208750000|2020-12-17 12:39:10|3641.2|3641.2|3641.25|3641.25|3641.25|3641.25|3641.2|3641.2|0
1608208760000|2020-12-17 12:39:20|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|0
1608208770000|2020-12-17 12:39:30|3640.7|3640.7|3640.55|3640.55|3640.7|3640.7|3640.55|3640.55|0
1608208780000|2020-12-17 12:39:40|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1608208790000|2020-12-17 12:39:50|3640.55|3640.55|3640.45|3640.45|3640.61|3640.61|3640.45|3640.45|0
1608208800000|2020-12-17 12:40:00|3640.84|3640.84|3640.9|3640.9|3640.9|3640.9|3640.73|3640.73|0
1608208810000|2020-12-17 12:40:10|3640.73|3640.73|3640.31|3640.31|3640.73|3640.73|3640.31|3640.31|0
1608208820000|2020-12-17 12:40:20|3640.47|3640.47|3640.31|3640.31|3640.47|3640.47|3640.31|3640.31|0
1608208830000|2020-12-17 12:40:30|3640.15|3640.15|3640.2|3640.2|3640.2|3640.2|3639.67|3639.67|0
1608208850000|2020-12-17 12:40:50|3639.86|3639.86|3639.18|3639.18|3639.86|3639.86|3639.18|3639.18|0
1608208860000|2020-12-17 12:41:00|3638.83|3638.83|3638.1|3638.1|3638.83|3638.83|3638.1|3638.1|0
1608208870000|2020-12-17 12:41:10|3637.75|3637.75|3637.12|3637.12|3637.75|3637.75|3636.96|3636.96|0
1608208880000|2020-12-17 12:41:20|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|3637.17|0
1608208910000|2020-12-17 12:41:50|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|3637.29|0
1608208930000|2020-12-17 12:42:10|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1608208940000|2020-12-17 12:42:20|3637.22|3637.22|3636.09|3636.09|3637.22|3637.22|3636.09|3636.09|0
1608208950000|2020-12-17 12:42:30|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1608208960000|2020-12-17 12:42:40|3637.45|3637.45|3636.85|3636.85|3637.45|3637.45|3636.77|3636.77|0
1608208970000|2020-12-17 12:42:50|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|0
1608208980000|2020-12-17 12:43:00|3637.54|3637.54|3637.26|3637.26|3637.54|3637.54|3636.86|3636.86|0
1608208990000|2020-12-17 12:43:10|3634.08|3634.08|3634.48|3634.48|3634.48|3634.48|3634.08|3634.08|0
1608209000000|2020-12-17 12:43:20|3634.65|3634.65|3636.23|3636.23|3636.23|3636.23|3634.65|3634.65|0
1608209020000|2020-12-17 12:43:40|3636.63|3636.63|3637.71|3637.71|3637.71|3637.71|3636.63|3636.63|0
1608209030000|2020-12-17 12:43:50|3637.98|3637.98|3638.14|3638.14|3638.14|3638.14|3637.98|3637.98|0
1608209040000|2020-12-17 12:44:00|3638.41|3638.41|3642.33|3642.33|3642.33|3642.33|3638.41|3638.41|0
1608209060000|2020-12-17 12:44:20|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|0
1608209070000|2020-12-17 12:44:30|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|3644.21|0
1608209080000|2020-12-17 12:44:40|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1608209090000|2020-12-17 12:44:50|3646.08|3646.08|3645.44|3645.44|3646.63|3646.63|3645.44|3645.44|0
1608209100000|2020-12-17 12:45:00|3644.07|3644.07|3643.68|3643.68|3644.07|3644.07|3643.68|3643.68|0
1608209110000|2020-12-17 12:45:10|3643.92|3643.92|3644.03|3644.03|3644.03|3644.03|3643.62|3643.62|0
1608209120000|2020-12-17 12:45:20|3644.37|3644.37|3644.61|3644.61|3644.61|3644.61|3644.37|3644.37|0
1608209140000|2020-12-17 12:45:40|3644.85|3644.85|3644.96|3644.96|3644.96|3644.96|3644.85|3644.85|0
1608209150000|2020-12-17 12:45:50|3646.15|3646.15|3645.35|3645.35|3646.15|3646.15|3645.35|3645.35|0
1608209160000|2020-12-17 12:46:00|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|3644.16|0
1608209170000|2020-12-17 12:46:10|3644.51|3644.51|3645.19|3645.19|3645.19|3645.19|3644.51|3644.51|0
1608209180000|2020-12-17 12:46:20|3646.25|3646.25|3648.66|3648.66|3648.66|3648.66|3646.25|3646.25|0
1608209190000|2020-12-17 12:46:30|3649.85|3649.85|3650.25|3650.25|3650.25|3650.25|3649.85|3649.85|0
1608209210000|2020-12-17 12:46:50|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|0
1608209220000|2020-12-17 12:47:00|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1608209230000|2020-12-17 12:47:10|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|0
1608209250000|2020-12-17 12:47:30|3650.46|3650.46|3650.84|3650.84|3650.84|3650.84|3650.16|3650.16|0
1608209260000|2020-12-17 12:47:40|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|3650.16|0
1608209270000|2020-12-17 12:47:50|3649.48|3649.48|3648.68|3648.68|3649.48|3649.48|3648.68|3648.68|0
1608209300000|2020-12-17 12:48:20|3649.87|3649.87|3650.2|3650.2|3650.2|3650.2|3649.87|3649.87|0
1608209310000|2020-12-17 12:48:30|3650.29|3650.29|3650.93|3650.93|3650.93|3650.93|3650.29|3650.29|0
1608209320000|2020-12-17 12:48:40|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608209330000|2020-12-17 12:48:50|3652.35|3652.35|3652.7|3652.7|3652.82|3652.82|3652.35|3652.35|0
1608209350000|2020-12-17 12:49:10|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1608209360000|2020-12-17 12:49:20|3651.77|3651.77|3651.82|3651.82|3651.82|3651.82|3651.77|3651.77|0
1608209390000|2020-12-17 12:49:50|3651.99|3651.99|3650.8|3650.8|3651.99|3651.99|3650.8|3650.8|0
1608209410000|2020-12-17 12:50:10|3650.68|3650.68|3650.68|3650.68|3651.47|3651.47|3650.68|3650.68|0
1608209420000|2020-12-17 12:50:20|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1608209430000|2020-12-17 12:50:30|3651.47|3651.47|3651.32|3651.32|3651.47|3651.47|3651.32|3651.32|0
1608209470000|2020-12-17 12:51:10|3650.64|3650.64|3651.43|3651.43|3651.43|3651.43|3650.64|3650.64|0
1608209510000|2020-12-17 12:51:50|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|3650.64|0
1608209520000|2020-12-17 12:52:00|3650.24|3650.24|3650.06|3650.06|3650.45|3650.45|3649.66|3649.66|0
1608209530000|2020-12-17 12:52:10|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|0
1608209550000|2020-12-17 12:52:30|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|0
1608209560000|2020-12-17 12:52:40|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|3652.01|0
1608209580000|2020-12-17 12:53:00|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|3651.33|0
1608209590000|2020-12-17 12:53:10|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|3651.08|0
1608209600000|2020-12-17 12:53:20|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1608209610000|2020-12-17 12:53:30|3650.68|3650.68|3651.37|3651.37|3651.37|3651.37|3650.68|3650.68|0
1608209620000|2020-12-17 12:53:40|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|0
1608209640000|2020-12-17 12:54:00|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1608209650000|2020-12-17 12:54:10|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|3650.23|0
1608209660000|2020-12-17 12:54:20|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|0
1608209680000|2020-12-17 12:54:40|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|0
1608209690000|2020-12-17 12:54:50|3650.55|3650.55|3650.15|3650.15|3650.55|3650.55|3650.15|3650.15|0
1608209700000|2020-12-17 12:55:00|3652.14|3652.14|3650.94|3650.94|3652.14|3652.14|3650.94|3650.94|0
1608209710000|2020-12-17 12:55:10|3650.15|3650.15|3649.36|3649.36|3650.15|3650.15|3649.36|3649.36|0
1608209720000|2020-12-17 12:55:20|3649.75|3649.75|3649.36|3649.36|3649.75|3649.75|3649.36|3649.36|0
1608209730000|2020-12-17 12:55:30|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1608209750000|2020-12-17 12:55:50|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1608209760000|2020-12-17 12:56:00|3649.81|3649.81|3649.73|3649.73|3649.81|3649.81|3649.73|3649.73|0
1608209770000|2020-12-17 12:56:10|3649.81|3649.81|3649.73|3649.73|3649.81|3649.81|3649.33|3649.33|0
1608209810000|2020-12-17 12:56:50|3649.97|3649.97|3650.06|3650.06|3650.06|3650.06|3649.97|3649.97|0
1608209850000|2020-12-17 12:57:30|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|3650.45|0
1608209860000|2020-12-17 12:57:40|3650.4|3650.4|3650.65|3650.65|3650.65|3650.65|3650.4|3650.4|0
1608209870000|2020-12-17 12:57:50|3650.89|3650.89|3650.73|3650.73|3651.13|3651.13|3650.73|3650.73|0
1608209880000|2020-12-17 12:58:00|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1608209890000|2020-12-17 12:58:10|3650.73|3650.73|3652.09|3652.09|3652.09|3652.09|3650.73|3650.73|0
1608209910000|2020-12-17 12:58:30|3652.2|3652.2|3652.17|3652.17|3652.25|3652.25|3652.17|3652.17|0
1608209950000|2020-12-17 12:59:10|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|0
1608209980000|2020-12-17 12:59:40|3651.64|3651.64|3651.35|3651.35|3652.03|3652.03|3651.35|3651.35|0
1608209990000|2020-12-17 12:59:50|3651.95|3651.95|3651.27|3651.27|3651.95|3651.95|3651.27|3651.27|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3651.11|3651.11|3651.27|3651.27|3651.11|3651.11|0
1608210010000|2020-12-17 13:00:10|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|0
1608210020000|2020-12-17 13:00:20|3650.55|3650.55|3650.07|3650.07|3650.55|3650.55|3650.07|3650.07|0
1608210030000|2020-12-17 13:00:30|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1608210040000|2020-12-17 13:00:40|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|3648.99|0
1608210050000|2020-12-17 13:00:50|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1608210060000|2020-12-17 13:01:00|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1608210070000|2020-12-17 13:01:10|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|0
1608210080000|2020-12-17 13:01:20|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|3650.67|0
1608210100000|2020-12-17 13:01:40|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1608210130000|2020-12-17 13:02:10|3650.39|3650.39|3649.7|3649.7|3650.39|3650.39|3649.7|3649.7|0
1608210140000|2020-12-17 13:02:20|3649.31|3649.31|3648.97|3648.97|3649.31|3649.31|3648.97|3648.97|0
1608210150000|2020-12-17 13:02:30|3648.62|3648.62|3647.78|3647.78|3648.62|3648.62|3647.78|3647.78|0
1608210160000|2020-12-17 13:02:40|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|3648.17|0
1608210170000|2020-12-17 13:02:50|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|3648.25|0
1608210180000|2020-12-17 13:03:00|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|0
1608210200000|2020-12-17 13:03:20|3647.7|3647.7|3647.65|3647.65|3647.7|3647.7|3647.65|3647.65|0
1608210240000|2020-12-17 13:04:00|3648.33|3648.33|3648.38|3648.38|3648.38|3648.38|3648.28|3648.28|0
1608210250000|2020-12-17 13:04:10|3647.7|3647.7|3647.11|3647.11|3647.7|3647.7|3647.07|3647.07|0
1608210260000|2020-12-17 13:04:20|3646.99|3646.99|3646.31|3646.31|3646.99|3646.99|3646.31|3646.31|0
1608210270000|2020-12-17 13:04:30|3646.19|3646.19|3646.87|3646.87|3646.87|3646.87|3646.19|3646.19|0
1608210280000|2020-12-17 13:04:40|3647.27|3647.27|3647.66|3647.66|3647.66|3647.66|3647.27|3647.27|0
1608210290000|2020-12-17 13:04:50|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1608210300000|2020-12-17 13:05:00|3647.61|3647.61|3647.69|3647.69|3647.69|3647.69|3647.61|3647.61|0
1608210310000|2020-12-17 13:05:10|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|0
1608210320000|2020-12-17 13:05:20|3646.56|3646.56|3646.9|3646.9|3646.9|3646.9|3646.21|3646.21|0
1608210330000|2020-12-17 13:05:30|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|0
1608210340000|2020-12-17 13:05:40|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|0
1608210350000|2020-12-17 13:05:50|3646.81|3646.81|3646.47|3646.47|3646.81|3646.81|3646.47|3646.47|0
1608210360000|2020-12-17 13:06:00|3646.08|3646.08|3645.68|3645.68|3646.08|3646.08|3645.68|3645.68|0
1608210380000|2020-12-17 13:06:20|3645.34|3645.34|3645|3645|3645.34|3645.34|3645|3645|0
1608210390000|2020-12-17 13:06:30|3645.56|3645.56|3646.68|3646.68|3646.79|3646.79|3645.56|3645.56|0
1608210400000|2020-12-17 13:06:40|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|0
1608210410000|2020-12-17 13:06:50|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1608210430000|2020-12-17 13:07:10|3647.08|3647.08|3646.28|3646.28|3647.48|3647.48|3646.28|3646.28|0
1608210460000|2020-12-17 13:07:40|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|0
1608210470000|2020-12-17 13:07:50|3646.16|3646.16|3646.01|3646.01|3646.16|3646.16|3646.01|3646.01|0
1608210480000|2020-12-17 13:08:00|3645.67|3645.67|3644.08|3644.08|3645.67|3645.67|3644.08|3644.08|0
1608210490000|2020-12-17 13:08:10|3644.42|3644.42|3644.23|3644.23|3645.02|3645.02|3643.29|3643.29|0
1608210510000|2020-12-17 13:08:30|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1608210520000|2020-12-17 13:08:40|3645|3645|3645|3645|3645|3645|3645|3645|0
1608210530000|2020-12-17 13:08:50|3645.68|3645.68|3646.36|3646.36|3646.36|3646.36|3645.68|3645.68|0
1608210540000|2020-12-17 13:09:00|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|0
1608210550000|2020-12-17 13:09:10|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|0
1608210560000|2020-12-17 13:09:20|3646.1|3646.1|3646.43|3646.43|3646.43|3646.43|3646.1|3646.1|0
1608210570000|2020-12-17 13:09:30|3647.23|3647.23|3647.45|3647.45|3647.45|3647.45|3647.23|3647.23|0
1608210580000|2020-12-17 13:09:40|3647.84|3647.84|3648.53|3648.53|3648.53|3648.53|3647.84|3647.84|0
1608210590000|2020-12-17 13:09:50|3649.32|3649.32|3650.02|3650.02|3650.02|3650.02|3649.23|3649.23|0
1608210610000|2020-12-17 13:10:10|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1608210620000|2020-12-17 13:10:20|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|0
1608210630000|2020-12-17 13:10:30|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1608210640000|2020-12-17 13:10:40|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|0
1608210650000|2020-12-17 13:10:50|3648.53|3648.53|3649.55|3649.55|3649.55|3649.55|3648.53|3648.53|0
1608210660000|2020-12-17 13:11:00|3649.72|3649.72|3650.88|3650.88|3651.28|3651.28|3649.72|3649.72|0
1608210670000|2020-12-17 13:11:10|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|0
1608210690000|2020-12-17 13:11:30|3651.96|3651.96|3652.3|3652.3|3652.3|3652.3|3651.96|3651.96|0
1608210710000|2020-12-17 13:11:50|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|0
1608210720000|2020-12-17 13:12:00|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|3653.66|0
1608210790000|2020-12-17 13:13:10|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1608210810000|2020-12-17 13:13:30|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|0
1608210830000|2020-12-17 13:13:50|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1608210850000|2020-12-17 13:14:10|3654.15|3654.15|3654.29|3654.29|3654.63|3654.63|3654.15|3654.15|0
1608210860000|2020-12-17 13:14:20|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|0
1608210870000|2020-12-17 13:14:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1608210890000|2020-12-17 13:14:50|3654.03|3654.03|3653.88|3653.88|3654.03|3654.03|3653.88|3653.88|0
1608210900000|2020-12-17 13:15:00|3654.18|3654.18|3653.72|3653.72|3654.18|3654.18|3653.72|3653.72|0
1608210910000|2020-12-17 13:15:10|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|0
1608210930000|2020-12-17 13:15:30|3653.03|3653.03|3653.38|3653.38|3653.38|3653.38|3653.03|3653.03|0
1608210950000|2020-12-17 13:15:50|3653.72|3653.72|3654.06|3654.06|3654.21|3654.21|3653.72|3653.72|0
1608210960000|2020-12-17 13:16:00|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|0
1608210990000|2020-12-17 13:16:30|3652.7|3652.7|3652.54|3652.54|3652.7|3652.7|3652.54|3652.54|0
1608211020000|2020-12-17 13:17:00|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|3652.2|0
1608211030000|2020-12-17 13:17:10|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1608211040000|2020-12-17 13:17:20|3652.65|3652.65|3652.99|3652.99|3652.99|3652.99|3652.65|3652.65|0
1608211050000|2020-12-17 13:17:30|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1608211080000|2020-12-17 13:18:00|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|0
1608211110000|2020-12-17 13:18:30|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|0
1608211170000|2020-12-17 13:19:30|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|0
1608211180000|2020-12-17 13:19:40|3654.15|3654.15|3654.26|3654.26|3654.26|3654.26|3654.15|3654.15|0
1608211190000|2020-12-17 13:19:50|3654.15|3654.15|3654.31|3654.31|3654.31|3654.31|3654.15|3654.15|0
1608211200000|2020-12-17 13:20:00|3654.15|3654.15|3653.39|3653.39|3654.15|3654.15|3653.39|3653.39|0
1608211210000|2020-12-17 13:20:10|3653|3653|3652.64|3652.64|3653|3653|3651.97|3651.97|0
1608211230000|2020-12-17 13:20:30|3652.49|3652.49|3652.34|3652.34|3652.49|3652.49|3652.34|3652.34|0
1608211240000|2020-12-17 13:20:40|3652.67|3652.67|3652.62|3652.62|3652.67|3652.67|3652.62|3652.62|0
1608211250000|2020-12-17 13:20:50|3651.83|3651.83|3652.17|3652.17|3652.17|3652.17|3651.83|3651.83|0
1608211270000|2020-12-17 13:21:10|3652.28|3652.28|3652.38|3652.38|3652.38|3652.38|3652.28|3652.28|0
1608211320000|2020-12-17 13:22:00|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1608211330000|2020-12-17 13:22:10|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1608211360000|2020-12-17 13:22:40|3654.05|3654.05|3654.45|3654.45|3654.45|3654.45|3654.05|3654.05|0
1608211370000|2020-12-17 13:22:50|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|0
1608211390000|2020-12-17 13:23:10|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|0
1608211410000|2020-12-17 13:23:30|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|0
1608211420000|2020-12-17 13:23:40|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|0
1608211430000|2020-12-17 13:23:50|3654.05|3654.05|3654.05|3654.05|3654.05|3654.05|3654.05|3654.05|0
1608211440000|2020-12-17 13:24:00|3653.37|3653.37|3652.35|3652.35|3653.37|3653.37|3652.35|3652.35|0
1608211450000|2020-12-17 13:24:10|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|0
1608211460000|2020-12-17 13:24:20|3651.9|3651.9|3652.39|3652.39|3652.39|3652.39|3651.65|3651.65|0
1608211470000|2020-12-17 13:24:30|3652.73|3652.73|3652.48|3652.48|3652.73|3652.73|3652.48|3652.48|0
1608211480000|2020-12-17 13:24:40|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|0
1608211490000|2020-12-17 13:24:50|3652.48|3652.48|3651.56|3651.56|3652.48|3652.48|3651.56|3651.56|0
1608211500000|2020-12-17 13:25:00|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|0
1608211510000|2020-12-17 13:25:10|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|3651.46|0
1608211540000|2020-12-17 13:25:40|3651.7|3651.7|3651.45|3651.45|3651.7|3651.7|3651.45|3651.45|0
1608211560000|2020-12-17 13:26:00|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|3650.66|0
1608211570000|2020-12-17 13:26:10|3650.78|3650.78|3650.9|3650.9|3650.9|3650.9|3650.78|3650.78|0
1608211580000|2020-12-17 13:26:20|3651.24|3651.24|3650.9|3650.9|3651.24|3651.24|3650.9|3650.9|0
1608211590000|2020-12-17 13:26:30|3651.02|3651.02|3651.13|3651.13|3651.13|3651.13|3651.02|3651.02|0
1608211600000|2020-12-17 13:26:40|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1608211630000|2020-12-17 13:27:10|3651.13|3651.13|3651.22|3651.22|3651.22|3651.22|3651.13|3651.13|0
1608211660000|2020-12-17 13:27:40|3651.67|3651.67|3652.01|3652.01|3652.01|3652.01|3651.67|3651.67|0
1608211680000|2020-12-17 13:28:00|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|0
1608211690000|2020-12-17 13:28:10|3651.31|3651.31|3652.11|3652.11|3652.11|3652.11|3651.31|3651.31|0
1608211720000|2020-12-17 13:28:40|3652.91|3652.91|3653.3|3653.3|3653.3|3653.3|3652.91|3652.91|0
1608211730000|2020-12-17 13:28:50|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|0
1608211740000|2020-12-17 13:29:00|3653.14|3653.14|3652.97|3652.97|3653.14|3653.14|3652.97|3652.97|0
1608211760000|2020-12-17 13:29:20|3653.32|3653.32|3653.91|3653.91|3653.91|3653.91|3653.32|3653.32|0
1608211770000|2020-12-17 13:29:30|3654.21|3654.21|3653.85|3653.85|3654.21|3654.21|3653.8|3653.8|0
1608211780000|2020-12-17 13:29:40|3653.68|3653.68|3653.52|3653.52|3653.68|3653.68|3653.52|3653.52|0
1608211790000|2020-12-17 13:29:50|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|3653.12|0
1608211800000|2020-12-17 13:30:00|3652.97|3652.97|3652.92|3652.92|3652.97|3652.97|3652.92|3652.92|0
1608211810000|2020-12-17 13:30:10|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|0
1608211820000|2020-12-17 13:30:20|3652.88|3652.88|3652.63|3652.63|3653.03|3653.03|3652.63|3652.63|0
1608211840000|2020-12-17 13:30:40|3652.49|3652.49|3652.39|3652.39|3652.49|3652.49|3652.14|3652.14|0
1608211850000|2020-12-17 13:30:50|3652.73|3652.73|3652.39|3652.39|3652.73|3652.73|3652.39|3652.39|0
1608211860000|2020-12-17 13:31:00|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|0
1608211870000|2020-12-17 13:31:10|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|0
1608211890000|2020-12-17 13:31:30|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|0
1608211910000|2020-12-17 13:31:50|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|0
1608211920000|2020-12-17 13:32:00|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|3652.54|0
1608211940000|2020-12-17 13:32:20|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|0
1608211950000|2020-12-17 13:32:30|3651.68|3651.68|3651.37|3651.37|3651.76|3651.76|3651.37|3651.37|0
1608211970000|2020-12-17 13:32:50|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|3651.28|0
1608211990000|2020-12-17 13:33:10|3652.08|3652.08|3652.47|3652.47|3652.47|3652.47|3652.08|3652.08|0
1608212010000|2020-12-17 13:33:30|3652.13|3652.13|3651|3651|3652.13|3652.13|3651|3651|0
1608212020000|2020-12-17 13:33:40|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|0
1608212030000|2020-12-17 13:33:50|3651.98|3651.98|3652.07|3652.07|3652.07|3652.07|3651.98|3651.98|0
1608212040000|2020-12-17 13:34:00|3652.93|3652.93|3653.56|3653.56|3653.56|3653.56|3652.93|3652.93|0
1608212060000|2020-12-17 13:34:20|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|0
1608212070000|2020-12-17 13:34:30|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|3654.06|0
1608212080000|2020-12-17 13:34:40|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|0
1608212090000|2020-12-17 13:34:50|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|0
1608212100000|2020-12-17 13:35:00|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|3654.04|0
1608212110000|2020-12-17 13:35:10|3653.64|3653.64|3653.64|3653.64|3653.64|3653.64|3653.64|3653.64|0
1608212130000|2020-12-17 13:35:30|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|3653.98|0
1608212140000|2020-12-17 13:35:40|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|0
1608212150000|2020-12-17 13:35:50|3653.97|3653.97|3654.19|3654.19|3654.31|3654.31|3653.97|3653.97|0
1608212160000|2020-12-17 13:36:00|3653.39|3653.39|3653.59|3653.59|3653.59|3653.59|3653.25|3653.25|0
1608212170000|2020-12-17 13:36:10|3653.98|3653.98|3653.66|3653.66|3653.98|3653.98|3653.66|3653.66|0
1608212180000|2020-12-17 13:36:20|3654.35|3654.35|3653.6|3653.6|3654.35|3654.35|3653.6|3653.6|0
1608212200000|2020-12-17 13:36:40|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|3654.28|0
1608212210000|2020-12-17 13:36:50|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|3654.45|0
1608212220000|2020-12-17 13:37:00|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|0
1608212230000|2020-12-17 13:37:10|3654.26|3654.26|3653.55|3653.55|3654.41|3654.41|3653.55|3653.55|0
1608212240000|2020-12-17 13:37:20|3653.91|3653.91|3653.79|3653.79|3653.91|3653.91|3653.79|3653.79|0
1608212260000|2020-12-17 13:37:40|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|0
1608212270000|2020-12-17 13:37:50|3653.31|3653.31|3654.5|3654.5|3654.5|3654.5|3653.31|3653.31|0
1608212280000|2020-12-17 13:38:00|3654.38|3654.38|3654.13|3654.13|3654.38|3654.38|3654.13|3654.13|0
1608212290000|2020-12-17 13:38:10|3653.11|3653.11|3653.45|3653.45|3653.45|3653.45|3653.11|3653.11|0
1608212310000|2020-12-17 13:38:30|3653.37|3653.37|3652.68|3652.68|3653.37|3653.37|3652.68|3652.68|0
1608212320000|2020-12-17 13:38:40|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|3652.6|0
1608212330000|2020-12-17 13:38:50|3653|3653|3652.68|3652.68|3653|3653|3652.68|3652.68|0
1608212340000|2020-12-17 13:39:00|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|3652.11|0
1608212350000|2020-12-17 13:39:10|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|0
1608212360000|2020-12-17 13:39:20|3651.94|3651.94|3651.94|3651.94|3651.94|3651.94|3651.94|3651.94|0
1608212370000|2020-12-17 13:39:30|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|0
1608212380000|2020-12-17 13:39:40|3652.68|3652.68|3652.28|3652.28|3652.68|3652.68|3652.28|3652.28|0
1608212390000|2020-12-17 13:39:50|3652.13|3652.13|3652.03|3652.03|3652.28|3652.28|3652.03|3652.03|0
1608212400000|2020-12-17 13:40:00|3651.35|3651.35|3650.25|3650.25|3651.69|3651.69|3650.25|3650.25|0
1608212410000|2020-12-17 13:40:10|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|3650.59|0
1608212430000|2020-12-17 13:40:30|3650.43|3650.43|3650.35|3650.35|3650.65|3650.65|3650.35|3650.35|0
1608212440000|2020-12-17 13:40:40|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|3649.95|0
1608212450000|2020-12-17 13:40:50|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1608212460000|2020-12-17 13:41:00|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|0
1608212480000|2020-12-17 13:41:20|3648.76|3648.76|3648.6|3648.6|3648.76|3648.76|3648.6|3648.6|0
1608212510000|2020-12-17 13:41:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1608212520000|2020-12-17 13:42:00|3648.85|3648.85|3648.85|3648.85|3648.85|3648.85|3648.85|3648.85|0
1608212530000|2020-12-17 13:42:10|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|0
1608212550000|2020-12-17 13:42:30|3650.1|3650.1|3649.88|3649.88|3650.13|3650.13|3649.8|3649.8|0
1608212560000|2020-12-17 13:42:40|3649.72|3649.72|3650.57|3650.57|3650.57|3650.57|3649.72|3649.72|0
1608212570000|2020-12-17 13:42:50|3650.65|3650.65|3650.49|3650.49|3650.65|3650.65|3650.49|3650.49|0
1608212580000|2020-12-17 13:43:00|3650.89|3650.89|3650.49|3650.49|3650.89|3650.89|3650.49|3650.49|0
1608212590000|2020-12-17 13:43:10|3649.81|3649.81|3649.13|3649.13|3649.81|3649.81|3649.13|3649.13|0
1608212610000|2020-12-17 13:43:30|3649.52|3649.52|3650.26|3650.26|3650.26|3650.26|3649.52|3649.52|0
1608212620000|2020-12-17 13:43:40|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|3649.87|0
1608212630000|2020-12-17 13:43:50|3649.52|3649.52|3649.03|3649.03|3649.52|3649.52|3649.03|3649.03|0
1608212650000|2020-12-17 13:44:10|3648.69|3648.69|3649.43|3649.43|3649.43|3649.43|3648.69|3648.69|0
1608212670000|2020-12-17 13:44:30|3649.35|3649.35|3650.3|3650.3|3650.3|3650.3|3649.11|3649.11|0
1608212680000|2020-12-17 13:44:40|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|3650.15|0
1608212690000|2020-12-17 13:44:50|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1608212730000|2020-12-17 13:45:30|3649.47|3649.47|3648.67|3648.67|3649.47|3649.47|3648.67|3648.67|0
1608212740000|2020-12-17 13:45:40|3648.51|3648.51|3648.34|3648.34|3648.51|3648.51|3648.34|3648.34|0
1608212750000|2020-12-17 13:45:50|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|3647.55|0
1608212770000|2020-12-17 13:46:10|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|0
1608212790000|2020-12-17 13:46:30|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|0
1608212800000|2020-12-17 13:46:40|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1608212820000|2020-12-17 13:47:00|3648.09|3648.09|3647.69|3647.69|3648.09|3648.09|3647.69|3647.69|0
1608212840000|2020-12-17 13:47:20|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|0
1608212860000|2020-12-17 13:47:40|3647.69|3647.69|3647.61|3647.61|3647.77|3647.77|3647.61|3647.61|0
1608212870000|2020-12-17 13:47:50|3647.44|3647.44|3647|3647|3647.44|3647.44|3647|3647|0
1608212910000|2020-12-17 13:48:30|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|0
1608212940000|2020-12-17 13:49:00|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1608212960000|2020-12-17 13:49:20|3645.74|3645.74|3645.4|3645.4|3645.74|3645.74|3645.4|3645.4|0
1608212980000|2020-12-17 13:49:40|3644.72|3644.72|3644.55|3644.55|3644.72|3644.72|3644.39|3644.39|0
1608212990000|2020-12-17 13:49:50|3644.72|3644.72|3644.8|3644.8|3644.8|3644.8|3644.72|3644.72|0
1608213000000|2020-12-17 13:50:00|3644.91|3644.91|3644.96|3644.96|3644.96|3644.96|3644.91|3644.91|0
1608213060000|2020-12-17 13:51:00|3645.13|3645.13|3644.64|3644.64|3645.13|3645.13|3644.64|3644.64|0
1608213080000|2020-12-17 13:51:20|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|3645.66|0
1608213090000|2020-12-17 13:51:30|3646|3646|3646.4|3646.4|3646.4|3646.4|3646|3646|0
1608213110000|2020-12-17 13:51:50|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1608213120000|2020-12-17 13:52:00|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|0
1608213130000|2020-12-17 13:52:10|3646.78|3646.78|3646.04|3646.04|3646.78|3646.78|3646.04|3646.04|0
1608213140000|2020-12-17 13:52:20|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|0
1608213150000|2020-12-17 13:52:30|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1608213160000|2020-12-17 13:52:40|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1608213180000|2020-12-17 13:53:00|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|0
1608213190000|2020-12-17 13:53:10|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|0
1608213200000|2020-12-17 13:53:20|3647.55|3647.55|3647.6|3647.6|3648|3648|3647.55|3647.55|0
1608213210000|2020-12-17 13:53:30|3648|3648|3647.49|3647.49|3648|3648|3647.49|3647.49|0
1608213220000|2020-12-17 13:53:40|3647.91|3647.91|3648.61|3648.61|3649.38|3649.38|3647.58|3647.58|0
1608213230000|2020-12-17 13:53:50|3649.07|3649.07|3648.98|3648.98|3649.07|3649.07|3648.98|3648.98|0
1608213240000|2020-12-17 13:54:00|3648.59|3648.59|3648.59|3648.59|3648.59|3648.59|3648.59|3648.59|0
1608213250000|2020-12-17 13:54:10|3648.19|3648.19|3648.61|3648.61|3648.61|3648.61|3648.19|3648.19|0
1608213260000|2020-12-17 13:54:20|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|0
1608213270000|2020-12-17 13:54:30|3647.52|3647.52|3647.92|3647.92|3647.92|3647.92|3647.52|3647.52|0
1608213280000|2020-12-17 13:54:40|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|3647.24|3647.24|0
1608213290000|2020-12-17 13:54:50|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1608213300000|2020-12-17 13:55:00|3647.4|3647.4|3647.32|3647.32|3647.4|3647.4|3647.32|3647.32|0
1608213310000|2020-12-17 13:55:10|3647.4|3647.4|3647.32|3647.32|3647.4|3647.4|3647.32|3647.32|0
1608213320000|2020-12-17 13:55:20|3646.92|3646.92|3646.53|3646.53|3646.92|3646.92|3646.53|3646.53|0
1608213330000|2020-12-17 13:55:30|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1608213360000|2020-12-17 13:56:00|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|3646.45|0
1608213370000|2020-12-17 13:56:10|3646.78|3646.78|3647.02|3647.02|3647.02|3647.02|3646.62|3646.62|0
1608213380000|2020-12-17 13:56:20|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|0
1608213390000|2020-12-17 13:56:30|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|3647.81|0
1608213410000|2020-12-17 13:56:50|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|0
1608213420000|2020-12-17 13:57:00|3648.08|3648.08|3647.36|3647.36|3648.08|3648.08|3647.36|3647.36|0
1608213430000|2020-12-17 13:57:10|3647.02|3647.02|3646.97|3646.97|3647.02|3647.02|3646.97|3646.97|0
1608213450000|2020-12-17 13:57:30|3647.31|3647.31|3647.7|3647.7|3647.7|3647.7|3647.31|3647.31|0
1608213480000|2020-12-17 13:58:00|3646.91|3646.91|3647.8|3647.8|3647.8|3647.8|3646.8|3646.8|0
1608213500000|2020-12-17 13:58:20|3648.19|3648.19|3648.34|3648.34|3648.34|3648.34|3648.19|3648.19|0
1608213520000|2020-12-17 13:58:40|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1608213540000|2020-12-17 13:59:00|3648.21|3648.21|3648.13|3648.13|3648.21|3648.21|3648.13|3648.13|0
1608213560000|2020-12-17 13:59:20|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|0
1608213570000|2020-12-17 13:59:30|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1608213580000|2020-12-17 13:59:40|3648.46|3648.46|3648.79|3648.79|3648.79|3648.79|3648.46|3648.46|0
1608213590000|2020-12-17 13:59:50|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|3648.84|0
1608213600000|2020-12-17 14:00:00|3648.68|3648.68|3648.49|3648.49|3648.83|3648.83|3648.49|3648.49|0
1608213620000|2020-12-17 14:00:20|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1608213630000|2020-12-17 14:00:30|3649.29|3649.29|3649.63|3649.63|3649.63|3649.63|3649.29|3649.29|0
1608213640000|2020-12-17 14:00:40|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|3650.42|0
1608213650000|2020-12-17 14:00:50|3650.77|3650.77|3650.93|3650.93|3650.93|3650.93|3650.77|3650.77|0
1608213660000|2020-12-17 14:01:00|3651.34|3651.34|3651.26|3651.26|3651.34|3651.34|3651.26|3651.26|0
1608213670000|2020-12-17 14:01:10|3650.76|3650.76|3648.72|3648.72|3650.76|3650.76|3648.72|3648.72|0
1608213680000|2020-12-17 14:01:20|3648.04|3648.04|3646.96|3646.96|3648.04|3648.04|3646.96|3646.96|0
1608213690000|2020-12-17 14:01:30|3647.21|3647.21|3647.88|3647.88|3647.88|3647.88|3647.21|3647.21|0
1608213710000|2020-12-17 14:01:50|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|0
1608213730000|2020-12-17 14:02:10|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|3647.14|0
1608213760000|2020-12-17 14:02:40|3646.99|3646.99|3646.65|3646.65|3646.99|3646.99|3646.65|3646.65|0
1608213770000|2020-12-17 14:02:50|3646.32|3646.32|3646.66|3646.66|3646.66|3646.66|3646.32|3646.32|0
1608213780000|2020-12-17 14:03:00|3646.58|3646.58|3646.43|3646.43|3646.58|3646.58|3646.43|3646.43|0
1608213790000|2020-12-17 14:03:10|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|0
1608213800000|2020-12-17 14:03:20|3646.83|3646.83|3645.3|3645.3|3646.83|3646.83|3645.3|3645.3|0
1608213810000|2020-12-17 14:03:30|3645.69|3645.69|3646.09|3646.09|3646.88|3646.88|3645.69|3645.69|0
1608213820000|2020-12-17 14:03:40|3645.94|3645.94|3646.27|3646.27|3646.27|3646.27|3645.94|3645.94|0
1608213830000|2020-12-17 14:03:50|3646.15|3646.15|3645.91|3645.91|3646.15|3646.15|3645.91|3645.91|0
1608213840000|2020-12-17 14:04:00|3645.67|3645.67|3646.02|3646.02|3646.02|3646.02|3645.67|3645.67|0
1608213870000|2020-12-17 14:04:30|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|0
1608213880000|2020-12-17 14:04:40|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|3646.02|0
1608213890000|2020-12-17 14:04:50|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|0
1608213900000|2020-12-17 14:05:00|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|0
1608213910000|2020-12-17 14:05:10|3645.4|3645.4|3645|3645|3645.4|3645.4|3645|3645|0
1608213920000|2020-12-17 14:05:20|3645.34|3645.34|3645.74|3645.74|3645.74|3645.74|3645.34|3645.34|0
1608213930000|2020-12-17 14:05:30|3645.82|3645.82|3645.48|3645.48|3645.82|3645.82|3645.48|3645.48|0
1608213940000|2020-12-17 14:05:40|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1608213950000|2020-12-17 14:05:50|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1608213960000|2020-12-17 14:06:00|3647.3|3647.3|3647.35|3647.35|3647.35|3647.35|3647.3|3647.3|0
1608213970000|2020-12-17 14:06:10|3647.43|3647.43|3647.43|3647.43|3647.43|3647.43|3647.28|3647.28|0
1608213980000|2020-12-17 14:06:20|3648.23|3648.23|3649.93|3649.93|3649.93|3649.93|3648.23|3648.23|0
1608213990000|2020-12-17 14:06:30|3650.32|3650.32|3649.53|3649.53|3650.32|3650.32|3649.53|3649.53|0
1608214000000|2020-12-17 14:06:40|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|0
1608214010000|2020-12-17 14:06:50|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1608214040000|2020-12-17 14:07:20|3649.71|3649.71|3648.6|3648.6|3649.71|3649.71|3648.6|3648.6|0
1608214050000|2020-12-17 14:07:30|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|0
1608214080000|2020-12-17 14:08:00|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|3649.68|0
1608214090000|2020-12-17 14:08:10|3649.28|3649.28|3649.57|3649.57|3649.57|3649.57|3649.18|3649.18|0
1608214100000|2020-12-17 14:08:20|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|3650.26|0
1608214110000|2020-12-17 14:08:30|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|0
1608214130000|2020-12-17 14:08:50|3650.2|3650.2|3649.36|3649.36|3650.2|3650.2|3649.36|3649.36|0
1608214140000|2020-12-17 14:09:00|3649.28|3649.28|3648.43|3648.43|3649.28|3649.28|3648.43|3648.43|0
1608214190000|2020-12-17 14:09:50|3647.7|3647.7|3646.62|3646.62|3647.7|3647.7|3646.62|3646.62|0
1608214210000|2020-12-17 14:10:10|3646.92|3646.92|3646.59|3646.59|3646.92|3646.92|3646.59|3646.59|0
1608214220000|2020-12-17 14:10:20|3646.36|3646.36|3646.27|3646.27|3646.36|3646.36|3646.27|3646.27|0
1608214230000|2020-12-17 14:10:30|3646.12|3646.12|3646.04|3646.04|3646.12|3646.12|3646.04|3646.04|0
1608214240000|2020-12-17 14:10:40|3645.89|3645.89|3645.66|3645.66|3645.89|3645.89|3645.66|3645.66|0
1608214250000|2020-12-17 14:10:50|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|3645.78|0
1608214270000|2020-12-17 14:11:10|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|0
1608214300000|2020-12-17 14:11:40|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|3646.42|0
1608214320000|2020-12-17 14:12:00|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|0
1608214330000|2020-12-17 14:12:10|3645.92|3645.92|3646|3646|3646|3646|3645.92|3645.92|0
1608214340000|2020-12-17 14:12:20|3645.66|3645.66|3644.86|3644.86|3645.66|3645.66|3644.86|3644.86|0
1608214350000|2020-12-17 14:12:30|3645.01|3645.01|3644.93|3644.93|3645.01|3645.01|3644.93|3644.93|0
1608214360000|2020-12-17 14:12:40|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|0
1608214370000|2020-12-17 14:12:50|3644.45|3644.45|3644.41|3644.41|3644.93|3644.93|3644.41|3644.41|0
1608214380000|2020-12-17 14:13:00|3644.75|3644.75|3646.06|3646.06|3646.06|3646.06|3644.75|3644.75|0
1608214390000|2020-12-17 14:13:10|3646.22|3646.22|3645.97|3645.97|3646.22|3646.22|3645.97|3645.97|0
1608214400000|2020-12-17 14:13:20|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1608214410000|2020-12-17 14:13:30|3645.41|3645.41|3644.62|3644.62|3645.41|3645.41|3644.62|3644.62|0
1608214430000|2020-12-17 14:13:50|3645.01|3645.01|3644.8|3644.8|3645.01|3645.01|3644.75|3644.75|0
1608214440000|2020-12-17 14:14:00|3644.46|3644.46|3644.62|3644.62|3644.62|3644.62|3644.46|3644.46|0
1608214460000|2020-12-17 14:14:20|3643.94|3643.94|3644.39|3644.39|3644.39|3644.39|3643.94|3643.94|0
1608214470000|2020-12-17 14:14:30|3644.05|3644.05|3644.93|3644.93|3644.93|3644.93|3644.05|3644.05|0
1608214480000|2020-12-17 14:14:40|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|0
1608214500000|2020-12-17 14:15:00|3644.68|3644.68|3645.02|3645.02|3645.02|3645.02|3644.68|3644.68|0
1608214510000|2020-12-17 14:15:10|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|3645.36|0
1608214520000|2020-12-17 14:15:20|3645.75|3645.75|3645.59|3645.59|3645.75|3645.75|3645.59|3645.59|0
1608214530000|2020-12-17 14:15:30|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|0
1608214550000|2020-12-17 14:15:50|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|3645.79|0
1608214560000|2020-12-17 14:16:00|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|0
1608214570000|2020-12-17 14:16:10|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1608214580000|2020-12-17 14:16:20|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|3644.91|0
1608214590000|2020-12-17 14:16:30|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|0
1608214620000|2020-12-17 14:17:00|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|3645.13|0
1608214630000|2020-12-17 14:17:10|3645.23|3645.23|3645.7|3645.7|3645.7|3645.7|3645.23|3645.23|0
1608214640000|2020-12-17 14:17:20|3645.3|3645.3|3645.63|3645.63|3645.71|3645.71|3645.3|3645.3|0
1608214680000|2020-12-17 14:18:00|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|3646.03|0
1608214690000|2020-12-17 14:18:10|3645.63|3645.63|3646.66|3646.66|3646.66|3646.66|3645.63|3645.63|0
1608214700000|2020-12-17 14:18:20|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1608214710000|2020-12-17 14:18:30|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|0
1608214720000|2020-12-17 14:18:40|3646.64|3646.64|3646.79|3646.79|3646.79|3646.79|3646.64|3646.64|0
1608214730000|2020-12-17 14:18:50|3646.4|3646.4|3646.4|3646.4|3646.4|3646.4|3646.4|3646.4|0
1608214740000|2020-12-17 14:19:00|3646.28|3646.28|3646.06|3646.06|3646.4|3646.4|3646.06|3646.06|0
1608214750000|2020-12-17 14:19:10|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|0
1608214760000|2020-12-17 14:19:20|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|3646.77|0
1608214770000|2020-12-17 14:19:30|3646.52|3646.52|3645.23|3645.23|3646.52|3646.52|3645.23|3645.23|0
1608214790000|2020-12-17 14:19:50|3644.55|3644.55|3644.77|3644.77|3644.89|3644.89|3644.55|3644.55|0
1608214810000|2020-12-17 14:20:10|3644.86|3644.86|3644.56|3644.56|3644.86|3644.86|3644.56|3644.56|0
1608214820000|2020-12-17 14:20:20|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|0
1608214830000|2020-12-17 14:20:30|3644.63|3644.63|3644.97|3644.97|3644.97|3644.97|3644.63|3644.63|0
1608214850000|2020-12-17 14:20:50|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|0
1608214860000|2020-12-17 14:21:00|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|0
1608214870000|2020-12-17 14:21:10|3645.19|3645.19|3645.19|3645.19|3645.19|3645.19|3645.19|3645.19|0
1608214880000|2020-12-17 14:21:20|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|0
1608214890000|2020-12-17 14:21:30|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|0
1608214900000|2020-12-17 14:21:40|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|3644.86|0
1608214920000|2020-12-17 14:22:00|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|3644.4|0
1608214930000|2020-12-17 14:22:10|3644.8|3644.8|3644.8|3644.8|3645.59|3645.59|3644.8|3644.8|0
1608214940000|2020-12-17 14:22:20|3645.59|3645.59|3645.95|3645.95|3645.95|3645.95|3645.59|3645.59|0
1608214950000|2020-12-17 14:22:30|3646.12|3646.12|3645.69|3645.69|3646.12|3646.12|3645.69|3645.69|0
1608214960000|2020-12-17 14:22:40|3644.5|3644.5|3644.18|3644.18|3644.5|3644.5|3644.18|3644.18|0
1608214970000|2020-12-17 14:22:50|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|0
1608214980000|2020-12-17 14:23:00|3643.62|3643.62|3643.81|3643.81|3643.81|3643.81|3643.47|3643.47|0
1608215000000|2020-12-17 14:23:20|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|0
1608215040000|2020-12-17 14:24:00|3644.85|3644.85|3644.93|3644.93|3644.93|3644.93|3644.85|3644.85|0
1608215050000|2020-12-17 14:24:10|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|3644.78|0
1608215070000|2020-12-17 14:24:30|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1608215080000|2020-12-17 14:24:40|3644.93|3644.93|3644.99|3644.99|3644.99|3644.99|3644.93|3644.93|0
1608215100000|2020-12-17 14:25:00|3644.49|3644.49|3644.9|3644.9|3644.9|3644.9|3644.49|3644.49|0
1608215120000|2020-12-17 14:25:20|3645.25|3645.25|3644.9|3644.9|3645.25|3645.25|3644.9|3644.9|0
1608215140000|2020-12-17 14:25:40|3645.67|3645.67|3645.58|3645.58|3645.92|3645.92|3645.58|3645.58|0
1608215150000|2020-12-17 14:25:50|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|0
1608215160000|2020-12-17 14:26:00|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1608215170000|2020-12-17 14:26:10|3645.11|3645.11|3645.22|3645.22|3645.22|3645.22|3645.11|3645.11|0
1608215180000|2020-12-17 14:26:20|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|0
1608215200000|2020-12-17 14:26:40|3645.74|3645.74|3645.74|3645.74|3645.74|3645.74|3645.74|3645.74|0
1608215210000|2020-12-17 14:26:50|3645.85|3645.85|3645.97|3645.97|3645.97|3645.97|3645.85|3645.85|0
1608215220000|2020-12-17 14:27:00|3645.58|3645.58|3645.49|3645.49|3645.58|3645.58|3645.41|3645.41|0
1608215230000|2020-12-17 14:27:10|3644.7|3644.7|3644.62|3644.62|3644.7|3644.7|3644.45|3644.45|0
1608215240000|2020-12-17 14:27:20|3644.77|3644.77|3644.91|3644.91|3644.91|3644.91|3644.77|3644.77|0
1608215250000|2020-12-17 14:27:30|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|0
1608215260000|2020-12-17 14:27:40|3645.05|3645.05|3643.34|3643.34|3645.05|3645.05|3643.34|3643.34|0
1608215270000|2020-12-17 14:27:50|3643|3643|3643.79|3643.79|3643.79|3643.79|3643|3643|0
1608215280000|2020-12-17 14:28:00|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|0
1608215290000|2020-12-17 14:28:10|3644.2|3644.2|3644.54|3644.54|3644.54|3644.54|3644.2|3644.2|0
1608215330000|2020-12-17 14:28:50|3644.62|3644.62|3646.04|3646.04|3646.04|3646.04|3644.62|3644.62|0
1608215340000|2020-12-17 14:29:00|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|3646.15|0
1608215350000|2020-12-17 14:29:10|3646.83|3646.83|3646.44|3646.44|3646.83|3646.83|3646.44|3646.44|0
1608215370000|2020-12-17 14:29:30|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|0
1608215380000|2020-12-17 14:29:40|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1608215390000|2020-12-17 14:29:50|3646.74|3646.74|3646.83|3646.83|3646.83|3646.83|3646.68|3646.68|0
1608215400000|2020-12-17 14:30:00|3646.74|3646.74|3646.91|3646.91|3646.91|3646.91|3646.74|3646.74|0
1608215410000|2020-12-17 14:30:10|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|0
1608215420000|2020-12-17 14:30:20|3647.6|3647.6|3648.08|3648.08|3648.08|3648.08|3647.6|3647.6|0
1608215430000|2020-12-17 14:30:30|3648.25|3648.25|3650.23|3650.23|3650.23|3650.23|3648.25|3648.25|0
1608215440000|2020-12-17 14:30:40|3649.44|3649.44|3648.2|3648.2|3649.6|3649.6|3648.2|3648.2|0
1608215450000|2020-12-17 14:30:50|3647.96|3647.96|3647.62|3647.62|3647.96|3647.96|3647.23|3647.23|0
1608215460000|2020-12-17 14:31:00|3647.23|3647.23|3647.15|3647.15|3647.62|3647.62|3647.15|3647.15|0
1608215470000|2020-12-17 14:31:10|3646.75|3646.75|3647.54|3647.54|3647.54|3647.54|3646.75|3646.75|0
1608215480000|2020-12-17 14:31:20|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|0
1608215490000|2020-12-17 14:31:30|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|3647.75|0
1608215500000|2020-12-17 14:31:40|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|0
1608215510000|2020-12-17 14:31:50|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|0
1608215520000|2020-12-17 14:32:00|3647.97|3647.97|3647.82|3647.82|3647.97|3647.97|3647.82|3647.82|0
1608215530000|2020-12-17 14:32:10|3647.71|3647.71|3647.48|3647.48|3647.71|3647.71|3647.48|3647.48|0
1608215540000|2020-12-17 14:32:20|3647.64|3647.64|3647.3|3647.3|3647.64|3647.64|3647.3|3647.3|0
1608215550000|2020-12-17 14:32:30|3647.64|3647.64|3647.78|3647.78|3647.78|3647.78|3647.64|3647.64|0
1608215560000|2020-12-17 14:32:40|3646.99|3646.99|3646.83|3646.83|3646.99|3646.99|3646.83|3646.83|0
1608215570000|2020-12-17 14:32:50|3646.77|3646.77|3645.73|3645.73|3646.77|3646.77|3645.58|3645.58|0
1608215580000|2020-12-17 14:33:00|3645.34|3645.34|3645.83|3645.83|3645.83|3645.83|3645.34|3645.34|0
1608215600000|2020-12-17 14:33:20|3645.74|3645.74|3645.66|3645.66|3645.74|3645.74|3645.66|3645.66|0
1608215610000|2020-12-17 14:33:30|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|0
1608215620000|2020-12-17 14:33:40|3644.39|3644.39|3643.59|3643.59|3644.39|3644.39|3643.59|3643.59|0
1608215630000|2020-12-17 14:33:50|3643.2|3643.2|3642.06|3642.06|3643.2|3643.2|3642.06|3642.06|0
1608215640000|2020-12-17 14:34:00|3642.46|3642.46|3643.25|3643.25|3643.25|3643.25|3642.46|3642.46|0
1608215650000|2020-12-17 14:34:10|3642.57|3642.57|3642.69|3642.69|3642.69|3642.69|3642.57|3642.57|0
1608215660000|2020-12-17 14:34:20|3641.9|3641.9|3643.42|3643.42|3643.42|3643.42|3641.5|3641.5|0
1608215670000|2020-12-17 14:34:30|3643.25|3643.25|3643.36|3643.36|3644.04|3644.04|3643.25|3643.25|0
1608215690000|2020-12-17 14:34:50|3643.66|3643.66|3644.05|3644.05|3644.45|3644.45|3643.66|3643.66|0
1608215700000|2020-12-17 14:35:00|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|0
1608215710000|2020-12-17 14:35:10|3644.08|3644.08|3644.38|3644.38|3644.38|3644.38|3643.83|3643.83|0
1608215720000|2020-12-17 14:35:20|3644.5|3644.5|3644.5|3644.5|3644.9|3644.9|3644.5|3644.5|0
1608215730000|2020-12-17 14:35:30|3644.75|3644.75|3644.9|3644.9|3644.9|3644.9|3644.75|3644.75|0
1608215740000|2020-12-17 14:35:40|3645.77|3645.77|3646.52|3646.52|3646.52|3646.52|3645.77|3645.77|0
1608215750000|2020-12-17 14:35:50|3646.69|3646.69|3646.43|3646.43|3646.77|3646.77|3646.43|3646.43|0
1608215760000|2020-12-17 14:36:00|3646.83|3646.83|3647.17|3647.17|3647.17|3647.17|3646.83|3646.83|0
1608215770000|2020-12-17 14:36:10|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|0
1608215800000|2020-12-17 14:36:40|3646.13|3646.13|3645.05|3645.05|3646.13|3646.13|3645.05|3645.05|0
1608215810000|2020-12-17 14:36:50|3644.96|3644.96|3644.85|3644.85|3644.96|3644.96|3644.85|3644.85|0
1608215820000|2020-12-17 14:37:00|3645.19|3645.19|3645.24|3645.24|3645.24|3645.24|3644.85|3644.85|0
1608215840000|2020-12-17 14:37:20|3645.35|3645.35|3645.01|3645.01|3645.35|3645.35|3645.01|3645.01|0
1608215850000|2020-12-17 14:37:30|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|0
1608215880000|2020-12-17 14:38:00|3643.98|3643.98|3643.3|3643.3|3643.98|3643.98|3642.96|3642.96|0
1608215890000|2020-12-17 14:38:10|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|0
1608215900000|2020-12-17 14:38:20|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1608215910000|2020-12-17 14:38:30|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1608215920000|2020-12-17 14:38:40|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1608215940000|2020-12-17 14:39:00|3643.01|3643.01|3643.7|3643.7|3643.7|3643.7|3643.01|3643.01|0
1608215950000|2020-12-17 14:39:10|3643.58|3643.58|3643.25|3643.25|3643.78|3643.78|3643.25|3643.25|0
1608215960000|2020-12-17 14:39:20|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|0
1608215970000|2020-12-17 14:39:30|3642.77|3642.77|3642.77|3642.77|3642.77|3642.77|3642.77|3642.77|0
1608215980000|2020-12-17 14:39:40|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|0
1608215990000|2020-12-17 14:39:50|3642.82|3642.82|3643.16|3643.16|3643.16|3643.16|3642.82|3642.82|0
1608216000000|2020-12-17 14:40:00|3643.41|3643.41|3643.26|3643.26|3643.41|3643.41|3643.26|3643.26|0
1608216020000|2020-12-17 14:40:20|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|3642.87|0
1608216030000|2020-12-17 14:40:30|3643.6|3643.6|3644.65|3644.65|3644.65|3644.65|3643.6|3643.6|0
1608216040000|2020-12-17 14:40:40|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|0
1608216050000|2020-12-17 14:40:50|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|3644.92|0
1608216060000|2020-12-17 14:41:00|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|3644.77|0
1608216080000|2020-12-17 14:41:20|3644.83|3644.83|3644.67|3644.67|3644.83|3644.83|3644.67|3644.67|0
1608216090000|2020-12-17 14:41:30|3644.27|3644.27|3643.13|3643.13|3644.27|3644.27|3643.13|3643.13|0
1608216110000|2020-12-17 14:41:50|3643.93|3643.93|3644.57|3644.57|3644.57|3644.57|3643.93|3643.93|0
1608216120000|2020-12-17 14:42:00|3644.49|3644.49|3643.61|3643.61|3644.49|3644.49|3643.61|3643.61|0
1608216130000|2020-12-17 14:42:10|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|0
1608216140000|2020-12-17 14:42:20|3643.55|3643.55|3643.32|3643.32|3643.55|3643.55|3643.32|3643.32|0
1608216150000|2020-12-17 14:42:30|3642.92|3642.92|3642.8|3642.8|3642.92|3642.92|3642.8|3642.8|0
1608216170000|2020-12-17 14:42:50|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|0
1608216190000|2020-12-17 14:43:10|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|3642.07|0
1608216200000|2020-12-17 14:43:20|3642.15|3642.15|3642.55|3642.55|3642.55|3642.55|3642.15|3642.15|0
1608216210000|2020-12-17 14:43:30|3642.39|3642.39|3641.71|3641.71|3642.39|3642.39|3641.71|3641.71|0
1608216220000|2020-12-17 14:43:40|3641.56|3641.56|3641.95|3641.95|3641.95|3641.95|3641.56|3641.56|0
1608216230000|2020-12-17 14:43:50|3641.61|3641.61|3641.27|3641.27|3641.61|3641.61|3641.27|3641.27|0
1608216250000|2020-12-17 14:44:10|3640.87|3640.87|3641.27|3641.27|3641.27|3641.27|3640.87|3640.87|0
1608216260000|2020-12-17 14:44:20|3641.67|3641.67|3641.33|3641.33|3641.67|3641.67|3641.33|3641.33|0
1608216270000|2020-12-17 14:44:30|3641.24|3641.24|3640.48|3640.48|3641.24|3641.24|3640.48|3640.48|0
1608216280000|2020-12-17 14:44:40|3640.53|3640.53|3640.03|3640.03|3640.53|3640.53|3640.03|3640.03|0
1608216290000|2020-12-17 14:44:50|3639.95|3639.95|3640.94|3640.94|3640.94|3640.94|3639.95|3639.95|0
1608216300000|2020-12-17 14:45:00|3641.02|3641.02|3641|3641|3641.1|3641.1|3641|3641|0
1608216310000|2020-12-17 14:45:10|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|0
1608216320000|2020-12-17 14:45:20|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|0
1608216330000|2020-12-17 14:45:30|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1608216340000|2020-12-17 14:45:40|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|0
1608216350000|2020-12-17 14:45:50|3641.21|3641.21|3642.37|3642.37|3642.37|3642.37|3641.21|3641.21|0
1608216360000|2020-12-17 14:46:00|3641.97|3641.97|3641.58|3641.58|3641.97|3641.97|3641.58|3641.58|0
1608216370000|2020-12-17 14:46:10|3641.16|3641.16|3641.16|3641.16|3641.16|3641.16|3641.16|3641.16|0
1608216380000|2020-12-17 14:46:20|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|0
1608216390000|2020-12-17 14:46:30|3641.68|3641.68|3642.3|3642.3|3642.3|3642.3|3641.68|3641.68|0
1608216410000|2020-12-17 14:46:50|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|0
1608216430000|2020-12-17 14:47:10|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|0
1608216440000|2020-12-17 14:47:20|3641.85|3641.85|3642.24|3642.24|3642.24|3642.24|3641.85|3641.85|0
1608216450000|2020-12-17 14:47:30|3642.3|3642.3|3642.24|3642.24|3642.3|3642.3|3642.24|3642.24|0
1608216460000|2020-12-17 14:47:40|3642.64|3642.64|3642.8|3642.8|3642.8|3642.8|3642.64|3642.64|0
1608216470000|2020-12-17 14:47:50|3642.95|3642.95|3643.16|3643.16|3643.16|3643.16|3642.61|3642.61|0
1608216480000|2020-12-17 14:48:00|3642.86|3642.86|3642.96|3642.96|3643.3|3643.3|3642.86|3642.86|0
1608216490000|2020-12-17 14:48:10|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|0
1608216500000|2020-12-17 14:48:20|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|0
1608216510000|2020-12-17 14:48:30|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|0
1608216520000|2020-12-17 14:48:40|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|0
1608216530000|2020-12-17 14:48:50|3643.26|3643.26|3643.38|3643.38|3643.38|3643.38|3643.26|3643.26|0
1608216540000|2020-12-17 14:49:00|3643.22|3643.22|3644.5|3644.5|3644.5|3644.5|3643.22|3643.22|0
1608216560000|2020-12-17 14:49:20|3644.25|3644.25|3643.76|3643.76|3644.25|3644.25|3643.23|3643.23|0
1608216570000|2020-12-17 14:49:30|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|3642.96|0
1608216580000|2020-12-17 14:49:40|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1608216600000|2020-12-17 14:50:00|3643.21|3643.21|3643.38|3643.38|3643.38|3643.38|3643.21|3643.21|0
1608216610000|2020-12-17 14:50:10|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|0
1608216620000|2020-12-17 14:50:20|3643.87|3643.87|3644.38|3644.38|3644.38|3644.38|3643.87|3643.87|0
1608216630000|2020-12-17 14:50:30|3644.73|3644.73|3644.33|3644.33|3644.73|3644.73|3644.33|3644.33|0
1608216640000|2020-12-17 14:50:40|3644.73|3644.73|3645.07|3645.07|3645.07|3645.07|3644.73|3644.73|0
1608216650000|2020-12-17 14:50:50|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1608216660000|2020-12-17 14:51:00|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|3644.88|0
1608216670000|2020-12-17 14:51:10|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|0
1608216680000|2020-12-17 14:51:20|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|3644.6|0
1608216690000|2020-12-17 14:51:30|3644.72|3644.72|3645.06|3645.06|3645.06|3645.06|3644.72|3644.72|0
1608216700000|2020-12-17 14:51:40|3645.31|3645.31|3646.83|3646.83|3646.83|3646.83|3645.31|3645.31|0
1608216710000|2020-12-17 14:51:50|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1608216720000|2020-12-17 14:52:00|3647.02|3647.02|3648.57|3648.57|3648.57|3648.57|3647.02|3647.02|0
1608216730000|2020-12-17 14:52:10|3648.41|3648.41|3648.25|3648.25|3648.41|3648.41|3648.25|3648.25|0
1608216740000|2020-12-17 14:52:20|3648.11|3648.11|3647.96|3647.96|3648.11|3648.11|3647.96|3647.96|0
1608216760000|2020-12-17 14:52:40|3648.04|3648.04|3648.09|3648.09|3648.09|3648.09|3648.04|3648.04|0
1608216770000|2020-12-17 14:52:50|3648.43|3648.43|3648.49|3648.49|3648.49|3648.49|3648.09|3648.09|0
1608216780000|2020-12-17 14:53:00|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|0
1608216790000|2020-12-17 14:53:10|3649|3649|3651.4|3651.4|3651.4|3651.4|3649|3649|0
1608216800000|2020-12-17 14:53:20|3651.8|3651.8|3654.13|3654.13|3654.13|3654.13|3651.8|3651.8|0
1608216810000|2020-12-17 14:53:30|3654.28|3654.28|3654.22|3654.22|3654.28|3654.28|3653.88|3653.88|0
1608216820000|2020-12-17 14:53:40|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|3654.56|0
1608216830000|2020-12-17 14:53:50|3654.22|3654.22|3653.88|3653.88|3654.22|3654.22|3653.88|3653.88|0
1608216840000|2020-12-17 14:54:00|3653.96|3653.96|3651.58|3651.58|3653.96|3653.96|3651.58|3651.58|0
1608216860000|2020-12-17 14:54:20|3651.75|3651.75|3652.54|3652.54|3652.54|3652.54|3651.75|3651.75|0
1608216870000|2020-12-17 14:54:30|3652.2|3652.2|3651.93|3651.93|3652.2|3652.2|3651.93|3651.93|0
1608216890000|2020-12-17 14:54:50|3651.77|3651.77|3651.43|3651.43|3651.77|3651.77|3651.43|3651.43|0
1608216900000|2020-12-17 14:55:00|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1608216910000|2020-12-17 14:55:10|3651.82|3651.82|3652.16|3652.16|3652.16|3652.16|3651.82|3651.82|0
1608216920000|2020-12-17 14:55:20|3652.33|3652.33|3652.48|3652.48|3652.48|3652.48|3652.33|3652.33|0
1608216970000|2020-12-17 14:56:10|3652.59|3652.59|3653.45|3653.45|3653.45|3653.45|3652.59|3652.59|0
1608216980000|2020-12-17 14:56:20|3654.92|3654.92|3655.29|3655.29|3655.29|3655.29|3653.7|3653.7|0
1608216990000|2020-12-17 14:56:30|3655.37|3655.37|3655.37|3655.37|3655.77|3655.77|3655.37|3655.37|0
1608217000000|2020-12-17 14:56:40|3655.77|3655.77|3656.22|3656.22|3656.22|3656.22|3655.43|3655.43|0
1608217010000|2020-12-17 14:56:50|3656.62|3656.62|3659.18|3659.18|3659.18|3659.18|3656.62|3656.62|0
1608217020000|2020-12-17 14:57:00|3658.84|3658.84|3657.2|3657.2|3658.84|3658.84|3657.2|3657.2|0
1608217030000|2020-12-17 14:57:10|3657.37|3657.37|3657.93|3657.93|3658.39|3658.39|3657.37|3657.37|0
1608217040000|2020-12-17 14:57:20|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|0
1608217050000|2020-12-17 14:57:30|3658.27|3658.27|3658.45|3658.45|3658.45|3658.45|3658.05|3658.05|0
1608217060000|2020-12-17 14:57:40|3659.64|3659.64|3659.64|3659.64|3659.64|3659.64|3659.64|3659.64|0
1608217070000|2020-12-17 14:57:50|3659.56|3659.56|3659.23|3659.23|3659.56|3659.56|3659.23|3659.23|0
1608217080000|2020-12-17 14:58:00|3659.14|3659.14|3659.48|3659.48|3659.48|3659.48|3659.14|3659.14|0
1608217090000|2020-12-17 14:58:10|3659.88|3659.88|3660.81|3660.81|3660.89|3660.89|3659.88|3659.88|0
1608217100000|2020-12-17 14:58:20|3660.47|3660.47|3660.13|3660.13|3660.47|3660.47|3660.13|3660.13|0
1608217110000|2020-12-17 14:58:30|3659.96|3659.96|3660.28|3660.28|3660.28|3660.28|3659.88|3659.88|0
1608217120000|2020-12-17 14:58:40|3660.62|3660.62|3660.96|3660.96|3660.96|3660.96|3660.62|3660.62|0
1608217130000|2020-12-17 14:58:50|3661.04|3661.04|3660.97|3660.97|3661.04|3661.04|3660.8|3660.8|0
1608217140000|2020-12-17 14:59:00|3660.75|3660.75|3660.31|3660.31|3660.92|3660.92|3660.31|3660.31|0
1608217150000|2020-12-17 14:59:10|3659.62|3659.62|3660.02|3660.02|3660.02|3660.02|3659.62|3659.62|0
1608217170000|2020-12-17 14:59:30|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|3659.85|0
1608217180000|2020-12-17 14:59:40|3659.77|3659.77|3658.95|3658.95|3659.77|3659.77|3658.95|3658.95|0
1608217200000|2020-12-17 15:00:00|3658.55|3658.55|3658.41|3658.41|3658.55|3658.55|3658.41|3658.41|0
1608217210000|2020-12-17 15:00:10|3658.06|3658.06|3658.49|3658.49|3658.49|3658.49|3657.72|3657.72|0
1608217220000|2020-12-17 15:00:20|3658.89|3658.89|3658.94|3658.94|3658.94|3658.94|3658.89|3658.89|0
1608217230000|2020-12-17 15:00:30|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|3658.54|0
1608217240000|2020-12-17 15:00:40|3659.33|3659.33|3658.3|3658.3|3659.33|3659.33|3658.3|3658.3|0
1608217260000|2020-12-17 15:01:00|3658.64|3658.64|3659.17|3659.17|3659.17|3659.17|3658.64|3658.64|0
1608217270000|2020-12-17 15:01:10|3659.52|3659.52|3659.86|3659.86|3659.86|3659.86|3659.52|3659.52|0
1608217290000|2020-12-17 15:01:30|3659.94|3659.94|3659.26|3659.26|3659.94|3659.94|3659.26|3659.26|0
1608217300000|2020-12-17 15:01:40|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|0
1608217310000|2020-12-17 15:01:50|3658.67|3658.67|3658.58|3658.58|3658.67|3658.67|3658.58|3658.58|0
1608217320000|2020-12-17 15:02:00|3657.98|3657.98|3657.09|3657.09|3657.98|3657.98|3657.09|3657.09|0
1608217330000|2020-12-17 15:02:10|3656.93|3656.93|3656.91|3656.91|3656.96|3656.96|3656.25|3656.25|0
1608217340000|2020-12-17 15:02:20|3656.96|3656.96|3656.85|3656.85|3657.19|3657.19|3656.85|3656.85|0
1608217350000|2020-12-17 15:02:30|3656.51|3656.51|3656.17|3656.17|3656.51|3656.51|3656.17|3656.17|0
1608217360000|2020-12-17 15:02:40|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1608217390000|2020-12-17 15:03:10|3656.36|3656.36|3653.25|3653.25|3656.36|3656.36|3653.25|3653.25|0
1608217400000|2020-12-17 15:03:20|3652.06|3652.06|3652.23|3652.23|3652.4|3652.4|3652.06|3652.06|0
1608217410000|2020-12-17 15:03:30|3652.07|3652.07|3652.07|3652.07|3652.07|3652.07|3652.07|3652.07|0
1608217420000|2020-12-17 15:03:40|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|0
1608217430000|2020-12-17 15:03:50|3651.34|3651.34|3650.79|3650.79|3651.34|3651.34|3650.79|3650.79|0
1608217440000|2020-12-17 15:04:00|3651.13|3651.13|3650.89|3650.89|3651.13|3651.13|3650.45|3650.45|0
1608217450000|2020-12-17 15:04:10|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|3650.21|0
1608217460000|2020-12-17 15:04:20|3650.6|3650.6|3650.37|3650.37|3650.71|3650.71|3650.37|3650.37|0
1608217470000|2020-12-17 15:04:30|3649.97|3649.97|3650.06|3650.06|3650.06|3650.06|3649.97|3649.97|0
1608217480000|2020-12-17 15:04:40|3649.94|3649.94|3649.88|3649.88|3649.94|3649.94|3649.88|3649.88|0
1608217490000|2020-12-17 15:04:50|3650.13|3650.13|3649.79|3649.79|3650.13|3650.13|3649.79|3649.79|0
1608217500000|2020-12-17 15:05:00|3650.13|3650.13|3649.73|3649.73|3650.13|3650.13|3649.68|3649.68|0
1608217510000|2020-12-17 15:05:10|3648.54|3648.54|3647.43|3647.43|3648.62|3648.62|3647.03|3647.03|0
1608217520000|2020-12-17 15:05:20|3647.35|3647.35|3646.78|3646.78|3647.35|3647.35|3646.27|3646.27|0
1608217530000|2020-12-17 15:05:30|3646.44|3646.44|3647.18|3647.18|3647.18|3647.18|3646.44|3646.44|0
1608217540000|2020-12-17 15:05:40|3646.84|3646.84|3646.04|3646.04|3646.84|3646.84|3646.04|3646.04|0
1608217550000|2020-12-17 15:05:50|3646.44|3646.44|3646.73|3646.73|3646.78|3646.78|3646.44|3646.44|0
1608217560000|2020-12-17 15:06:00|3646.84|3646.84|3651.32|3651.32|3651.32|3651.32|3646.84|3646.84|0
1608217570000|2020-12-17 15:06:10|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|3651.48|0
1608217580000|2020-12-17 15:06:20|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1608217590000|2020-12-17 15:06:30|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|3651.95|0
1608217600000|2020-12-17 15:06:40|3651.62|3651.62|3651.08|3651.08|3651.62|3651.62|3651.08|3651.08|0
1608217610000|2020-12-17 15:06:50|3651.42|3651.42|3651.59|3651.59|3651.59|3651.59|3651.42|3651.42|0
1608217630000|2020-12-17 15:07:10|3651.25|3651.25|3651.25|3651.25|3651.25|3651.25|3651.25|3651.25|0
1608217660000|2020-12-17 15:07:40|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|3651.17|0
1608217670000|2020-12-17 15:07:50|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|0
1608217680000|2020-12-17 15:08:00|3651.26|3651.26|3651.11|3651.11|3651.26|3651.26|3651.11|3651.11|0
1608217690000|2020-12-17 15:08:10|3651.27|3651.27|3653.03|3653.03|3653.03|3653.03|3650.97|3650.97|0
1608217700000|2020-12-17 15:08:20|3653.11|3653.11|3653.36|3653.36|3653.61|3653.61|3653.11|3653.11|0
1608217710000|2020-12-17 15:08:30|3652.96|3652.96|3653.07|3653.07|3653.07|3653.07|3652.96|3652.96|0
1608217720000|2020-12-17 15:08:40|3653.46|3653.46|3653.12|3653.12|3653.46|3653.46|3653.12|3653.12|0
1608217730000|2020-12-17 15:08:50|3652.96|3652.96|3652.06|3652.06|3652.96|3652.96|3652.06|3652.06|0
1608217740000|2020-12-17 15:09:00|3651.66|3651.66|3651.58|3651.58|3651.66|3651.66|3651.58|3651.58|0
1608217750000|2020-12-17 15:09:10|3652.06|3652.06|3652.27|3652.27|3652.27|3652.27|3652.06|3652.06|0
1608217760000|2020-12-17 15:09:20|3651.86|3651.86|3651.86|3651.86|3651.86|3651.86|3651.86|3651.86|0
1608217770000|2020-12-17 15:09:30|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|0
1608217780000|2020-12-17 15:09:40|3651.94|3651.94|3651.15|3651.15|3651.94|3651.94|3650.75|3650.75|0
1608217790000|2020-12-17 15:09:50|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|0
1608217810000|2020-12-17 15:10:10|3653.53|3653.53|3653.78|3653.78|3654.03|3654.03|3653.53|3653.53|0
1608217820000|2020-12-17 15:10:20|3653.53|3653.53|3653.08|3653.08|3653.53|3653.53|3652.74|3652.74|0
1608217830000|2020-12-17 15:10:30|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|0
1608217840000|2020-12-17 15:10:40|3652.5|3652.5|3652.38|3652.38|3652.5|3652.5|3652.38|3652.38|0
1608217850000|2020-12-17 15:10:50|3652.5|3652.5|3650.91|3650.91|3652.5|3652.5|3650.91|3650.91|0
1608217860000|2020-12-17 15:11:00|3651.31|3651.31|3651.7|3651.7|3651.7|3651.7|3651.31|3651.31|0
1608217870000|2020-12-17 15:11:10|3651.46|3651.46|3652.54|3652.54|3652.54|3652.54|3651.46|3651.46|0
1608217880000|2020-12-17 15:11:20|3653.56|3653.56|3653.31|3653.31|3653.56|3653.56|3653.31|3653.31|0
1608217890000|2020-12-17 15:11:30|3653.39|3653.39|3654.9|3654.9|3654.9|3654.9|3653.39|3653.39|0
1608217900000|2020-12-17 15:11:40|3654.95|3654.95|3655.11|3655.11|3655.11|3655.11|3654.78|3654.78|0
1608217910000|2020-12-17 15:11:50|3656.13|3656.13|3656.25|3656.25|3656.25|3656.25|3655.79|3655.79|0
1608217930000|2020-12-17 15:12:10|3656.14|3656.14|3656.14|3656.14|3656.14|3656.14|3656.14|3656.14|0
1608217940000|2020-12-17 15:12:20|3655.16|3655.16|3653.61|3653.61|3655.16|3655.16|3653.61|3653.61|0
1608217950000|2020-12-17 15:12:30|3652.02|3652.02|3651.84|3651.84|3652.02|3652.02|3651.44|3651.44|0
1608217960000|2020-12-17 15:12:40|3652.18|3652.18|3652.13|3652.13|3652.68|3652.68|3652.03|3652.03|0
1608217970000|2020-12-17 15:12:50|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|3652.28|0
1608217980000|2020-12-17 15:13:00|3652.38|3652.38|3652.55|3652.55|3652.55|3652.55|3652.38|3652.38|0
1608218000000|2020-12-17 15:13:20|3653.34|3653.34|3653.29|3653.29|3653.34|3653.34|3653.05|3653.05|0
1608218010000|2020-12-17 15:13:30|3653.13|3653.13|3653.71|3653.71|3653.71|3653.71|3653.13|3653.13|0
1608218020000|2020-12-17 15:13:40|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|0
1608218030000|2020-12-17 15:13:50|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|0
1608218040000|2020-12-17 15:14:00|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|3653.37|0
1608218050000|2020-12-17 15:14:10|3652.97|3652.97|3653.37|3653.37|3653.37|3653.37|3652.97|3652.97|0
1608218060000|2020-12-17 15:14:20|3654.06|3654.06|3655.2|3655.2|3655.2|3655.2|3654.06|3654.06|0
1608218090000|2020-12-17 15:14:50|3655.25|3655.25|3655.8|3655.8|3655.8|3655.8|3655.13|3655.13|0
1608218110000|2020-12-17 15:15:10|3655.4|3655.4|3654.32|3654.32|3655.48|3655.48|3654.32|3654.32|0
1608218120000|2020-12-17 15:15:20|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1608218130000|2020-12-17 15:15:30|3654.28|3654.28|3653.46|3653.46|3654.28|3654.28|3653.46|3653.46|0
1608218140000|2020-12-17 15:15:40|3653.7|3653.7|3653.41|3653.41|3653.82|3653.82|3653.41|3653.41|0
1608218150000|2020-12-17 15:15:50|3653.26|3653.26|3653.01|3653.01|3653.26|3653.26|3653.01|3653.01|0
1608218170000|2020-12-17 15:16:10|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1608218180000|2020-12-17 15:16:20|3652.94|3652.94|3652.54|3652.54|3652.94|3652.94|3652.54|3652.54|0
1608218190000|2020-12-17 15:16:30|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|3651.98|0
1608218200000|2020-12-17 15:16:40|3651.19|3651.19|3648.41|3648.41|3651.19|3651.19|3648.41|3648.41|0
1608218210000|2020-12-17 15:16:50|3648.31|3648.31|3647.51|3647.51|3648.31|3648.31|3647.51|3647.51|0
1608218220000|2020-12-17 15:17:00|3647.3|3647.3|3647.7|3647.7|3647.7|3647.7|3647.3|3647.3|0
1608218230000|2020-12-17 15:17:10|3647.58|3647.58|3648.71|3648.71|3648.71|3648.71|3647.58|3647.58|0
1608218240000|2020-12-17 15:17:20|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|0
1608218250000|2020-12-17 15:17:30|3648.58|3648.58|3648.66|3648.66|3648.66|3648.66|3648.58|3648.58|0
1608218260000|2020-12-17 15:17:40|3649.06|3649.06|3649.11|3649.11|3649.11|3649.11|3649.06|3649.06|0
1608218270000|2020-12-17 15:17:50|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|3648.77|0
1608218290000|2020-12-17 15:18:10|3649.11|3649.11|3649.57|3649.57|3649.57|3649.57|3648.77|3648.77|0
1608218300000|2020-12-17 15:18:20|3649.33|3649.33|3649.48|3649.48|3649.48|3649.48|3649.33|3649.33|0
1608218320000|2020-12-17 15:18:40|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|3649.82|0
1608218340000|2020-12-17 15:19:00|3649.03|3649.03|3648.97|3648.97|3649.37|3649.37|3648.57|3648.57|0
1608218360000|2020-12-17 15:19:20|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|0
1608218370000|2020-12-17 15:19:30|3649.2|3649.2|3649.04|3649.04|3649.2|3649.2|3649.04|3649.04|0
1608218380000|2020-12-17 15:19:40|3648.64|3648.64|3648.37|3648.37|3648.64|3648.64|3648.37|3648.37|0
1608218400000|2020-12-17 15:20:00|3648.03|3648.03|3647.38|3647.38|3648.37|3648.37|3647.38|3647.38|0
1608218410000|2020-12-17 15:20:10|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|0
1608218420000|2020-12-17 15:20:20|3647.1|3647.1|3646.75|3646.75|3647.1|3647.1|3646.75|3646.75|0
1608218430000|2020-12-17 15:20:30|3646.67|3646.67|3646.92|3646.92|3646.92|3646.92|3646.52|3646.52|0
1608218440000|2020-12-17 15:20:40|3646.57|3646.57|3646.23|3646.23|3646.57|3646.57|3646.23|3646.23|0
1608218450000|2020-12-17 15:20:50|3645.89|3645.89|3644|3644|3645.89|3645.89|3644|3644|0
1608218460000|2020-12-17 15:21:00|3643.6|3643.6|3642.69|3642.69|3643.6|3643.6|3642.34|3642.34|0
1608218470000|2020-12-17 15:21:10|3642.45|3642.45|3642.57|3642.57|3642.57|3642.57|3642.33|3642.33|0
1608218480000|2020-12-17 15:21:20|3642.81|3642.81|3642.67|3642.67|3642.81|3642.81|3642.67|3642.67|0
1608218490000|2020-12-17 15:21:30|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|0
1608218500000|2020-12-17 15:21:40|3642.72|3642.72|3643.14|3643.14|3643.14|3643.14|3642.72|3642.72|0
1608218510000|2020-12-17 15:21:50|3643.54|3643.54|3643.54|3643.54|3643.54|3643.54|3643.54|3643.54|0
1608218520000|2020-12-17 15:22:00|3643.39|3643.39|3643.94|3643.94|3643.94|3643.94|3643.34|3643.34|0
1608218530000|2020-12-17 15:22:10|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|0
1608218540000|2020-12-17 15:22:20|3644|3644|3642.33|3642.33|3644|3644|3642.33|3642.33|0
1608218550000|2020-12-17 15:22:30|3642.03|3642.03|3642.87|3642.87|3642.87|3642.87|3642.03|3642.03|0
1608218560000|2020-12-17 15:22:40|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|0
1608218580000|2020-12-17 15:23:00|3642.53|3642.53|3642.29|3642.29|3642.53|3642.53|3642.29|3642.29|0
1608218590000|2020-12-17 15:23:10|3642.05|3642.05|3641.93|3641.93|3642.05|3642.05|3641.93|3641.93|0
1608218600000|2020-12-17 15:23:20|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|0
1608218610000|2020-12-17 15:23:30|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1608218630000|2020-12-17 15:23:50|3641.22|3641.22|3641.62|3641.62|3641.96|3641.96|3641.22|3641.22|0
1608218640000|2020-12-17 15:24:00|3641.54|3641.54|3641.14|3641.14|3641.54|3641.54|3641.14|3641.14|0
1608218650000|2020-12-17 15:24:10|3641.54|3641.54|3640.35|3640.35|3641.54|3641.54|3640.35|3640.35|0
1608218670000|2020-12-17 15:24:30|3640.53|3640.53|3641.05|3641.05|3641.05|3641.05|3640.53|3640.53|0
1608218680000|2020-12-17 15:24:40|3641.17|3641.17|3640.42|3640.42|3641.17|3641.17|3640.42|3640.42|0
1608218690000|2020-12-17 15:24:50|3640.58|3640.58|3641.2|3641.2|3641.2|3641.2|3640.58|3640.58|0
1608218700000|2020-12-17 15:25:00|3641.59|3641.59|3643.58|3643.58|3643.58|3643.58|3641.59|3641.59|0
1608218710000|2020-12-17 15:25:10|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|0
1608218720000|2020-12-17 15:25:20|3643.02|3643.02|3642.62|3642.62|3643.02|3643.02|3642.62|3642.62|0
1608218740000|2020-12-17 15:25:40|3642.78|3642.78|3642.05|3642.05|3642.78|3642.78|3641.99|3641.99|0
1608218760000|2020-12-17 15:26:00|3640.68|3640.68|3640.6|3640.6|3640.68|3640.68|3640.6|3640.6|0
1608218800000|2020-12-17 15:26:40|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|0
1608218810000|2020-12-17 15:26:50|3640.33|3640.33|3640.48|3640.48|3640.48|3640.48|3640.33|3640.33|0
1608218820000|2020-12-17 15:27:00|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|0
1608218830000|2020-12-17 15:27:10|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|0
1608218840000|2020-12-17 15:27:20|3639.54|3639.54|3638.36|3638.36|3639.54|3639.54|3638.36|3638.36|0
1608218860000|2020-12-17 15:27:40|3638.27|3638.27|3638.67|3638.67|3638.67|3638.67|3638.27|3638.27|0
1608218870000|2020-12-17 15:27:50|3638.59|3638.59|3638.51|3638.51|3638.59|3638.59|3638.51|3638.51|0
1608218880000|2020-12-17 15:28:00|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|0
1608218890000|2020-12-17 15:28:10|3638.48|3638.48|3637.74|3637.74|3638.48|3638.48|3637.74|3637.74|0
1608218900000|2020-12-17 15:28:20|3637.66|3637.66|3637.73|3637.73|3637.74|3637.74|3637.66|3637.66|0
1608218910000|2020-12-17 15:28:30|3637.85|3637.85|3638.33|3638.33|3638.33|3638.33|3637.85|3637.85|0
1608218920000|2020-12-17 15:28:40|3638.49|3638.49|3638.33|3638.33|3638.49|3638.49|3638.33|3638.33|0
1608218930000|2020-12-17 15:28:50|3639.52|3639.52|3637.88|3637.88|3639.52|3639.52|3637.88|3637.88|0
1608218940000|2020-12-17 15:29:00|3637.99|3637.99|3636.95|3636.95|3637.99|3637.99|3636.95|3636.95|0
1608218950000|2020-12-17 15:29:10|3636.56|3636.56|3636.31|3636.31|3636.56|3636.56|3636.31|3636.31|0
1608218990000|2020-12-17 15:29:50|3636.07|3636.07|3635.98|3635.98|3636.07|3636.07|3635.83|3635.83|0
1608219000000|2020-12-17 15:30:00|3636.13|3636.13|3635.79|3635.79|3636.13|3636.13|3635.79|3635.79|0
1608219010000|2020-12-17 15:30:10|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1608219020000|2020-12-17 15:30:20|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|0
1608219030000|2020-12-17 15:30:30|3634.94|3634.94|3634.78|3634.78|3634.94|3634.94|3634.78|3634.78|0
1608219040000|2020-12-17 15:30:40|3635.12|3635.12|3635.12|3635.12|3635.12|3635.12|3635.12|3635.12|0
1608219060000|2020-12-17 15:31:00|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|0
1608219070000|2020-12-17 15:31:10|3634.74|3634.74|3634.89|3634.89|3634.89|3634.89|3634.74|3634.74|0
1608219080000|2020-12-17 15:31:20|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|0
1608219090000|2020-12-17 15:31:30|3634.5|3634.5|3634.84|3634.84|3634.84|3634.84|3634.16|3634.16|0
1608219100000|2020-12-17 15:31:40|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1608219110000|2020-12-17 15:31:50|3635.97|3635.97|3635.63|3635.63|3635.97|3635.97|3635.63|3635.63|0
1608219120000|2020-12-17 15:32:00|3635.23|3635.23|3635.53|3635.53|3635.53|3635.53|3635.23|3635.23|0
1608219130000|2020-12-17 15:32:10|3635.23|3635.23|3635.87|3635.87|3635.87|3635.87|3635.23|3635.23|0
1608219140000|2020-12-17 15:32:20|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|0
1608219150000|2020-12-17 15:32:30|3637.01|3637.01|3636.84|3636.84|3637.01|3637.01|3636.84|3636.84|0
1608219160000|2020-12-17 15:32:40|3637.18|3637.18|3637.02|3637.02|3637.18|3637.18|3637.02|3637.02|0
1608219170000|2020-12-17 15:32:50|3636.72|3636.72|3637.3|3637.3|3637.7|3637.7|3636.72|3636.72|0
1608219180000|2020-12-17 15:33:00|3637.99|3637.99|3638.33|3638.33|3638.33|3638.33|3637.99|3637.99|0
1608219190000|2020-12-17 15:33:10|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|0
1608219220000|2020-12-17 15:33:40|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|0
1608219230000|2020-12-17 15:33:50|3638.11|3638.11|3636.81|3636.81|3638.11|3638.11|3636.81|3636.81|0
1608219240000|2020-12-17 15:34:00|3636.57|3636.57|3635.53|3635.53|3636.57|3636.57|3635.53|3635.53|0
1608219250000|2020-12-17 15:34:10|3635.58|3635.58|3634.73|3634.73|3635.92|3635.92|3634.33|3634.33|0
1608219270000|2020-12-17 15:34:30|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|0
1608219280000|2020-12-17 15:34:40|3634.52|3634.52|3634.08|3634.08|3634.57|3634.57|3634.08|3634.08|0
1608219290000|2020-12-17 15:34:50|3633.97|3633.97|3634.31|3634.31|3634.31|3634.31|3633.97|3633.97|0
1608219300000|2020-12-17 15:35:00|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|0
1608219310000|2020-12-17 15:35:10|3634.54|3634.54|3634.93|3634.93|3634.93|3634.93|3634.54|3634.54|0
1608219320000|2020-12-17 15:35:20|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|0
1608219330000|2020-12-17 15:35:30|3634.62|3634.62|3633.43|3633.43|3634.62|3634.62|3633.43|3633.43|0
1608219340000|2020-12-17 15:35:40|3633.69|3633.69|3633.29|3633.29|3633.69|3633.69|3633.29|3633.29|0
1608219350000|2020-12-17 15:35:50|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|0
1608219360000|2020-12-17 15:36:00|3632.55|3632.55|3632.16|3632.16|3632.55|3632.55|3632.16|3632.16|0
1608219370000|2020-12-17 15:36:10|3631.86|3631.86|3630.48|3630.48|3631.86|3631.86|3630.48|3630.48|0
1608219380000|2020-12-17 15:36:20|3629.15|3629.15|3628.14|3628.14|3629.15|3629.15|3628.14|3628.14|0
1608219390000|2020-12-17 15:36:30|3628.23|3628.23|3628.46|3628.46|3628.62|3628.62|3628.23|3628.23|0
1608219400000|2020-12-17 15:36:40|3627.66|3627.66|3626.82|3626.82|3627.66|3627.66|3626.82|3626.82|0
1608219410000|2020-12-17 15:36:50|3626.52|3626.52|3625.88|3625.88|3626.52|3626.52|3625.88|3625.88|0
1608219420000|2020-12-17 15:37:00|3625.54|3625.54|3625.54|3625.54|3625.54|3625.54|3625.54|3625.54|0
1608219430000|2020-12-17 15:37:10|3625.21|3625.21|3624.81|3624.81|3625.21|3625.21|3624.81|3624.81|0
1608219450000|2020-12-17 15:37:30|3624.73|3624.73|3621.92|3621.92|3624.81|3624.81|3621.92|3621.92|0
1608219460000|2020-12-17 15:37:40|3623.11|3623.11|3623.11|3623.11|3623.11|3623.11|3623.11|3623.11|0
1608219470000|2020-12-17 15:37:50|3622.95|3622.95|3623.11|3623.11|3623.11|3623.11|3622.95|3622.95|0
1608219480000|2020-12-17 15:38:00|3622.96|3622.96|3623.41|3623.41|3623.41|3623.41|3622.96|3622.96|0
1608219490000|2020-12-17 15:38:10|3624.57|3624.57|3624.73|3624.73|3625.08|3625.08|3624.57|3624.57|0
1608219540000|2020-12-17 15:39:00|3624.57|3624.57|3623.93|3623.93|3624.57|3624.57|3623.93|3623.93|0
1608219550000|2020-12-17 15:39:10|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|0
1608219570000|2020-12-17 15:39:30|3624.04|3624.04|3622.66|3622.66|3624.04|3624.04|3622.66|3622.66|0
1608219580000|2020-12-17 15:39:40|3621.86|3621.86|3621.98|3621.98|3621.98|3621.98|3621.86|3621.86|0
1608219600000|2020-12-17 15:40:00|3621.64|3621.64|3620.69|3620.69|3621.64|3621.64|3620.69|3620.69|0
1608219620000|2020-12-17 15:40:20|3620.61|3620.61|3620.61|3620.61|3620.61|3620.61|3620.16|3620.16|0
1608219630000|2020-12-17 15:40:30|3620.77|3620.77|3620.72|3620.72|3620.77|3620.77|3620.72|3620.72|0
1608219640000|2020-12-17 15:40:40|3620.42|3620.42|3620.08|3620.08|3620.42|3620.42|3620.08|3620.08|0
1608219650000|2020-12-17 15:40:50|3619.96|3619.96|3619.84|3619.84|3619.96|3619.96|3619.84|3619.84|0
1608219670000|2020-12-17 15:41:10|3619.45|3619.45|3620.16|3620.16|3620.16|3620.16|3619.2|3619.2|0
1608219680000|2020-12-17 15:41:20|3620.24|3620.24|3620.24|3620.24|3620.24|3620.24|3620.24|3620.24|0
1608219690000|2020-12-17 15:41:30|3621.03|3621.03|3620.98|3620.98|3621.38|3621.38|3620.98|3620.98|0
1608219700000|2020-12-17 15:41:40|3620.53|3620.53|3620.19|3620.19|3620.53|3620.53|3619.85|3619.85|0
1608219710000|2020-12-17 15:41:50|3620.53|3620.53|3620.28|3620.28|3620.53|3620.53|3620.28|3620.28|0
1608219720000|2020-12-17 15:42:00|3620.63|3620.63|3620.52|3620.52|3620.63|3620.63|3620.12|3620.12|0
1608219740000|2020-12-17 15:42:20|3620.6|3620.6|3621.42|3621.42|3621.42|3621.42|3620.6|3620.6|0
1608219750000|2020-12-17 15:42:30|3621.82|3621.82|3622.07|3622.07|3622.07|3622.07|3621.82|3621.82|0
1608219760000|2020-12-17 15:42:40|3622.83|3622.83|3624.63|3624.63|3624.63|3624.63|3622.83|3622.83|0
1608219770000|2020-12-17 15:42:50|3624.78|3624.78|3624.41|3624.41|3624.78|3624.78|3624.41|3624.41|0
1608219790000|2020-12-17 15:43:10|3624.81|3624.81|3624.73|3624.73|3624.81|3624.81|3624.73|3624.73|0
1608219800000|2020-12-17 15:43:20|3624.88|3624.88|3623.98|3623.98|3624.88|3624.88|3623.98|3623.98|0
1608219840000|2020-12-17 15:44:00|3623.73|3623.73|3623.73|3623.73|3623.73|3623.73|3623.73|3623.73|0
1608219850000|2020-12-17 15:44:10|3623.33|3623.33|3621.39|3621.39|3623.33|3623.33|3621.39|3621.39|0
1608219870000|2020-12-17 15:44:30|3621.59|3621.59|3622.14|3622.14|3622.14|3622.14|3621.58|3621.58|0
1608219880000|2020-12-17 15:44:40|3622.25|3622.25|3622.61|3622.61|3622.61|3622.61|3622.25|3622.25|0
1608219890000|2020-12-17 15:44:50|3622.7|3622.7|3623.19|3623.19|3623.19|3623.19|3622.7|3622.7|0
1608219910000|2020-12-17 15:45:10|3623.99|3623.99|3623.19|3623.19|3623.99|3623.99|3623.19|3623.19|0
1608219950000|2020-12-17 15:45:50|3623.53|3623.53|3623.88|3623.88|3623.88|3623.88|3623.48|3623.48|0
1608219960000|2020-12-17 15:46:00|3623.66|3623.66|3624.62|3624.62|3624.62|3624.62|3623.43|3623.43|0
1608219970000|2020-12-17 15:46:10|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|0
1608219990000|2020-12-17 15:46:30|3623.92|3623.92|3624.22|3624.22|3624.22|3624.22|3623.92|3623.92|0
1608220010000|2020-12-17 15:46:50|3624.49|3624.49|3623.94|3623.94|3624.65|3624.65|3623.94|3623.94|0
1608220020000|2020-12-17 15:47:00|3623.79|3623.79|3624.27|3624.27|3624.27|3624.27|3623.79|3623.79|0
1608220030000|2020-12-17 15:47:10|3624.42|3624.42|3624.2|3624.2|3624.5|3624.5|3624.02|3624.02|0
1608220040000|2020-12-17 15:47:20|3624.5|3624.5|3624.5|3624.5|3624.5|3624.5|3624.5|3624.5|0
1608220050000|2020-12-17 15:47:30|3624.62|3624.62|3624.7|3624.7|3624.7|3624.7|3624.54|3624.54|0
1608220060000|2020-12-17 15:47:40|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|0
1608220090000|2020-12-17 15:48:10|3624.51|3624.51|3625.3|3625.3|3625.3|3625.3|3624.51|3624.51|0
1608220110000|2020-12-17 15:48:30|3625.47|3625.47|3625.64|3625.64|3625.64|3625.64|3625.3|3625.3|0
1608220120000|2020-12-17 15:48:40|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|3625.72|0
1608220130000|2020-12-17 15:48:50|3626.28|3626.28|3627.76|3627.76|3627.76|3627.76|3626.28|3626.28|0
1608220140000|2020-12-17 15:49:00|3627.92|3627.92|3627.13|3627.13|3627.92|3627.92|3627.13|3627.13|0
1608220150000|2020-12-17 15:49:10|3627.53|3627.53|3627.53|3627.53|3627.53|3627.53|3627.53|3627.53|0
1608220160000|2020-12-17 15:49:20|3627.44|3627.44|3628.24|3628.24|3628.24|3628.24|3627.44|3627.44|0
1608220170000|2020-12-17 15:49:30|3627.89|3627.89|3626.7|3626.7|3627.89|3627.89|3626.7|3626.7|0
1608220180000|2020-12-17 15:49:40|3626.36|3626.36|3626.28|3626.28|3626.36|3626.36|3626.28|3626.28|0
1608220200000|2020-12-17 15:50:00|3626.2|3626.2|3626|3626|3626.2|3626.2|3625.86|3625.86|0
1608220210000|2020-12-17 15:50:10|3625.89|3625.89|3625.33|3625.33|3625.89|3625.89|3625.33|3625.33|0
1608220220000|2020-12-17 15:50:20|3625.16|3625.16|3625.31|3625.31|3625.31|3625.31|3625.16|3625.16|0
1608220240000|2020-12-17 15:50:40|3624.92|3624.92|3625|3625|3625|3625|3624.92|3624.92|0
1608220250000|2020-12-17 15:50:50|3624.66|3624.66|3624.51|3624.51|3624.66|3624.66|3624.51|3624.51|0
1608220260000|2020-12-17 15:51:00|3624.17|3624.17|3623.36|3623.36|3624.17|3624.17|3623.36|3623.36|0
1608220270000|2020-12-17 15:51:10|3623.02|3623.02|3622.86|3622.86|3623.02|3623.02|3622.86|3622.86|0
1608220280000|2020-12-17 15:51:20|3622.07|3622.07|3621.48|3621.48|3622.07|3622.07|3621.48|3621.48|0
1608220290000|2020-12-17 15:51:30|3621.56|3621.56|3621.26|3621.26|3621.56|3621.56|3621.26|3621.26|0
1608220300000|2020-12-17 15:51:40|3621.6|3621.6|3621.26|3621.26|3621.6|3621.6|3621.26|3621.26|0
1608220310000|2020-12-17 15:51:50|3621.11|3621.11|3620.43|3620.43|3621.11|3621.11|3620.43|3620.43|0
1608220320000|2020-12-17 15:52:00|3620.03|3620.03|3619.64|3619.64|3620.03|3620.03|3619.64|3619.64|0
1608220330000|2020-12-17 15:52:10|3619.24|3619.24|3619.72|3619.72|3619.72|3619.72|3619.24|3619.24|0
1608220350000|2020-12-17 15:52:30|3620.12|3620.12|3620.51|3620.51|3620.51|3620.51|3620.12|3620.12|0
1608220360000|2020-12-17 15:52:40|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|0
1608220370000|2020-12-17 15:52:50|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|3620.53|0
1608220380000|2020-12-17 15:53:00|3620.13|3620.13|3620.76|3620.76|3621.08|3621.08|3619.74|3619.74|0
1608220390000|2020-12-17 15:53:10|3620.84|3620.84|3621.52|3621.52|3621.52|3621.52|3620.84|3620.84|0
1608220400000|2020-12-17 15:53:20|3621.77|3621.77|3623.06|3623.06|3623.06|3623.06|3621.77|3621.77|0
1608220420000|2020-12-17 15:53:40|3622.72|3622.72|3622.38|3622.38|3622.72|3622.72|3622.38|3622.38|0
1608220440000|2020-12-17 15:54:00|3622.23|3622.23|3622.08|3622.08|3622.23|3622.23|3622.08|3622.08|0
1608220450000|2020-12-17 15:54:10|3621.74|3621.74|3621.44|3621.44|3621.74|3621.74|3621.44|3621.44|0
1608220460000|2020-12-17 15:54:20|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|0
1608220470000|2020-12-17 15:54:30|3621.43|3621.43|3621.58|3621.58|3621.58|3621.58|3621.43|3621.43|0
1608220480000|2020-12-17 15:54:40|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|0
1608220490000|2020-12-17 15:54:50|3622.08|3622.08|3621.68|3621.68|3622.08|3622.08|3621.68|3621.68|0
1608220500000|2020-12-17 15:55:00|3622.02|3622.02|3622.79|3622.79|3622.87|3622.87|3622.02|3622.02|0
1608220510000|2020-12-17 15:55:10|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|0
1608220520000|2020-12-17 15:55:20|3623.57|3623.57|3623.86|3623.86|3623.86|3623.86|3623.57|3623.57|0
1608220530000|2020-12-17 15:55:30|3624.2|3624.2|3623.52|3623.52|3624.2|3624.2|3623.52|3623.52|0
1608220540000|2020-12-17 15:55:40|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|3623.18|0
1608220550000|2020-12-17 15:55:50|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|3622.84|0
1608220570000|2020-12-17 15:56:10|3622.5|3622.5|3622.33|3622.33|3622.5|3622.5|3622.33|3622.33|0
1608220590000|2020-12-17 15:56:30|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|0
1608220600000|2020-12-17 15:56:40|3622.1|3622.1|3622.27|3622.27|3622.27|3622.27|3622.1|3622.1|0
1608220610000|2020-12-17 15:56:50|3622.35|3622.35|3622.01|3622.01|3622.35|3622.35|3622.01|3622.01|0
1608220620000|2020-12-17 15:57:00|3621.92|3621.92|3621.78|3621.78|3621.92|3621.92|3621.78|3621.78|0
1608220630000|2020-12-17 15:57:10|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|0
1608220640000|2020-12-17 15:57:20|3621.57|3621.57|3622.06|3622.06|3622.06|3622.06|3621.57|3621.57|0
1608220650000|2020-12-17 15:57:30|3621.72|3621.72|3621.72|3621.72|3621.72|3621.72|3621.72|3621.72|0
1608220660000|2020-12-17 15:57:40|3621.63|3621.63|3621.63|3621.63|3621.63|3621.63|3621.63|3621.63|0
1608220670000|2020-12-17 15:57:50|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|3621.55|0
1608220680000|2020-12-17 15:58:00|3621.89|3621.89|3622.52|3622.52|3622.52|3622.52|3621.33|3621.33|0
1608220690000|2020-12-17 15:58:10|3622.31|3622.31|3622.76|3622.76|3622.76|3622.76|3621.97|3621.97|0
1608220700000|2020-12-17 15:58:20|3622.84|3622.84|3622.5|3622.5|3622.84|3622.84|3622.5|3622.5|0
1608220710000|2020-12-17 15:58:30|3622.58|3622.58|3622.67|3622.67|3622.67|3622.67|3622.58|3622.58|0
1608220720000|2020-12-17 15:58:40|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|0
1608220730000|2020-12-17 15:58:50|3623.31|3623.31|3623.31|3623.31|3623.31|3623.31|3623.31|3623.31|0
1608220740000|2020-12-17 15:59:00|3622.97|3622.97|3622.41|3622.41|3623.07|3623.07|3622.41|3622.41|0
1608220750000|2020-12-17 15:59:10|3622.26|3622.26|3621.22|3621.22|3622.26|3622.26|3621.22|3621.22|0
1608220760000|2020-12-17 15:59:20|3620.82|3620.82|3621.14|3621.14|3621.14|3621.14|3620.82|3620.82|0
1608220770000|2020-12-17 15:59:30|3621.29|3621.29|3621.29|3621.29|3621.29|3621.29|3621.29|3621.29|0
1608220780000|2020-12-17 15:59:40|3621.37|3621.37|3621.46|3621.46|3621.46|3621.46|3621.37|3621.37|0
1608220790000|2020-12-17 15:59:50|3621.85|3621.85|3622.2|3622.2|3622.54|3622.54|3621.85|3621.85|0
1608220800000|2020-12-17 16:00:00|3622.88|3622.88|3623.04|3623.04|3623.13|3623.13|3622.88|3622.88|0
1608220810000|2020-12-17 16:00:10|3622.96|3622.96|3622.83|3622.83|3622.96|3622.96|3622.43|3622.43|0
1608220820000|2020-12-17 16:00:20|3622.91|3622.91|3623.36|3623.36|3623.36|3623.36|3622.91|3622.91|0
1608220830000|2020-12-17 16:00:30|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|0
1608220840000|2020-12-17 16:00:40|3623.4|3623.4|3625.45|3625.45|3626.13|3626.13|3623.4|3623.4|0
1608220850000|2020-12-17 16:00:50|3625.3|3625.3|3623.88|3623.88|3625.3|3625.3|3623.88|3623.88|0
1608220860000|2020-12-17 16:01:00|3623.8|3623.8|3623.21|3623.21|3623.8|3623.8|3623.21|3623.21|0
1608220870000|2020-12-17 16:01:10|3623.59|3623.59|3623.75|3623.75|3623.75|3623.75|3623.59|3623.59|0
1608220880000|2020-12-17 16:01:20|3623.92|3623.92|3623.07|3623.07|3623.92|3623.92|3623.07|3623.07|0
1608220900000|2020-12-17 16:01:40|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|0
1608220930000|2020-12-17 16:02:10|3623.75|3623.75|3623.54|3623.54|3623.75|3623.75|3623.45|3623.45|0
1608220940000|2020-12-17 16:02:20|3623.7|3623.7|3625.08|3625.08|3625.08|3625.08|3623.7|3623.7|0
1608220970000|2020-12-17 16:02:50|3625.48|3625.48|3625.93|3625.93|3625.93|3625.93|3625.48|3625.48|0
1608220980000|2020-12-17 16:03:00|3626.26|3626.26|3626.43|3626.43|3626.43|3626.43|3626.26|3626.26|0
1608220990000|2020-12-17 16:03:10|3625.98|3625.98|3625.64|3625.64|3625.98|3625.98|3625.64|3625.64|0
1608221000000|2020-12-17 16:03:20|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|0
1608221010000|2020-12-17 16:03:30|3625.44|3625.44|3624.46|3624.46|3625.44|3625.44|3624.46|3624.46|0
1608221020000|2020-12-17 16:03:40|3624.36|3624.36|3624.95|3624.95|3624.95|3624.95|3624.36|3624.36|0
1608221030000|2020-12-17 16:03:50|3624.8|3624.8|3625.15|3625.15|3625.15|3625.15|3624.8|3624.8|0
1608221040000|2020-12-17 16:04:00|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1608221060000|2020-12-17 16:04:20|3625.57|3625.57|3624.53|3624.53|3625.85|3625.85|3624.53|3624.53|0
1608221070000|2020-12-17 16:04:30|3624.29|3624.29|3624.18|3624.18|3624.29|3624.29|3624.13|3624.13|0
1608221080000|2020-12-17 16:04:40|3624.52|3624.52|3624.86|3624.86|3624.86|3624.86|3624.52|3624.52|0
1608221090000|2020-12-17 16:04:50|3624.52|3624.52|3624.73|3624.73|3625.22|3625.22|3624.52|3624.52|0
1608221100000|2020-12-17 16:05:00|3624.39|3624.39|3623.59|3623.59|3624.39|3624.39|3623.59|3623.59|0
1608221120000|2020-12-17 16:05:20|3623.68|3623.68|3624.41|3624.41|3624.41|3624.41|3623.68|3623.68|0
1608221130000|2020-12-17 16:05:30|3624.02|3624.02|3624.02|3624.02|3624.02|3624.02|3624.02|3624.02|0
1608221140000|2020-12-17 16:05:40|3623.62|3623.62|3623.07|3623.07|3623.62|3623.62|3623.07|3623.07|0
1608221150000|2020-12-17 16:05:50|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|0
1608221160000|2020-12-17 16:06:00|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|0
1608221180000|2020-12-17 16:06:20|3622.87|3622.87|3623.25|3623.25|3623.25|3623.25|3622.87|3622.87|0
1608221190000|2020-12-17 16:06:30|3623.02|3623.02|3622.25|3622.25|3623.07|3623.07|3622.25|3622.25|0
1608221200000|2020-12-17 16:06:40|3621.91|3621.91|3622.3|3622.3|3622.3|3622.3|3621.91|3621.91|0
1608221210000|2020-12-17 16:06:50|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|0
1608221220000|2020-12-17 16:07:00|3622.02|3622.02|3622.41|3622.41|3622.41|3622.41|3622.02|3622.02|0
1608221230000|2020-12-17 16:07:10|3622.81|3622.81|3623.18|3623.18|3623.18|3623.18|3622.31|3622.31|0
1608221240000|2020-12-17 16:07:20|3623.98|3623.98|3624.2|3624.2|3624.2|3624.2|3623.5|3623.5|0
1608221250000|2020-12-17 16:07:30|3624.54|3624.54|3624.62|3624.62|3624.62|3624.62|3624.54|3624.54|0
1608221260000|2020-12-17 16:07:40|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|0
1608221270000|2020-12-17 16:07:50|3624.05|3624.05|3623.7|3623.7|3624.05|3624.05|3623.7|3623.7|0
1608221280000|2020-12-17 16:08:00|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|0
1608221290000|2020-12-17 16:08:10|3623.88|3623.88|3623.27|3623.27|3623.88|3623.88|3623.27|3623.27|0
1608221300000|2020-12-17 16:08:20|3623.35|3623.35|3624.01|3624.01|3624.01|3624.01|3623.24|3623.24|0
1608221310000|2020-12-17 16:08:30|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|0
1608221320000|2020-12-17 16:08:40|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|0
1608221340000|2020-12-17 16:09:00|3623.57|3623.57|3623|3623|3623.57|3623.57|3623|3623|0
1608221350000|2020-12-17 16:09:10|3623.79|3623.79|3624.24|3624.24|3624.24|3624.24|3623.79|3623.79|0
1608221360000|2020-12-17 16:09:20|3624.4|3624.4|3624.4|3624.4|3624.7|3624.7|3624.4|3624.4|0
1608221380000|2020-12-17 16:09:40|3624.74|3624.74|3624.95|3624.95|3625.25|3625.25|3624.74|3624.74|0
1608221390000|2020-12-17 16:09:50|3625.03|3625.03|3625.2|3625.2|3625.2|3625.2|3625.03|3625.03|0
1608221400000|2020-12-17 16:10:00|3624.98|3624.98|3624.93|3624.93|3625.32|3625.32|3624.93|3624.93|0
1608221410000|2020-12-17 16:10:10|3625.09|3625.09|3625.25|3625.25|3625.34|3625.34|3625.09|3625.09|0
1608221420000|2020-12-17 16:10:20|3625.42|3625.42|3626.06|3626.06|3626.06|3626.06|3625.42|3625.42|0
1608221430000|2020-12-17 16:10:30|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|0
1608221460000|2020-12-17 16:11:00|3626.85|3626.85|3627.55|3627.55|3627.55|3627.55|3626.85|3626.85|0
1608221470000|2020-12-17 16:11:10|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|0
1608221480000|2020-12-17 16:11:20|3627.74|3627.74|3627.5|3627.5|3627.74|3627.74|3627.44|3627.44|0
1608221490000|2020-12-17 16:11:30|3627.26|3627.26|3626.31|3626.31|3627.26|3627.26|3626.31|3626.31|0
1608221500000|2020-12-17 16:11:40|3627.11|3627.11|3628.42|3628.42|3628.59|3628.59|3627|3627|0
1608221510000|2020-12-17 16:11:50|3628.82|3628.82|3628.4|3628.4|3628.82|3628.82|3628.4|3628.4|0
1608221520000|2020-12-17 16:12:00|3628.31|3628.31|3629.44|3629.44|3629.44|3629.44|3628.31|3628.31|0
1608221530000|2020-12-17 16:12:10|3629.52|3629.52|3628.73|3628.73|3629.52|3629.52|3628.73|3628.73|0
1608221550000|2020-12-17 16:12:30|3629.12|3629.12|3629.2|3629.2|3629.2|3629.2|3629.12|3629.12|0
1608221570000|2020-12-17 16:12:50|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|0
1608221580000|2020-12-17 16:13:00|3628.89|3628.89|3629.52|3629.52|3630.03|3630.03|3628.89|3628.89|0
1608221600000|2020-12-17 16:13:20|3629.86|3629.86|3630.26|3630.26|3630.26|3630.26|3629.86|3629.86|0
1608221610000|2020-12-17 16:13:30|3630.41|3630.41|3630.56|3630.56|3630.56|3630.56|3630.41|3630.41|0
1608221620000|2020-12-17 16:13:40|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|3630.71|0
1608221650000|2020-12-17 16:14:10|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|0
1608221660000|2020-12-17 16:14:20|3630.23|3630.23|3631.47|3631.47|3631.47|3631.47|3630.23|3630.23|0
1608221670000|2020-12-17 16:14:30|3631.31|3631.31|3630.82|3630.82|3631.46|3631.46|3630.82|3630.82|0
1608221680000|2020-12-17 16:14:40|3630.9|3630.9|3630.5|3630.5|3630.9|3630.9|3630.5|3630.5|0
1608221690000|2020-12-17 16:14:50|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|0
1608221700000|2020-12-17 16:15:00|3630.02|3630.02|3629.22|3629.22|3630.02|3630.02|3629.22|3629.22|0
1608221710000|2020-12-17 16:15:10|3629.07|3629.07|3628.33|3628.33|3629.07|3629.07|3628.33|3628.33|0
1608221720000|2020-12-17 16:15:20|3628.63|3628.63|3628.54|3628.54|3628.63|3628.63|3628.54|3628.54|0
1608221730000|2020-12-17 16:15:30|3628.46|3628.46|3628.04|3628.04|3628.46|3628.46|3628.04|3628.04|0
1608221740000|2020-12-17 16:15:40|3627.7|3627.7|3627.82|3627.82|3627.82|3627.82|3627.7|3627.7|0
1608221750000|2020-12-17 16:15:50|3628.16|3628.16|3628.16|3628.16|3628.16|3628.16|3628.16|3628.16|0
1608221760000|2020-12-17 16:16:00|3628.31|3628.31|3628.08|3628.08|3628.43|3628.43|3628.08|3628.08|0
1608221770000|2020-12-17 16:16:10|3627.69|3627.69|3628.25|3628.25|3628.25|3628.25|3627.69|3627.69|0
1608221780000|2020-12-17 16:16:20|3628.1|3628.1|3629.48|3629.48|3629.48|3629.48|3628.1|3628.1|0
1608221790000|2020-12-17 16:16:30|3629.56|3629.56|3630.32|3630.32|3630.32|3630.32|3629.38|3629.38|0
1608221800000|2020-12-17 16:16:40|3630.2|3630.2|3630.88|3630.88|3630.88|3630.88|3630.2|3630.2|0
1608221820000|2020-12-17 16:17:00|3631.23|3631.23|3631.62|3631.62|3631.62|3631.62|3631.14|3631.14|0
1608221860000|2020-12-17 16:17:40|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|0
1608221870000|2020-12-17 16:17:50|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|0
1608221880000|2020-12-17 16:18:00|3631.28|3631.28|3631.41|3631.41|3631.41|3631.41|3630.98|3630.98|0
1608221890000|2020-12-17 16:18:10|3631.57|3631.57|3632.1|3632.1|3632.1|3632.1|3631.42|3631.42|0
1608221900000|2020-12-17 16:18:20|3631.76|3631.76|3631.84|3631.84|3631.84|3631.84|3631.76|3631.76|0
1608221910000|2020-12-17 16:18:30|3631.7|3631.7|3630.64|3630.64|3631.7|3631.7|3630.64|3630.64|0
1608221920000|2020-12-17 16:18:40|3630.25|3630.25|3631.09|3631.09|3631.09|3631.09|3630.25|3630.25|0
1608221940000|2020-12-17 16:19:00|3631.48|3631.48|3630.69|3630.69|3631.48|3631.48|3630.69|3630.69|0
1608221950000|2020-12-17 16:19:10|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|3630.45|0
1608221960000|2020-12-17 16:19:20|3630.05|3630.05|3630.35|3630.35|3630.35|3630.35|3629.95|3629.95|0
1608221970000|2020-12-17 16:19:30|3629.96|3629.96|3629.38|3629.38|3629.96|3629.96|3629.22|3629.22|0
1608221980000|2020-12-17 16:19:40|3629.04|3629.04|3630.44|3630.44|3630.44|3630.44|3629.04|3629.04|0
1608221990000|2020-12-17 16:19:50|3630.84|3630.84|3630.32|3630.32|3630.84|3630.84|3630.26|3630.26|0
1608222000000|2020-12-17 16:20:00|3630.26|3630.26|3630.16|3630.16|3630.38|3630.38|3629.82|3629.82|0
1608222030000|2020-12-17 16:20:30|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|0
1608222040000|2020-12-17 16:20:40|3630.89|3630.89|3631.24|3631.24|3631.24|3631.24|3630.89|3630.89|0
1608222050000|2020-12-17 16:20:50|3631.16|3631.16|3631.16|3631.16|3631.16|3631.16|3631.16|3631.16|0
1608222060000|2020-12-17 16:21:00|3630.76|3630.76|3630.5|3630.5|3630.76|3630.76|3630.21|3630.21|0
1608222070000|2020-12-17 16:21:10|3630.33|3630.33|3629.6|3629.6|3630.33|3630.33|3629.6|3629.6|0
1608222090000|2020-12-17 16:21:30|3629.3|3629.3|3629.22|3629.22|3629.3|3629.3|3629.22|3629.22|0
1608222100000|2020-12-17 16:21:40|3628.88|3628.88|3628.2|3628.2|3629.27|3629.27|3628.19|3628.19|0
1608222110000|2020-12-17 16:21:50|3628.04|3628.04|3627.87|3627.87|3628.04|3628.04|3627.87|3627.87|0
1608222120000|2020-12-17 16:22:00|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|0
1608222130000|2020-12-17 16:22:10|3627.04|3627.04|3626.4|3626.4|3627.04|3627.04|3626.4|3626.4|0
1608222140000|2020-12-17 16:22:20|3626.55|3626.55|3626.7|3626.7|3626.7|3626.7|3626.55|3626.55|0
1608222150000|2020-12-17 16:22:30|3626.36|3626.36|3625.57|3625.57|3626.36|3626.36|3625.57|3625.57|0
1608222160000|2020-12-17 16:22:40|3625.49|3625.49|3625.97|3625.97|3626.07|3626.07|3625.34|3625.34|0
1608222170000|2020-12-17 16:22:50|3626.06|3626.06|3627.33|3627.33|3627.33|3627.33|3626.06|3626.06|0
1608222180000|2020-12-17 16:23:00|3627.45|3627.45|3627.53|3627.53|3627.57|3627.57|3627.45|3627.45|0
1608222190000|2020-12-17 16:23:10|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|0
1608222200000|2020-12-17 16:23:20|3627.11|3627.11|3626.77|3626.77|3627.11|3627.11|3626.77|3626.77|0
1608222220000|2020-12-17 16:23:40|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|0
1608222230000|2020-12-17 16:23:50|3627.05|3627.05|3627.69|3627.69|3627.84|3627.84|3627.05|3627.05|0
1608222240000|2020-12-17 16:24:00|3627.74|3627.74|3627.68|3627.68|3627.82|3627.82|3627.68|3627.68|0
1608222250000|2020-12-17 16:24:10|3627.73|3627.73|3627.73|3627.73|3627.73|3627.73|3627.73|3627.73|0
1608222260000|2020-12-17 16:24:20|3627.65|3627.65|3628.25|3628.25|3628.25|3628.25|3627.65|3627.65|0
1608222280000|2020-12-17 16:24:40|3627.85|3627.85|3627.91|3627.91|3627.97|3627.97|3627.18|3627.18|0
1608222290000|2020-12-17 16:24:50|3627.51|3627.51|3627.66|3627.66|3627.66|3627.66|3627.51|3627.51|0
1608222300000|2020-12-17 16:25:00|3628.35|3628.35|3628.56|3628.56|3628.8|3628.8|3628.23|3628.23|0
1608222310000|2020-12-17 16:25:10|3627.77|3627.77|3627.07|3627.07|3627.77|3627.77|3627.07|3627.07|0
1608222320000|2020-12-17 16:25:20|3626.99|3626.99|3627.33|3627.33|3627.38|3627.38|3626.99|3626.99|0
1608222330000|2020-12-17 16:25:30|3627.25|3627.25|3626.85|3626.85|3627.53|3627.53|3626.85|3626.85|0
1608222340000|2020-12-17 16:25:40|3626.7|3626.7|3625.62|3625.62|3626.7|3626.7|3625.62|3625.62|0
1608222360000|2020-12-17 16:26:00|3625.78|3625.78|3625.78|3625.78|3625.78|3625.78|3625.78|3625.78|0
1608222370000|2020-12-17 16:26:10|3625.39|3625.39|3625.49|3625.49|3625.49|3625.49|3625.15|3625.15|0
1608222380000|2020-12-17 16:26:20|3625.15|3625.15|3624.75|3624.75|3625.15|3625.15|3624.75|3624.75|0
1608222390000|2020-12-17 16:26:30|3624.5|3624.5|3624.25|3624.25|3624.5|3624.5|3624.22|3624.22|0
1608222400000|2020-12-17 16:26:40|3623.86|3623.86|3623.54|3623.54|3623.88|3623.88|3623.46|3623.46|0
1608222410000|2020-12-17 16:26:50|3623.48|3623.48|3623.14|3623.14|3623.48|3623.48|3623.14|3623.14|0
1608222420000|2020-12-17 16:27:00|3622.74|3622.74|3622.64|3622.64|3622.74|3622.74|3621.9|3621.9|0
1608222430000|2020-12-17 16:27:10|3622.69|3622.69|3622.69|3622.69|3622.69|3622.69|3622.69|3622.69|0
1608222440000|2020-12-17 16:27:20|3622.35|3622.35|3622.75|3622.75|3622.75|3622.75|3622.35|3622.35|0
1608222450000|2020-12-17 16:27:30|3622.58|3622.58|3623.17|3623.17|3623.97|3623.97|3622.42|3622.42|0
1608222460000|2020-12-17 16:27:40|3623.09|3623.09|3623.24|3623.24|3623.24|3623.24|3622.9|3622.9|0
1608222470000|2020-12-17 16:27:50|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|3622.9|0
1608222480000|2020-12-17 16:28:00|3622.75|3622.75|3621.21|3621.21|3622.75|3622.75|3621.21|3621.21|0
1608222490000|2020-12-17 16:28:10|3620.87|3620.87|3620.02|3620.02|3621.21|3621.21|3620.02|3620.02|0
1608222500000|2020-12-17 16:28:20|3620.7|3620.7|3621.29|3621.29|3621.29|3621.29|3620.7|3620.7|0
1608222510000|2020-12-17 16:28:30|3621.63|3621.63|3621.05|3621.05|3622.18|3622.18|3621.05|3621.05|0
1608222520000|2020-12-17 16:28:40|3621.22|3621.22|3620.78|3620.78|3621.56|3621.56|3620.78|3620.78|0
1608222530000|2020-12-17 16:28:50|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|0
1608222540000|2020-12-17 16:29:00|3620.82|3620.82|3620.67|3620.67|3621.62|3621.62|3620.28|3620.28|0
1608222550000|2020-12-17 16:29:10|3620.53|3620.53|3620.64|3620.64|3621.55|3621.55|3619.68|3619.68|0
1608222560000|2020-12-17 16:29:20|3620.98|3620.98|3619.65|3619.65|3620.98|3620.98|3619.65|3619.65|0
1608222570000|2020-12-17 16:29:30|3619.99|3619.99|3621.63|3621.63|3621.63|3621.63|3619.99|3619.99|0
1608222580000|2020-12-17 16:29:40|3622.02|3622.02|3622.71|3622.71|3623|3623|3622.02|3622.02|0
1608222590000|2020-12-17 16:29:50|3622.61|3622.61|3622.97|3622.97|3623.22|3623.22|3621.97|3621.97|0
1608279300000|2020-12-18 08:15:00|3617.82|3617.82|3617.01|3617.01|3618.6|3618.6|3617.01|3617.01|0
1608279310000|2020-12-18 08:15:10|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|3616.87|0
1608279320000|2020-12-18 08:15:20|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|3618.23|0
1608279330000|2020-12-18 08:15:30|3618.57|3618.57|3623.17|3623.17|3623.17|3623.17|3618.57|3618.57|0
1608279340000|2020-12-18 08:15:40|3623.01|3623.01|3622.96|3622.96|3623.01|3623.01|3622.96|3622.96|0
1608279360000|2020-12-18 08:16:00|3622.66|3622.66|3621.37|3621.37|3622.66|3622.66|3620.93|3620.93|0
1608279370000|2020-12-18 08:16:10|3621.03|3621.03|3621.46|3621.46|3621.46|3621.46|3621.03|3621.03|0
1608279380000|2020-12-18 08:16:20|3621.31|3621.31|3620.93|3620.93|3621.31|3621.31|3620.93|3620.93|0
1608279390000|2020-12-18 08:16:30|3620.63|3620.63|3620.63|3620.63|3620.63|3620.63|3620.63|3620.63|0
1608279400000|2020-12-18 08:16:40|3622.62|3622.62|3625.95|3625.95|3626.35|3626.35|3622.62|3622.62|0
1608279420000|2020-12-18 08:17:00|3625.16|3625.16|3627.17|3627.17|3627.17|3627.17|3625.16|3625.16|0
1608279430000|2020-12-18 08:17:10|3627.32|3627.32|3627.26|3627.26|3628.05|3628.05|3627.26|3627.26|0
1608279440000|2020-12-18 08:17:20|3627.92|3627.92|3630.04|3630.04|3630.84|3630.84|3627.92|3627.92|0
1608279460000|2020-12-18 08:17:40|3631.23|3631.23|3630.63|3630.63|3631.23|3631.23|3630.63|3630.63|0
1608279470000|2020-12-18 08:17:50|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|0
1608279480000|2020-12-18 08:18:00|3630.88|3630.88|3630.87|3630.87|3632.46|3632.46|3630.87|3630.87|0
1608279490000|2020-12-18 08:18:10|3631.02|3631.02|3631.02|3631.02|3631.17|3631.17|3631.02|3631.02|0
1608279500000|2020-12-18 08:18:20|3631.32|3631.32|3630.52|3630.52|3631.32|3631.32|3630.52|3630.52|0
1608279510000|2020-12-18 08:18:30|3630.08|3630.08|3632.62|3632.62|3632.62|3632.62|3630.08|3630.08|0
1608279520000|2020-12-18 08:18:40|3633.81|3633.81|3636.72|3636.72|3636.72|3636.72|3633.81|3633.81|0
1608279530000|2020-12-18 08:18:50|3636.57|3636.57|3634.7|3634.7|3636.57|3636.57|3634.7|3634.7|0
1608279550000|2020-12-18 08:19:10|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|0
1608279580000|2020-12-18 08:19:40|3633.24|3633.24|3633.13|3633.13|3633.24|3633.24|3632.45|3632.45|0
1608279590000|2020-12-18 08:19:50|3635.51|3635.51|3633.93|3633.93|3635.51|3635.51|3633.93|3633.93|0
1608279600000|2020-12-18 08:20:00|3635.12|3635.12|3634.43|3634.43|3635.12|3635.12|3634.43|3634.43|0
1608279610000|2020-12-18 08:20:10|3634.65|3634.65|3633.46|3633.46|3634.65|3634.65|3633.46|3633.46|0
1608279620000|2020-12-18 08:20:20|3632.38|3632.38|3632.97|3632.97|3632.97|3632.97|3632.38|3632.38|0
1608279630000|2020-12-18 08:20:30|3633.12|3633.12|3632.34|3632.34|3633.71|3633.71|3632.34|3632.34|0
1608279640000|2020-12-18 08:20:40|3632.05|3632.05|3632.19|3632.19|3632.19|3632.19|3631.75|3631.75|0
1608279650000|2020-12-18 08:20:50|3631.9|3631.9|3631.39|3631.39|3631.9|3631.9|3630.71|3630.71|0
1608279660000|2020-12-18 08:21:00|3630.6|3630.6|3631.79|3631.79|3631.79|3631.79|3630.6|3630.6|0
1608279680000|2020-12-18 08:21:20|3631.1|3631.1|3630.95|3630.95|3631.1|3631.1|3630.95|3630.95|0
1608279700000|2020-12-18 08:21:40|3631.29|3631.29|3631.68|3631.68|3631.68|3631.68|3631.29|3631.29|0
1608279710000|2020-12-18 08:21:50|3632.13|3632.13|3635.41|3635.41|3635.41|3635.41|3632.13|3632.13|0
1608279720000|2020-12-18 08:22:00|3634.23|3634.23|3634.61|3634.61|3634.61|3634.61|3633.93|3633.93|0
1608279730000|2020-12-18 08:22:10|3635.41|3635.41|3637.57|3637.57|3637.57|3637.57|3635.41|3635.41|0
1608279740000|2020-12-18 08:22:20|3635.99|3635.99|3635.59|3635.59|3635.99|3635.99|3635.59|3635.59|0
1608279760000|2020-12-18 08:22:40|3635.15|3635.15|3634.99|3634.99|3635.15|3635.15|3634.99|3634.99|0
1608279780000|2020-12-18 08:23:00|3634.66|3634.66|3634.66|3634.66|3634.66|3634.66|3634.66|3634.66|0
1608279800000|2020-12-18 08:23:20|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|0
1608279810000|2020-12-18 08:23:30|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|3632.39|0
1608279820000|2020-12-18 08:23:40|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|0
1608279850000|2020-12-18 08:24:10|3632.13|3632.13|3632.13|3632.13|3632.13|3632.13|3632.13|3632.13|0
1608279860000|2020-12-18 08:24:20|3629.74|3629.74|3627.7|3627.7|3629.74|3629.74|3627.7|3627.7|0
1608279870000|2020-12-18 08:24:30|3626.67|3626.67|3624.27|3624.27|3626.67|3626.67|3623.87|3623.87|0
1608279900000|2020-12-18 08:25:00|3623.52|3623.52|3624.7|3624.7|3624.7|3624.7|3623.22|3623.22|0
1608279910000|2020-12-18 08:25:10|3624.85|3624.85|3625.33|3625.33|3625.33|3625.33|3623.96|3623.96|0
1608279920000|2020-12-18 08:25:20|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1608279930000|2020-12-18 08:25:30|3625.53|3625.53|3625.53|3625.53|3625.53|3625.53|3625.53|3625.53|0
1608279940000|2020-12-18 08:25:40|3624.7|3624.7|3627.02|3627.02|3627.02|3627.02|3624.7|3624.7|0
1608279950000|2020-12-18 08:25:50|3626.73|3626.73|3625.14|3625.14|3626.73|3626.73|3625.14|3625.14|0
1608279960000|2020-12-18 08:26:00|3624.74|3624.74|3623|3623|3624.74|3624.74|3623|3623|0
1608279970000|2020-12-18 08:26:10|3623.4|3623.4|3623.4|3623.4|3623.8|3623.8|3623.4|3623.4|0
1608279980000|2020-12-18 08:26:20|3623|3623|3623|3623|3623.4|3623.4|3622.61|3622.61|0
1608279990000|2020-12-18 08:26:30|3623.8|3623.8|3624.55|3624.55|3624.55|3624.55|3623.8|3623.8|0
1608280000000|2020-12-18 08:26:40|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1608280010000|2020-12-18 08:26:50|3625.44|3625.44|3625.09|3625.09|3625.84|3625.84|3625.09|3625.09|0
1608280020000|2020-12-18 08:27:00|3625.39|3625.39|3625.39|3625.39|3625.39|3625.39|3625.39|3625.39|0
1608280030000|2020-12-18 08:27:10|3625.5|3625.5|3625.65|3625.65|3625.65|3625.65|3625.5|3625.5|0
1608280040000|2020-12-18 08:27:20|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1608280050000|2020-12-18 08:27:30|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|0
1608280060000|2020-12-18 08:27:40|3625.43|3625.43|3625.82|3625.82|3626.11|3626.11|3625.43|3625.43|0
1608280070000|2020-12-18 08:27:50|3625.71|3625.71|3626.07|3626.07|3626.07|3626.07|3625.59|3625.59|0
1608280090000|2020-12-18 08:28:10|3626.46|3626.46|3626.86|3626.86|3626.86|3626.86|3626.46|3626.46|0
1608280100000|2020-12-18 08:28:20|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|3626.46|0
1608280110000|2020-12-18 08:28:30|3626.31|3626.31|3627.21|3627.21|3627.21|3627.21|3626.31|3626.31|0
1608280130000|2020-12-18 08:28:50|3627.05|3627.05|3628.16|3628.16|3628.16|3628.16|3627.05|3627.05|0
1608280140000|2020-12-18 08:29:00|3629.35|3629.35|3630.05|3630.05|3630.45|3630.45|3629.02|3629.02|0
1608280150000|2020-12-18 08:29:10|3629.65|3629.65|3627.72|3627.72|3629.65|3629.65|3627.72|3627.72|0
1608280160000|2020-12-18 08:29:20|3627.61|3627.61|3627.77|3627.77|3627.77|3627.77|3627.61|3627.61|0
1608280170000|2020-12-18 08:29:30|3627.65|3627.65|3628.87|3628.87|3628.87|3628.87|3627.65|3627.65|0
1608280180000|2020-12-18 08:29:40|3629.67|3629.67|3630.46|3630.46|3630.46|3630.46|3629.67|3629.67|0
1608280190000|2020-12-18 08:29:50|3630.54|3630.54|3630.39|3630.39|3630.54|3630.54|3630.39|3630.39|0
1608280210000|2020-12-18 08:30:10|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|0
1608280220000|2020-12-18 08:30:20|3629.95|3629.95|3629.16|3629.16|3630.1|3630.1|3629.16|3629.16|0
1608280230000|2020-12-18 08:30:30|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|0
1608280240000|2020-12-18 08:30:40|3628.63|3628.63|3628.96|3628.96|3628.96|3628.96|3628.63|3628.63|0
1608280250000|2020-12-18 08:30:50|3629.13|3629.13|3628.44|3628.44|3629.13|3629.13|3628.33|3628.33|0
1608280260000|2020-12-18 08:31:00|3629.13|3629.13|3629.92|3629.92|3629.92|3629.92|3629.13|3629.13|0
1608280310000|2020-12-18 08:31:50|3630.32|3630.32|3630.72|3630.72|3630.72|3630.72|3630.32|3630.32|0
1608280330000|2020-12-18 08:32:10|3631.51|3631.51|3632.1|3632.1|3632.5|3632.5|3630.14|3630.14|0
1608280340000|2020-12-18 08:32:20|3631.31|3631.31|3632.9|3632.9|3632.9|3632.9|3630.91|3630.91|0
1608280350000|2020-12-18 08:32:30|3633.69|3633.69|3634.48|3634.48|3634.88|3634.88|3633.69|3633.69|0
1608280360000|2020-12-18 08:32:40|3635.28|3635.28|3635.68|3635.68|3636.07|3636.07|3634.48|3634.48|0
1608280370000|2020-12-18 08:32:50|3634.88|3634.88|3636.08|3636.08|3637.22|3637.22|3634.88|3634.88|0
1608280380000|2020-12-18 08:33:00|3636.88|3636.88|3635.44|3635.44|3637.03|3637.03|3635.44|3635.44|0
1608280390000|2020-12-18 08:33:10|3634.65|3634.65|3634.47|3634.47|3634.65|3634.65|3634.3|3634.3|0
1608280400000|2020-12-18 08:33:20|3634.62|3634.62|3635.62|3635.62|3635.62|3635.62|3634.62|3634.62|0
1608280410000|2020-12-18 08:33:30|3635.47|3635.47|3634.51|3634.51|3635.86|3635.86|3634.51|3634.51|0
1608280420000|2020-12-18 08:33:40|3634.81|3634.81|3634.96|3634.96|3634.96|3634.96|3634.81|3634.81|0
1608280430000|2020-12-18 08:33:50|3635.75|3635.75|3635.75|3635.75|3635.75|3635.75|3635.75|3635.75|0
1608280470000|2020-12-18 08:34:30|3636.15|3636.15|3637.51|3637.51|3637.51|3637.51|3636.15|3636.15|0
1608280490000|2020-12-18 08:34:50|3637.59|3637.59|3637.67|3637.67|3637.67|3637.67|3637.59|3637.59|0
1608280500000|2020-12-18 08:35:00|3637.22|3637.22|3636.77|3636.77|3637.22|3637.22|3636.77|3636.77|0
1608280510000|2020-12-18 08:35:10|3637.8|3637.8|3637.8|3637.8|3638.48|3638.48|3637.8|3637.8|0
1608280520000|2020-12-18 08:35:20|3636.77|3636.77|3637.57|3637.57|3637.57|3637.57|3636.77|3636.77|0
1608280530000|2020-12-18 08:35:30|3638.76|3638.76|3637.28|3637.28|3638.76|3638.76|3636.88|3636.88|0
1608280540000|2020-12-18 08:35:40|3638.47|3638.47|3637.21|3637.21|3638.9|3638.9|3637.21|3637.21|0
1608280560000|2020-12-18 08:36:00|3638.01|3638.01|3638.06|3638.06|3638.06|3638.06|3637.67|3637.67|0
1608280580000|2020-12-18 08:36:20|3638.15|3638.15|3641.67|3641.67|3641.67|3641.67|3638.15|3638.15|0
1608280590000|2020-12-18 08:36:30|3642.07|3642.07|3647.6|3647.6|3647.6|3647.6|3642.07|3642.07|0
1608280600000|2020-12-18 08:36:40|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|3645.22|0
1608280610000|2020-12-18 08:36:50|3645.61|3645.61|3645.88|3645.88|3645.88|3645.88|3644.88|3644.88|0
1608280620000|2020-12-18 08:37:00|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|0
1608280630000|2020-12-18 08:37:10|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|3644.3|0
1608280670000|2020-12-18 08:37:50|3644.35|3644.35|3644.5|3644.5|3644.5|3644.5|3644.35|3644.35|0
1608280680000|2020-12-18 08:38:00|3645.32|3645.32|3646.12|3646.12|3646.12|3646.12|3645.32|3645.32|0
1608280690000|2020-12-18 08:38:10|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|3646.8|0
1608280700000|2020-12-18 08:38:20|3647.4|3647.4|3647.7|3647.7|3647.7|3647.7|3647.4|3647.4|0
1608280710000|2020-12-18 08:38:30|3648|3648|3648.15|3648.15|3648.15|3648.15|3647.7|3647.7|0
1608280730000|2020-12-18 08:38:50|3648.55|3648.55|3647.67|3647.67|3648.7|3648.7|3647.67|3647.67|0
1608280740000|2020-12-18 08:39:00|3648.01|3648.01|3648.45|3648.45|3649.21|3649.21|3648.01|3648.01|0
1608280750000|2020-12-18 08:39:10|3648.06|3648.06|3647.67|3647.67|3648.06|3648.06|3647.67|3647.67|0
1608280760000|2020-12-18 08:39:20|3648.07|3648.07|3648.47|3648.47|3648.47|3648.47|3648.07|3648.07|0
1608280770000|2020-12-18 08:39:30|3648.12|3648.12|3647.78|3647.78|3648.12|3648.12|3647.78|3647.78|0
1608280780000|2020-12-18 08:39:40|3648.97|3648.97|3647.04|3647.04|3648.97|3648.97|3647.04|3647.04|0
1608280790000|2020-12-18 08:39:50|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|0
1608280800000|2020-12-18 08:40:00|3647.04|3647.04|3650.3|3650.3|3650.3|3650.3|3647.04|3647.04|0
1608280810000|2020-12-18 08:40:10|3649.96|3649.96|3653.47|3653.47|3653.47|3653.47|3649.96|3649.96|0
1608280820000|2020-12-18 08:40:20|3653.86|3653.86|3654.26|3654.26|3654.26|3654.26|3653.86|3653.86|0
1608280840000|2020-12-18 08:40:40|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|3653.92|0
1608280850000|2020-12-18 08:40:50|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|0
1608280860000|2020-12-18 08:41:00|3653.22|3653.22|3653.63|3653.63|3653.97|3653.97|3653.1|3653.1|0
1608280870000|2020-12-18 08:41:10|3653.48|3653.48|3651.75|3651.75|3653.48|3653.48|3651.75|3651.75|0
1608280880000|2020-12-18 08:41:20|3647.67|3647.67|3645.79|3645.79|3647.67|3647.67|3645.79|3645.79|0
1608280890000|2020-12-18 08:41:30|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|0
1608280900000|2020-12-18 08:41:40|3646|3646|3647.19|3647.19|3647.19|3647.19|3646|3646|0
1608280910000|2020-12-18 08:41:50|3647.58|3647.58|3647.93|3647.93|3647.93|3647.93|3647.58|3647.58|0
1608280920000|2020-12-18 08:42:00|3647.78|3647.78|3647.06|3647.06|3647.78|3647.78|3647.06|3647.06|0
1608280930000|2020-12-18 08:42:10|3648.25|3648.25|3649.65|3649.65|3649.65|3649.65|3648.25|3648.25|0
1608280950000|2020-12-18 08:42:30|3649.82|3649.82|3651.24|3651.24|3651.72|3651.72|3649.73|3649.73|0
1608280960000|2020-12-18 08:42:40|3651.13|3651.13|3651.02|3651.02|3651.13|3651.13|3651.02|3651.02|0
1608280970000|2020-12-18 08:42:50|3649.04|3649.04|3648.24|3648.24|3649.04|3649.04|3648.24|3648.24|0
1608280990000|2020-12-18 08:43:10|3648.64|3648.64|3648.41|3648.41|3649.04|3649.04|3646.03|3646.03|0
1608281000000|2020-12-18 08:43:20|3647.62|3647.62|3646.66|3646.66|3647.62|3647.62|3646.66|3646.66|0
1608281010000|2020-12-18 08:43:30|3645.87|3645.87|3647.34|3647.34|3647.46|3647.46|3645.87|3645.87|0
1608281020000|2020-12-18 08:43:40|3646.94|3646.94|3649.21|3649.21|3649.21|3649.21|3646.94|3646.94|0
1608281030000|2020-12-18 08:43:50|3648.02|3648.02|3650.51|3650.51|3650.51|3650.51|3648.02|3648.02|0
1608281040000|2020-12-18 08:44:00|3650.11|3650.11|3649.81|3649.81|3650.11|3650.11|3649.81|3649.81|0
1608281050000|2020-12-18 08:44:10|3650.2|3650.2|3650.31|3650.31|3650.31|3650.31|3650.2|3650.2|0
1608281060000|2020-12-18 08:44:20|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|3650.71|0
1608281070000|2020-12-18 08:44:30|3652.3|3652.3|3652.64|3652.64|3652.98|3652.98|3652.3|3652.3|0
1608281090000|2020-12-18 08:44:50|3653.43|3653.43|3653.83|3653.83|3653.83|3653.83|3653.43|3653.43|0
1608281100000|2020-12-18 08:45:00|3654.62|3654.62|3655.3|3655.3|3655.3|3655.3|3654.62|3654.62|0
1608281110000|2020-12-18 08:45:10|3655.65|3655.65|3656.44|3656.44|3656.44|3656.44|3655.65|3655.65|0
1608281120000|2020-12-18 08:45:20|3656.1|3656.1|3656.49|3656.49|3656.49|3656.49|3656.1|3656.1|0
1608281130000|2020-12-18 08:45:30|3655.7|3655.7|3657.34|3657.34|3658.08|3658.08|3655.7|3655.7|0
1608281140000|2020-12-18 08:45:40|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1608281150000|2020-12-18 08:45:50|3657|3657|3658.17|3658.17|3658.17|3658.17|3657|3657|0
1608281160000|2020-12-18 08:46:00|3658.22|3658.22|3659.02|3659.02|3659.02|3659.02|3658.22|3658.22|0
1608281170000|2020-12-18 08:46:10|3658.22|3658.22|3656.24|3656.24|3658.22|3658.22|3656.24|3656.24|0
1608281180000|2020-12-18 08:46:20|3656.63|3656.63|3656.24|3656.24|3656.63|3656.63|3656.24|3656.24|0
1608281200000|2020-12-18 08:46:40|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|0
1608281210000|2020-12-18 08:46:50|3656.73|3656.73|3657.92|3657.92|3657.92|3657.92|3656.73|3656.73|0
1608281220000|2020-12-18 08:47:00|3658.19|3658.19|3657|3657|3658.19|3658.19|3657|3657|0
1608281230000|2020-12-18 08:47:10|3656.2|3656.2|3657.21|3657.21|3657.21|3657.21|3656.2|3656.2|0
1608281260000|2020-12-18 08:47:40|3656.41|3656.41|3656.02|3656.02|3656.41|3656.41|3656.02|3656.02|0
1608281270000|2020-12-18 08:47:50|3656.27|3656.27|3656.02|3656.02|3656.27|3656.27|3656.02|3656.02|0
1608281280000|2020-12-18 08:48:00|3655.66|3655.66|3652.57|3652.57|3655.66|3655.66|3652.24|3652.24|0
1608281300000|2020-12-18 08:48:20|3653.25|3653.25|3655.24|3655.24|3655.63|3655.63|3653.25|3653.25|0
1608281310000|2020-12-18 08:48:30|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|0
1608281320000|2020-12-18 08:48:40|3655.69|3655.69|3657.67|3657.67|3657.67|3657.67|3655.69|3655.69|0
1608281330000|2020-12-18 08:48:50|3657.52|3657.52|3657.82|3657.82|3657.82|3657.82|3657.52|3657.52|0
1608281340000|2020-12-18 08:49:00|3657.03|3657.03|3656.63|3656.63|3657.03|3657.03|3656.63|3656.63|0
1608281350000|2020-12-18 08:49:10|3656.72|3656.72|3655.09|3655.09|3656.72|3656.72|3655.09|3655.09|0
1608281360000|2020-12-18 08:49:20|3655.49|3655.49|3654.7|3654.7|3655.49|3655.49|3654.7|3654.7|0
1608281370000|2020-12-18 08:49:30|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|0
1608281390000|2020-12-18 08:49:50|3655.44|3655.44|3653.62|3653.62|3655.44|3655.44|3653.62|3653.62|0
1608281400000|2020-12-18 08:50:00|3653.28|3653.28|3653.38|3653.38|3653.38|3653.38|3652.98|3652.98|0
1608281410000|2020-12-18 08:50:10|3654.4|3654.4|3653.47|3653.47|3654.4|3654.4|3653.47|3653.47|0
1608281420000|2020-12-18 08:50:20|3653.39|3653.39|3653.03|3653.03|3653.78|3653.78|3653.03|3653.03|0
1608281430000|2020-12-18 08:50:30|3652.69|3652.69|3651.1|3651.1|3652.69|3652.69|3651.1|3651.1|0
1608281440000|2020-12-18 08:50:40|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|3649.91|0
1608281450000|2020-12-18 08:50:50|3651.1|3651.1|3650.7|3650.7|3651.1|3651.1|3650.7|3650.7|0
1608281480000|2020-12-18 08:51:20|3651.1|3651.1|3652.69|3652.69|3652.69|3652.69|3651.1|3651.1|0
1608281500000|2020-12-18 08:51:40|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|3652.29|0
1608281530000|2020-12-18 08:52:10|3651.61|3651.61|3648.14|3648.14|3651.61|3651.61|3648.14|3648.14|0
1608281540000|2020-12-18 08:52:20|3648.29|3648.29|3647.99|3647.99|3648.29|3648.29|3647.99|3647.99|0
1608281550000|2020-12-18 08:52:30|3648.28|3648.28|3648.63|3648.63|3648.63|3648.63|3648.28|3648.28|0
1608281560000|2020-12-18 08:52:40|3647.94|3647.94|3649.53|3649.53|3649.53|3649.53|3647.94|3647.94|0
1608281570000|2020-12-18 08:52:50|3650.32|3650.32|3649.93|3649.93|3651.12|3651.12|3649.93|3649.93|0
1608281580000|2020-12-18 08:53:00|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|3650.09|0
1608281590000|2020-12-18 08:53:10|3649.29|3649.29|3649.69|3649.69|3649.69|3649.69|3649.29|3649.29|0
1608281600000|2020-12-18 08:53:20|3649.54|3649.54|3649.18|3649.18|3649.54|3649.54|3649.18|3649.18|0
1608281630000|2020-12-18 08:53:50|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|3649.5|0
1608281640000|2020-12-18 08:54:00|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1608281650000|2020-12-18 08:54:10|3649.4|3649.4|3650.2|3650.2|3650.2|3650.2|3649.4|3649.4|0
1608281660000|2020-12-18 08:54:20|3649.4|3649.4|3648.61|3648.61|3649.4|3649.4|3648.21|3648.21|0
1608281670000|2020-12-18 08:54:30|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|0
1608281690000|2020-12-18 08:54:50|3649.13|3649.13|3651.23|3651.23|3651.23|3651.23|3649.13|3649.13|0
1608281700000|2020-12-18 08:55:00|3651.47|3651.47|3652.07|3652.07|3652.07|3652.07|3651.43|3651.43|0
1608281710000|2020-12-18 08:55:10|3652.18|3652.18|3651.87|3651.87|3652.18|3652.18|3651.39|3651.39|0
1608281720000|2020-12-18 08:55:20|3651.75|3651.75|3650.56|3650.56|3651.75|3651.75|3650.56|3650.56|0
1608281730000|2020-12-18 08:55:30|3649.77|3649.77|3649.1|3649.1|3649.77|3649.77|3649.1|3649.1|0
1608281740000|2020-12-18 08:55:40|3649.9|3649.9|3650.69|3650.69|3650.69|3650.69|3649.9|3649.9|0
1608281760000|2020-12-18 08:56:00|3650.21|3650.21|3648.28|3648.28|3650.21|3650.21|3648.28|3648.28|0
1608281770000|2020-12-18 08:56:10|3648.43|3648.43|3648.77|3648.77|3648.77|3648.77|3647.99|3647.99|0
1608281790000|2020-12-18 08:56:30|3649.17|3649.17|3649.57|3649.57|3649.57|3649.57|3649.17|3649.17|0
1608281820000|2020-12-18 08:57:00|3649.42|3649.42|3649.57|3649.57|3649.57|3649.57|3649.42|3649.42|0
1608281840000|2020-12-18 08:57:20|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|0
1608281870000|2020-12-18 08:57:50|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|0
1608281880000|2020-12-18 08:58:00|3650.91|3650.91|3650.76|3650.76|3651.3|3651.3|3650.76|3650.76|0
1608281900000|2020-12-18 08:58:20|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|3651.55|0
1608281920000|2020-12-18 08:58:40|3650.51|3650.51|3650.91|3650.91|3650.91|3650.91|3650.11|3650.11|0
1608281930000|2020-12-18 08:58:50|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1608281940000|2020-12-18 08:59:00|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|0
1608281950000|2020-12-18 08:59:10|3651.45|3651.45|3651.84|3651.84|3652.24|3652.24|3651.45|3651.45|0
1608281960000|2020-12-18 08:59:20|3651.5|3651.5|3651.11|3651.11|3651.5|3651.5|3650.31|3650.31|0
1608281970000|2020-12-18 08:59:30|3650.42|3650.42|3648.03|3648.03|3650.42|3650.42|3648.03|3648.03|0
1608281980000|2020-12-18 08:59:40|3647.35|3647.35|3646.56|3646.56|3647.35|3647.35|3646.56|3646.56|0
1608281990000|2020-12-18 08:59:50|3646.22|3646.22|3643.14|3643.14|3646.22|3646.22|3642.79|3642.79|0
1608282000000|2020-12-18 09:00:00|3643.47|3643.47|3645.67|3645.67|3645.68|3645.68|3643.47|3643.47|0
1608282020000|2020-12-18 09:00:20|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|0
1608282030000|2020-12-18 09:00:30|3645.69|3645.69|3647.4|3647.4|3647.4|3647.4|3645.69|3645.69|0
1608282040000|2020-12-18 09:00:40|3646.6|3646.6|3646.21|3646.21|3646.6|3646.6|3646.21|3646.21|0
1608282080000|2020-12-18 09:01:20|3646.06|3646.06|3645.71|3645.71|3646.06|3646.06|3645.71|3645.71|0
1608282090000|2020-12-18 09:01:30|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|0
1608282100000|2020-12-18 09:01:40|3644.13|3644.13|3642.83|3642.83|3644.13|3644.13|3642.83|3642.83|0
1608282110000|2020-12-18 09:01:50|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|0
1608282120000|2020-12-18 09:02:00|3641.93|3641.93|3643.65|3643.65|3643.65|3643.65|3641.93|3641.93|0
1608282150000|2020-12-18 09:02:30|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|0
1608282170000|2020-12-18 09:02:50|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|0
1608282180000|2020-12-18 09:03:00|3641.63|3641.63|3642.54|3642.54|3642.54|3642.54|3641.63|3641.63|0
1608282190000|2020-12-18 09:03:10|3643.26|3643.26|3642.78|3642.78|3643.26|3643.26|3642.78|3642.78|0
1608282220000|2020-12-18 09:03:40|3642.44|3642.44|3642.1|3642.1|3642.44|3642.44|3642.1|3642.1|0
1608282230000|2020-12-18 09:03:50|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|0
1608282250000|2020-12-18 09:04:10|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|0
1608282260000|2020-12-18 09:04:20|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|0
1608282270000|2020-12-18 09:04:30|3642.1|3642.1|3642.48|3642.48|3642.48|3642.48|3641.98|3641.98|0
1608282290000|2020-12-18 09:04:50|3642.96|3642.96|3642.36|3642.36|3642.96|3642.96|3642.36|3642.36|0
1608282300000|2020-12-18 09:05:00|3642.02|3642.02|3642.5|3642.5|3642.5|3642.5|3642.02|3642.02|0
1608282310000|2020-12-18 09:05:10|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1608282320000|2020-12-18 09:05:20|3643.24|3643.24|3642.94|3642.94|3643.24|3643.24|3642.94|3642.94|0
1608282340000|2020-12-18 09:05:40|3643.28|3643.28|3643.43|3643.43|3643.43|3643.43|3643.28|3643.28|0
1608282350000|2020-12-18 09:05:50|3643.28|3643.28|3642.83|3642.83|3643.28|3643.28|3642.83|3642.83|0
1608282360000|2020-12-18 09:06:00|3642.68|3642.68|3643.48|3643.48|3643.48|3643.48|3642.68|3642.68|0
1608282370000|2020-12-18 09:06:10|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1608282380000|2020-12-18 09:06:20|3642.79|3642.79|3643.15|3643.15|3643.15|3643.15|3642.79|3642.79|0
1608282390000|2020-12-18 09:06:30|3643.45|3643.45|3645.11|3645.11|3645.11|3645.11|3643.45|3643.45|0
1608282400000|2020-12-18 09:06:40|3645.41|3645.41|3647.51|3647.51|3647.51|3647.51|3645.41|3645.41|0
1608282410000|2020-12-18 09:06:50|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1608282420000|2020-12-18 09:07:00|3646.68|3646.68|3646.23|3646.23|3646.68|3646.68|3646.23|3646.23|0
1608282430000|2020-12-18 09:07:10|3646.68|3646.68|3647.56|3647.56|3647.71|3647.71|3646.68|3646.68|0
1608282440000|2020-12-18 09:07:20|3647.27|3647.27|3647.96|3647.96|3647.96|3647.96|3647.27|3647.27|0
1608282450000|2020-12-18 09:07:30|3646.77|3646.77|3647.92|3647.92|3648.6|3648.6|3646.77|3646.77|0
1608282460000|2020-12-18 09:07:40|3648.26|3648.26|3649.65|3649.65|3649.65|3649.65|3648.26|3648.26|0
1608282480000|2020-12-18 09:08:00|3649.25|3649.25|3648.96|3648.96|3649.3|3649.3|3648.57|3648.57|0
1608282490000|2020-12-18 09:08:10|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1608282500000|2020-12-18 09:08:20|3649.3|3649.3|3648.63|3648.63|3649.3|3649.3|3648.63|3648.63|0
1608282510000|2020-12-18 09:08:30|3649.82|3649.82|3649.18|3649.18|3649.82|3649.82|3649.18|3649.18|0
1608282520000|2020-12-18 09:08:40|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|0
1608282530000|2020-12-18 09:08:50|3649.57|3649.57|3650.36|3650.36|3650.36|3650.36|3649.57|3649.57|0
1608282540000|2020-12-18 09:09:00|3650.69|3650.69|3652.31|3652.31|3652.31|3652.31|3650.69|3650.69|0
1608282560000|2020-12-18 09:09:20|3652.43|3652.43|3655.22|3655.22|3655.56|3655.56|3652.43|3652.43|0
1608282570000|2020-12-18 09:09:30|3655.56|3655.56|3654.52|3654.52|3655.56|3655.56|3654.52|3654.52|0
1608282580000|2020-12-18 09:09:40|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|0
1608282590000|2020-12-18 09:09:50|3654.55|3654.55|3654.09|3654.09|3654.55|3654.55|3654.09|3654.09|0
1608282600000|2020-12-18 09:10:00|3653.75|3653.75|3653.3|3653.3|3653.89|3653.89|3653.3|3653.3|0
1608282610000|2020-12-18 09:10:10|3653.45|3653.45|3652.26|3652.26|3653.45|3653.45|3652.26|3652.26|0
1608282620000|2020-12-18 09:10:20|3652.17|3652.17|3650.83|3650.83|3652.17|3652.17|3650.83|3650.83|0
1608282630000|2020-12-18 09:10:30|3649.64|3649.64|3650.94|3650.94|3650.94|3650.94|3648.95|3648.95|0
1608282640000|2020-12-18 09:10:40|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|3651.73|0
1608282650000|2020-12-18 09:10:50|3650.54|3650.54|3650.54|3650.54|3650.54|3650.54|3650.54|3650.54|0
1608282660000|2020-12-18 09:11:00|3648.95|3648.95|3649.84|3649.84|3649.84|3649.84|3648.95|3648.95|0
1608282670000|2020-12-18 09:11:10|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|3649.96|0
1608282680000|2020-12-18 09:11:20|3650.29|3650.29|3650.02|3650.02|3650.29|3650.29|3650.02|3650.02|0
1608282690000|2020-12-18 09:11:30|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|0
1608282700000|2020-12-18 09:11:40|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|3650.99|0
1608282710000|2020-12-18 09:11:50|3652.18|3652.18|3651.39|3651.39|3652.18|3652.18|3650.2|3650.2|0
1608282720000|2020-12-18 09:12:00|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|0
1608282730000|2020-12-18 09:12:10|3650.25|3650.25|3650.25|3650.25|3650.25|3650.25|3650.25|3650.25|0
1608282760000|2020-12-18 09:12:40|3649.93|3649.93|3649.98|3649.98|3649.98|3649.98|3649.93|3649.93|0
1608282770000|2020-12-18 09:12:50|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|0
1608282780000|2020-12-18 09:13:00|3649.98|3649.98|3650.03|3650.03|3650.32|3650.32|3649.98|3649.98|0
1608282790000|2020-12-18 09:13:10|3649.23|3649.23|3650.03|3650.03|3650.03|3650.03|3649.23|3649.23|0
1608282800000|2020-12-18 09:13:20|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1608282810000|2020-12-18 09:13:30|3648.48|3648.48|3649.67|3649.67|3649.67|3649.67|3648.48|3648.48|0
1608282820000|2020-12-18 09:13:40|3650.01|3650.01|3650.13|3650.13|3650.13|3650.13|3650.01|3650.01|0
1608282830000|2020-12-18 09:13:50|3649.81|3649.81|3647.48|3647.48|3649.81|3649.81|3647.48|3647.48|0
1608282840000|2020-12-18 09:14:00|3646.8|3646.8|3646.22|3646.22|3646.8|3646.8|3646.22|3646.22|0
1608282850000|2020-12-18 09:14:10|3645.88|3645.88|3645.93|3645.93|3645.93|3645.93|3645.88|3645.88|0
1608282860000|2020-12-18 09:14:20|3646.27|3646.27|3646.61|3646.61|3646.61|3646.61|3646.27|3646.27|0
1608282870000|2020-12-18 09:14:30|3647.11|3647.11|3648.13|3648.13|3648.13|3648.13|3647.11|3647.11|0
1608282880000|2020-12-18 09:14:40|3649.16|3649.16|3648.47|3648.47|3649.16|3649.16|3648.47|3648.47|0
1608282900000|2020-12-18 09:15:00|3648.82|3648.82|3647.45|3647.45|3648.82|3648.82|3647.45|3647.45|0
1608282910000|2020-12-18 09:15:10|3647.56|3647.56|3647.77|3647.77|3647.77|3647.77|3647.56|3647.56|0
1608282920000|2020-12-18 09:15:20|3646.98|3646.98|3648.17|3648.17|3648.17|3648.17|3646.98|3646.98|0
1608282930000|2020-12-18 09:15:30|3647.51|3647.51|3646.43|3646.43|3647.51|3647.51|3645.63|3645.63|0
1608282940000|2020-12-18 09:15:40|3646.84|3646.84|3647.17|3647.17|3647.34|3647.34|3646.84|3646.84|0
1608282950000|2020-12-18 09:15:50|3646.77|3646.77|3647.17|3647.17|3647.17|3647.17|3646.77|3646.77|0
1608282960000|2020-12-18 09:16:00|3647.85|3647.85|3648.65|3648.65|3648.65|3648.65|3647.85|3647.85|0
1608282970000|2020-12-18 09:16:10|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1608282980000|2020-12-18 09:16:20|3649.18|3649.18|3649.18|3649.18|3649.18|3649.18|3649.18|3649.18|0
1608282990000|2020-12-18 09:16:30|3649.52|3649.52|3649.52|3649.52|3649.52|3649.52|3649.52|3649.52|0
1608283010000|2020-12-18 09:16:50|3649.67|3649.67|3648.99|3648.99|3649.67|3649.67|3648.99|3648.99|0
1608283030000|2020-12-18 09:17:10|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1608283050000|2020-12-18 09:17:30|3648.84|3648.84|3648.67|3648.67|3648.84|3648.84|3648.67|3648.67|0
1608283060000|2020-12-18 09:17:40|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1608283070000|2020-12-18 09:17:50|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1608283080000|2020-12-18 09:18:00|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|0
1608283100000|2020-12-18 09:18:20|3647.79|3647.79|3646.6|3646.6|3647.79|3647.79|3646.6|3646.6|0
1608283120000|2020-12-18 09:18:40|3646.25|3646.25|3646.65|3646.65|3646.65|3646.65|3645.86|3645.86|0
1608283130000|2020-12-18 09:18:50|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1608283140000|2020-12-18 09:19:00|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608283160000|2020-12-18 09:19:20|3646.94|3646.94|3647.28|3647.28|3647.28|3647.28|3646.94|3646.94|0
1608283170000|2020-12-18 09:19:30|3647.69|3647.69|3647.08|3647.08|3647.69|3647.69|3647.08|3647.08|0
1608283180000|2020-12-18 09:19:40|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|0
1608283200000|2020-12-18 09:20:00|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|0
1608283210000|2020-12-18 09:20:10|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|0
1608283220000|2020-12-18 09:20:20|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|3645.62|0
1608283230000|2020-12-18 09:20:30|3645.33|3645.33|3646.52|3646.52|3646.52|3646.52|3644.93|3644.93|0
1608283240000|2020-12-18 09:20:40|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|3645.33|0
1608283250000|2020-12-18 09:20:50|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1608283260000|2020-12-18 09:21:00|3645.33|3645.33|3645.38|3645.38|3645.73|3645.73|3645.33|3645.33|0
1608283280000|2020-12-18 09:21:20|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1608283300000|2020-12-18 09:21:40|3645.33|3645.33|3645.73|3645.73|3645.73|3645.73|3645.33|3645.33|0
1608283310000|2020-12-18 09:21:50|3646.41|3646.41|3648|3648|3648|3648|3646.41|3646.41|0
1608283340000|2020-12-18 09:22:20|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|0
1608283350000|2020-12-18 09:22:30|3647.31|3647.31|3646.97|3646.97|3647.31|3647.31|3646.97|3646.97|0
1608283360000|2020-12-18 09:22:40|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|0
1608283370000|2020-12-18 09:22:50|3645.14|3645.14|3644.73|3644.73|3645.14|3645.14|3644.73|3644.73|0
1608283380000|2020-12-18 09:23:00|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|3645.07|0
1608283400000|2020-12-18 09:23:20|3645.41|3645.41|3645.76|3645.76|3645.76|3645.76|3645.41|3645.41|0
1608283410000|2020-12-18 09:23:30|3645.61|3645.61|3645.46|3645.46|3645.61|3645.61|3645.46|3645.46|0
1608283420000|2020-12-18 09:23:40|3646.25|3646.25|3647.19|3647.19|3647.19|3647.19|3646.25|3646.25|0
1608283430000|2020-12-18 09:23:50|3647.99|3647.99|3647.99|3647.99|3647.99|3647.99|3647.99|3647.99|0
1608283440000|2020-12-18 09:24:00|3648.33|3648.33|3648.09|3648.09|3648.33|3648.33|3647.99|3647.99|0
1608283450000|2020-12-18 09:24:10|3647.83|3647.83|3647.47|3647.47|3647.83|3647.83|3647.47|3647.47|0
1608283460000|2020-12-18 09:24:20|3648.06|3648.06|3647.5|3647.5|3648.18|3648.18|3647.5|3647.5|0
1608283470000|2020-12-18 09:24:30|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|3648.18|0
1608283480000|2020-12-18 09:24:40|3647.84|3647.84|3648.24|3648.24|3648.24|3648.24|3647.84|3647.84|0
1608283490000|2020-12-18 09:24:50|3647.84|3647.84|3648.64|3648.64|3648.64|3648.64|3647.45|3647.45|0
1608283510000|2020-12-18 09:25:10|3649.43|3649.43|3649.26|3649.26|3650.06|3650.06|3649.03|3649.03|0
1608283520000|2020-12-18 09:25:20|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|0
1608283530000|2020-12-18 09:25:30|3649.26|3649.26|3652.44|3652.44|3652.44|3652.44|3649.26|3649.26|0
1608283540000|2020-12-18 09:25:40|3652.78|3652.78|3652.78|3652.78|3652.78|3652.78|3652.78|3652.78|0
1608283560000|2020-12-18 09:26:00|3651.19|3651.19|3651.19|3651.19|3651.19|3651.19|3651.19|3651.19|0
1608283570000|2020-12-18 09:26:10|3649.61|3649.61|3649.11|3649.11|3649.61|3649.61|3649.11|3649.11|0
1608283580000|2020-12-18 09:26:20|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1608283620000|2020-12-18 09:27:00|3649|3649|3649|3649|3649|3649|3649|3649|0
1608283630000|2020-12-18 09:27:10|3648.6|3648.6|3648.2|3648.2|3648.6|3648.6|3648.2|3648.2|0
1608283650000|2020-12-18 09:27:30|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|0
1608283660000|2020-12-18 09:27:40|3649.23|3649.23|3649.62|3649.62|3649.91|3649.91|3649.23|3649.23|0
1608283670000|2020-12-18 09:27:50|3650.41|3650.41|3650.81|3650.81|3651.06|3651.06|3650.41|3650.41|0
1608283680000|2020-12-18 09:28:00|3650.66|3650.66|3648.82|3648.82|3650.66|3650.66|3648.82|3648.82|0
1608283690000|2020-12-18 09:28:10|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|3648.42|0
1608283700000|2020-12-18 09:28:20|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1608283710000|2020-12-18 09:28:30|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|3648.7|0
1608283730000|2020-12-18 09:28:50|3649.39|3649.39|3650.41|3650.41|3650.41|3650.41|3649.39|3649.39|0
1608283740000|2020-12-18 09:29:00|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1608283750000|2020-12-18 09:29:10|3650.7|3650.7|3651.04|3651.04|3651.04|3651.04|3650.7|3650.7|0
1608283770000|2020-12-18 09:29:30|3650.7|3650.7|3651.11|3651.11|3651.11|3651.11|3650.7|3650.7|0
1608283780000|2020-12-18 09:29:40|3651.19|3651.19|3651.99|3651.99|3651.99|3651.99|3651.19|3651.19|0
1608283800000|2020-12-18 09:30:00|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|3652.04|0
1608283810000|2020-12-18 09:30:10|3652.09|3652.09|3652.38|3652.38|3652.38|3652.38|3651.99|3651.99|0
1608283830000|2020-12-18 09:30:30|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|0
1608283850000|2020-12-18 09:30:50|3650.68|3650.68|3650.34|3650.34|3650.68|3650.68|3650.34|3650.34|0
1608283860000|2020-12-18 09:31:00|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|0
1608283870000|2020-12-18 09:31:10|3650.73|3650.73|3649.67|3649.67|3650.73|3650.73|3649.67|3649.67|0
1608283880000|2020-12-18 09:31:20|3649.31|3649.31|3648.52|3648.52|3649.31|3649.31|3648.52|3648.52|0
1608283890000|2020-12-18 09:31:30|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|3648.92|0
1608283910000|2020-12-18 09:31:50|3648.57|3648.57|3648.18|3648.18|3648.57|3648.57|3648.18|3648.18|0
1608283920000|2020-12-18 09:32:00|3647.94|3647.94|3647.6|3647.6|3647.94|3647.94|3647.6|3647.6|0
1608283930000|2020-12-18 09:32:10|3648.39|3648.39|3648.87|3648.87|3648.87|3648.87|3648.39|3648.39|0
1608283940000|2020-12-18 09:32:20|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|3649.27|0
1608283950000|2020-12-18 09:32:30|3649.11|3649.11|3649.16|3649.16|3649.16|3649.16|3649.11|3649.11|0
1608283970000|2020-12-18 09:32:50|3649.84|3649.84|3649.39|3649.39|3650.18|3650.18|3649.39|3649.39|0
1608283980000|2020-12-18 09:33:00|3649.73|3649.73|3649.33|3649.33|3649.73|3649.73|3649.33|3649.33|0
1608283990000|2020-12-18 09:33:10|3648.99|3648.99|3648.6|3648.6|3648.99|3648.99|3648.6|3648.6|0
1608284000000|2020-12-18 09:33:20|3648.18|3648.18|3647.39|3647.39|3648.18|3648.18|3647.39|3647.39|0
1608284010000|2020-12-18 09:33:30|3647.79|3647.79|3647.57|3647.57|3647.79|3647.79|3647.57|3647.57|0
1608284020000|2020-12-18 09:33:40|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|0
1608284040000|2020-12-18 09:34:00|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|3646.3|0
1608284050000|2020-12-18 09:34:10|3645.9|3645.9|3645.16|3645.16|3645.9|3645.9|3645.16|3645.16|0
1608284060000|2020-12-18 09:34:20|3645.56|3645.56|3645.45|3645.45|3645.56|3645.56|3645.45|3645.45|0
1608284070000|2020-12-18 09:34:30|3645.4|3645.4|3645.06|3645.06|3645.4|3645.4|3645.06|3645.06|0
1608284090000|2020-12-18 09:34:50|3646.08|3646.08|3646.92|3646.92|3646.92|3646.92|3646.08|3646.08|0
1608284100000|2020-12-18 09:35:00|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|0
1608284130000|2020-12-18 09:35:30|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|0
1608284140000|2020-12-18 09:35:40|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|3647.37|0
1608284160000|2020-12-18 09:36:00|3647.32|3647.32|3647.66|3647.66|3647.66|3647.66|3647.32|3647.32|0
1608284180000|2020-12-18 09:36:20|3647.81|3647.81|3647.51|3647.51|3647.81|3647.81|3647.51|3647.51|0
1608284190000|2020-12-18 09:36:30|3647.01|3647.01|3647.16|3647.16|3647.32|3647.32|3647.01|3647.01|0
1608284210000|2020-12-18 09:36:50|3646.82|3646.82|3646.32|3646.32|3646.82|3646.82|3646.32|3646.32|0
1608284220000|2020-12-18 09:37:00|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|0
1608284230000|2020-12-18 09:37:10|3645.13|3645.13|3644.72|3644.72|3645.92|3645.92|3644.72|3644.72|0
1608284240000|2020-12-18 09:37:20|3645.17|3645.17|3645.32|3645.32|3645.32|3645.32|3644.87|3644.87|0
1608284250000|2020-12-18 09:37:30|3645.21|3645.21|3645.5|3645.5|3645.5|3645.5|3645.16|3645.16|0
1608284270000|2020-12-18 09:37:50|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|3646.18|0
1608284280000|2020-12-18 09:38:00|3646.51|3646.51|3646.19|3646.19|3646.51|3646.51|3646.14|3646.14|0
1608284300000|2020-12-18 09:38:20|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1608284310000|2020-12-18 09:38:30|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|0
1608284320000|2020-12-18 09:38:40|3646.68|3646.68|3646.46|3646.46|3646.68|3646.68|3645.49|3645.49|0
1608284330000|2020-12-18 09:38:50|3646.61|3646.61|3647.06|3647.06|3647.06|3647.06|3646.61|3646.61|0
1608284340000|2020-12-18 09:39:00|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|0
1608284350000|2020-12-18 09:39:10|3646.81|3646.81|3646.56|3646.56|3646.81|3646.81|3646.41|3646.41|0
1608284360000|2020-12-18 09:39:20|3646.67|3646.67|3646.12|3646.12|3646.67|3646.67|3646.12|3646.12|0
1608284370000|2020-12-18 09:39:30|3645.79|3645.79|3645|3645|3645.79|3645.79|3645|3645|0
1608284380000|2020-12-18 09:39:40|3645.34|3645.34|3644.94|3644.94|3645.34|3645.34|3644.94|3644.94|0
1608284390000|2020-12-18 09:39:50|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|3644.8|0
1608284410000|2020-12-18 09:40:10|3644.58|3644.58|3644.64|3644.64|3644.64|3644.64|3644.58|3644.58|0
1608284420000|2020-12-18 09:40:20|3644.4|3644.4|3644.13|3644.13|3644.4|3644.4|3643.98|3643.98|0
1608284440000|2020-12-18 09:40:40|3643.1|3643.1|3642.19|3642.19|3643.1|3643.1|3642.19|3642.19|0
1608284450000|2020-12-18 09:40:50|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|0
1608284480000|2020-12-18 09:41:20|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.19|3643.19|0
1608284510000|2020-12-18 09:41:50|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|0
1608284520000|2020-12-18 09:42:00|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|3642.89|0
1608284530000|2020-12-18 09:42:10|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|0
1608284550000|2020-12-18 09:42:30|3643.98|3643.98|3643.19|3643.19|3643.98|3643.98|3643.19|3643.19|0
1608284580000|2020-12-18 09:43:00|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|0
1608284590000|2020-12-18 09:43:10|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1608284600000|2020-12-18 09:43:20|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1608284610000|2020-12-18 09:43:30|3641.6|3641.6|3642.77|3642.77|3642.89|3642.89|3641.15|3641.15|0
1608284620000|2020-12-18 09:43:40|3642.52|3642.52|3645.39|3645.39|3645.39|3645.39|3642.52|3642.52|0
1608284630000|2020-12-18 09:43:50|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|0
1608284660000|2020-12-18 09:44:20|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|0
1608284670000|2020-12-18 09:44:30|3646.04|3646.04|3646.31|3646.31|3646.31|3646.31|3646.04|3646.04|0
1608284690000|2020-12-18 09:44:50|3645.51|3645.51|3645.47|3645.47|3645.51|3645.51|3645.02|3645.02|0
1608284710000|2020-12-18 09:45:10|3646.26|3646.26|3646.61|3646.61|3646.61|3646.61|3646.26|3646.26|0
1608284720000|2020-12-18 09:45:20|3647|3647|3647|3647|3647|3647|3647|3647|0
1608284730000|2020-12-18 09:45:30|3646.47|3646.47|3646.52|3646.52|3646.52|3646.52|3646.42|3646.42|0
1608284740000|2020-12-18 09:45:40|3646.95|3646.95|3646.8|3646.8|3646.95|3646.95|3646.8|3646.8|0
1608284750000|2020-12-18 09:45:50|3647.48|3647.48|3647.33|3647.33|3647.48|3647.48|3647.33|3647.33|0
1608284760000|2020-12-18 09:46:00|3647.48|3647.48|3646.23|3646.23|3647.53|3647.53|3646.23|3646.23|0
1608284770000|2020-12-18 09:46:10|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|3646.32|0
1608284780000|2020-12-18 09:46:20|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|0
1608284810000|2020-12-18 09:46:50|3647.74|3647.74|3645.54|3645.54|3647.74|3647.74|3645.54|3645.54|0
1608284820000|2020-12-18 09:47:00|3645.62|3645.62|3643.87|3643.87|3645.62|3645.62|3643.87|3643.87|0
1608284850000|2020-12-18 09:47:30|3643.75|3643.75|3643.17|3643.17|3643.75|3643.75|3643.17|3643.17|0
1608284860000|2020-12-18 09:47:40|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|0
1608284870000|2020-12-18 09:47:50|3642.34|3642.34|3643.68|3643.68|3643.68|3643.68|3642.34|3642.34|0
1608284880000|2020-12-18 09:48:00|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|0
1608284910000|2020-12-18 09:48:30|3643.17|3643.17|3643.03|3643.03|3643.17|3643.17|3643.03|3643.03|0
1608284920000|2020-12-18 09:48:40|3642.79|3642.79|3642.67|3642.67|3642.79|3642.79|3642.67|3642.67|0
1608284970000|2020-12-18 09:49:30|3642.37|3642.37|3640.71|3640.71|3642.37|3642.37|3640.71|3640.71|0
1608284980000|2020-12-18 09:49:40|3640.49|3640.49|3640.49|3640.49|3640.49|3640.49|3640.49|3640.49|0
1608284990000|2020-12-18 09:49:50|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|0
1608285000000|2020-12-18 09:50:00|3640.68|3640.68|3640.18|3640.18|3640.68|3640.68|3640.18|3640.18|0
1608285010000|2020-12-18 09:50:10|3639.94|3639.94|3640.62|3640.62|3640.62|3640.62|3639.94|3639.94|0
1608285020000|2020-12-18 09:50:20|3640.28|3640.28|3639.94|3639.94|3640.28|3640.28|3639.94|3639.94|0
1608285040000|2020-12-18 09:50:40|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|3639.02|0
1608285060000|2020-12-18 09:51:00|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|0
1608285070000|2020-12-18 09:51:10|3638.7|3638.7|3638.64|3638.64|3639.04|3639.04|3638.64|3638.64|0
1608285080000|2020-12-18 09:51:20|3639.78|3639.78|3639.43|3639.43|3639.78|3639.78|3639.43|3639.43|0
1608285120000|2020-12-18 09:52:00|3639.77|3639.77|3640.3|3640.3|3640.3|3640.3|3639.61|3639.61|0
1608285130000|2020-12-18 09:52:10|3639.9|3639.9|3640.07|3640.07|3640.07|3640.07|3639.9|3639.9|0
1608285140000|2020-12-18 09:52:20|3640.39|3640.39|3640.8|3640.8|3640.8|3640.8|3640.39|3640.39|0
1608285160000|2020-12-18 09:52:40|3640.75|3640.75|3640.75|3640.75|3640.75|3640.75|3640.75|3640.75|0
1608285170000|2020-12-18 09:52:50|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|3640.41|0
1608285180000|2020-12-18 09:53:00|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|0
1608285200000|2020-12-18 09:53:20|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|3640.09|0
1608285220000|2020-12-18 09:53:40|3639.7|3639.7|3639.2|3639.2|3639.7|3639.7|3639.2|3639.2|0
1608285240000|2020-12-18 09:54:00|3639.55|3639.55|3639.89|3639.89|3639.89|3639.89|3639.55|3639.55|0
1608285270000|2020-12-18 09:54:30|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|0
1608285290000|2020-12-18 09:54:50|3640.68|3640.68|3640.68|3640.68|3640.68|3640.68|3640.68|3640.68|0
1608285320000|2020-12-18 09:55:20|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|0
1608285330000|2020-12-18 09:55:30|3639.85|3639.85|3639.85|3639.85|3639.85|3639.85|3639.85|3639.85|0
1608285350000|2020-12-18 09:55:50|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|0
1608285360000|2020-12-18 09:56:00|3639.73|3639.73|3642.85|3642.85|3642.85|3642.85|3639.73|3639.73|0
1608285370000|2020-12-18 09:56:10|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|0
1608285400000|2020-12-18 09:56:40|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|0
1608285420000|2020-12-18 09:57:00|3643.19|3643.19|3643.27|3643.27|3643.27|3643.27|3643.19|3643.19|0
1608285450000|2020-12-18 09:57:30|3644.07|3644.07|3644.31|3644.31|3644.31|3644.31|3644.07|3644.07|0
1608285460000|2020-12-18 09:57:40|3644.4|3644.4|3645.25|3645.25|3645.25|3645.25|3644.4|3644.4|0
1608285470000|2020-12-18 09:57:50|3644.45|3644.45|3644.05|3644.05|3644.45|3644.45|3644.05|3644.05|0
1608285480000|2020-12-18 09:58:00|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|0
1608285490000|2020-12-18 09:58:10|3644.15|3644.15|3645.14|3645.14|3645.14|3645.14|3644.15|3644.15|0
1608285510000|2020-12-18 09:58:30|3644.8|3644.8|3644.06|3644.06|3644.8|3644.8|3644.06|3644.06|0
1608285520000|2020-12-18 09:58:40|3644.21|3644.21|3643.91|3643.91|3644.21|3644.21|3643.91|3643.91|0
1608285530000|2020-12-18 09:58:50|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|0
1608285540000|2020-12-18 09:59:00|3643.4|3643.4|3643.88|3643.88|3643.88|3643.88|3643.4|3643.4|0
1608285550000|2020-12-18 09:59:10|3643.96|3643.96|3645.39|3645.39|3645.39|3645.39|3643.96|3643.96|0
1608285570000|2020-12-18 09:59:30|3645.44|3645.44|3645.89|3645.89|3645.89|3645.89|3645.32|3645.32|0
1608285580000|2020-12-18 09:59:40|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|3646.05|0
1608285590000|2020-12-18 09:59:50|3644.86|3644.86|3644.06|3644.06|3644.86|3644.86|3644.06|3644.06|0
1608285600000|2020-12-18 10:00:00|3644.15|3644.15|3644.64|3644.64|3645.04|3645.04|3643.85|3643.85|0
1608285610000|2020-12-18 10:00:10|3644.81|3644.81|3645.31|3645.31|3645.31|3645.31|3644.81|3644.81|0
1608285630000|2020-12-18 10:00:30|3645.65|3645.65|3646|3646|3646|3646|3645.65|3645.65|0
1608285640000|2020-12-18 10:00:40|3647.58|3647.58|3646.14|3646.14|3647.58|3647.58|3646.14|3646.14|0
1608285650000|2020-12-18 10:00:50|3645.75|3645.75|3645.93|3645.93|3645.93|3645.93|3645.35|3645.35|0
1608285660000|2020-12-18 10:01:00|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1608285670000|2020-12-18 10:01:10|3647.12|3647.12|3647.52|3647.52|3647.52|3647.52|3647.12|3647.12|0
1608285680000|2020-12-18 10:01:20|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|0
1608285690000|2020-12-18 10:01:30|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1608285700000|2020-12-18 10:01:40|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|3649.8|0
1608285710000|2020-12-18 10:01:50|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|0
1608285720000|2020-12-18 10:02:00|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|3649.72|0
1608285740000|2020-12-18 10:02:20|3650.11|3650.11|3650.85|3650.85|3650.85|3650.85|3650.11|3650.11|0
1608285750000|2020-12-18 10:02:30|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|0
1608285770000|2020-12-18 10:02:50|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1608285840000|2020-12-18 10:04:00|3649.57|3649.57|3649.17|3649.17|3649.57|3649.57|3649.17|3649.17|0
1608285850000|2020-12-18 10:04:10|3648.49|3648.49|3649.92|3649.92|3649.92|3649.92|3648.49|3648.49|0
1608285860000|2020-12-18 10:04:20|3649.13|3649.13|3647.42|3647.42|3649.13|3649.13|3647.42|3647.42|0
1608285870000|2020-12-18 10:04:30|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|0
1608285880000|2020-12-18 10:04:40|3647.11|3647.11|3646.77|3646.77|3647.11|3647.11|3646.77|3646.77|0
1608285900000|2020-12-18 10:05:00|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1608285910000|2020-12-18 10:05:10|3646.77|3646.77|3647.03|3647.03|3647.03|3647.03|3646.77|3646.77|0
1608285920000|2020-12-18 10:05:20|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|0
1608285930000|2020-12-18 10:05:30|3646.69|3646.69|3646.35|3646.35|3646.69|3646.69|3646.35|3646.35|0
1608285960000|2020-12-18 10:06:00|3645.95|3645.95|3646.35|3646.35|3646.35|3646.35|3645.95|3645.95|0
1608285970000|2020-12-18 10:06:10|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|0
1608285980000|2020-12-18 10:06:20|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|3645.43|0
1608285990000|2020-12-18 10:06:30|3645.51|3645.51|3645.68|3645.68|3645.68|3645.68|3645.51|3645.51|0
1608286000000|2020-12-18 10:06:40|3646.02|3646.02|3646.63|3646.63|3646.63|3646.63|3646.02|3646.02|0
1608286020000|2020-12-18 10:07:00|3647.03|3647.03|3647.22|3647.22|3647.37|3647.37|3647.03|3647.03|0
1608286030000|2020-12-18 10:07:10|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|0
1608286040000|2020-12-18 10:07:20|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|3647.91|0
1608286050000|2020-12-18 10:07:30|3647.76|3647.76|3647.61|3647.61|3647.76|3647.76|3647.61|3647.61|0
1608286060000|2020-12-18 10:07:40|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|0
1608286070000|2020-12-18 10:07:50|3647.9|3647.9|3647.9|3647.9|3648.3|3648.3|3647.11|3647.11|0
1608286080000|2020-12-18 10:08:00|3648.58|3648.58|3650.89|3650.89|3650.89|3650.89|3648.58|3648.58|0
1608286090000|2020-12-18 10:08:10|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|0
1608286110000|2020-12-18 10:08:30|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|3649.36|0
1608286120000|2020-12-18 10:08:40|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|0
1608286130000|2020-12-18 10:08:50|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|3649.65|0
1608286140000|2020-12-18 10:09:00|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1608286150000|2020-12-18 10:09:10|3648.51|3648.51|3648.96|3648.96|3648.96|3648.96|3648.17|3648.17|0
1608286170000|2020-12-18 10:09:30|3649.21|3649.21|3650.12|3650.12|3650.12|3650.12|3649.21|3649.21|0
1608286180000|2020-12-18 10:09:40|3650.46|3650.46|3651.65|3651.65|3651.99|3651.99|3650.46|3650.46|0
1608286190000|2020-12-18 10:09:50|3652.05|3652.05|3651.09|3651.09|3652.05|3652.05|3650.93|3650.93|0
1608286200000|2020-12-18 10:10:00|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|0
1608286500000|2020-12-18 10:15:00|3651.6|3651.6|3648.19|3648.19|3652.22|3652.22|3645.81|3645.81|0
1608286510000|2020-12-18 10:15:10|3648.04|3648.04|3648.21|3648.21|3649.25|3649.25|3647.67|3647.67|0
1608286520000|2020-12-18 10:15:20|3648.66|3648.66|3643.82|3643.82|3648.66|3648.66|3643.53|3643.53|0
1608286530000|2020-12-18 10:15:30|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|0
1608286540000|2020-12-18 10:15:40|3642.63|3642.63|3641.3|3641.3|3642.63|3642.63|3641.3|3641.3|0
1608286550000|2020-12-18 10:15:50|3643.97|3643.97|3644.04|3644.04|3644.38|3644.38|3643.97|3643.97|0
1608286560000|2020-12-18 10:16:00|3644.38|3644.38|3643.7|3643.7|3644.38|3644.38|3643.7|3643.7|0
1608286580000|2020-12-18 10:16:20|3643.37|3643.37|3643.62|3643.62|3643.62|3643.62|3643.28|3643.28|0
1608286590000|2020-12-18 10:16:30|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1608286600000|2020-12-18 10:16:40|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|0
1608286620000|2020-12-18 10:17:00|3643.05|3643.05|3642.37|3642.37|3643.05|3643.05|3642.37|3642.37|0
1608286630000|2020-12-18 10:17:10|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|0
1608286640000|2020-12-18 10:17:20|3641.6|3641.6|3641.76|3641.76|3641.76|3641.76|3641.6|3641.6|0
1608286660000|2020-12-18 10:17:40|3642.79|3642.79|3642.11|3642.11|3642.79|3642.79|3642.11|3642.11|0
1608286670000|2020-12-18 10:17:50|3642.79|3642.79|3641.57|3641.57|3642.79|3642.79|3641.57|3641.57|0
1608286680000|2020-12-18 10:18:00|3641.71|3641.71|3641.71|3641.71|3641.71|3641.71|3641.71|3641.71|0
1608286690000|2020-12-18 10:18:10|3641.03|3641.03|3641.37|3641.37|3641.37|3641.37|3641.03|3641.03|0
1608286700000|2020-12-18 10:18:20|3641.71|3641.71|3641.3|3641.3|3641.71|3641.71|3641.3|3641.3|0
1608286710000|2020-12-18 10:18:30|3638.92|3638.92|3638.77|3638.77|3638.92|3638.92|3638.77|3638.77|0
1608286720000|2020-12-18 10:18:40|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|3640.76|0
1608286740000|2020-12-18 10:19:00|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|0
1608286750000|2020-12-18 10:19:10|3640.88|3640.88|3640.96|3640.96|3640.96|3640.96|3640.62|3640.62|0
1608286760000|2020-12-18 10:19:20|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|0
1608286770000|2020-12-18 10:19:30|3640.47|3640.47|3638.99|3638.99|3640.47|3640.47|3638.99|3638.99|0
1608286780000|2020-12-18 10:19:40|3638.65|3638.65|3638.5|3638.5|3638.65|3638.65|3638.5|3638.5|0
1608286800000|2020-12-18 10:20:00|3638.9|3638.9|3638.75|3638.75|3638.9|3638.9|3638.75|3638.75|0
1608286810000|2020-12-18 10:20:10|3639.15|3639.15|3639.54|3639.54|3639.54|3639.54|3639.15|3639.15|0
1608286820000|2020-12-18 10:20:20|3638.71|3638.71|3640|3640|3640|3640|3638.71|3638.71|0
1608286860000|2020-12-18 10:21:00|3640.05|3640.05|3640.79|3640.79|3640.79|3640.79|3640.05|3640.05|0
1608286870000|2020-12-18 10:21:10|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1608286880000|2020-12-18 10:21:20|3641.08|3641.08|3641.58|3641.58|3641.58|3641.58|3641.08|3641.08|0
1608286900000|2020-12-18 10:21:40|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|0
1608286910000|2020-12-18 10:21:50|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|0
1608286940000|2020-12-18 10:22:20|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|3641.37|0
1608286950000|2020-12-18 10:22:30|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|0
1608286960000|2020-12-18 10:22:40|3641.82|3641.82|3641.82|3641.82|3641.82|3641.82|3641.82|3641.82|0
1608287010000|2020-12-18 10:23:30|3642.62|3642.62|3642.51|3642.51|3642.96|3642.96|3642.51|3642.51|0
1608287020000|2020-12-18 10:23:40|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|0
1608287100000|2020-12-18 10:25:00|3642.57|3642.57|3642.22|3642.22|3642.57|3642.57|3642.22|3642.22|0
1608287110000|2020-12-18 10:25:10|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|0
1608287120000|2020-12-18 10:25:20|3642.17|3642.17|3641.95|3641.95|3642.17|3642.17|3641.95|3641.95|0
1608287130000|2020-12-18 10:25:30|3642.35|3642.35|3643.03|3643.03|3643.03|3643.03|3642.35|3642.35|0
1608287150000|2020-12-18 10:25:50|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|0
1608287160000|2020-12-18 10:26:00|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|0
1608287170000|2020-12-18 10:26:10|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|0
1608287190000|2020-12-18 10:26:30|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|0
1608287220000|2020-12-18 10:27:00|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|0
1608287240000|2020-12-18 10:27:20|3641.94|3641.94|3641.6|3641.6|3641.94|3641.94|3641.6|3641.6|0
1608287260000|2020-12-18 10:27:40|3641.26|3641.26|3641.18|3641.18|3641.26|3641.26|3641.18|3641.18|0
1608287280000|2020-12-18 10:28:00|3641.52|3641.52|3640.5|3640.5|3641.52|3641.52|3640.5|3640.5|0
1608287320000|2020-12-18 10:28:40|3640.34|3640.34|3638.82|3638.82|3640.69|3640.69|3638.82|3638.82|0
1608287340000|2020-12-18 10:29:00|3638.93|3638.93|3638.14|3638.14|3638.93|3638.93|3638.14|3638.14|0
1608287350000|2020-12-18 10:29:10|3638.53|3638.53|3638.93|3638.93|3638.93|3638.93|3638.53|3638.53|0
1608287360000|2020-12-18 10:29:20|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1608287390000|2020-12-18 10:29:50|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|0
1608287400000|2020-12-18 10:30:00|3636.91|3636.91|3637.7|3637.7|3637.7|3637.7|3636.91|3636.91|0
1608287410000|2020-12-18 10:30:10|3637.35|3637.35|3636.66|3636.66|3637.35|3637.35|3636.66|3636.66|0
1608287420000|2020-12-18 10:30:20|3635.62|3635.62|3635.37|3635.37|3635.62|3635.62|3635.37|3635.37|0
1608287430000|2020-12-18 10:30:30|3634.32|3634.32|3633.18|3633.18|3634.32|3634.32|3633.18|3633.18|0
1608287440000|2020-12-18 10:30:40|3632.78|3632.78|3633.18|3633.18|3633.58|3633.58|3632.78|3632.78|0
1608287460000|2020-12-18 10:31:00|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|0
1608287470000|2020-12-18 10:31:10|3632.16|3632.16|3631.76|3631.76|3632.16|3632.16|3631.76|3631.76|0
1608287480000|2020-12-18 10:31:20|3631.43|3631.43|3630.69|3630.69|3631.43|3631.43|3630.69|3630.69|0
1608287500000|2020-12-18 10:31:40|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1608287550000|2020-12-18 10:32:30|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|0
1608287580000|2020-12-18 10:33:00|3629.21|3629.21|3628.87|3628.87|3629.21|3629.21|3628.87|3628.87|0
1608287590000|2020-12-18 10:33:10|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|0
1608287600000|2020-12-18 10:33:20|3630.14|3630.14|3629.9|3629.9|3630.14|3630.14|3629.9|3629.9|0
1608287610000|2020-12-18 10:33:30|3630.14|3630.14|3629.27|3629.27|3630.14|3630.14|3628.87|3628.87|0
1608287620000|2020-12-18 10:33:40|3629.75|3629.75|3630.5|3630.5|3630.5|3630.5|3629.75|3629.75|0
1608287630000|2020-12-18 10:33:50|3630.67|3630.67|3630.83|3630.83|3630.83|3630.83|3630.59|3630.59|0
1608287640000|2020-12-18 10:34:00|3630.49|3630.49|3630.15|3630.15|3630.49|3630.49|3630.15|3630.15|0
1608287650000|2020-12-18 10:34:10|3629.36|3629.36|3629.21|3629.21|3629.36|3629.36|3629.21|3629.21|0
1608287660000|2020-12-18 10:34:20|3628.97|3628.97|3628.79|3628.79|3629.21|3629.21|3628.79|3628.79|0
1608287670000|2020-12-18 10:34:30|3628.91|3628.91|3628.57|3628.57|3628.91|3628.91|3628.57|3628.57|0
1608287700000|2020-12-18 10:35:00|3629.25|3629.25|3629.25|3629.25|3629.25|3629.25|3629.25|3629.25|0
1608287730000|2020-12-18 10:35:30|3629.6|3629.6|3629.25|3629.25|3629.6|3629.6|3629.25|3629.25|0
1608287760000|2020-12-18 10:36:00|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|3628.23|0
1608287800000|2020-12-18 10:36:40|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|3628.08|0
1608287810000|2020-12-18 10:36:50|3627.97|3627.97|3628.31|3628.31|3628.31|3628.31|3627.97|3627.97|0
1608287820000|2020-12-18 10:37:00|3627.29|3627.29|3625.82|3625.82|3627.29|3627.29|3625.82|3625.82|0
1608287830000|2020-12-18 10:37:10|3624.46|3624.46|3622.25|3622.25|3624.46|3624.46|3622.25|3622.25|0
1608287840000|2020-12-18 10:37:20|3621.91|3621.91|3618.98|3618.98|3621.91|3621.91|3618.98|3618.98|0
1608287850000|2020-12-18 10:37:30|3618.32|3618.32|3616.09|3616.09|3618.32|3618.32|3616.09|3616.09|0
1608287860000|2020-12-18 10:37:40|3614.5|3614.5|3613.82|3613.82|3614.5|3614.5|3613.82|3613.82|0
1608287880000|2020-12-18 10:38:00|3614.5|3614.5|3614.03|3614.03|3614.5|3614.5|3613.63|3613.63|0
1608287890000|2020-12-18 10:38:10|3612.84|3612.84|3612.44|3612.44|3612.84|3612.84|3612.44|3612.44|0
1608287900000|2020-12-18 10:38:20|3613.24|3613.24|3614.83|3614.83|3614.83|3614.83|3613.24|3613.24|0
1608287910000|2020-12-18 10:38:30|3616.19|3616.19|3617.61|3617.61|3617.61|3617.61|3616.19|3616.19|0
1608287920000|2020-12-18 10:38:40|3617.88|3617.88|3617.93|3617.93|3617.93|3617.93|3617.88|3617.88|0
1608287930000|2020-12-18 10:38:50|3618.28|3618.28|3619.87|3619.87|3619.87|3619.87|3618.28|3618.28|0
1608287940000|2020-12-18 10:39:00|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|0
1608287950000|2020-12-18 10:39:10|3622.65|3622.65|3622.65|3622.65|3622.65|3622.65|3622.65|3622.65|0
1608287980000|2020-12-18 10:39:40|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|3623.04|0
1608287990000|2020-12-18 10:39:50|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|0
1608288030000|2020-12-18 10:40:30|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|0
1608288040000|2020-12-18 10:40:40|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|3624.26|0
1608288060000|2020-12-18 10:41:00|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|0
1608288070000|2020-12-18 10:41:10|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1608288080000|2020-12-18 10:41:20|3623.33|3623.33|3622.3|3622.3|3623.33|3623.33|3621.9|3621.9|0
1608288140000|2020-12-18 10:42:20|3622.62|3622.62|3622.62|3622.62|3622.62|3622.62|3622.62|3622.62|0
1608288160000|2020-12-18 10:42:40|3622.73|3622.73|3622.38|3622.38|3622.73|3622.73|3622.38|3622.38|0
1608288170000|2020-12-18 10:42:50|3623.05|3623.05|3623.84|3623.84|3623.84|3623.84|3623.05|3623.05|0
1608288200000|2020-12-18 10:43:20|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|0
1608288210000|2020-12-18 10:43:30|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|0
1608288220000|2020-12-18 10:43:40|3624.88|3624.88|3624.65|3624.65|3624.88|3624.88|3624.48|3624.48|0
1608288230000|2020-12-18 10:43:50|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|0
1608288270000|2020-12-18 10:44:30|3624.71|3624.71|3625|3625|3625|3625|3624.71|3624.71|0
1608288280000|2020-12-18 10:44:40|3625.4|3625.4|3625.8|3625.8|3625.8|3625.8|3625.4|3625.4|0
1608288340000|2020-12-18 10:45:40|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|3625.4|0
1608288360000|2020-12-18 10:46:00|3625.64|3625.64|3626.8|3626.8|3626.8|3626.8|3625.64|3625.64|0
1608288370000|2020-12-18 10:46:10|3626.92|3626.92|3627.16|3627.16|3627.16|3627.16|3626.92|3626.92|0
1608288420000|2020-12-18 10:47:00|3627.31|3627.31|3627.46|3627.46|3627.46|3627.46|3627.31|3627.31|0
1608288450000|2020-12-18 10:47:30|3626.77|3626.77|3626.43|3626.43|3626.77|3626.77|3626.43|3626.43|0
1608288460000|2020-12-18 10:47:40|3626.77|3626.77|3626.77|3626.77|3626.77|3626.77|3626.77|3626.77|0
1608288470000|2020-12-18 10:47:50|3627.17|3627.17|3626.77|3626.77|3627.96|3627.96|3626.77|3626.77|0
1608288510000|2020-12-18 10:48:30|3627.12|3627.12|3628.31|3628.31|3628.31|3628.31|3627.12|3627.12|0
1608288520000|2020-12-18 10:48:40|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|0
1608288530000|2020-12-18 10:48:50|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1608288560000|2020-12-18 10:49:20|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|3629.1|0
1608288570000|2020-12-18 10:49:30|3628.7|3628.7|3628.43|3628.43|3628.7|3628.7|3628.43|3628.43|0
1608288590000|2020-12-18 10:49:50|3628.1|3628.1|3627.97|3627.97|3628.74|3628.74|3627.5|3627.5|0
1608288600000|2020-12-18 10:50:00|3628.74|3628.74|3630.11|3630.11|3630.11|3630.11|3628.19|3628.19|0
1608288610000|2020-12-18 10:50:10|3629.42|3629.42|3630.56|3630.56|3630.97|3630.97|3629.42|3629.42|0
1608288620000|2020-12-18 10:50:20|3630.22|3630.22|3631.26|3631.26|3631.6|3631.6|3629.88|3629.88|0
1608288630000|2020-12-18 10:50:30|3631.6|3631.6|3629.73|3629.73|3631.6|3631.6|3629.73|3629.73|0
1608288640000|2020-12-18 10:50:40|3629.33|3629.33|3630.15|3630.15|3630.55|3630.55|3628.99|3628.99|0
1608288650000|2020-12-18 10:50:50|3629.47|3629.47|3629.81|3629.81|3629.81|3629.81|3628.59|3628.59|0
1608288660000|2020-12-18 10:51:00|3629.47|3629.47|3629.95|3629.95|3630.11|3630.11|3629.47|3629.47|0
1608288670000|2020-12-18 10:51:10|3629.55|3629.55|3630.88|3630.88|3630.88|3630.88|3629.55|3629.55|0
1608288680000|2020-12-18 10:51:20|3630.55|3630.55|3632.27|3632.27|3632.27|3632.27|3630.55|3630.55|0
1608288690000|2020-12-18 10:51:30|3632.75|3632.75|3636.12|3636.12|3636.5|3636.5|3632.75|3632.75|0
1608288700000|2020-12-18 10:51:40|3635.78|3635.78|3636.45|3636.45|3636.45|3636.45|3635.54|3635.54|0
1608288710000|2020-12-18 10:51:50|3636.93|3636.93|3639.94|3639.94|3639.94|3639.94|3636.93|3636.93|0
1608288720000|2020-12-18 10:52:00|3639.77|3639.77|3639.64|3639.64|3639.98|3639.98|3639.3|3639.3|0
1608288730000|2020-12-18 10:52:10|3639.3|3639.3|3639.74|3639.74|3639.98|3639.98|3638.26|3638.26|0
1608288740000|2020-12-18 10:52:20|3639.85|3639.85|3638.54|3638.54|3639.85|3639.85|3637.55|3637.55|0
1608288750000|2020-12-18 10:52:30|3639.04|3639.04|3638.53|3638.53|3639.61|3639.61|3638.53|3638.53|0
1608288760000|2020-12-18 10:52:40|3638.38|3638.38|3638.39|3638.39|3638.79|3638.79|3637.68|3637.68|0
1608288770000|2020-12-18 10:52:50|3638.05|3638.05|3638.22|3638.22|3638.3|3638.3|3637.74|3637.74|0
1608288780000|2020-12-18 10:53:00|3638.3|3638.3|3638.7|3638.7|3638.7|3638.7|3638.3|3638.3|0
1608288790000|2020-12-18 10:53:10|3638.53|3638.53|3639.06|3639.06|3639.09|3639.09|3638.51|3638.51|0
1608288800000|2020-12-18 10:53:20|3639.45|3639.45|3640.12|3640.12|3640.12|3640.12|3639.31|3639.31|0
1608288810000|2020-12-18 10:53:30|3640.46|3640.46|3640.5|3640.5|3641.51|3641.51|3640.46|3640.46|0
1608288820000|2020-12-18 10:53:40|3640.85|3640.85|3640.51|3640.51|3640.91|3640.91|3640.1|3640.1|0
1608288830000|2020-12-18 10:53:50|3640.86|3640.86|3641.39|3641.39|3641.73|3641.73|3640.86|3640.86|0
1608288840000|2020-12-18 10:54:00|3641.05|3641.05|3641.39|3641.39|3641.39|3641.39|3640.65|3640.65|0
1608288850000|2020-12-18 10:54:10|3641.75|3641.75|3641.43|3641.43|3641.75|3641.75|3641.09|3641.09|0
1608288860000|2020-12-18 10:54:20|3641.78|3641.78|3642.32|3642.32|3642.32|3642.32|3641.75|3641.75|0
1608288870000|2020-12-18 10:54:30|3642.57|3642.57|3642.95|3642.95|3642.95|3642.95|3641.72|3641.72|0
1608288880000|2020-12-18 10:54:40|3642.16|3642.16|3641.3|3641.3|3642.16|3642.16|3640.95|3640.95|0
1608288890000|2020-12-18 10:54:50|3641.64|3641.64|3641.61|3641.61|3641.95|3641.95|3641.05|3641.05|0
1608288900000|2020-12-18 10:55:00|3640.93|3640.93|3640.78|3640.78|3641.27|3641.27|3640.78|3640.78|0
1608288910000|2020-12-18 10:55:10|3640.38|3640.38|3641.47|3641.47|3641.64|3641.64|3640.38|3640.38|0
1608288920000|2020-12-18 10:55:20|3641.11|3641.11|3641.25|3641.25|3641.68|3641.68|3640.6|3640.6|0
1608288930000|2020-12-18 10:55:30|3641.6|3641.6|3642.73|3642.73|3642.73|3642.73|3641.6|3641.6|0
1608288940000|2020-12-18 10:55:40|3643.41|3643.41|3641.69|3641.69|3643.41|3643.41|3641.69|3641.69|0
1608288950000|2020-12-18 10:55:50|3642.03|3642.03|3641.46|3641.46|3642.03|3642.03|3641.46|3641.46|0
1608288960000|2020-12-18 10:56:00|3641.3|3641.3|3641.62|3641.62|3641.62|3641.62|3640.89|3640.89|0
1608288970000|2020-12-18 10:56:10|3641.28|3641.28|3642.52|3642.52|3642.52|3642.52|3641.28|3641.28|0
1608288980000|2020-12-18 10:56:20|3642.77|3642.77|3642.77|3642.77|3642.85|3642.85|3642.42|3642.42|0
1608288990000|2020-12-18 10:56:30|3642.6|3642.6|3641.65|3641.65|3642.6|3642.6|3641.65|3641.65|0
1608289000000|2020-12-18 10:56:40|3641.99|3641.99|3641.73|3641.73|3642.13|3642.13|3641.73|3641.73|0
1608289010000|2020-12-18 10:56:50|3642.07|3642.07|3641.17|3641.17|3642.07|3642.07|3641.09|3641.09|0
1608289020000|2020-12-18 10:57:00|3641.09|3641.09|3641.44|3641.44|3641.44|3641.44|3640.76|3640.76|0
1608289030000|2020-12-18 10:57:10|3641.2|3641.2|3640.97|3640.97|3641.54|3641.54|3640.97|3640.97|0
1608289040000|2020-12-18 10:57:20|3641.31|3641.31|3641.53|3641.53|3641.79|3641.79|3641.31|3641.31|0
1608289050000|2020-12-18 10:57:30|3641.87|3641.87|3642.21|3642.21|3642.21|3642.21|3641.53|3641.53|0
1608289060000|2020-12-18 10:57:40|3641.87|3641.87|3640.72|3640.72|3641.87|3641.87|3640.72|3640.72|0
1608289070000|2020-12-18 10:57:50|3640.96|3640.96|3641.44|3641.44|3641.6|3641.6|3640.96|3640.96|0
1608289080000|2020-12-18 10:58:00|3641.94|3641.94|3642.62|3642.62|3642.62|3642.62|3641.94|3641.94|0
1608289090000|2020-12-18 10:58:10|3642.53|3642.53|3642.62|3642.62|3642.62|3642.62|3642.27|3642.27|0
1608289100000|2020-12-18 10:58:20|3642.37|3642.37|3643.53|3643.53|3643.53|3643.53|3642.37|3642.37|0
1608289110000|2020-12-18 10:58:30|3643.87|3643.87|3643.08|3643.08|3643.87|3643.87|3643.08|3643.08|0
1608289120000|2020-12-18 10:58:40|3643.48|3643.48|3643.2|3643.2|3643.54|3643.54|3643.06|3643.06|0
1608289130000|2020-12-18 10:58:50|3643.12|3643.12|3644.24|3644.24|3644.58|3644.58|3643.03|3643.03|0
1608289140000|2020-12-18 10:59:00|3643.05|3643.05|3640.74|3640.74|3643.05|3643.05|3640.74|3640.74|0
1608289150000|2020-12-18 10:59:10|3640.57|3640.57|3640.24|3640.24|3640.97|3640.97|3640.15|3640.15|0
1608289160000|2020-12-18 10:59:20|3639.22|3639.22|3638.08|3638.08|3639.33|3639.33|3638.08|3638.08|0
1608289170000|2020-12-18 10:59:30|3638.59|3638.59|3636.89|3636.89|3638.59|3638.59|3636.89|3636.89|0
1608289180000|2020-12-18 10:59:40|3636.64|3636.64|3637.93|3637.93|3638.02|3638.02|3636.64|3636.64|0
1608289190000|2020-12-18 10:59:50|3638.28|3638.28|3638.44|3638.44|3638.67|3638.67|3638.28|3638.28|0
1608289200000|2020-12-18 11:00:00|3638.1|3638.1|3637.73|3637.73|3638.22|3638.22|3637.73|3637.73|0
1608289210000|2020-12-18 11:00:10|3637|3637|3636.66|3636.66|3637|3637|3636.66|3636.66|0
1608289240000|2020-12-18 11:00:40|3636.75|3636.75|3635.96|3635.96|3636.75|3636.75|3635.96|3635.96|0
1608289250000|2020-12-18 11:00:50|3635.74|3635.74|3635.67|3635.67|3635.74|3635.74|3635.51|3635.51|0
1608289260000|2020-12-18 11:01:00|3635.55|3635.55|3631.41|3631.41|3635.6|3635.6|3631.41|3631.41|0
1608289280000|2020-12-18 11:01:20|3631.17|3631.17|3630.43|3630.43|3631.17|3631.17|3630.43|3630.43|0
1608289290000|2020-12-18 11:01:30|3630.09|3630.09|3628.46|3628.46|3630.09|3630.09|3628.46|3628.46|0
1608289300000|2020-12-18 11:01:40|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|3628.21|0
1608289310000|2020-12-18 11:01:50|3627.87|3627.87|3626.23|3626.23|3627.87|3627.87|3626.23|3626.23|0
1608289320000|2020-12-18 11:02:00|3626.17|3626.17|3626.97|3626.97|3626.97|3626.97|3626.17|3626.17|0
1608289330000|2020-12-18 11:02:10|3626.81|3626.81|3624.59|3624.59|3626.81|3626.81|3624.59|3624.59|0
1608289340000|2020-12-18 11:02:20|3624.38|3624.38|3624.23|3624.23|3624.38|3624.38|3624.23|3624.23|0
1608289350000|2020-12-18 11:02:30|3624.53|3624.53|3624.53|3624.53|3624.53|3624.53|3624.53|3624.53|0
1608289360000|2020-12-18 11:02:40|3624.41|3624.41|3624.81|3624.81|3624.81|3624.81|3624.41|3624.41|0
1608289370000|2020-12-18 11:02:50|3625.49|3625.49|3627.54|3627.54|3627.54|3627.54|3625.49|3625.49|0
1608289380000|2020-12-18 11:03:00|3627.94|3627.94|3628.73|3628.73|3628.73|3628.73|3627.94|3627.94|0
1608289420000|2020-12-18 11:03:40|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|0
1608289430000|2020-12-18 11:03:50|3628.83|3628.83|3627.46|3627.46|3628.83|3628.83|3627.3|3627.3|0
1608289440000|2020-12-18 11:04:00|3627.7|3627.7|3627.02|3627.02|3627.7|3627.7|3626.62|3626.62|0
1608289450000|2020-12-18 11:04:10|3627.36|3627.36|3628.15|3628.15|3628.15|3628.15|3627.36|3627.36|0
1608289460000|2020-12-18 11:04:20|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|3628.95|0
1608289470000|2020-12-18 11:04:30|3630.65|3630.65|3630.65|3630.65|3630.65|3630.65|3630.65|3630.65|0
1608289480000|2020-12-18 11:04:40|3629.86|3629.86|3631.57|3631.57|3631.57|3631.57|3629.86|3629.86|0
1608289500000|2020-12-18 11:05:00|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|3631.96|0
1608289510000|2020-12-18 11:05:10|3632.36|3632.36|3632.36|3632.36|3632.36|3632.36|3632.36|3632.36|0
1608289520000|2020-12-18 11:05:20|3632.02|3632.02|3632.58|3632.58|3632.58|3632.58|3632.02|3632.02|0
1608289550000|2020-12-18 11:05:50|3632.98|3632.98|3632.58|3632.58|3632.98|3632.98|3632.58|3632.58|0
1608289570000|2020-12-18 11:06:10|3632.53|3632.53|3632.47|3632.47|3632.64|3632.64|3632.47|3632.47|0
1608289580000|2020-12-18 11:06:20|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1608289590000|2020-12-18 11:06:30|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3630.95|3630.95|0
1608289600000|2020-12-18 11:06:40|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|0
1608289650000|2020-12-18 11:07:30|3631.68|3631.68|3631.44|3631.44|3631.68|3631.68|3631.44|3631.44|0
1608289670000|2020-12-18 11:07:50|3631.83|3631.83|3633.26|3633.26|3633.26|3633.26|3631.83|3631.83|0
1608289680000|2020-12-18 11:08:00|3633.35|3633.35|3633.69|3633.69|3633.69|3633.69|3632.66|3632.66|0
1608289700000|2020-12-18 11:08:20|3634.48|3634.48|3634.92|3634.92|3634.97|3634.97|3634.48|3634.48|0
1608289710000|2020-12-18 11:08:30|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|0
1608289720000|2020-12-18 11:08:40|3635.21|3635.21|3633.73|3633.73|3635.21|3635.21|3633.57|3633.57|0
1608289730000|2020-12-18 11:08:50|3633.39|3633.39|3632.75|3632.75|3633.39|3633.39|3632.75|3632.75|0
1608289740000|2020-12-18 11:09:00|3632.51|3632.51|3632.91|3632.91|3632.91|3632.91|3632.51|3632.51|0
1608289750000|2020-12-18 11:09:10|3633.06|3633.06|3632.78|3632.78|3633.06|3633.06|3632.58|3632.58|0
1608289760000|2020-12-18 11:09:20|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|0
1608289770000|2020-12-18 11:09:30|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|0
1608289780000|2020-12-18 11:09:40|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|0
1608289800000|2020-12-18 11:10:00|3633.74|3633.74|3633.4|3633.4|3633.74|3633.74|3633.4|3633.4|0
1608289810000|2020-12-18 11:10:10|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|0
1608289840000|2020-12-18 11:10:40|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|0
1608289850000|2020-12-18 11:10:50|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1608289930000|2020-12-18 11:12:10|3631.77|3631.77|3631.2|3631.2|3632.57|3632.57|3631.2|3631.2|0
1608289940000|2020-12-18 11:12:20|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|0
1608289950000|2020-12-18 11:12:30|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|3631.2|0
1608289960000|2020-12-18 11:12:40|3631.09|3631.09|3630.68|3630.68|3631.09|3631.09|3630.68|3630.68|0
1608289970000|2020-12-18 11:12:50|3630.28|3630.28|3630.34|3630.34|3630.68|3630.68|3630.28|3630.28|0
1608289980000|2020-12-18 11:13:00|3630.22|3630.22|3630.47|3630.47|3630.62|3630.62|3630.22|3630.22|0
1608290020000|2020-12-18 11:13:40|3630.81|3630.81|3630.41|3630.41|3630.81|3630.81|3630.41|3630.41|0
1608290040000|2020-12-18 11:14:00|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|0
1608290050000|2020-12-18 11:14:10|3631.44|3631.44|3633.22|3633.22|3633.22|3633.22|3631.44|3631.44|0
1608290070000|2020-12-18 11:14:30|3633.61|3633.61|3634.1|3634.1|3634.1|3634.1|3633.61|3633.61|0
1608290080000|2020-12-18 11:14:40|3633.3|3633.3|3633.41|3633.41|3633.41|3633.41|3633.3|3633.3|0
1608290090000|2020-12-18 11:14:50|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1608290100000|2020-12-18 11:15:00|3632.85|3632.85|3632.48|3632.48|3632.85|3632.85|3632.48|3632.48|0
1608290190000|2020-12-18 11:16:30|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|0
1608290200000|2020-12-18 11:16:40|3633.39|3633.39|3635.1|3635.1|3635.1|3635.1|3633.39|3633.39|0
1608290210000|2020-12-18 11:16:50|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|0
1608290220000|2020-12-18 11:17:00|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1608290230000|2020-12-18 11:17:10|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|0
1608290260000|2020-12-18 11:17:40|3635.74|3635.74|3636.14|3636.14|3636.14|3636.14|3635.74|3635.74|0
1608290310000|2020-12-18 11:18:30|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|0
1608290360000|2020-12-18 11:19:20|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|0
1608290400000|2020-12-18 11:20:00|3636.4|3636.4|3636.87|3636.87|3636.87|3636.87|3636.4|3636.4|0
1608290410000|2020-12-18 11:20:10|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|0
1608290420000|2020-12-18 11:20:20|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|0
1608290430000|2020-12-18 11:20:30|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|0
1608290440000|2020-12-18 11:20:40|3638.58|3638.58|3639.84|3639.84|3639.84|3639.84|3638.58|3638.58|0
1608290450000|2020-12-18 11:20:50|3640|3640|3640|3640|3640|3640|3640|3640|0
1608290470000|2020-12-18 11:21:10|3639.21|3639.21|3639.33|3639.33|3639.33|3639.33|3639.21|3639.21|0
1608290480000|2020-12-18 11:21:20|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|0
1608290520000|2020-12-18 11:22:00|3638.78|3638.78|3639.81|3639.81|3639.81|3639.81|3638.78|3638.78|0
1608290530000|2020-12-18 11:22:10|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|0
1608290550000|2020-12-18 11:22:30|3639.81|3639.81|3641|3641|3641|3641|3639.81|3639.81|0
1608290560000|2020-12-18 11:22:40|3640.84|3640.84|3640.89|3640.89|3640.89|3640.89|3640.84|3640.84|0
1608290570000|2020-12-18 11:22:50|3640.78|3640.78|3640.95|3640.95|3640.95|3640.95|3640.68|3640.68|0
1608290580000|2020-12-18 11:23:00|3641.06|3641.06|3641.74|3641.74|3641.74|3641.74|3641.06|3641.06|0
1608290610000|2020-12-18 11:23:30|3640.63|3640.63|3640.97|3640.97|3640.97|3640.97|3640.63|3640.63|0
1608290640000|2020-12-18 11:24:00|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|0
1608290650000|2020-12-18 11:24:10|3640.84|3640.84|3640.41|3640.41|3640.84|3640.84|3640.41|3640.41|0
1608290660000|2020-12-18 11:24:20|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1608290670000|2020-12-18 11:24:30|3640.7|3640.7|3640.84|3640.84|3640.84|3640.84|3640.48|3640.48|0
1608290680000|2020-12-18 11:24:40|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|0
1608290690000|2020-12-18 11:24:50|3641.08|3641.08|3640.97|3640.97|3641.08|3641.08|3640.97|3640.97|0
1608290720000|2020-12-18 11:25:20|3640.82|3640.82|3640.44|3640.44|3641.12|3641.12|3640.29|3640.29|0
1608290730000|2020-12-18 11:25:30|3640.29|3640.29|3640.04|3640.04|3640.29|3640.29|3640.04|3640.04|0
1608290740000|2020-12-18 11:25:40|3640.19|3640.19|3641.04|3641.04|3641.04|3641.04|3640.19|3640.19|0
1608290750000|2020-12-18 11:25:50|3641.72|3641.72|3642.12|3642.12|3642.12|3642.12|3641.72|3641.72|0
1608290760000|2020-12-18 11:26:00|3642.28|3642.28|3642.33|3642.33|3642.33|3642.33|3642.28|3642.28|0
1608290770000|2020-12-18 11:26:10|3642.73|3642.73|3643.13|3643.13|3643.13|3643.13|3642.73|3642.73|0
1608290790000|2020-12-18 11:26:30|3642.73|3642.73|3643.01|3643.01|3643.13|3643.13|3642.73|3642.73|0
1608290800000|2020-12-18 11:26:40|3643.36|3643.36|3643.25|3643.25|3643.6|3643.6|3643.25|3643.25|0
1608290810000|2020-12-18 11:26:50|3643.64|3643.64|3643.34|3643.34|3643.64|3643.64|3643.34|3643.34|0
1608290820000|2020-12-18 11:27:00|3643.74|3643.74|3643.58|3643.58|3643.74|3643.74|3643.58|3643.58|0
1608290830000|2020-12-18 11:27:10|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|0
1608290840000|2020-12-18 11:27:20|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|0
1608290850000|2020-12-18 11:27:30|3642.59|3642.59|3642.83|3642.83|3642.83|3642.83|3642.43|3642.43|0
1608290870000|2020-12-18 11:27:50|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1608290880000|2020-12-18 11:28:00|3643.39|3643.39|3643.68|3643.68|3643.89|3643.89|3643.39|3643.39|0
1608290890000|2020-12-18 11:28:10|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|3643.76|0
1608290900000|2020-12-18 11:28:20|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|3643.36|0
1608290920000|2020-12-18 11:28:40|3643.25|3643.25|3643.13|3643.13|3643.25|3643.25|3643.13|3643.13|0
1608290930000|2020-12-18 11:28:50|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1608290940000|2020-12-18 11:29:00|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|0
1608290960000|2020-12-18 11:29:20|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|0
1608290970000|2020-12-18 11:29:30|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|3643.53|0
1608290980000|2020-12-18 11:29:40|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1608290990000|2020-12-18 11:29:50|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|0
1608291000000|2020-12-18 11:30:00|3642.58|3642.58|3643.37|3643.37|3643.37|3643.37|3642.58|3642.58|0
1608291020000|2020-12-18 11:30:20|3643.48|3643.48|3644.37|3644.37|3645.56|3645.56|3643.48|3643.48|0
1608291030000|2020-12-18 11:30:30|3644.54|3644.54|3643.47|3643.47|3644.54|3644.54|3643.47|3643.47|0
1608291040000|2020-12-18 11:30:40|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3641.94|3641.94|0
1608291050000|2020-12-18 11:30:50|3642.33|3642.33|3641.53|3641.53|3642.33|3642.33|3641.53|3641.53|0
1608291060000|2020-12-18 11:31:00|3640.34|3640.34|3639.38|3639.38|3640.34|3640.34|3639.38|3639.38|0
1608291080000|2020-12-18 11:31:20|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|0
1608291090000|2020-12-18 11:31:30|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|3639.21|0
1608291110000|2020-12-18 11:31:50|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|0
1608291130000|2020-12-18 11:32:10|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|3638.13|0
1608291160000|2020-12-18 11:32:40|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|3637.73|0
1608291170000|2020-12-18 11:32:50|3637.79|3637.79|3638.13|3638.13|3638.13|3638.13|3637.79|3637.79|0
1608291180000|2020-12-18 11:33:00|3638.23|3638.23|3638.23|3638.23|3638.23|3638.23|3638.23|3638.23|0
1608291200000|2020-12-18 11:33:20|3638.38|3638.38|3638.23|3638.23|3638.38|3638.38|3638.23|3638.23|0
1608291210000|2020-12-18 11:33:30|3638.08|3638.08|3637.63|3637.63|3638.08|3638.08|3637.63|3637.63|0
1608291220000|2020-12-18 11:33:40|3638.43|3638.43|3638.03|3638.03|3638.43|3638.43|3638.03|3638.03|0
1608291230000|2020-12-18 11:33:50|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|3638.14|0
1608291250000|2020-12-18 11:34:10|3638.3|3638.3|3638.64|3638.64|3638.64|3638.64|3638.3|3638.3|0
1608291260000|2020-12-18 11:34:20|3639.83|3639.83|3639.58|3639.58|3639.83|3639.83|3639.58|3639.58|0
1608291310000|2020-12-18 11:35:10|3639.92|3639.92|3639.53|3639.53|3639.92|3639.92|3639.53|3639.53|0
1608291340000|2020-12-18 11:35:40|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|3638.34|3638.34|0
1608291350000|2020-12-18 11:35:50|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|0
1608291360000|2020-12-18 11:36:00|3638.87|3638.87|3638.92|3638.92|3638.92|3638.92|3638.87|3638.87|0
1608291370000|2020-12-18 11:36:10|3638.24|3638.24|3637.9|3637.9|3638.24|3638.24|3637.9|3637.9|0
1608291380000|2020-12-18 11:36:20|3638.29|3638.29|3638.63|3638.63|3638.63|3638.63|3638.29|3638.29|0
1608291390000|2020-12-18 11:36:30|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|3638.73|0
1608291400000|2020-12-18 11:36:40|3639.92|3639.92|3640.26|3640.26|3640.26|3640.26|3639.92|3639.92|0
1608291430000|2020-12-18 11:37:10|3640.6|3640.6|3641.4|3641.4|3641.51|3641.51|3640.6|3640.6|0
1608291440000|2020-12-18 11:37:20|3641|3641|3641.27|3641.27|3641.27|3641.27|3641|3641|0
1608291450000|2020-12-18 11:37:30|3642.3|3642.3|3642.3|3642.3|3642.3|3642.3|3642.3|3642.3|0
1608291490000|2020-12-18 11:38:10|3643.49|3643.49|3643.49|3643.49|3643.49|3643.49|3643.49|3643.49|0
1608291500000|2020-12-18 11:38:20|3643.65|3643.65|3643.5|3643.5|3643.65|3643.65|3643.5|3643.5|0
1608291520000|2020-12-18 11:38:40|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|3643.11|0
1608291530000|2020-12-18 11:38:50|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|0
1608291540000|2020-12-18 11:39:00|3644.19|3644.19|3644.58|3644.58|3644.58|3644.58|3644.19|3644.19|0
1608291560000|2020-12-18 11:39:20|3645.27|3645.27|3645.61|3645.61|3645.61|3645.61|3645.27|3645.27|0
1608291570000|2020-12-18 11:39:30|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|0
1608291590000|2020-12-18 11:39:50|3645.87|3645.87|3645.87|3645.87|3646.03|3646.03|3645.72|3645.72|0
1608291600000|2020-12-18 11:40:00|3645.72|3645.72|3645.38|3645.38|3645.72|3645.72|3645.38|3645.38|0
1608291610000|2020-12-18 11:40:10|3645.78|3645.78|3645.83|3645.83|3646.23|3646.23|3645.78|3645.78|0
1608291620000|2020-12-18 11:40:20|3645.44|3645.44|3645.1|3645.1|3645.44|3645.44|3645.1|3645.1|0
1608291630000|2020-12-18 11:40:30|3644.77|3644.77|3643.58|3643.58|3644.77|3644.77|3643.58|3643.58|0
1608291650000|2020-12-18 11:40:50|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|3643.19|0
1608291660000|2020-12-18 11:41:00|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|0
1608291670000|2020-12-18 11:41:10|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1608291690000|2020-12-18 11:41:30|3643.14|3643.14|3643.06|3643.06|3643.14|3643.14|3643.06|3643.06|0
1608291750000|2020-12-18 11:42:30|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|0
1608291760000|2020-12-18 11:42:40|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|0
1608291770000|2020-12-18 11:42:50|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|0
1608291780000|2020-12-18 11:43:00|3641.56|3641.56|3641.13|3641.13|3641.56|3641.56|3640.98|3640.98|0
1608291810000|2020-12-18 11:43:30|3641.03|3641.03|3641.11|3641.11|3641.11|3641.11|3641.03|3641.03|0
1608291820000|2020-12-18 11:43:40|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|0
1608291830000|2020-12-18 11:43:50|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|0
1608291850000|2020-12-18 11:44:10|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|0
1608291860000|2020-12-18 11:44:20|3640.43|3640.43|3640.43|3640.43|3640.43|3640.43|3640.43|3640.43|0
1608291870000|2020-12-18 11:44:30|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|0
1608291890000|2020-12-18 11:44:50|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|3640.71|0
1608291900000|2020-12-18 11:45:00|3640.55|3640.55|3640.25|3640.25|3640.55|3640.55|3640.25|3640.25|0
1608291910000|2020-12-18 11:45:10|3639.56|3639.56|3638.51|3638.51|3639.56|3639.56|3638.51|3638.51|0
1608291920000|2020-12-18 11:45:20|3638.15|3638.15|3638.05|3638.05|3638.15|3638.15|3638.05|3638.05|0
1608291930000|2020-12-18 11:45:30|3638.73|3638.73|3639.13|3639.13|3639.13|3639.13|3638.73|3638.73|0
1608292020000|2020-12-18 11:47:00|3639.29|3639.29|3639.34|3639.34|3639.34|3639.34|3639.29|3639.29|0
1608292050000|2020-12-18 11:47:30|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|3638.94|0
1608292080000|2020-12-18 11:48:00|3639.28|3639.28|3639.63|3639.63|3639.63|3639.63|3639.28|3639.28|0
1608292100000|2020-12-18 11:48:20|3639.51|3639.51|3639.21|3639.21|3639.51|3639.51|3639.21|3639.21|0
1608292110000|2020-12-18 11:48:30|3639.62|3639.62|3639.7|3639.7|3639.7|3639.7|3639.62|3639.62|0
1608292130000|2020-12-18 11:48:50|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1608292150000|2020-12-18 11:49:10|3639.76|3639.76|3639.76|3639.76|3639.76|3639.76|3639.76|3639.76|0
1608292190000|2020-12-18 11:49:50|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1608292200000|2020-12-18 11:50:00|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|3640.18|0
1608292210000|2020-12-18 11:50:10|3640.48|3640.48|3640.63|3640.63|3640.63|3640.63|3640.48|3640.48|0
1608292220000|2020-12-18 11:50:20|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|0
1608292230000|2020-12-18 11:50:30|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|0
1608292250000|2020-12-18 11:50:50|3642.92|3642.92|3643.72|3643.72|3643.72|3643.72|3642.92|3642.92|0
1608292270000|2020-12-18 11:51:10|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|0
1608292280000|2020-12-18 11:51:20|3643.03|3643.03|3642.7|3642.7|3643.03|3643.03|3642.7|3642.7|0
1608292310000|2020-12-18 11:51:50|3642.36|3642.36|3642.02|3642.02|3642.36|3642.36|3642.02|3642.02|0
1608292340000|2020-12-18 11:52:20|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|0
1608292350000|2020-12-18 11:52:30|3640.54|3640.54|3640.88|3640.88|3640.88|3640.88|3640.54|3640.54|0
1608292360000|2020-12-18 11:52:40|3640.58|3640.58|3640.24|3640.24|3640.58|3640.58|3640.24|3640.24|0
1608292370000|2020-12-18 11:52:50|3639.99|3639.99|3636.34|3636.34|3639.99|3639.99|3636.34|3636.34|0
1608292390000|2020-12-18 11:53:10|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|3635.94|0
1608292400000|2020-12-18 11:53:20|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|3636.09|0
1608292420000|2020-12-18 11:53:40|3635.97|3635.97|3635.82|3635.82|3635.97|3635.97|3635.82|3635.82|0
1608292430000|2020-12-18 11:53:50|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|3635.52|0
1608292440000|2020-12-18 11:54:00|3636.71|3636.71|3637.11|3637.11|3637.51|3637.51|3636.71|3636.71|0
1608292450000|2020-12-18 11:54:10|3637.51|3637.51|3637.51|3637.51|3637.51|3637.51|3637.51|3637.51|0
1608292480000|2020-12-18 11:54:40|3637.85|3637.85|3638.19|3638.19|3638.19|3638.19|3637.85|3637.85|0
1608292490000|2020-12-18 11:54:50|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|0
1608292500000|2020-12-18 11:55:00|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1608292560000|2020-12-18 11:56:00|3636.84|3636.84|3637.32|3637.32|3637.32|3637.32|3636.84|3636.84|0
1608292610000|2020-12-18 11:56:50|3636.53|3636.53|3634.94|3634.94|3636.53|3636.53|3634.94|3634.94|0
1608292640000|2020-12-18 11:57:20|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|3634.82|0
1608292670000|2020-12-18 11:57:50|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1608292680000|2020-12-18 11:58:00|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|0
1608292690000|2020-12-18 11:58:10|3634.9|3634.9|3634.1|3634.1|3634.9|3634.9|3634.1|3634.1|0
1608292700000|2020-12-18 11:58:20|3634|3634|3635.19|3635.19|3635.19|3635.19|3634|3634|0
1608292720000|2020-12-18 11:58:40|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|3635.04|0
1608292740000|2020-12-18 11:59:00|3634.7|3634.7|3635.38|3635.38|3635.38|3635.38|3634.7|3634.7|0
1608292760000|2020-12-18 11:59:20|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|3635.72|0
1608292770000|2020-12-18 11:59:30|3635.96|3635.96|3636.33|3636.33|3636.33|3636.33|3635.86|3635.86|0
1608292800000|2020-12-18 12:00:00|3636.39|3636.39|3636.23|3636.23|3636.39|3636.39|3636.23|3636.23|0
1608292810000|2020-12-18 12:00:10|3635.54|3635.54|3634.94|3634.94|3635.54|3635.54|3634.94|3634.94|0
1608292820000|2020-12-18 12:00:20|3635.39|3635.39|3634.92|3634.92|3635.39|3635.39|3634.74|3634.74|0
1608292830000|2020-12-18 12:00:30|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1608292850000|2020-12-18 12:00:50|3633.79|3633.79|3633.44|3633.44|3633.79|3633.79|3633.44|3633.44|0
1608292860000|2020-12-18 12:01:00|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|0
1608292870000|2020-12-18 12:01:10|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|0
1608292890000|2020-12-18 12:01:30|3633.84|3633.84|3634.24|3634.24|3634.24|3634.24|3633.84|3633.84|0
1608292910000|2020-12-18 12:01:50|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1608292920000|2020-12-18 12:02:00|3634.66|3634.66|3635.06|3635.06|3635.06|3635.06|3634.66|3634.66|0
1608292940000|2020-12-18 12:02:20|3635.4|3635.4|3635.4|3635.4|3635.4|3635.4|3635.4|3635.4|0
1608292950000|2020-12-18 12:02:30|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|0
1608292960000|2020-12-18 12:02:40|3635.12|3635.12|3635.51|3635.51|3635.51|3635.51|3635.12|3635.12|0
1608292970000|2020-12-18 12:02:50|3635.85|3635.85|3635.06|3635.06|3636.65|3636.65|3635.06|3635.06|0
1608292980000|2020-12-18 12:03:00|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|3634.72|0
1608292990000|2020-12-18 12:03:10|3634.66|3634.66|3634.56|3634.56|3634.66|3634.66|3634.56|3634.56|0
1608293000000|2020-12-18 12:03:20|3634.41|3634.41|3634.26|3634.26|3634.41|3634.41|3634.26|3634.26|0
1608293010000|2020-12-18 12:03:30|3634.11|3634.11|3633.81|3633.81|3634.11|3634.11|3633.81|3633.81|0
1608293020000|2020-12-18 12:03:40|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|0
1608293030000|2020-12-18 12:03:50|3634.69|3634.69|3635.37|3635.37|3635.37|3635.37|3634.69|3634.69|0
1608293040000|2020-12-18 12:04:00|3634.97|3634.97|3634.82|3634.82|3634.97|3634.97|3634.82|3634.82|0
1608293050000|2020-12-18 12:04:10|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3633.33|3633.33|0
1608293060000|2020-12-18 12:04:20|3634.92|3634.92|3634.92|3634.92|3635.52|3635.52|3634.92|3634.92|0
1608293070000|2020-12-18 12:04:30|3635.07|3635.07|3635.82|3635.82|3635.82|3635.82|3635.07|3635.07|0
1608293080000|2020-12-18 12:04:40|3635.77|3635.77|3635.03|3635.03|3635.82|3635.82|3635.03|3635.03|0
1608293100000|2020-12-18 12:05:00|3636.22|3636.22|3637.19|3637.19|3637.24|3637.24|3635.46|3635.46|0
1608293110000|2020-12-18 12:05:10|3637.24|3637.24|3637.64|3637.64|3637.64|3637.64|3637.24|3637.24|0
1608293130000|2020-12-18 12:05:30|3637.8|3637.8|3637.75|3637.75|3637.8|3637.8|3637.75|3637.75|0
1608293140000|2020-12-18 12:05:40|3638.54|3638.54|3638.18|3638.18|3638.54|3638.54|3637.35|3637.35|0
1608293150000|2020-12-18 12:05:50|3638.07|3638.07|3637.54|3637.54|3638.07|3638.07|3637.39|3637.39|0
1608293160000|2020-12-18 12:06:00|3637.94|3637.94|3636.46|3636.46|3637.94|3637.94|3636.16|3636.16|0
1608293170000|2020-12-18 12:06:10|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|3635.66|0
1608293180000|2020-12-18 12:06:20|3635.96|3635.96|3636.11|3636.11|3636.11|3636.11|3635.96|3635.96|0
1608293200000|2020-12-18 12:06:40|3635.51|3635.51|3635.31|3635.31|3635.51|3635.51|3635.31|3635.31|0
1608293240000|2020-12-18 12:07:20|3635.65|3635.65|3634.86|3634.86|3635.65|3635.65|3634.86|3634.86|0
1608293250000|2020-12-18 12:07:30|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|3635.07|0
1608293260000|2020-12-18 12:07:40|3634.97|3634.97|3635.1|3635.1|3635.18|3635.18|3634.97|3634.97|0
1608293270000|2020-12-18 12:07:50|3634.41|3634.41|3633.28|3633.28|3634.41|3634.41|3632.49|3632.49|0
1608293280000|2020-12-18 12:08:00|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|0
1608293290000|2020-12-18 12:08:10|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|0
1608293300000|2020-12-18 12:08:20|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|3634.13|0
1608293310000|2020-12-18 12:08:30|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1608293320000|2020-12-18 12:08:40|3634.38|3634.38|3634.88|3634.88|3634.88|3634.88|3634.38|3634.38|0
1608293330000|2020-12-18 12:08:50|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|0
1608293350000|2020-12-18 12:09:10|3635.52|3635.52|3635.17|3635.17|3635.52|3635.52|3635.17|3635.17|0
1608293360000|2020-12-18 12:09:20|3635.12|3635.12|3635.01|3635.01|3635.12|3635.12|3634.96|3634.96|0
1608293370000|2020-12-18 12:09:30|3634.75|3634.75|3634.43|3634.43|3634.75|3634.75|3634.43|3634.43|0
1608293380000|2020-12-18 12:09:40|3634.69|3634.69|3634.53|3634.53|3634.69|3634.69|3634.53|3634.53|0
1608293390000|2020-12-18 12:09:50|3634.37|3634.37|3633.29|3633.29|3634.37|3634.37|3633.23|3633.23|0
1608293400000|2020-12-18 12:10:00|3633.45|3633.45|3633.62|3633.62|3633.62|3633.62|3633.45|3633.45|0
1608293410000|2020-12-18 12:10:10|3633.27|3633.27|3632.23|3632.23|3633.27|3633.27|3632.23|3632.23|0
1608293420000|2020-12-18 12:10:20|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|0
1608293450000|2020-12-18 12:10:50|3631.75|3631.75|3631.36|3631.36|3631.75|3631.75|3631.36|3631.36|0
1608293470000|2020-12-18 12:11:10|3631.52|3631.52|3631.44|3631.44|3632.13|3632.13|3631.44|3631.44|0
1608293480000|2020-12-18 12:11:20|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|3631.39|0
1608293490000|2020-12-18 12:11:30|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|0
1608293500000|2020-12-18 12:11:40|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|3631.12|0
1608293510000|2020-12-18 12:11:50|3631.52|3631.52|3631.92|3631.92|3631.92|3631.92|3631.52|3631.52|0
1608293530000|2020-12-18 12:12:10|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|0
1608293540000|2020-12-18 12:12:20|3629.53|3629.53|3628.49|3628.49|3629.53|3629.53|3628.49|3628.49|0
1608293550000|2020-12-18 12:12:30|3628.1|3628.1|3626.11|3626.11|3628.1|3628.1|3626.11|3626.11|0
1608293560000|2020-12-18 12:12:40|3625.32|3625.32|3624.53|3624.53|3625.32|3625.32|3624.53|3624.53|0
1608293570000|2020-12-18 12:12:50|3623.73|3623.73|3624.13|3624.13|3625.32|3625.32|3623.73|3623.73|0
1608293580000|2020-12-18 12:13:00|3623.73|3623.73|3621.69|3621.69|3623.73|3623.73|3621.69|3621.69|0
1608293590000|2020-12-18 12:13:10|3623.28|3623.28|3622.09|3622.09|3623.68|3623.68|3622.09|3622.09|0
1608293600000|2020-12-18 12:13:20|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|0
1608293610000|2020-12-18 12:13:30|3623.96|3623.96|3624.76|3624.76|3624.76|3624.76|3623.96|3623.96|0
1608293620000|2020-12-18 12:13:40|3625.1|3625.1|3624.95|3624.95|3625.1|3625.1|3624.95|3624.95|0
1608293650000|2020-12-18 12:14:10|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|3624.83|0
1608293670000|2020-12-18 12:14:30|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|0
1608293680000|2020-12-18 12:14:40|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|0
1608293690000|2020-12-18 12:14:50|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|0
1608293700000|2020-12-18 12:15:00|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|0
1608293710000|2020-12-18 12:15:10|3625.35|3625.35|3625.2|3625.2|3625.35|3625.35|3625.2|3625.2|0
1608293720000|2020-12-18 12:15:20|3625.05|3625.05|3626.24|3626.24|3626.24|3626.24|3625.05|3625.05|0
1608293750000|2020-12-18 12:15:50|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|0
1608293780000|2020-12-18 12:16:20|3626.88|3626.88|3626.88|3626.88|3626.88|3626.88|3626.88|3626.88|0
1608293790000|2020-12-18 12:16:30|3626.8|3626.8|3626.01|3626.01|3626.8|3626.8|3626.01|3626.01|0
1608293800000|2020-12-18 12:16:40|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|0
1608293820000|2020-12-18 12:17:00|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|0
1608293840000|2020-12-18 12:17:20|3626.27|3626.27|3626.83|3626.83|3626.83|3626.83|3626.27|3626.27|0
1608293880000|2020-12-18 12:18:00|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|0
1608293900000|2020-12-18 12:18:20|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|0
1608293910000|2020-12-18 12:18:30|3626.95|3626.95|3626.95|3626.95|3626.95|3626.95|3626.95|3626.95|0
1608293930000|2020-12-18 12:18:50|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|0
1608293940000|2020-12-18 12:19:00|3627.63|3627.63|3628.21|3628.21|3628.21|3628.21|3627.63|3627.63|0
1608293950000|2020-12-18 12:19:10|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|0
1608293960000|2020-12-18 12:19:20|3627.8|3627.8|3626.74|3626.74|3627.8|3627.8|3625.95|3625.95|0
1608293970000|2020-12-18 12:19:30|3627.14|3627.14|3626.8|3626.8|3627.14|3627.14|3626.8|3626.8|0
1608293990000|2020-12-18 12:19:50|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|3627.2|0
1608294000000|2020-12-18 12:20:00|3627.11|3627.11|3626.77|3626.77|3627.11|3627.11|3626.77|3626.77|0
1608294010000|2020-12-18 12:20:10|3626.61|3626.61|3626.66|3626.66|3626.66|3626.66|3626.61|3626.61|0
1608294030000|2020-12-18 12:20:30|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|0
1608294040000|2020-12-18 12:20:40|3626.66|3626.66|3626.5|3626.5|3626.66|3626.66|3626.5|3626.5|0
1608294060000|2020-12-18 12:21:00|3626.4|3626.4|3626.69|3626.69|3626.69|3626.69|3626.29|3626.29|0
1608294080000|2020-12-18 12:21:20|3627.03|3627.03|3627.43|3627.43|3627.43|3627.43|3627.03|3627.03|0
1608294090000|2020-12-18 12:21:30|3627.77|3627.77|3628.11|3628.11|3628.11|3628.11|3627.77|3627.77|0
1608294120000|2020-12-18 12:22:00|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|3628.36|0
1608294130000|2020-12-18 12:22:10|3628.6|3628.6|3628.69|3628.69|3628.72|3628.72|3628.32|3628.32|0
1608294150000|2020-12-18 12:22:30|3628.53|3628.53|3628.53|3628.53|3628.53|3628.53|3628.53|3628.53|0
1608294180000|2020-12-18 12:23:00|3628.77|3628.77|3628.45|3628.45|3628.77|3628.77|3628.45|3628.45|0
1608294190000|2020-12-18 12:23:10|3628.57|3628.57|3628.57|3628.57|3628.57|3628.57|3628.57|3628.57|0
1608294200000|2020-12-18 12:23:20|3629.25|3629.25|3628.45|3628.45|3629.25|3629.25|3628.45|3628.45|0
1608294210000|2020-12-18 12:23:30|3628.12|3628.12|3628.12|3628.12|3628.12|3628.12|3628.12|3628.12|0
1608294240000|2020-12-18 12:24:00|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|0
1608294250000|2020-12-18 12:24:10|3627.32|3627.32|3626.93|3626.93|3627.32|3627.32|3626.93|3626.93|0
1608294260000|2020-12-18 12:24:20|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|0
1608294280000|2020-12-18 12:24:40|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|0
1608294310000|2020-12-18 12:25:10|3625.6|3625.6|3626.08|3626.08|3626.08|3626.08|3625.6|3625.6|0
1608294320000|2020-12-18 12:25:20|3626.16|3626.16|3626.96|3626.96|3626.96|3626.96|3626.16|3626.16|0
1608294330000|2020-12-18 12:25:30|3627.75|3627.75|3628.09|3628.09|3628.09|3628.09|3627.75|3627.75|0
1608294390000|2020-12-18 12:26:30|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|0
1608294400000|2020-12-18 12:26:40|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|3626.9|0
1608294410000|2020-12-18 12:26:50|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|0
1608294420000|2020-12-18 12:27:00|3626.35|3626.35|3626.35|3626.35|3626.35|3626.35|3626.35|3626.35|0
1608294440000|2020-12-18 12:27:20|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|0
1608294450000|2020-12-18 12:27:30|3626.08|3626.08|3625.67|3625.67|3626.08|3626.08|3625.67|3625.67|0
1608294470000|2020-12-18 12:27:50|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|0
1608294490000|2020-12-18 12:28:10|3624.09|3624.09|3623.89|3623.89|3624.48|3624.48|3623.89|3623.89|0
1608294510000|2020-12-18 12:28:30|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|0
1608294520000|2020-12-18 12:28:40|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|0
1608294530000|2020-12-18 12:28:50|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|0
1608294540000|2020-12-18 12:29:00|3623.06|3623.06|3623.02|3623.02|3623.32|3623.32|3623.02|3623.02|0
1608294560000|2020-12-18 12:29:20|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|0
1608294570000|2020-12-18 12:29:30|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|0
1608294600000|2020-12-18 12:30:00|3622.24|3622.24|3621.9|3621.9|3622.24|3622.24|3621.9|3621.9|0
1608294620000|2020-12-18 12:30:20|3622.2|3622.2|3622.35|3622.35|3622.35|3622.35|3622.2|3622.2|0
1608294630000|2020-12-18 12:30:30|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|0
1608294640000|2020-12-18 12:30:40|3623.4|3623.4|3624.08|3624.08|3624.08|3624.08|3623.4|3623.4|0
1608294650000|2020-12-18 12:30:50|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|3624.48|0
1608294660000|2020-12-18 12:31:00|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|0
1608294700000|2020-12-18 12:31:40|3624.07|3624.07|3623.77|3623.77|3624.07|3624.07|3623.77|3623.77|0
1608294710000|2020-12-18 12:31:50|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|0
1608294720000|2020-12-18 12:32:00|3623.87|3623.87|3623.98|3623.98|3623.98|3623.98|3623.82|3623.82|0
1608294760000|2020-12-18 12:32:40|3624.06|3624.06|3623.98|3623.98|3624.06|3624.06|3623.98|3623.98|0
1608294780000|2020-12-18 12:33:00|3624.03|3624.03|3623.74|3623.74|3624.08|3624.08|3623.74|3623.74|0
1608294790000|2020-12-18 12:33:10|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1608294800000|2020-12-18 12:33:20|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|3625.18|0
1608294810000|2020-12-18 12:33:30|3625.33|3625.33|3625.48|3625.48|3625.48|3625.48|3625.33|3625.33|0
1608294830000|2020-12-18 12:33:50|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|0
1608294850000|2020-12-18 12:34:10|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1608294860000|2020-12-18 12:34:20|3624.05|3624.05|3624|3624|3624.05|3624.05|3624|3624|0
1608294870000|2020-12-18 12:34:30|3623.79|3623.79|3623.05|3623.05|3623.79|3623.79|3623.05|3623.05|0
1608294880000|2020-12-18 12:34:40|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|0
1608294890000|2020-12-18 12:34:50|3623.07|3623.07|3623.24|3623.24|3623.24|3623.24|3622.99|3622.99|0
1608294930000|2020-12-18 12:35:30|3623.29|3623.29|3623.69|3623.69|3623.69|3623.69|3623.29|3623.29|0
1608295000000|2020-12-18 12:36:40|3623.84|3623.84|3623.84|3623.84|3623.84|3623.84|3623.84|3623.84|0
1608295010000|2020-12-18 12:36:50|3623.92|3623.92|3624.94|3624.94|3624.94|3624.94|3623.92|3623.92|0
1608295040000|2020-12-18 12:37:20|3624.64|3624.64|3624.49|3624.49|3624.64|3624.64|3624.49|3624.49|0
1608295050000|2020-12-18 12:37:30|3624.34|3624.34|3623.4|3623.4|3624.34|3624.34|3623.4|3623.4|0
1608295060000|2020-12-18 12:37:40|3622.37|3622.37|3622.37|3622.37|3622.37|3622.37|3622.37|3622.37|0
1608295070000|2020-12-18 12:37:50|3621.58|3621.58|3621.58|3621.58|3621.58|3621.58|3621.18|3621.18|0
1608295080000|2020-12-18 12:38:00|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|0
1608295100000|2020-12-18 12:38:20|3621.07|3621.07|3621.47|3621.47|3621.47|3621.47|3621.07|3621.07|0
1608295170000|2020-12-18 12:39:30|3622.26|3622.26|3623.68|3623.68|3624.08|3624.08|3622.26|3622.26|0
1608295180000|2020-12-18 12:39:40|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|0
1608295210000|2020-12-18 12:40:10|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|0
1608295220000|2020-12-18 12:40:20|3623.65|3623.65|3623.17|3623.17|3623.65|3623.65|3623.17|3623.17|0
1608295230000|2020-12-18 12:40:30|3623.33|3623.33|3623.28|3623.28|3623.33|3623.33|3623.28|3623.28|0
1608295250000|2020-12-18 12:40:50|3623.58|3623.58|3622.94|3622.94|3623.58|3623.58|3622.94|3622.94|0
1608295280000|2020-12-18 12:41:20|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|0
1608295290000|2020-12-18 12:41:30|3622.2|3622.2|3621.95|3621.95|3622.2|3622.2|3621.95|3621.95|0
1608295300000|2020-12-18 12:41:40|3621.61|3621.61|3621.21|3621.21|3621.61|3621.61|3621.21|3621.21|0
1608295320000|2020-12-18 12:42:00|3620.87|3620.87|3620.87|3620.87|3620.87|3620.87|3620.87|3620.87|0
1608295330000|2020-12-18 12:42:10|3621.27|3621.27|3621.27|3621.27|3621.27|3621.27|3621.27|3621.27|0
1608295340000|2020-12-18 12:42:20|3621.61|3621.61|3621.61|3621.61|3621.61|3621.61|3621.61|3621.61|0
1608295380000|2020-12-18 12:43:00|3621.69|3621.69|3621.69|3621.69|3621.69|3621.69|3621.69|3621.69|0
1608295390000|2020-12-18 12:43:10|3621.35|3621.35|3622.15|3622.15|3622.15|3622.15|3621.35|3621.35|0
1608295410000|2020-12-18 12:43:30|3621.75|3621.75|3622.15|3622.15|3622.15|3622.15|3621.75|3621.75|0
1608295440000|2020-12-18 12:44:00|3623.34|3623.34|3622.94|3622.94|3623.34|3623.34|3622.94|3622.94|0
1608295460000|2020-12-18 12:44:20|3623.28|3623.28|3623.6|3623.6|3623.6|3623.6|3623.28|3623.28|0
1608295500000|2020-12-18 12:45:00|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|3623.3|0
1608295510000|2020-12-18 12:45:10|3622.5|3622.5|3623.3|3623.3|3623.3|3623.3|3622.5|3622.5|0
1608295520000|2020-12-18 12:45:20|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|0
1608295540000|2020-12-18 12:45:40|3622.98|3622.98|3622.98|3622.98|3623.32|3623.32|3622.98|3622.98|0
1608295550000|2020-12-18 12:45:50|3623.32|3623.32|3622.53|3622.53|3623.32|3623.32|3622.53|3622.53|0
1608295570000|2020-12-18 12:46:10|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|3622.93|0
1608295590000|2020-12-18 12:46:30|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|3623.32|0
1608295600000|2020-12-18 12:46:40|3623.72|3623.72|3623.87|3623.87|3623.87|3623.87|3623.72|3623.72|0
1608295630000|2020-12-18 12:47:10|3624.03|3624.03|3623.98|3623.98|3624.03|3624.03|3623.98|3623.98|0
1608295640000|2020-12-18 12:47:20|3623.63|3623.63|3623.58|3623.58|3623.63|3623.63|3623.58|3623.58|0
1608295650000|2020-12-18 12:47:30|3623.74|3623.74|3622.95|3622.95|3623.74|3623.74|3622.95|3622.95|0
1608295660000|2020-12-18 12:47:40|3622.15|3622.15|3621.99|3621.99|3622.15|3622.15|3621.99|3621.99|0
1608295690000|2020-12-18 12:48:10|3621.59|3621.59|3621.59|3621.59|3621.59|3621.59|3621.59|3621.59|0
1608295710000|2020-12-18 12:48:30|3622.39|3622.39|3622.08|3622.08|3622.39|3622.39|3622.08|3622.08|0
1608295720000|2020-12-18 12:48:40|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|3622.54|0
1608295730000|2020-12-18 12:48:50|3622.64|3622.64|3622.75|3622.75|3622.75|3622.75|3622.64|3622.64|0
1608295740000|2020-12-18 12:49:00|3622.35|3622.35|3622.01|3622.01|3622.35|3622.35|3622.01|3622.01|0
1608295820000|2020-12-18 12:50:20|3621.86|3621.86|3621.86|3621.86|3621.86|3621.86|3621.86|3621.86|0
1608295830000|2020-12-18 12:50:30|3621.47|3621.47|3621.25|3621.25|3621.47|3621.47|3621.25|3621.25|0
1608295850000|2020-12-18 12:50:50|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|0
1608295860000|2020-12-18 12:51:00|3622.04|3622.04|3622.39|3622.39|3622.39|3622.39|3622.04|3622.04|0
1608295890000|2020-12-18 12:51:30|3622.47|3622.47|3622.87|3622.87|3622.87|3622.87|3622.47|3622.47|0
1608295900000|2020-12-18 12:51:40|3622.76|3622.76|3622.83|3622.83|3622.83|3622.83|3622.49|3622.49|0
1608295910000|2020-12-18 12:51:50|3623.1|3623.1|3622.49|3622.49|3623.1|3623.1|3622.49|3622.49|0
1608295920000|2020-12-18 12:52:00|3622.57|3622.57|3622.97|3622.97|3622.97|3622.97|3622.57|3622.57|0
1608295930000|2020-12-18 12:52:10|3622.52|3622.52|3622.52|3622.52|3622.52|3622.52|3622.52|3622.52|0
1608295940000|2020-12-18 12:52:20|3622.92|3622.92|3623.08|3623.08|3623.08|3623.08|3622.92|3622.92|0
1608295980000|2020-12-18 12:53:00|3624.1|3624.1|3624.1|3624.1|3624.1|3624.1|3624.1|3624.1|0
1608296030000|2020-12-18 12:53:50|3623.36|3623.36|3622.21|3622.21|3623.36|3623.36|3621.91|3621.91|0
1608296040000|2020-12-18 12:54:00|3622.05|3622.05|3621.51|3621.51|3622.21|3622.21|3621.51|3621.51|0
1608296050000|2020-12-18 12:54:10|3621.41|3621.41|3620.84|3620.84|3621.6|3621.6|3620.79|3620.79|0
1608296060000|2020-12-18 12:54:20|3620.74|3620.74|3620.74|3620.74|3620.74|3620.74|3620.74|3620.74|0
1608296070000|2020-12-18 12:54:30|3619.94|3619.94|3620.34|3620.34|3620.34|3620.34|3619.94|3619.94|0
1608296080000|2020-12-18 12:54:40|3620.23|3620.23|3620.12|3620.12|3620.23|3620.23|3620.12|3620.12|0
1608296100000|2020-12-18 12:55:00|3620.01|3620.01|3620.01|3620.01|3620.01|3620.01|3620.01|3620.01|0
1608296110000|2020-12-18 12:55:10|3619.89|3619.89|3619.95|3619.95|3620.03|3620.03|3619.89|3619.89|0
1608296130000|2020-12-18 12:55:30|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|0
1608296140000|2020-12-18 12:55:40|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|0
1608296180000|2020-12-18 12:56:20|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|0
1608296190000|2020-12-18 12:56:30|3621.8|3621.8|3621.4|3621.4|3621.8|3621.8|3621.4|3621.4|0
1608296200000|2020-12-18 12:56:40|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|0
1608296210000|2020-12-18 12:56:50|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|0
1608296250000|2020-12-18 12:57:30|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|3622.16|0
1608296260000|2020-12-18 12:57:40|3622.08|3622.08|3620.96|3620.96|3622.08|3622.08|3620.96|3620.96|0
1608296270000|2020-12-18 12:57:50|3620.9|3620.9|3620.51|3620.51|3620.9|3620.9|3620.51|3620.51|0
1608296280000|2020-12-18 12:58:00|3620.36|3620.36|3619.33|3619.33|3620.36|3620.36|3619.33|3619.33|0
1608296290000|2020-12-18 12:58:10|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|0
1608296300000|2020-12-18 12:58:20|3620.12|3620.12|3621.17|3621.17|3621.17|3621.17|3620.12|3620.12|0
1608296340000|2020-12-18 12:59:00|3621.11|3621.11|3621.45|3621.45|3621.8|3621.8|3621.11|3621.11|0
1608296350000|2020-12-18 12:59:10|3620.66|3620.66|3621.06|3621.06|3621.06|3621.06|3620.66|3620.66|0
1608296370000|2020-12-18 12:59:30|3621.45|3621.45|3620.36|3620.36|3621.45|3621.45|3620.36|3620.36|0
1608296380000|2020-12-18 12:59:40|3620.21|3620.21|3619.87|3619.87|3620.21|3620.21|3619.87|3619.87|0
1608296390000|2020-12-18 12:59:50|3619.19|3619.19|3617.6|3617.6|3619.19|3619.19|3617.6|3617.6|0
1608296400000|2020-12-18 13:00:00|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|0
1608296410000|2020-12-18 13:00:10|3617.25|3617.25|3616.95|3616.95|3617.25|3617.25|3616.95|3616.95|0
1608296420000|2020-12-18 13:00:20|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|0
1608296430000|2020-12-18 13:00:30|3616.31|3616.31|3617.1|3617.1|3617.1|3617.1|3616.31|3616.31|0
1608296440000|2020-12-18 13:00:40|3617.89|3617.89|3617.89|3617.89|3617.89|3617.89|3617.89|3617.89|0
1608296460000|2020-12-18 13:01:00|3618.04|3618.04|3617.81|3617.81|3618.13|3618.13|3617.81|3617.81|0
1608296500000|2020-12-18 13:01:40|3617.01|3617.01|3616.38|3616.38|3617.41|3617.41|3616.38|3616.38|0
1608296510000|2020-12-18 13:01:50|3616.04|3616.04|3615.65|3615.65|3616.04|3616.04|3615.65|3615.65|0
1608296520000|2020-12-18 13:02:00|3614.85|3614.85|3614.06|3614.06|3614.85|3614.85|3614.06|3614.06|0
1608296530000|2020-12-18 13:02:10|3614.85|3614.85|3614.44|3614.44|3614.85|3614.85|3614.44|3614.44|0
1608296540000|2020-12-18 13:02:20|3614.84|3614.84|3614.84|3614.84|3614.84|3614.84|3614.84|3614.84|0
1608296550000|2020-12-18 13:02:30|3614.54|3614.54|3613.32|3613.32|3614.54|3614.54|3613.32|3613.32|0
1608296560000|2020-12-18 13:02:40|3613.47|3613.47|3615.4|3615.4|3615.45|3615.45|3613.47|3613.47|0
1608296580000|2020-12-18 13:03:00|3615.1|3615.1|3615.1|3615.1|3615.1|3615.1|3615.1|3615.1|0
1608296610000|2020-12-18 13:03:30|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|3614.76|0
1608296630000|2020-12-18 13:03:50|3615.01|3615.01|3615.41|3615.41|3615.41|3615.41|3615.01|3615.01|0
1608296640000|2020-12-18 13:04:00|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|0
1608296650000|2020-12-18 13:04:10|3614.67|3614.67|3614.67|3614.67|3614.67|3614.67|3614.67|3614.67|0
1608296660000|2020-12-18 13:04:20|3614.33|3614.33|3614.33|3614.33|3614.33|3614.33|3614.33|3614.33|0
1608296690000|2020-12-18 13:04:50|3614.67|3614.67|3614.98|3614.98|3614.98|3614.98|3614.67|3614.67|0
1608296700000|2020-12-18 13:05:00|3615.32|3615.32|3615.35|3615.35|3615.35|3615.35|3615.24|3615.24|0
1608296710000|2020-12-18 13:05:10|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|0
1608296720000|2020-12-18 13:05:20|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|0
1608296730000|2020-12-18 13:05:30|3615.77|3615.77|3616.17|3616.17|3616.17|3616.17|3615.77|3615.77|0
1608296750000|2020-12-18 13:05:50|3616.51|3616.51|3617.31|3617.31|3617.31|3617.31|3616.51|3616.51|0
1608296760000|2020-12-18 13:06:00|3617.39|3617.39|3617.41|3617.41|3617.41|3617.41|3617.24|3617.24|0
1608296780000|2020-12-18 13:06:20|3617.26|3617.26|3618.14|3618.14|3618.14|3618.14|3617.26|3617.26|0
1608296790000|2020-12-18 13:06:30|3617.74|3617.74|3617.74|3617.74|3617.74|3617.74|3617.74|3617.74|0
1608296800000|2020-12-18 13:06:40|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|0
1608296820000|2020-12-18 13:07:00|3617.29|3617.29|3617.34|3617.34|3617.34|3617.34|3617.29|3617.29|0
1608296830000|2020-12-18 13:07:10|3617|3617|3616.9|3616.9|3617|3617|3616.9|3616.9|0
1608296840000|2020-12-18 13:07:20|3616.21|3616.21|3616.05|3616.05|3616.21|3616.21|3616.05|3616.05|0
1608296850000|2020-12-18 13:07:30|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|0
1608296880000|2020-12-18 13:08:00|3616.31|3616.31|3616.31|3616.31|3616.31|3616.31|3616.31|3616.31|0
1608296890000|2020-12-18 13:08:10|3617.1|3617.1|3617.05|3617.05|3617.1|3617.1|3617.05|3617.05|0
1608296900000|2020-12-18 13:08:20|3616.89|3616.89|3616.97|3616.97|3616.97|3616.97|3616.89|3616.89|0
1608296910000|2020-12-18 13:08:30|3616.63|3616.63|3615.83|3615.83|3616.63|3616.63|3615.83|3615.83|0
1608296930000|2020-12-18 13:08:50|3615.59|3615.59|3614.59|3614.59|3615.59|3615.59|3614.59|3614.59|0
1608296950000|2020-12-18 13:09:10|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|0
1608296960000|2020-12-18 13:09:20|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|0
1608296970000|2020-12-18 13:09:30|3614.75|3614.75|3614.35|3614.35|3614.75|3614.75|3614.35|3614.35|0
1608296980000|2020-12-18 13:09:40|3614.7|3614.7|3614.7|3614.7|3614.7|3614.7|3614.7|3614.7|0
1608297020000|2020-12-18 13:10:20|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|0
1608297060000|2020-12-18 13:11:00|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|0
1608297070000|2020-12-18 13:11:10|3616.17|3616.17|3616.51|3616.51|3616.51|3616.51|3616.17|3616.17|0
1608297080000|2020-12-18 13:11:20|3616.85|3616.85|3617.76|3617.76|3617.76|3617.76|3616.85|3616.85|0
1608297090000|2020-12-18 13:11:30|3617.87|3617.87|3618.26|3618.26|3618.26|3618.26|3617.87|3617.87|0
1608297100000|2020-12-18 13:11:40|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|0
1608297110000|2020-12-18 13:11:50|3618.41|3618.41|3619.92|3619.92|3619.92|3619.92|3618.41|3618.41|0
1608297120000|2020-12-18 13:12:00|3619.58|3619.58|3619.88|3619.88|3619.88|3619.88|3619.58|3619.58|0
1608297180000|2020-12-18 13:13:00|3620.27|3620.27|3620.27|3620.27|3620.27|3620.27|3620.27|3620.27|0
1608297190000|2020-12-18 13:13:10|3620.67|3620.67|3620.67|3620.67|3620.67|3620.67|3620.67|3620.67|0
1608297200000|2020-12-18 13:13:20|3620.27|3620.27|3619.93|3619.93|3620.61|3620.61|3619.93|3619.93|0
1608297210000|2020-12-18 13:13:30|3620.08|3620.08|3619.68|3619.68|3620.08|3620.08|3619.68|3619.68|0
1608297220000|2020-12-18 13:13:40|3619.77|3619.77|3619.77|3619.77|3619.77|3619.77|3619.77|3619.77|0
1608297240000|2020-12-18 13:14:00|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|3620.11|0
1608297250000|2020-12-18 13:14:10|3619.96|3619.96|3620.6|3620.6|3620.6|3620.6|3619.96|3619.96|0
1608297280000|2020-12-18 13:14:40|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|0
1608297290000|2020-12-18 13:14:50|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|0
1608297300000|2020-12-18 13:15:00|3621|3621|3618.92|3618.92|3621|3621|3618.92|3618.92|0
1608297320000|2020-12-18 13:15:20|3618.83|3618.83|3618.75|3618.75|3618.83|3618.83|3618.75|3618.75|0
1608297330000|2020-12-18 13:15:30|3618.41|3618.41|3618.81|3618.81|3618.81|3618.81|3618.41|3618.41|0
1608297360000|2020-12-18 13:16:00|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|0
1608297370000|2020-12-18 13:16:10|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|0
1608297380000|2020-12-18 13:16:20|3619.23|3619.23|3619.23|3619.23|3619.23|3619.23|3619.23|3619.23|0
1608297390000|2020-12-18 13:16:30|3620.82|3620.82|3620.82|3620.82|3620.82|3620.82|3620.82|3620.82|0
1608297440000|2020-12-18 13:17:20|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|0
1608297450000|2020-12-18 13:17:30|3620.88|3620.88|3620.88|3620.88|3620.88|3620.88|3620.88|3620.88|0
1608297460000|2020-12-18 13:17:40|3619.3|3619.3|3619.3|3619.3|3619.3|3619.3|3619.3|3619.3|0
1608297470000|2020-12-18 13:17:50|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|0
1608297480000|2020-12-18 13:18:00|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|0
1608297490000|2020-12-18 13:18:10|3620.34|3620.34|3620.22|3620.22|3620.74|3620.74|3620.22|3620.22|0
1608297500000|2020-12-18 13:18:20|3620.62|3620.62|3620.97|3620.97|3620.97|3620.97|3620.62|3620.62|0
1608297510000|2020-12-18 13:18:30|3620.86|3620.86|3621.65|3621.65|3621.65|3621.65|3620.86|3620.86|0
1608297520000|2020-12-18 13:18:40|3621.81|3621.81|3621.81|3621.81|3621.81|3621.81|3621.81|3621.81|0
1608297530000|2020-12-18 13:18:50|3621.67|3621.67|3621.43|3621.43|3621.67|3621.67|3621.43|3621.43|0
1608297540000|2020-12-18 13:19:00|3621.19|3621.19|3620|3620|3621.19|3621.19|3620|3620|0
1608297550000|2020-12-18 13:19:10|3619.6|3619.6|3619.21|3619.21|3619.6|3619.6|3619.21|3619.21|0
1608297580000|2020-12-18 13:19:40|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|0
1608297590000|2020-12-18 13:19:50|3620.12|3620.12|3620.12|3620.12|3620.12|3620.12|3620.12|3620.12|0
1608297600000|2020-12-18 13:20:00|3620.46|3620.46|3620.86|3620.86|3620.86|3620.86|3620.46|3620.46|0
1608297610000|2020-12-18 13:20:10|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|0
1608297650000|2020-12-18 13:20:50|3621.1|3621.1|3621.45|3621.45|3621.45|3621.45|3621.1|3621.1|0
1608297670000|2020-12-18 13:21:10|3621.39|3621.39|3621.39|3621.39|3621.39|3621.39|3621.39|3621.39|0
1608297700000|2020-12-18 13:21:40|3621.51|3621.51|3621.87|3621.87|3621.87|3621.87|3621.51|3621.51|0
1608297710000|2020-12-18 13:21:50|3622.27|3622.27|3622.76|3622.76|3622.76|3622.76|3622.27|3622.27|0
1608297720000|2020-12-18 13:22:00|3622.9|3622.9|3622.76|3622.76|3622.9|3622.9|3622.76|3622.76|0
1608297730000|2020-12-18 13:22:10|3622.64|3622.64|3623.14|3623.14|3623.14|3623.14|3622.64|3622.64|0
1608297740000|2020-12-18 13:22:20|3623|3623|3623.14|3623.14|3623.14|3623.14|3623|3623|0
1608297750000|2020-12-18 13:22:30|3622.8|3622.8|3621.86|3621.86|3622.8|3622.8|3621.86|3621.86|0
1608297780000|2020-12-18 13:23:00|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|0
1608297790000|2020-12-18 13:23:10|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|0
1608297810000|2020-12-18 13:23:30|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|0
1608297850000|2020-12-18 13:24:10|3622.9|3622.9|3622.06|3622.06|3622.9|3622.9|3622.06|3622.06|0
1608297860000|2020-12-18 13:24:20|3621.71|3621.71|3621.95|3621.95|3621.95|3621.95|3621.71|3621.71|0
1608297870000|2020-12-18 13:24:30|3621.79|3621.79|3620.99|3620.99|3621.79|3621.79|3620.99|3620.99|0
1608297880000|2020-12-18 13:24:40|3621.79|3621.79|3621.39|3621.39|3621.79|3621.79|3621.39|3621.39|0
1608297890000|2020-12-18 13:24:50|3621.44|3621.44|3621.9|3621.9|3622.24|3622.24|3621.44|3621.44|0
1608297920000|2020-12-18 13:25:20|3621.79|3621.79|3621.79|3621.79|3621.79|3621.79|3621.79|3621.79|0
1608297930000|2020-12-18 13:25:30|3621.74|3621.74|3621.82|3621.82|3621.82|3621.82|3621.74|3621.74|0
1608297980000|2020-12-18 13:26:20|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|0
1608297990000|2020-12-18 13:26:30|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|0
1608298020000|2020-12-18 13:27:00|3621.48|3621.48|3621.48|3621.48|3621.48|3621.48|3621.48|3621.48|0
1608298030000|2020-12-18 13:27:10|3622.56|3622.56|3622.8|3622.8|3622.8|3622.8|3622.56|3622.56|0
1608298040000|2020-12-18 13:27:20|3623.19|3623.19|3622.85|3622.85|3623.19|3623.19|3622.85|3622.85|0
1608298050000|2020-12-18 13:27:30|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|0
1608298070000|2020-12-18 13:27:50|3623.43|3623.43|3623.43|3623.43|3623.43|3623.43|3623.43|3623.43|0
1608298100000|2020-12-18 13:28:20|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|0
1608298140000|2020-12-18 13:29:00|3623.72|3623.72|3623.69|3623.69|3623.77|3623.77|3623.69|3623.69|0
1608298160000|2020-12-18 13:29:20|3623.74|3623.74|3623.85|3623.85|3623.85|3623.85|3623.74|3623.74|0
1608298170000|2020-12-18 13:29:30|3623.93|3623.93|3624.25|3624.25|3624.25|3624.25|3623.85|3623.85|0
1608298190000|2020-12-18 13:29:50|3624.37|3624.37|3624.29|3624.29|3624.37|3624.37|3624.29|3624.29|0
1608298200000|2020-12-18 13:30:00|3624.85|3624.85|3625.87|3625.87|3625.87|3625.87|3624.85|3624.85|0
1608298210000|2020-12-18 13:30:10|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|0
1608298220000|2020-12-18 13:30:20|3625.35|3625.35|3624.9|3624.9|3625.35|3625.35|3624.9|3624.9|0
1608298230000|2020-12-18 13:30:30|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|3624.74|0
1608298260000|2020-12-18 13:31:00|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1608298270000|2020-12-18 13:31:10|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|0
1608298280000|2020-12-18 13:31:20|3623.44|3623.44|3623.52|3623.52|3623.52|3623.52|3623.19|3623.19|0
1608298300000|2020-12-18 13:31:40|3623.18|3623.18|3622.84|3622.84|3623.18|3623.18|3622.84|3622.84|0
1608298310000|2020-12-18 13:31:50|3622.59|3622.59|3622.32|3622.32|3622.59|3622.59|3622.32|3622.32|0
1608298320000|2020-12-18 13:32:00|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1608298330000|2020-12-18 13:32:10|3621.44|3621.44|3621.39|3621.39|3621.44|3621.44|3621.39|3621.39|0
1608298340000|2020-12-18 13:32:20|3621.47|3621.47|3621.47|3621.47|3621.47|3621.47|3621.47|3621.47|0
1608298360000|2020-12-18 13:32:40|3621.87|3621.87|3622.03|3622.03|3622.03|3622.03|3621.87|3621.87|0
1608298370000|2020-12-18 13:32:50|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|0
1608298380000|2020-12-18 13:33:00|3620.95|3620.95|3620.79|3620.79|3620.95|3620.95|3620.79|3620.79|0
1608298400000|2020-12-18 13:33:20|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|0
1608298420000|2020-12-18 13:33:40|3620.94|3620.94|3620.52|3620.52|3620.94|3620.94|3620.52|3620.52|0
1608298440000|2020-12-18 13:34:00|3620.41|3620.41|3620.2|3620.2|3620.41|3620.41|3620.2|3620.2|0
1608298450000|2020-12-18 13:34:10|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|0
1608298460000|2020-12-18 13:34:20|3619.88|3619.88|3620.13|3620.13|3620.13|3620.13|3619.88|3619.88|0
1608298470000|2020-12-18 13:34:30|3618.94|3618.94|3618.99|3618.99|3618.99|3618.99|3618.78|3618.78|0
1608298480000|2020-12-18 13:34:40|3618.65|3618.65|3618.65|3618.65|3618.65|3618.65|3618.65|3618.65|0
1608298490000|2020-12-18 13:34:50|3620|3620|3620|3620|3620|3620|3620|3620|0
1608298500000|2020-12-18 13:35:00|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|0
1608298510000|2020-12-18 13:35:10|3620.14|3620.14|3620.14|3620.14|3620.14|3620.14|3620.14|3620.14|0
1608298550000|2020-12-18 13:35:50|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|0
1608298560000|2020-12-18 13:36:00|3619.49|3619.49|3618.5|3618.5|3619.49|3619.49|3618.5|3618.5|0
1608298570000|2020-12-18 13:36:10|3618.16|3618.16|3617.82|3617.82|3618.16|3618.16|3617.82|3617.82|0
1608298580000|2020-12-18 13:36:20|3616.45|3616.45|3616.16|3616.16|3616.8|3616.8|3616.16|3616.16|0
1608298600000|2020-12-18 13:36:40|3615.76|3615.76|3615.08|3615.08|3615.76|3615.76|3615.08|3615.08|0
1608298610000|2020-12-18 13:36:50|3614.74|3614.74|3614.45|3614.45|3614.84|3614.84|3614.45|3614.45|0
1608298630000|2020-12-18 13:37:10|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|3614.2|0
1608298640000|2020-12-18 13:37:20|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1608298650000|2020-12-18 13:37:30|3614.94|3614.94|3614.54|3614.54|3614.94|3614.94|3614.54|3614.54|0
1608298660000|2020-12-18 13:37:40|3614.14|3614.14|3613.85|3613.85|3614.14|3614.14|3613.75|3613.75|0
1608298680000|2020-12-18 13:38:00|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|0
1608298690000|2020-12-18 13:38:10|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|3614.3|0
1608298700000|2020-12-18 13:38:20|3613.96|3613.96|3613.28|3613.28|3613.96|3613.96|3613.28|3613.28|0
1608298710000|2020-12-18 13:38:30|3612.88|3612.88|3612.48|3612.48|3612.88|3612.88|3612.48|3612.48|0
1608298720000|2020-12-18 13:38:40|3611.89|3611.89|3610.95|3610.95|3611.89|3611.89|3610.79|3610.79|0
1608298740000|2020-12-18 13:39:00|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1608298750000|2020-12-18 13:39:10|3611.3|3611.3|3610.95|3610.95|3611.3|3611.3|3610.95|3610.95|0
1608298760000|2020-12-18 13:39:20|3610.27|3610.27|3609.87|3609.87|3610.27|3610.27|3609.87|3609.87|0
1608298770000|2020-12-18 13:39:30|3611.07|3611.07|3611.07|3611.07|3611.07|3611.07|3611.07|3611.07|0
1608298780000|2020-12-18 13:39:40|3611.37|3611.37|3611.16|3611.16|3611.37|3611.37|3610.86|3610.86|0
1608298790000|2020-12-18 13:39:50|3611.96|3611.96|3612.12|3612.12|3612.12|3612.12|3611.96|3611.96|0
1608298800000|2020-12-18 13:40:00|3611.73|3611.73|3612.12|3612.12|3612.12|3612.12|3611.73|3611.73|0
1608298810000|2020-12-18 13:40:10|3612.29|3612.29|3612.4|3612.4|3612.4|3612.4|3612.29|3612.29|0
1608298820000|2020-12-18 13:40:20|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|3612.74|0
1608298830000|2020-12-18 13:40:30|3612.34|3612.34|3613.13|3613.13|3613.13|3613.13|3612.34|3612.34|0
1608298840000|2020-12-18 13:40:40|3613.19|3613.19|3613.19|3613.19|3613.19|3613.19|3613.19|3613.19|0
1608298850000|2020-12-18 13:40:50|3613.53|3613.53|3612.85|3612.85|3613.53|3613.53|3612.85|3612.85|0
1608298860000|2020-12-18 13:41:00|3612.5|3612.5|3614.97|3614.97|3614.97|3614.97|3612.5|3612.5|0
1608298870000|2020-12-18 13:41:10|3615.36|3615.36|3615.45|3615.45|3615.79|3615.79|3615.36|3615.36|0
1608298880000|2020-12-18 13:41:20|3615.11|3615.11|3614.42|3614.42|3615.11|3615.11|3614.42|3614.42|0
1608298890000|2020-12-18 13:41:30|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|0
1608298900000|2020-12-18 13:41:40|3613.23|3613.23|3613.15|3613.15|3613.23|3613.23|3613.15|3613.15|0
1608298910000|2020-12-18 13:41:50|3611.78|3611.78|3612.81|3612.81|3612.81|3612.81|3611.78|3611.78|0
1608298920000|2020-12-18 13:42:00|3612.64|3612.64|3613.33|3613.33|3613.33|3613.33|3612.64|3612.64|0
1608298940000|2020-12-18 13:42:20|3613.67|3613.67|3613.92|3613.92|3614|3614|3613.67|3613.67|0
1608298950000|2020-12-18 13:42:30|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|0
1608298960000|2020-12-18 13:42:40|3613.86|3613.86|3613.74|3613.74|3613.86|3613.86|3613.62|3613.62|0
1608298970000|2020-12-18 13:42:50|3614.08|3614.08|3613.96|3613.96|3614.08|3614.08|3613.96|3613.96|0
1608298980000|2020-12-18 13:43:00|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|0
1608299000000|2020-12-18 13:43:20|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|0
1608299020000|2020-12-18 13:43:40|3615.48|3615.48|3616.53|3616.53|3616.53|3616.53|3615.48|3615.48|0
1608299030000|2020-12-18 13:43:50|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|0
1608299040000|2020-12-18 13:44:00|3617.16|3617.16|3617.4|3617.4|3618.08|3618.08|3617.16|3617.16|0
1608299050000|2020-12-18 13:44:10|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|0
1608299060000|2020-12-18 13:44:20|3617.17|3617.17|3617.06|3617.06|3617.45|3617.45|3616.37|3616.37|0
1608299070000|2020-12-18 13:44:30|3616.84|3616.84|3618.89|3618.89|3618.89|3618.89|3616.84|3616.84|0
1608299080000|2020-12-18 13:44:40|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|0
1608299090000|2020-12-18 13:44:50|3619.84|3619.84|3619.5|3619.5|3619.84|3619.84|3619.5|3619.5|0
1608299100000|2020-12-18 13:45:00|3619.1|3619.1|3619.1|3619.1|3619.1|3619.1|3619.1|3619.1|0
1608299140000|2020-12-18 13:45:40|3618.7|3618.7|3618.7|3618.7|3618.7|3618.7|3618.7|3618.7|0
1608299150000|2020-12-18 13:45:50|3618.54|3618.54|3618.62|3618.62|3618.7|3618.7|3618.45|3618.45|0
1608299170000|2020-12-18 13:46:10|3617.59|3617.59|3617.25|3617.25|3617.59|3617.59|3617.25|3617.25|0
1608299180000|2020-12-18 13:46:20|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|0
1608299190000|2020-12-18 13:46:30|3617.54|3617.54|3618.33|3618.33|3618.33|3618.33|3617.54|3617.54|0
1608299200000|2020-12-18 13:46:40|3618.73|3618.73|3618.81|3618.81|3618.81|3618.81|3618.73|3618.73|0
1608299220000|2020-12-18 13:47:00|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|3617.62|0
1608299230000|2020-12-18 13:47:10|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|0
1608299240000|2020-12-18 13:47:20|3618.42|3618.42|3618.42|3618.42|3618.42|3618.42|3618.42|3618.42|0
1608299260000|2020-12-18 13:47:40|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|3618.02|0
1608299270000|2020-12-18 13:47:50|3617.34|3617.34|3616.06|3616.06|3617.34|3617.34|3616.06|3616.06|0
1608299280000|2020-12-18 13:48:00|3616.86|3616.86|3619.13|3619.13|3619.13|3619.13|3616.86|3616.86|0
1608299290000|2020-12-18 13:48:10|3618.97|3618.97|3618.97|3618.97|3618.97|3618.97|3618.97|3618.97|0
1608299300000|2020-12-18 13:48:20|3617.38|3617.38|3616.14|3616.14|3617.38|3617.38|3616.14|3616.14|0
1608299310000|2020-12-18 13:48:30|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|0
1608299320000|2020-12-18 13:48:40|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|0
1608299330000|2020-12-18 13:48:50|3613.99|3613.99|3613.19|3613.19|3613.99|3613.99|3613.19|3613.19|0
1608299360000|2020-12-18 13:49:20|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|0
1608299380000|2020-12-18 13:49:40|3613.74|3613.74|3614.93|3614.93|3614.93|3614.93|3613.74|3613.74|0
1608299390000|2020-12-18 13:49:50|3614.59|3614.59|3613.79|3613.79|3614.59|3614.59|3613.79|3613.79|0
1608299400000|2020-12-18 13:50:00|3613.96|3613.96|3614.2|3614.2|3614.2|3614.2|3613.81|3613.81|0
1608299430000|2020-12-18 13:50:30|3613.41|3613.41|3612.91|3612.91|3613.41|3613.41|3612.91|3612.91|0
1608299450000|2020-12-18 13:50:50|3612.33|3612.33|3612.5|3612.5|3612.5|3612.5|3612.33|3612.33|0
1608299460000|2020-12-18 13:51:00|3612.89|3612.89|3614.56|3614.56|3614.56|3614.56|3612.89|3612.89|0
1608299470000|2020-12-18 13:51:10|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|0
1608299480000|2020-12-18 13:51:20|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|0
1608299510000|2020-12-18 13:51:50|3613.54|3613.54|3613.54|3613.54|3613.54|3613.54|3613.54|3613.54|0
1608299520000|2020-12-18 13:52:00|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|0
1608299530000|2020-12-18 13:52:10|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|0
1608299540000|2020-12-18 13:52:20|3614.86|3614.86|3615.65|3615.65|3615.65|3615.65|3614.86|3614.86|0
1608299560000|2020-12-18 13:52:40|3614.97|3614.97|3614.97|3614.97|3614.97|3614.97|3614.97|3614.97|0
1608299570000|2020-12-18 13:52:50|3614.57|3614.57|3614.57|3614.57|3614.57|3614.57|3614.57|3614.57|0
1608299580000|2020-12-18 13:53:00|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|0
1608299600000|2020-12-18 13:53:20|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|0
1608299610000|2020-12-18 13:53:30|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|3614.77|0
1608299630000|2020-12-18 13:53:50|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|0
1608299670000|2020-12-18 13:54:30|3615.45|3615.45|3615.79|3615.79|3615.79|3615.79|3615.45|3615.45|0
1608299690000|2020-12-18 13:54:50|3615.96|3615.96|3616.75|3616.75|3616.75|3616.75|3615.96|3615.96|0
1608299700000|2020-12-18 13:55:00|3617.15|3617.15|3617.15|3617.15|3617.15|3617.15|3617.15|3617.15|0
1608299710000|2020-12-18 13:55:10|3617|3617|3617|3617|3617|3617|3617|3617|0
1608299730000|2020-12-18 13:55:30|3617.05|3617.05|3617.05|3617.05|3617.05|3617.05|3617.05|3617.05|0
1608299740000|2020-12-18 13:55:40|3616.9|3616.9|3617.19|3617.19|3617.19|3617.19|3616.9|3616.9|0
1608299750000|2020-12-18 13:55:50|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|0
1608299760000|2020-12-18 13:56:00|3617.93|3617.93|3618.23|3618.23|3618.23|3618.23|3617.93|3617.93|0
1608299770000|2020-12-18 13:56:10|3617.83|3617.83|3617.55|3617.55|3618.23|3618.23|3617.55|3617.55|0
1608299780000|2020-12-18 13:56:20|3617.46|3617.46|3617.07|3617.07|3617.46|3617.46|3617.07|3617.07|0
1608299810000|2020-12-18 13:56:50|3616.91|3616.91|3616.91|3616.91|3616.91|3616.91|3616.91|3616.91|0
1608299820000|2020-12-18 13:57:00|3616.57|3616.57|3615.88|3615.88|3616.57|3616.57|3615.88|3615.88|0
1608299840000|2020-12-18 13:57:20|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|0
1608299860000|2020-12-18 13:57:40|3615.63|3615.63|3616.03|3616.03|3616.03|3616.03|3615.24|3615.24|0
1608299870000|2020-12-18 13:57:50|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|3616.18|0
1608299880000|2020-12-18 13:58:00|3615.84|3615.84|3615.44|3615.44|3615.84|3615.84|3615.44|3615.44|0
1608299900000|2020-12-18 13:58:20|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|0
1608299910000|2020-12-18 13:58:30|3615.36|3615.36|3615.7|3615.7|3615.7|3615.7|3615.36|3615.36|0
1608299920000|2020-12-18 13:58:40|3616.1|3616.1|3615.6|3615.6|3616.1|3616.1|3615.6|3615.6|0
1608299930000|2020-12-18 13:58:50|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|0
1608299950000|2020-12-18 13:59:10|3614.92|3614.92|3615.08|3615.08|3615.08|3615.08|3614.92|3614.92|0
1608299960000|2020-12-18 13:59:20|3615.41|3615.41|3615.3|3615.3|3615.41|3615.41|3615.3|3615.3|0
1608299970000|2020-12-18 13:59:30|3615.39|3615.39|3616.5|3616.5|3616.5|3616.5|3615.05|3615.05|0
1608299980000|2020-12-18 13:59:40|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1608300000000|2020-12-18 14:00:00|3616.84|3616.84|3617.29|3617.29|3617.29|3617.29|3616.84|3616.84|0
1608300010000|2020-12-18 14:00:10|3616.99|3616.99|3617.39|3617.39|3617.39|3617.39|3616.99|3616.99|0
1608300020000|2020-12-18 14:00:20|3618.07|3618.07|3618.47|3618.47|3618.47|3618.47|3618.07|3618.07|0
1608300030000|2020-12-18 14:00:30|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|0
1608300040000|2020-12-18 14:00:40|3617.62|3617.62|3617.96|3617.96|3617.96|3617.96|3617.62|3617.62|0
1608300050000|2020-12-18 14:00:50|3618.05|3618.05|3618.13|3618.13|3618.13|3618.13|3618.05|3618.05|0
1608300060000|2020-12-18 14:01:00|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|0
1608300090000|2020-12-18 14:01:30|3618.18|3618.18|3618.12|3618.12|3618.18|3618.18|3617.79|3617.79|0
1608300100000|2020-12-18 14:01:40|3618.46|3618.46|3619.65|3619.65|3619.65|3619.65|3618.46|3618.46|0
1608300130000|2020-12-18 14:02:10|3619.99|3619.99|3620.33|3620.33|3620.33|3620.33|3619.99|3619.99|0
1608300140000|2020-12-18 14:02:20|3620.39|3620.39|3620.49|3620.49|3620.49|3620.49|3620.39|3620.39|0
1608300160000|2020-12-18 14:02:40|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|0
1608300190000|2020-12-18 14:03:10|3620.55|3620.55|3620.21|3620.21|3620.55|3620.55|3620.21|3620.21|0
1608300200000|2020-12-18 14:03:20|3620.55|3620.55|3620.4|3620.4|3620.7|3620.7|3620.4|3620.4|0
1608300210000|2020-12-18 14:03:30|3620.48|3620.48|3620.96|3620.96|3620.96|3620.96|3620.48|3620.48|0
1608300220000|2020-12-18 14:03:40|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|0
1608300230000|2020-12-18 14:03:50|3621.16|3621.16|3621.96|3621.96|3621.96|3621.96|3621.16|3621.16|0
1608300240000|2020-12-18 14:04:00|3621.84|3621.84|3621.92|3621.92|3621.92|3621.92|3621.84|3621.84|0
1608300270000|2020-12-18 14:04:30|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|0
1608300280000|2020-12-18 14:04:40|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|3621.92|0
1608300290000|2020-12-18 14:04:50|3622|3622|3623.84|3623.84|3623.84|3623.84|3622|3622|0
1608300320000|2020-12-18 14:05:20|3623.94|3623.94|3623.22|3623.22|3624.18|3624.18|3623.22|3623.22|0
1608300330000|2020-12-18 14:05:30|3623.12|3623.12|3622.64|3622.64|3623.12|3623.12|3622.24|3622.24|0
1608300340000|2020-12-18 14:05:40|3622.58|3622.58|3622.98|3622.98|3622.98|3622.98|3622.58|3622.58|0
1608300350000|2020-12-18 14:05:50|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|0
1608300360000|2020-12-18 14:06:00|3623.44|3623.44|3623.78|3623.78|3623.78|3623.78|3623.44|3623.44|0
1608300370000|2020-12-18 14:06:10|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|0
1608300380000|2020-12-18 14:06:20|3624.37|3624.37|3624.37|3624.37|3624.37|3624.37|3624.37|3624.37|0
1608300400000|2020-12-18 14:06:40|3624.52|3624.52|3626.11|3626.11|3626.11|3626.11|3624.52|3624.52|0
1608300410000|2020-12-18 14:06:50|3625.43|3625.43|3625.77|3625.77|3625.77|3625.77|3625.43|3625.43|0
1608300430000|2020-12-18 14:07:10|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1608300450000|2020-12-18 14:07:30|3625.59|3625.59|3624.9|3624.9|3625.59|3625.59|3624.9|3624.9|0
1608300470000|2020-12-18 14:07:50|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|0
1608300490000|2020-12-18 14:08:10|3625.93|3625.93|3625.59|3625.59|3625.93|3625.93|3625.59|3625.59|0
1608300500000|2020-12-18 14:08:20|3624.9|3624.9|3623.07|3623.07|3624.9|3624.9|3623.07|3623.07|0
1608300550000|2020-12-18 14:09:10|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|3622.59|3622.59|0
1608300560000|2020-12-18 14:09:20|3622.9|3622.9|3624.6|3624.6|3624.6|3624.6|3622.9|3622.9|0
1608300570000|2020-12-18 14:09:30|3624.85|3624.85|3625.25|3625.25|3625.64|3625.64|3624.85|3624.85|0
1608300580000|2020-12-18 14:09:40|3625.55|3625.55|3625.55|3625.55|3625.55|3625.55|3625.55|3625.55|0
1608300590000|2020-12-18 14:09:50|3626.23|3626.23|3626.28|3626.28|3626.28|3626.28|3625.89|3625.89|0
1608300600000|2020-12-18 14:10:00|3626.45|3626.45|3626.45|3626.45|3626.53|3626.53|3626.45|3626.45|0
1608300610000|2020-12-18 14:10:10|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|0
1608300620000|2020-12-18 14:10:20|3626.16|3626.16|3626.11|3626.11|3626.5|3626.5|3626.11|3626.11|0
1608300640000|2020-12-18 14:10:40|3626.45|3626.45|3626.05|3626.05|3626.45|3626.45|3626.05|3626.05|0
1608300650000|2020-12-18 14:10:50|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|0
1608300670000|2020-12-18 14:11:10|3626.45|3626.45|3626.73|3626.73|3626.79|3626.79|3626.45|3626.45|0
1608300680000|2020-12-18 14:11:20|3626.39|3626.39|3626.05|3626.05|3626.39|3626.39|3626.05|3626.05|0
1608300720000|2020-12-18 14:12:00|3626.22|3626.22|3627.28|3627.28|3627.28|3627.28|3626.22|3626.22|0
1608300740000|2020-12-18 14:12:20|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|3627.4|0
1608300750000|2020-12-18 14:12:30|3627.15|3627.15|3626.75|3626.75|3627.15|3627.15|3626.75|3626.75|0
1608300770000|2020-12-18 14:12:50|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|0
1608300780000|2020-12-18 14:13:00|3625.66|3625.66|3625.67|3625.67|3625.67|3625.67|3625.44|3625.44|0
1608300800000|2020-12-18 14:13:20|3625.51|3625.51|3625.01|3625.01|3625.51|3625.51|3625.01|3625.01|0
1608300810000|2020-12-18 14:13:30|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|0
1608300820000|2020-12-18 14:13:40|3624.56|3624.56|3624.04|3624.04|3624.56|3624.56|3624.04|3624.04|0
1608300840000|2020-12-18 14:14:00|3623.98|3623.98|3624.1|3624.1|3624.25|3624.25|3623.98|3623.98|0
1608300860000|2020-12-18 14:14:20|3623.7|3623.7|3624.29|3624.29|3624.29|3624.29|3623.31|3623.31|0
1608300880000|2020-12-18 14:14:40|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|0
1608300890000|2020-12-18 14:14:50|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|3624.43|0
1608300920000|2020-12-18 14:15:20|3624.26|3624.26|3623.81|3623.81|3624.61|3624.61|3623.81|3623.81|0
1608300930000|2020-12-18 14:15:30|3623.76|3623.76|3623.7|3623.7|3623.76|3623.76|3623.7|3623.7|0
1608300950000|2020-12-18 14:15:50|3623.87|3623.87|3624.66|3624.66|3624.66|3624.66|3623.87|3623.87|0
1608300960000|2020-12-18 14:16:00|3625.06|3625.06|3625.4|3625.4|3625.4|3625.4|3625.06|3625.06|0
1608300970000|2020-12-18 14:16:10|3625.8|3625.8|3625.46|3625.46|3625.8|3625.8|3625.46|3625.46|0
1608301010000|2020-12-18 14:16:50|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|0
1608301020000|2020-12-18 14:17:00|3626.59|3626.59|3626.59|3626.59|3626.59|3626.59|3626.59|3626.59|0
1608301030000|2020-12-18 14:17:10|3626.74|3626.74|3626.44|3626.44|3626.74|3626.74|3626.44|3626.44|0
1608301040000|2020-12-18 14:17:20|3626.1|3626.1|3626.44|3626.44|3626.44|3626.44|3626.1|3626.1|0
1608301070000|2020-12-18 14:17:50|3627.13|3627.13|3627.13|3627.13|3627.13|3627.13|3627.13|3627.13|0
1608301080000|2020-12-18 14:18:00|3627.38|3627.38|3627.9|3627.9|3628.2|3628.2|3627.38|3627.38|0
1608301090000|2020-12-18 14:18:10|3627.56|3627.56|3627.22|3627.22|3627.56|3627.56|3627.22|3627.22|0
1608301100000|2020-12-18 14:18:20|3627.62|3627.62|3629.51|3629.51|3629.51|3629.51|3627.22|3627.22|0
1608301110000|2020-12-18 14:18:30|3629.59|3629.59|3629.67|3629.67|3629.67|3629.67|3629.59|3629.59|0
1608301120000|2020-12-18 14:18:40|3629.83|3629.83|3630.13|3630.13|3630.13|3630.13|3629.83|3629.83|0
1608301130000|2020-12-18 14:18:50|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|0
1608301140000|2020-12-18 14:19:00|3630.64|3630.64|3630.64|3630.64|3630.64|3630.64|3630.64|3630.64|0
1608301190000|2020-12-18 14:19:50|3631.04|3631.04|3631.29|3631.29|3631.29|3631.29|3631.04|3631.04|0
1608301200000|2020-12-18 14:20:00|3632.56|3632.56|3632.67|3632.67|3632.67|3632.67|3632.22|3632.22|0
1608301230000|2020-12-18 14:20:30|3632.84|3632.84|3633.71|3633.71|3633.86|3633.86|3632.84|3632.84|0
1608301240000|2020-12-18 14:20:40|3634.39|3634.39|3635.53|3635.53|3635.53|3635.53|3634.39|3634.39|0
1608301250000|2020-12-18 14:20:50|3636.55|3636.55|3636.64|3636.64|3636.64|3636.64|3636.55|3636.55|0
1608301260000|2020-12-18 14:21:00|3636.98|3636.98|3635.95|3635.95|3637.28|3637.28|3635.95|3635.95|0
1608301270000|2020-12-18 14:21:10|3636.29|3636.29|3636.29|3636.29|3636.29|3636.29|3636.29|3636.29|0
1608301280000|2020-12-18 14:21:20|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|0
1608301290000|2020-12-18 14:21:30|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|0
1608301300000|2020-12-18 14:21:40|3636.47|3636.47|3636.52|3636.52|3636.52|3636.52|3636.47|3636.47|0
1608301310000|2020-12-18 14:21:50|3636.1|3636.1|3634.26|3634.26|3636.21|3636.21|3634.26|3634.26|0
1608301320000|2020-12-18 14:22:00|3633.91|3633.91|3634.06|3634.06|3634.16|3634.16|3633.91|3633.91|0
1608301340000|2020-12-18 14:22:20|3634.4|3634.4|3635.08|3635.08|3635.08|3635.08|3634.4|3634.4|0
1608301350000|2020-12-18 14:22:30|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|0
1608301370000|2020-12-18 14:22:50|3634.34|3634.34|3634.4|3634.4|3634.4|3634.4|3634.34|3634.34|0
1608301400000|2020-12-18 14:23:20|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|0
1608301410000|2020-12-18 14:23:30|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|0
1608301440000|2020-12-18 14:24:00|3633.72|3633.72|3631.37|3631.37|3633.72|3633.72|3631.37|3631.37|0
1608301450000|2020-12-18 14:24:10|3632.16|3632.16|3632.03|3632.03|3632.33|3632.33|3632.03|3632.03|0
1608301460000|2020-12-18 14:24:20|3632.11|3632.11|3632.45|3632.45|3632.45|3632.45|3632.11|3632.11|0
1608301470000|2020-12-18 14:24:30|3632.79|3632.79|3634.36|3634.36|3634.36|3634.36|3632.79|3632.79|0
1608301480000|2020-12-18 14:24:40|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|0
1608301490000|2020-12-18 14:24:50|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|0
1608301500000|2020-12-18 14:25:00|3633.87|3633.87|3634.51|3634.51|3634.51|3634.51|3633.57|3633.57|0
1608301510000|2020-12-18 14:25:10|3634.36|3634.36|3634.6|3634.6|3634.6|3634.6|3634.36|3634.36|0
1608301520000|2020-12-18 14:25:20|3634.75|3634.75|3634.64|3634.64|3634.75|3634.75|3634.64|3634.64|0
1608301530000|2020-12-18 14:25:30|3634.98|3634.98|3634.83|3634.83|3634.98|3634.98|3634.83|3634.83|0
1608301540000|2020-12-18 14:25:40|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|0
1608301550000|2020-12-18 14:25:50|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|0
1608301570000|2020-12-18 14:26:10|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|3634.94|0
1608301580000|2020-12-18 14:26:20|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|0
1608301590000|2020-12-18 14:26:30|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|0
1608301610000|2020-12-18 14:26:50|3634.98|3634.98|3634.9|3634.9|3634.98|3634.98|3634.82|3634.82|0
1608301640000|2020-12-18 14:27:20|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|0
1608301650000|2020-12-18 14:27:30|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|0
1608301660000|2020-12-18 14:27:40|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|0
1608301670000|2020-12-18 14:27:50|3632.63|3632.63|3633.31|3633.31|3633.99|3633.99|3632.63|3632.63|0
1608301690000|2020-12-18 14:28:10|3633.65|3633.65|3633.31|3633.31|3633.65|3633.65|3633.31|3633.31|0
1608301700000|2020-12-18 14:28:20|3633.46|3633.46|3633.46|3633.46|3633.46|3633.46|3633.46|3633.46|0
1608301710000|2020-12-18 14:28:30|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|0
1608301740000|2020-12-18 14:29:00|3633.62|3633.62|3633.84|3633.84|3633.96|3633.96|3633.62|3633.62|0
1608301750000|2020-12-18 14:29:10|3633.93|3633.93|3634.52|3634.52|3634.52|3634.52|3633.93|3633.93|0
1608301760000|2020-12-18 14:29:20|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|0
1608301770000|2020-12-18 14:29:30|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|0
1608301790000|2020-12-18 14:29:50|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|0
1608301800000|2020-12-18 14:30:00|3634.45|3634.45|3633.69|3633.69|3634.45|3634.45|3633.69|3633.69|0
1608301810000|2020-12-18 14:30:10|3633.75|3633.75|3634.09|3634.09|3634.09|3634.09|3633.75|3633.75|0
1608301820000|2020-12-18 14:30:20|3634.49|3634.49|3634.88|3634.88|3634.88|3634.88|3634.49|3634.49|0
1608301840000|2020-12-18 14:30:40|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|0
1608301850000|2020-12-18 14:30:50|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1608301860000|2020-12-18 14:31:00|3635.47|3635.47|3635.81|3635.81|3635.81|3635.81|3635.47|3635.47|0
1608301870000|2020-12-18 14:31:10|3636.11|3636.11|3635.81|3635.81|3636.11|3636.11|3635.81|3635.81|0
1608301880000|2020-12-18 14:31:20|3635.98|3635.98|3635.93|3635.93|3636.03|3636.03|3635.93|3635.93|0
1608301890000|2020-12-18 14:31:30|3636.08|3636.08|3635.92|3635.92|3636.08|3636.08|3635.92|3635.92|0
1608301900000|2020-12-18 14:31:40|3636.07|3636.07|3634.95|3634.95|3636.07|3636.07|3634.95|3634.95|0
1608301910000|2020-12-18 14:31:50|3635.06|3635.06|3635.3|3635.3|3635.3|3635.3|3635.06|3635.06|0
1608301920000|2020-12-18 14:32:00|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|3634.88|0
1608301930000|2020-12-18 14:32:10|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1608301940000|2020-12-18 14:32:20|3635.18|3635.18|3635.63|3635.63|3635.63|3635.63|3635.18|3635.18|0
1608301960000|2020-12-18 14:32:40|3635.33|3635.33|3635.27|3635.27|3635.33|3635.33|3635.27|3635.27|0
1608301970000|2020-12-18 14:32:50|3634.88|3634.88|3634.89|3634.89|3634.89|3634.89|3634.77|3634.77|0
1608301980000|2020-12-18 14:33:00|3634.81|3634.81|3634.54|3634.54|3634.96|3634.96|3634.54|3634.54|0
1608301990000|2020-12-18 14:33:10|3633.86|3633.86|3633.43|3633.43|3633.86|3633.86|3633.43|3633.43|0
1608302010000|2020-12-18 14:33:30|3633.77|3633.77|3634.28|3634.28|3634.28|3634.28|3633.77|3633.77|0
1608302020000|2020-12-18 14:33:40|3634.44|3634.44|3635.87|3635.87|3635.87|3635.87|3634.44|3634.44|0
1608302030000|2020-12-18 14:33:50|3635.72|3635.72|3635.8|3635.8|3635.8|3635.8|3635.72|3635.72|0
1608302040000|2020-12-18 14:34:00|3635.4|3635.4|3634.44|3634.44|3635.4|3635.4|3634.44|3634.44|0
1608302050000|2020-12-18 14:34:10|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|3634.52|0
1608302060000|2020-12-18 14:34:20|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|3633.84|0
1608302070000|2020-12-18 14:34:30|3633.69|3633.69|3633.69|3633.69|3633.69|3633.69|3633.69|3633.69|0
1608302080000|2020-12-18 14:34:40|3633.54|3633.54|3633.79|3633.79|3633.79|3633.79|3633.39|3633.39|0
1608302090000|2020-12-18 14:34:50|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|0
1608302100000|2020-12-18 14:35:00|3634.05|3634.05|3633.65|3633.65|3634.05|3634.05|3633.65|3633.65|0
1608302110000|2020-12-18 14:35:10|3632.46|3632.46|3631.58|3631.58|3632.46|3632.46|3631.58|3631.58|0
1608302140000|2020-12-18 14:35:40|3631.93|3631.93|3632.72|3632.72|3632.72|3632.72|3631.93|3631.93|0
1608302160000|2020-12-18 14:36:00|3631.93|3631.93|3631.49|3631.49|3631.93|3631.93|3631.49|3631.49|0
1608302180000|2020-12-18 14:36:20|3631.66|3631.66|3631.74|3631.74|3631.74|3631.74|3631.66|3631.66|0
1608302190000|2020-12-18 14:36:30|3631.99|3631.99|3632.39|3632.39|3632.39|3632.39|3631.99|3631.99|0
1608302200000|2020-12-18 14:36:40|3632.28|3632.28|3632.13|3632.13|3632.28|3632.28|3632.13|3632.13|0
1608302210000|2020-12-18 14:36:50|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|0
1608302220000|2020-12-18 14:37:00|3631.73|3631.73|3632.81|3632.81|3632.96|3632.96|3631.73|3631.73|0
1608302230000|2020-12-18 14:37:10|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|0
1608302240000|2020-12-18 14:37:20|3632.1|3632.1|3632.05|3632.05|3632.1|3632.1|3632.05|3632.05|0
1608302250000|2020-12-18 14:37:30|3631.88|3631.88|3631.82|3631.82|3631.88|3631.88|3631.72|3631.72|0
1608302260000|2020-12-18 14:37:40|3632.12|3632.12|3631.78|3631.78|3632.12|3632.12|3631.78|3631.78|0
1608302270000|2020-12-18 14:37:50|3631.45|3631.45|3629.95|3629.95|3631.45|3631.45|3629.95|3629.95|0
1608302280000|2020-12-18 14:38:00|3630.1|3630.1|3629.92|3629.92|3630.22|3630.22|3629.92|3629.92|0
1608302300000|2020-12-18 14:38:20|3630.08|3630.08|3630.08|3630.08|3630.08|3630.08|3630.08|3630.08|0
1608302320000|2020-12-18 14:38:40|3630.48|3630.48|3630.48|3630.48|3630.48|3630.48|3630.48|3630.48|0
1608302330000|2020-12-18 14:38:50|3630.56|3630.56|3630.96|3630.96|3630.96|3630.96|3630.56|3630.56|0
1608302340000|2020-12-18 14:39:00|3630.84|3630.84|3630.36|3630.36|3630.84|3630.84|3630.36|3630.36|0
1608302350000|2020-12-18 14:39:10|3630.62|3630.62|3630.62|3630.62|3630.62|3630.62|3630.62|3630.62|0
1608302360000|2020-12-18 14:39:20|3630.51|3630.51|3630.12|3630.12|3630.51|3630.51|3630.12|3630.12|0
1608302380000|2020-12-18 14:39:40|3629.95|3629.95|3629.61|3629.61|3629.95|3629.95|3629.61|3629.61|0
1608302400000|2020-12-18 14:40:00|3629.49|3629.49|3629.57|3629.57|3629.57|3629.57|3629.49|3629.49|0
1608302410000|2020-12-18 14:40:10|3629.91|3629.91|3630.6|3630.6|3630.6|3630.6|3629.91|3629.91|0
1608302420000|2020-12-18 14:40:20|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|0
1608302430000|2020-12-18 14:40:30|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|0
1608302450000|2020-12-18 14:40:50|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|3630.31|0
1608302460000|2020-12-18 14:41:00|3630.71|3630.71|3631.39|3631.39|3631.39|3631.39|3630.71|3630.71|0
1608302480000|2020-12-18 14:41:20|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|0
1608302490000|2020-12-18 14:41:30|3631.81|3631.81|3631.81|3631.81|3631.81|3631.81|3631.81|3631.81|0
1608302510000|2020-12-18 14:41:50|3631.76|3631.76|3631.41|3631.41|3631.76|3631.76|3631.41|3631.41|0
1608302550000|2020-12-18 14:42:30|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|0
1608302570000|2020-12-18 14:42:50|3631.18|3631.18|3631.92|3631.92|3631.92|3631.92|3631.18|3631.18|0
1608302580000|2020-12-18 14:43:00|3632.71|3632.71|3633.86|3633.86|3633.86|3633.86|3632.71|3632.71|0
1608302590000|2020-12-18 14:43:10|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|3633.91|0
1608302600000|2020-12-18 14:43:20|3634.6|3634.6|3634.85|3634.85|3634.85|3634.85|3634.6|3634.6|0
1608302610000|2020-12-18 14:43:30|3635.01|3635.01|3634.84|3634.84|3635.01|3635.01|3634.84|3634.84|0
1608302620000|2020-12-18 14:43:40|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|0
1608302640000|2020-12-18 14:44:00|3635.29|3635.29|3635.5|3635.5|3635.5|3635.5|3635.29|3635.29|0
1608302650000|2020-12-18 14:44:10|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|0
1608302660000|2020-12-18 14:44:20|3635.19|3635.19|3635.11|3635.11|3635.19|3635.19|3635.11|3635.11|0
1608302670000|2020-12-18 14:44:30|3634.42|3634.42|3634.03|3634.03|3634.42|3634.42|3634.03|3634.03|0
1608302690000|2020-12-18 14:44:50|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|0
1608302700000|2020-12-18 14:45:00|3633.79|3633.79|3632.67|3632.67|3633.79|3633.79|3632.67|3632.67|0
1608302710000|2020-12-18 14:45:10|3632.52|3632.52|3632.64|3632.64|3632.64|3632.64|3632.52|3632.52|0
1608302730000|2020-12-18 14:45:30|3631.96|3631.96|3632.35|3632.35|3632.35|3632.35|3631.96|3631.96|0
1608302740000|2020-12-18 14:45:40|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|0
1608302750000|2020-12-18 14:45:50|3632.82|3632.82|3632.7|3632.7|3632.82|3632.82|3632.7|3632.7|0
1608302770000|2020-12-18 14:46:10|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|0
1608302790000|2020-12-18 14:46:30|3632.38|3632.38|3631.7|3631.7|3632.38|3632.38|3631.7|3631.7|0
1608302800000|2020-12-18 14:46:40|3630.67|3630.67|3631.55|3631.55|3631.55|3631.55|3630.67|3630.67|0
1608302810000|2020-12-18 14:46:50|3631.7|3631.7|3631.36|3631.36|3632.04|3632.04|3631.36|3631.36|0
1608302820000|2020-12-18 14:47:00|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|0
1608302830000|2020-12-18 14:47:10|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|0
1608302850000|2020-12-18 14:47:30|3630.59|3630.59|3630.82|3630.82|3630.82|3630.82|3630.47|3630.47|0
1608302870000|2020-12-18 14:47:50|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|0
1608302890000|2020-12-18 14:48:10|3630.82|3630.82|3630.02|3630.02|3630.82|3630.82|3630.02|3630.02|0
1608302900000|2020-12-18 14:48:20|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|0
1608302920000|2020-12-18 14:48:40|3630.51|3630.51|3630.27|3630.27|3630.51|3630.51|3630.27|3630.27|0
1608302940000|2020-12-18 14:49:00|3629.92|3629.92|3629.58|3629.58|3629.92|3629.92|3629.19|3629.19|0
1608302980000|2020-12-18 14:49:40|3629.5|3629.5|3629.3|3629.3|3629.5|3629.5|3629.3|3629.3|0
1608302990000|2020-12-18 14:49:50|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|3629.15|0
1608303000000|2020-12-18 14:50:00|3628.75|3628.75|3627.62|3627.62|3628.75|3628.75|3627.62|3627.62|0
1608303020000|2020-12-18 14:50:20|3627.56|3627.56|3627.62|3627.62|3627.62|3627.62|3627.56|3627.56|0
1608303030000|2020-12-18 14:50:30|3627.22|3627.22|3627.07|3627.07|3627.22|3627.22|3627.07|3627.07|0
1608303040000|2020-12-18 14:50:40|3626.67|3626.67|3626.59|3626.59|3626.67|3626.67|3626.59|3626.59|0
1608303070000|2020-12-18 14:51:10|3626.25|3626.25|3625.41|3625.41|3626.25|3626.25|3625.41|3625.41|0
1608303080000|2020-12-18 14:51:20|3625.76|3625.76|3625.25|3625.25|3625.76|3625.76|3625.25|3625.25|0
1608303090000|2020-12-18 14:51:30|3624.83|3624.83|3624.09|3624.09|3624.83|3624.83|3624.04|3624.04|0
1608303110000|2020-12-18 14:51:50|3624.43|3624.43|3624.34|3624.34|3624.43|3624.43|3624.34|3624.34|0
1608303120000|2020-12-18 14:52:00|3624|3624|3624|3624|3624|3624|3624|3624|0
1608303140000|2020-12-18 14:52:20|3623.6|3623.6|3623.26|3623.26|3623.6|3623.6|3623.26|3623.26|0
1608303150000|2020-12-18 14:52:30|3623.18|3623.18|3622.63|3622.63|3623.18|3623.18|3622.63|3622.63|0
1608303160000|2020-12-18 14:52:40|3622.36|3622.36|3621.46|3621.46|3622.36|3622.36|3621.46|3621.46|0
1608303170000|2020-12-18 14:52:50|3621.57|3621.57|3620.89|3620.89|3621.57|3621.57|3620.89|3620.89|0
1608303180000|2020-12-18 14:53:00|3620.2|3620.2|3619.16|3619.16|3620.2|3620.2|3619.16|3619.16|0
1608303190000|2020-12-18 14:53:10|3619.44|3619.44|3618.14|3618.14|3619.44|3619.44|3618.14|3618.14|0
1608303200000|2020-12-18 14:53:20|3617.74|3617.74|3618.77|3618.77|3618.77|3618.77|3617.74|3617.74|0
1608303210000|2020-12-18 14:53:30|3619.11|3619.11|3618.43|3618.43|3619.11|3619.11|3618.43|3618.43|0
1608303220000|2020-12-18 14:53:40|3618.08|3618.08|3617.21|3617.21|3618.08|3618.08|3617.21|3617.21|0
1608303240000|2020-12-18 14:54:00|3617.55|3617.55|3617.21|3617.21|3617.55|3617.55|3617.21|3617.21|0
1608303250000|2020-12-18 14:54:10|3617.12|3617.12|3617.43|3617.43|3617.43|3617.43|3617.12|3617.12|0
1608303260000|2020-12-18 14:54:20|3617.59|3617.59|3617.59|3617.59|3617.59|3617.59|3617.59|3617.59|0
1608303270000|2020-12-18 14:54:30|3617.93|3617.93|3617.23|3617.23|3617.93|3617.93|3617.23|3617.23|0
1608303280000|2020-12-18 14:54:40|3617.53|3617.53|3615.77|3615.77|3617.53|3617.53|3615.77|3615.77|0
1608303290000|2020-12-18 14:54:50|3616.56|3616.56|3616.96|3616.96|3616.96|3616.96|3616.56|3616.56|0
1608303300000|2020-12-18 14:55:00|3616.84|3616.84|3616.67|3616.67|3616.84|3616.84|3616.67|3616.67|0
1608303310000|2020-12-18 14:55:10|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|0
1608303330000|2020-12-18 14:55:30|3617.15|3617.15|3616.39|3616.39|3617.15|3617.15|3616.39|3616.39|0
1608303350000|2020-12-18 14:55:50|3615.99|3615.99|3616.58|3616.58|3616.58|3616.58|3615.99|3615.99|0
1608303360000|2020-12-18 14:56:00|3616.43|3616.43|3616.91|3616.91|3616.91|3616.91|3616.43|3616.43|0
1608303370000|2020-12-18 14:56:10|3616.96|3616.96|3617.18|3617.18|3617.18|3617.18|3616.96|3616.96|0
1608303380000|2020-12-18 14:56:20|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|3617.13|0
1608303390000|2020-12-18 14:56:30|3617.92|3617.92|3619.44|3619.44|3619.44|3619.44|3617.92|3617.92|0
1608303400000|2020-12-18 14:56:40|3619.52|3619.52|3619.52|3619.52|3619.52|3619.52|3619.52|3619.52|0
1608303410000|2020-12-18 14:56:50|3619.6|3619.6|3619.65|3619.65|3619.65|3619.65|3619.6|3619.6|0
1608303420000|2020-12-18 14:57:00|3619.71|3619.71|3621.31|3621.31|3621.31|3621.31|3619.71|3619.71|0
1608303430000|2020-12-18 14:57:10|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|0
1608303450000|2020-12-18 14:57:30|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|3620.46|0
1608303460000|2020-12-18 14:57:40|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|0
1608303470000|2020-12-18 14:57:50|3619.83|3619.83|3619.28|3619.28|3619.83|3619.83|3619.28|3619.28|0
1608303480000|2020-12-18 14:58:00|3619.13|3619.13|3619.13|3619.13|3619.13|3619.13|3619.13|3619.13|0
1608303510000|2020-12-18 14:58:30|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|3619.28|0
1608303520000|2020-12-18 14:58:40|3618.63|3618.63|3618.78|3618.78|3618.78|3618.78|3618.63|3618.63|0
1608303530000|2020-12-18 14:58:50|3619.08|3619.08|3618.78|3618.78|3619.08|3619.08|3618.78|3618.78|0
1608303540000|2020-12-18 14:59:00|3618.94|3618.94|3618.26|3618.26|3619|3619|3617.92|3617.92|0
1608303550000|2020-12-18 14:59:10|3617.92|3617.92|3617.92|3617.92|3617.92|3617.92|3617.92|3617.92|0
1608303560000|2020-12-18 14:59:20|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|0
1608303570000|2020-12-18 14:59:30|3616.89|3616.89|3616.29|3616.29|3616.89|3616.89|3616.29|3616.29|0
1608303580000|2020-12-18 14:59:40|3614.93|3614.93|3615.03|3615.03|3615.03|3615.03|3614.69|3614.69|0
1608303590000|2020-12-18 14:59:50|3615.42|3615.42|3615.77|3615.77|3615.77|3615.77|3615.42|3615.42|0
1608303600000|2020-12-18 15:00:00|3615.62|3615.62|3616.6|3616.6|3616.6|3616.6|3615.62|3615.62|0
1608303610000|2020-12-18 15:00:10|3617.4|3617.4|3616.69|3616.69|3617.4|3617.4|3616.6|3616.6|0
1608303620000|2020-12-18 15:00:20|3616.54|3616.54|3616.82|3616.82|3616.82|3616.82|3616.43|3616.43|0
1608303630000|2020-12-18 15:00:30|3617.16|3617.16|3616.06|3616.06|3617.25|3617.25|3616.06|3616.06|0
1608303640000|2020-12-18 15:00:40|3615.37|3615.37|3615.29|3615.29|3615.37|3615.37|3615.29|3615.29|0
1608303660000|2020-12-18 15:01:00|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|0
1608303670000|2020-12-18 15:01:10|3614.78|3614.78|3613.99|3613.99|3614.78|3614.78|3613.99|3613.99|0
1608303680000|2020-12-18 15:01:20|3614.14|3614.14|3614.88|3614.88|3614.88|3614.88|3614.14|3614.14|0
1608303720000|2020-12-18 15:02:00|3615.56|3615.56|3617.31|3617.31|3617.31|3617.31|3615.56|3615.56|0
1608303730000|2020-12-18 15:02:10|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|0
1608303740000|2020-12-18 15:02:20|3616.07|3616.07|3615.67|3615.67|3616.07|3616.07|3615.67|3615.67|0
1608303750000|2020-12-18 15:02:30|3614|3614|3613.83|3613.83|3614|3614|3613.83|3613.83|0
1608303760000|2020-12-18 15:02:40|3613.44|3613.44|3614.63|3614.63|3614.63|3614.63|3613.44|3613.44|0
1608303770000|2020-12-18 15:02:50|3614.47|3614.47|3614.33|3614.33|3615.01|3615.01|3614.33|3614.33|0
1608303790000|2020-12-18 15:03:10|3613.65|3613.65|3613.48|3613.48|3613.65|3613.65|3613.33|3613.33|0
1608303800000|2020-12-18 15:03:20|3613.14|3613.14|3614.33|3614.33|3614.33|3614.33|3613.14|3613.14|0
1608303810000|2020-12-18 15:03:30|3614.45|3614.45|3614.28|3614.28|3614.45|3614.45|3614.28|3614.28|0
1608303820000|2020-12-18 15:03:40|3614.63|3614.63|3615.82|3615.82|3615.82|3615.82|3614.63|3614.63|0
1608303830000|2020-12-18 15:03:50|3616.21|3616.21|3616.4|3616.4|3616.4|3616.4|3616|3616|0
1608303840000|2020-12-18 15:04:00|3616.64|3616.64|3616.67|3616.67|3616.73|3616.73|3616.64|3616.64|0
1608303860000|2020-12-18 15:04:20|3617.01|3617.01|3614.81|3614.81|3617.01|3617.01|3614.81|3614.81|0
1608303870000|2020-12-18 15:04:30|3614.47|3614.47|3614.23|3614.23|3614.47|3614.47|3614.23|3614.23|0
1608303880000|2020-12-18 15:04:40|3613.9|3613.9|3613.9|3613.9|3613.9|3613.9|3613.9|3613.9|0
1608303890000|2020-12-18 15:04:50|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|0
1608303900000|2020-12-18 15:05:00|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|0
1608303910000|2020-12-18 15:05:10|3614.24|3614.24|3614.24|3614.24|3614.55|3614.55|3614.16|3614.16|0
1608303920000|2020-12-18 15:05:20|3615.03|3615.03|3615.38|3615.38|3615.38|3615.38|3615.03|3615.03|0
1608303940000|2020-12-18 15:05:40|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|0
1608303950000|2020-12-18 15:05:50|3615.38|3615.38|3616.43|3616.43|3616.43|3616.43|3615.38|3615.38|0
1608303960000|2020-12-18 15:06:00|3616.83|3616.83|3615.64|3615.64|3616.83|3616.83|3615.64|3615.64|0
1608303990000|2020-12-18 15:06:30|3615.24|3615.24|3615.48|3615.48|3615.48|3615.48|3615|3615|0
1608304000000|2020-12-18 15:06:40|3615.87|3615.87|3615.62|3615.62|3615.87|3615.87|3615.53|3615.53|0
1608304010000|2020-12-18 15:06:50|3615.48|3615.48|3615.44|3615.44|3615.56|3615.56|3615.44|3615.44|0
1608304020000|2020-12-18 15:07:00|3615.78|3615.78|3614.09|3614.09|3615.78|3615.78|3614.09|3614.09|0
1608304030000|2020-12-18 15:07:10|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|0
1608304040000|2020-12-18 15:07:20|3613.32|3613.32|3612.93|3612.93|3613.32|3613.32|3612.93|3612.93|0
1608304050000|2020-12-18 15:07:30|3611.74|3611.74|3611.74|3611.74|3611.74|3611.74|3611.74|3611.74|0
1608304070000|2020-12-18 15:07:50|3611.88|3611.88|3611.2|3611.2|3611.88|3611.88|3611.2|3611.2|0
1608304080000|2020-12-18 15:08:00|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|0
1608304090000|2020-12-18 15:08:10|3612.54|3612.54|3613.14|3613.14|3613.14|3613.14|3612.37|3612.37|0
1608304100000|2020-12-18 15:08:20|3613.3|3613.3|3613.7|3613.7|3613.7|3613.7|3613.3|3613.3|0
1608304110000|2020-12-18 15:08:30|3613.94|3613.94|3614.27|3614.27|3614.27|3614.27|3613.94|3613.94|0
1608304120000|2020-12-18 15:08:40|3614.39|3614.39|3614.47|3614.47|3614.47|3614.47|3614.39|3614.39|0
1608304130000|2020-12-18 15:08:50|3614.13|3614.13|3614.28|3614.28|3614.28|3614.28|3614.13|3614.13|0
1608304140000|2020-12-18 15:09:00|3614.67|3614.67|3614.52|3614.52|3614.67|3614.67|3614.52|3614.52|0
1608304150000|2020-12-18 15:09:10|3614.87|3614.87|3615.23|3615.23|3615.23|3615.23|3614.87|3614.87|0
1608304160000|2020-12-18 15:09:20|3615.63|3615.63|3616.42|3616.42|3616.42|3616.42|3615.63|3615.63|0
1608304170000|2020-12-18 15:09:30|3616.82|3616.82|3616.48|3616.48|3618.06|3618.06|3616.48|3616.48|0
1608304180000|2020-12-18 15:09:40|3617.27|3617.27|3615.74|3615.74|3617.27|3617.27|3615.74|3615.74|0
1608304190000|2020-12-18 15:09:50|3616.08|3616.08|3616.08|3616.08|3616.08|3616.08|3616.08|3616.08|0
1608304200000|2020-12-18 15:10:00|3616.33|3616.33|3616.59|3616.59|3616.67|3616.67|3616.33|3616.33|0
1608304210000|2020-12-18 15:10:10|3616.53|3616.53|3616.14|3616.14|3616.53|3616.53|3616.14|3616.14|0
1608304220000|2020-12-18 15:10:20|3616.48|3616.48|3615.7|3615.7|3616.87|3616.87|3615.7|3615.7|0
1608304240000|2020-12-18 15:10:40|3615.3|3615.3|3615.3|3615.3|3615.3|3615.3|3615.3|3615.3|0
1608304250000|2020-12-18 15:10:50|3615.25|3615.25|3615.19|3615.19|3615.25|3615.25|3615.19|3615.19|0
1608304270000|2020-12-18 15:11:10|3615.09|3615.09|3614.81|3614.81|3615.09|3615.09|3614.81|3614.81|0
1608304280000|2020-12-18 15:11:20|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|3615.15|0
1608304290000|2020-12-18 15:11:30|3614.81|3614.81|3613.79|3613.79|3614.81|3614.81|3613.79|3613.79|0
1608304310000|2020-12-18 15:11:50|3614.13|3614.13|3615.01|3615.01|3615.01|3615.01|3614.13|3614.13|0
1608304320000|2020-12-18 15:12:00|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|3615.09|0
1608304330000|2020-12-18 15:12:10|3615.14|3615.14|3616.22|3616.22|3616.22|3616.22|3615.14|3615.14|0
1608304340000|2020-12-18 15:12:20|3616.56|3616.56|3616.56|3616.56|3616.56|3616.56|3616.56|3616.56|0
1608304350000|2020-12-18 15:12:30|3616.17|3616.17|3615.09|3615.09|3616.17|3616.17|3615.09|3615.09|0
1608304370000|2020-12-18 15:12:50|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.93|3614.93|0
1608304390000|2020-12-18 15:13:10|3614.73|3614.73|3614.34|3614.34|3614.73|3614.73|3614.34|3614.34|0
1608304400000|2020-12-18 15:13:20|3614|3614|3614.16|3614.16|3614.16|3614.16|3614|3614|0
1608304410000|2020-12-18 15:13:30|3616.14|3616.14|3616.54|3616.54|3616.54|3616.54|3616.14|3616.14|0
1608304420000|2020-12-18 15:13:40|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|0
1608304430000|2020-12-18 15:13:50|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|3614.95|0
1608304440000|2020-12-18 15:14:00|3615.3|3615.3|3615.46|3615.46|3615.46|3615.46|3615.3|3615.3|0
1608304460000|2020-12-18 15:14:20|3615.63|3615.63|3615.93|3615.93|3615.93|3615.93|3615.48|3615.48|0
1608304470000|2020-12-18 15:14:30|3616.03|3616.03|3617.47|3617.47|3617.47|3617.47|3616.03|3616.03|0
1608304480000|2020-12-18 15:14:40|3617.87|3617.87|3616.73|3616.73|3617.87|3617.87|3616.73|3616.73|0
1608304490000|2020-12-18 15:14:50|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|3616.39|0
1608304500000|2020-12-18 15:15:00|3616.27|3616.27|3616.38|3616.38|3616.38|3616.38|3616.27|3616.27|0
1608304510000|2020-12-18 15:15:10|3616.72|3616.72|3617.06|3617.06|3617.06|3617.06|3616.72|3616.72|0
1608304530000|2020-12-18 15:15:30|3617.46|3617.46|3617.57|3617.57|3617.57|3617.57|3617.46|3617.46|0
1608304560000|2020-12-18 15:16:00|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|0
1608304580000|2020-12-18 15:16:20|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|0
1608304600000|2020-12-18 15:16:40|3617.45|3617.45|3617.36|3617.36|3617.45|3617.45|3617.36|3617.36|0
1608304610000|2020-12-18 15:16:50|3617.28|3617.28|3616.06|3616.06|3617.28|3617.28|3615.85|3615.85|0
1608304630000|2020-12-18 15:17:10|3616.46|3616.46|3616.12|3616.12|3616.46|3616.46|3616.12|3616.12|0
1608304640000|2020-12-18 15:17:20|3616.91|3616.91|3616.57|3616.57|3616.91|3616.91|3616.57|3616.57|0
1608304650000|2020-12-18 15:17:30|3616.51|3616.51|3616.98|3616.98|3616.98|3616.98|3616.51|3616.51|0
1608304690000|2020-12-18 15:18:10|3616.58|3616.58|3616.1|3616.1|3616.58|3616.58|3616.1|3616.1|0
1608304700000|2020-12-18 15:18:20|3616.44|3616.44|3616.44|3616.44|3616.44|3616.44|3616.44|3616.44|0
1608304720000|2020-12-18 15:18:40|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|0
1608304730000|2020-12-18 15:18:50|3616.86|3616.86|3618.05|3618.05|3618.05|3618.05|3616.86|3616.86|0
1608304740000|2020-12-18 15:19:00|3618.13|3618.13|3619.01|3619.01|3619.01|3619.01|3618.13|3618.13|0
1608304750000|2020-12-18 15:19:10|3619.26|3619.26|3619.26|3619.26|3619.31|3619.31|3619.26|3619.26|0
1608304770000|2020-12-18 15:19:30|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|0
1608304790000|2020-12-18 15:19:50|3619.72|3619.72|3619.5|3619.5|3619.84|3619.84|3619.5|3619.5|0
1608304830000|2020-12-18 15:20:30|3620.29|3620.29|3620.62|3620.62|3620.62|3620.62|3620.29|3620.29|0
1608304840000|2020-12-18 15:20:40|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|0
1608304850000|2020-12-18 15:20:50|3621.39|3621.39|3621.79|3621.79|3621.79|3621.79|3621.39|3621.39|0
1608304860000|2020-12-18 15:21:00|3621.39|3621.39|3620.99|3620.99|3621.39|3621.39|3620.99|3620.99|0
1608304870000|2020-12-18 15:21:10|3620.69|3620.69|3620.35|3620.35|3620.69|3620.69|3620.35|3620.35|0
1608304880000|2020-12-18 15:21:20|3620.47|3620.47|3620.59|3620.59|3620.59|3620.59|3620.47|3620.47|0
1608304900000|2020-12-18 15:21:40|3620.98|3620.98|3621.38|3621.38|3621.38|3621.38|3620.98|3620.98|0
1608304910000|2020-12-18 15:21:50|3622.18|3622.18|3622.57|3622.57|3622.57|3622.57|3622.18|3622.18|0
1608304920000|2020-12-18 15:22:00|3621.83|3621.83|3620.64|3620.64|3621.83|3621.83|3620.56|3620.56|0
1608304930000|2020-12-18 15:22:10|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|3620.56|0
1608304940000|2020-12-18 15:22:20|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|0
1608304950000|2020-12-18 15:22:30|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|0
1608304960000|2020-12-18 15:22:40|3619.43|3619.43|3619.08|3619.08|3619.43|3619.43|3619.08|3619.08|0
1608304970000|2020-12-18 15:22:50|3619|3619|3617.65|3617.65|3619|3619|3617.65|3617.65|0
1608304980000|2020-12-18 15:23:00|3617.3|3617.3|3617.39|3617.39|3617.39|3617.39|3617.3|3617.3|0
1608304990000|2020-12-18 15:23:10|3617.47|3617.47|3618.32|3618.32|3618.66|3618.66|3617.47|3617.47|0
1608305010000|2020-12-18 15:23:30|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|0
1608305020000|2020-12-18 15:23:40|3618.32|3618.32|3617.09|3617.09|3618.44|3618.44|3617.09|3617.09|0
1608305030000|2020-12-18 15:23:50|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|0
1608305040000|2020-12-18 15:24:00|3617.09|3617.09|3615.44|3615.44|3617.09|3617.09|3615.38|3615.38|0
1608305050000|2020-12-18 15:24:10|3615.29|3615.29|3615.44|3615.44|3615.44|3615.44|3615.29|3615.29|0
1608305060000|2020-12-18 15:24:20|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|0
1608305090000|2020-12-18 15:24:50|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|0
1608305100000|2020-12-18 15:25:00|3615.16|3615.16|3615.56|3615.56|3615.56|3615.56|3615.16|3615.16|0
1608305110000|2020-12-18 15:25:10|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|3615.47|0
1608305120000|2020-12-18 15:25:20|3615.13|3615.13|3615.28|3615.28|3615.28|3615.28|3615.13|3615.13|0
1608305130000|2020-12-18 15:25:30|3615.17|3615.17|3615.07|3615.07|3615.17|3615.17|3615.07|3615.07|0
1608305140000|2020-12-18 15:25:40|3615.46|3615.46|3615.46|3615.46|3615.46|3615.46|3615.46|3615.46|0
1608305150000|2020-12-18 15:25:50|3615.81|3615.81|3615.89|3615.89|3615.89|3615.89|3615.81|3615.81|0
1608305160000|2020-12-18 15:26:00|3616.23|3616.23|3616.63|3616.63|3616.63|3616.63|3616.23|3616.23|0
1608305170000|2020-12-18 15:26:10|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|0
1608305180000|2020-12-18 15:26:20|3616.12|3616.12|3615.35|3615.35|3616.12|3616.12|3615.35|3615.35|0
1608305190000|2020-12-18 15:26:30|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|0
1608305210000|2020-12-18 15:26:50|3615.22|3615.22|3614.32|3614.32|3615.57|3615.57|3614.32|3614.32|0
1608305220000|2020-12-18 15:27:00|3614.2|3614.2|3613.21|3613.21|3614.2|3614.2|3613.21|3613.21|0
1608305240000|2020-12-18 15:27:20|3612.02|3612.02|3611.86|3611.86|3612.02|3612.02|3611.44|3611.44|0
1608305250000|2020-12-18 15:27:30|3611.71|3611.71|3611.37|3611.37|3611.71|3611.71|3611.37|3611.37|0
1608305260000|2020-12-18 15:27:40|3611.77|3611.77|3611.37|3611.37|3611.77|3611.77|3611.37|3611.37|0
1608305270000|2020-12-18 15:27:50|3610.96|3610.96|3611.42|3611.42|3611.42|3611.42|3610.96|3610.96|0
1608305280000|2020-12-18 15:28:00|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|0
1608305300000|2020-12-18 15:28:20|3611.34|3611.34|3611.2|3611.2|3611.34|3611.34|3611.2|3611.2|0
1608305310000|2020-12-18 15:28:30|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|0
1608305320000|2020-12-18 15:28:40|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|0
1608305330000|2020-12-18 15:28:50|3610.47|3610.47|3610.12|3610.12|3610.47|3610.47|3609.78|3609.78|0
1608305340000|2020-12-18 15:29:00|3610.18|3610.18|3611.26|3611.26|3611.26|3611.26|3609.84|3609.84|0
1608305360000|2020-12-18 15:29:20|3611.65|3611.65|3612.42|3612.42|3612.42|3612.42|3611.65|3611.65|0
1608305370000|2020-12-18 15:29:30|3612.82|3612.82|3612.82|3612.82|3612.97|3612.97|3612.82|3612.82|0
1608305390000|2020-12-18 15:29:50|3613.16|3613.16|3613.08|3613.08|3613.16|3613.16|3613.08|3613.08|0
1608305400000|2020-12-18 15:30:00|3612.68|3612.68|3611.89|3611.89|3612.68|3612.68|3611.89|3611.89|0
1608305410000|2020-12-18 15:30:10|3612.13|3612.13|3612.81|3612.81|3612.81|3612.81|3612.13|3612.13|0
1608305420000|2020-12-18 15:30:20|3612.47|3612.47|3612.39|3612.39|3612.47|3612.47|3612.39|3612.39|0
1608305430000|2020-12-18 15:30:30|3612.3|3612.3|3612.3|3612.3|3612.3|3612.3|3612.3|3612.3|0
1608305440000|2020-12-18 15:30:40|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|0
1608305460000|2020-12-18 15:31:00|3612.62|3612.62|3612.7|3612.7|3612.7|3612.7|3612.62|3612.62|0
1608305470000|2020-12-18 15:31:10|3612.78|3612.78|3612.78|3612.78|3612.78|3612.78|3612.78|3612.78|0
1608305490000|2020-12-18 15:31:30|3612.44|3612.44|3611.94|3611.94|3612.44|3612.44|3611.94|3611.94|0
1608305500000|2020-12-18 15:31:40|3611.14|3611.14|3609.16|3609.16|3611.14|3611.14|3609.16|3609.16|0
1608305510000|2020-12-18 15:31:50|3608.86|3608.86|3608.7|3608.7|3608.86|3608.86|3608.7|3608.7|0
1608305520000|2020-12-18 15:32:00|3609|3609|3609|3609|3609|3609|3609|3609|0
1608305530000|2020-12-18 15:32:10|3608.85|3608.85|3608.6|3608.6|3608.85|3608.85|3608.6|3608.6|0
1608305550000|2020-12-18 15:32:30|3608.45|3608.45|3608.53|3608.53|3608.53|3608.53|3608.45|3608.45|0
1608305560000|2020-12-18 15:32:40|3609.33|3609.33|3609.45|3609.45|3609.97|3609.97|3609.29|3609.29|0
1608305570000|2020-12-18 15:32:50|3609.53|3609.53|3609.5|3609.5|3609.62|3609.62|3609.5|3609.5|0
1608305580000|2020-12-18 15:33:00|3609.41|3609.41|3609.61|3609.61|3609.61|3609.61|3609.02|3609.02|0
1608305600000|2020-12-18 15:33:20|3609.69|3609.69|3610.27|3610.27|3610.27|3610.27|3609.69|3609.69|0
1608305610000|2020-12-18 15:33:30|3610.38|3610.38|3610.38|3610.38|3610.38|3610.38|3610.38|3610.38|0
1608305630000|2020-12-18 15:33:50|3609.98|3609.98|3609.58|3609.58|3609.98|3609.98|3609.58|3609.58|0
1608305640000|2020-12-18 15:34:00|3610.38|3610.38|3609.69|3609.69|3610.38|3610.38|3609.69|3609.69|0
1608305660000|2020-12-18 15:34:20|3609.86|3609.86|3610.07|3610.07|3610.07|3610.07|3609.86|3609.86|0
1608305710000|2020-12-18 15:35:10|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|0
1608305720000|2020-12-18 15:35:20|3610.81|3610.81|3610.98|3610.98|3610.98|3610.98|3610.81|3610.81|0
1608305730000|2020-12-18 15:35:30|3611.32|3611.32|3611.32|3611.32|3611.32|3611.32|3611.32|3611.32|0
1608305740000|2020-12-18 15:35:40|3611.37|3611.37|3610.92|3610.92|3611.66|3611.66|3610.92|3610.92|0
1608305750000|2020-12-18 15:35:50|3610.84|3610.84|3610.19|3610.19|3610.84|3610.84|3610.19|3610.19|0
1608305760000|2020-12-18 15:36:00|3609.85|3609.85|3609.44|3609.44|3610.12|3610.12|3609.44|3609.44|0
1608305780000|2020-12-18 15:36:20|3609.36|3609.36|3609.29|3609.29|3609.69|3609.69|3609.21|3609.21|0
1608305790000|2020-12-18 15:36:30|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|3609.69|0
1608305800000|2020-12-18 15:36:40|3609.99|3609.99|3609.99|3609.99|3609.99|3609.99|3609.99|3609.99|0
1608305810000|2020-12-18 15:36:50|3610.14|3610.14|3609.45|3609.45|3610.14|3610.14|3609.45|3609.45|0
1608305820000|2020-12-18 15:37:00|3609.79|3609.79|3609.05|3609.05|3609.79|3609.79|3609|3609|0
1608305830000|2020-12-18 15:37:10|3609.11|3609.11|3608.28|3608.28|3609.11|3609.11|3608.28|3608.28|0
1608305850000|2020-12-18 15:37:30|3608.36|3608.36|3608.47|3608.47|3608.47|3608.47|3608.36|3608.36|0
1608305870000|2020-12-18 15:37:50|3608.32|3608.32|3608.32|3608.32|3608.32|3608.32|3608.32|3608.32|0
1608305880000|2020-12-18 15:38:00|3608.26|3608.26|3607.82|3607.82|3608.26|3608.26|3607.82|3607.82|0
1608305890000|2020-12-18 15:38:10|3608.21|3608.21|3608.21|3608.21|3608.21|3608.21|3608.21|3608.21|0
1608305900000|2020-12-18 15:38:20|3608.9|3608.9|3608.5|3608.5|3608.9|3608.9|3608.5|3608.5|0
1608305910000|2020-12-18 15:38:30|3608.45|3608.45|3607.76|3607.76|3608.45|3608.45|3607.76|3607.76|0
1608305920000|2020-12-18 15:38:40|3608.56|3608.56|3608.56|3608.56|3608.56|3608.56|3608.56|3608.56|0
1608305940000|2020-12-18 15:39:00|3608.22|3608.22|3608.22|3608.22|3608.22|3608.22|3607.82|3607.82|0
1608305950000|2020-12-18 15:39:10|3608.13|3608.13|3607.55|3607.55|3608.29|3608.29|3607.55|3607.55|0
1608305960000|2020-12-18 15:39:20|3606.76|3606.76|3607.16|3607.16|3607.16|3607.16|3606.76|3606.76|0
1608305980000|2020-12-18 15:39:40|3607.26|3607.26|3606.75|3606.75|3607.26|3607.26|3606.75|3606.75|0
1608305990000|2020-12-18 15:39:50|3607.54|3607.54|3607.54|3607.54|3607.54|3607.54|3607.54|3607.54|0
1608306000000|2020-12-18 15:40:00|3608.23|3608.23|3609.42|3609.42|3609.42|3609.42|3608.23|3608.23|0
1608306010000|2020-12-18 15:40:10|3609.08|3609.08|3608.99|3608.99|3609.08|3609.08|3608.99|3608.99|0
1608306020000|2020-12-18 15:40:20|3609.39|3609.39|3609.23|3609.23|3609.39|3609.39|3609.23|3609.23|0
1608306040000|2020-12-18 15:40:40|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|0
1608306060000|2020-12-18 15:41:00|3608.3|3608.3|3608.3|3608.3|3608.3|3608.3|3608.3|3608.3|0
1608306070000|2020-12-18 15:41:10|3607.96|3607.96|3607.87|3607.87|3607.96|3607.96|3607.87|3607.87|0
1608306090000|2020-12-18 15:41:30|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|0
1608306100000|2020-12-18 15:41:40|3608.16|3608.16|3609.01|3609.01|3609.01|3609.01|3608.16|3608.16|0
1608306110000|2020-12-18 15:41:50|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|0
1608306130000|2020-12-18 15:42:10|3609.75|3609.75|3610.09|3610.09|3610.09|3610.09|3609.75|3609.75|0
1608306140000|2020-12-18 15:42:20|3610.49|3610.49|3610.89|3610.89|3610.89|3610.89|3610.49|3610.49|0
1608306150000|2020-12-18 15:42:30|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|0
1608306160000|2020-12-18 15:42:40|3610.61|3610.61|3611.01|3611.01|3611.01|3611.01|3610.61|3610.61|0
1608306170000|2020-12-18 15:42:50|3609.82|3609.82|3609.87|3609.87|3610.22|3610.22|3609.82|3609.82|0
1608306180000|2020-12-18 15:43:00|3610.22|3610.22|3609.87|3609.87|3610.22|3610.22|3609.87|3609.87|0
1608306190000|2020-12-18 15:43:10|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|0
1608306200000|2020-12-18 15:43:20|3610.33|3610.33|3611.07|3611.07|3611.07|3611.07|3610.33|3610.33|0
1608306210000|2020-12-18 15:43:30|3611.18|3611.18|3611.18|3611.18|3611.33|3611.33|3611.18|3611.18|0
1608306220000|2020-12-18 15:43:40|3611.58|3611.58|3612.66|3612.66|3612.66|3612.66|3611.58|3611.58|0
1608306230000|2020-12-18 15:43:50|3612.32|3612.32|3612.84|3612.84|3612.84|3612.84|3612.32|3612.32|0
1608306240000|2020-12-18 15:44:00|3612.75|3612.75|3612.75|3612.75|3612.75|3612.75|3612.75|3612.75|0
1608306260000|2020-12-18 15:44:20|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|0
1608306270000|2020-12-18 15:44:30|3612.7|3612.7|3612.3|3612.3|3612.7|3612.7|3612.3|3612.3|0
1608306280000|2020-12-18 15:44:40|3612.7|3612.7|3611.22|3611.22|3612.7|3612.7|3611.22|3611.22|0
1608306290000|2020-12-18 15:44:50|3610.82|3610.82|3611.22|3611.22|3611.22|3611.22|3610.82|3610.82|0
1608306300000|2020-12-18 15:45:00|3611.1|3611.1|3611.22|3611.22|3611.22|3611.22|3611.1|3611.1|0
1608306330000|2020-12-18 15:45:30|3611.9|3611.9|3611.03|3611.03|3611.9|3611.9|3611.03|3611.03|0
1608306340000|2020-12-18 15:45:40|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|0
1608306360000|2020-12-18 15:46:00|3610.78|3610.78|3612.71|3612.71|3612.71|3612.71|3610.78|3610.78|0
1608306380000|2020-12-18 15:46:20|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|0
1608306390000|2020-12-18 15:46:30|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|0
1608306400000|2020-12-18 15:46:40|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|0
1608306410000|2020-12-18 15:46:50|3612.96|3612.96|3612.96|3612.96|3612.96|3612.96|3612.96|3612.96|0
1608306420000|2020-12-18 15:47:00|3612.62|3612.62|3612.62|3612.62|3612.62|3612.62|3612.62|3612.62|0
1608306430000|2020-12-18 15:47:10|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|0
1608306440000|2020-12-18 15:47:20|3612.88|3612.88|3613.04|3613.04|3613.04|3613.04|3612.88|3612.88|0
1608306450000|2020-12-18 15:47:30|3612.64|3612.64|3612.64|3612.64|3612.64|3612.64|3612.48|3612.48|0
1608306460000|2020-12-18 15:47:40|3612.98|3612.98|3613.33|3613.33|3613.33|3613.33|3612.98|3612.98|0
1608306480000|2020-12-18 15:48:00|3612.45|3612.45|3611.75|3611.75|3612.45|3612.45|3611.41|3611.41|0
1608306520000|2020-12-18 15:48:40|3612.15|3612.15|3611.8|3611.8|3612.15|3612.15|3611.8|3611.8|0
1608306540000|2020-12-18 15:49:00|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|0
1608306560000|2020-12-18 15:49:20|3611.38|3611.38|3611.44|3611.44|3611.44|3611.44|3611.04|3611.04|0
1608306570000|2020-12-18 15:49:30|3611.83|3611.83|3611.83|3611.83|3611.83|3611.83|3611.83|3611.83|0
1608306580000|2020-12-18 15:49:40|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|0
1608306590000|2020-12-18 15:49:50|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|0
1608306600000|2020-12-18 15:50:00|3611.53|3611.53|3611.53|3611.53|3611.53|3611.53|3611.53|3611.53|0
1608306610000|2020-12-18 15:50:10|3611.13|3611.13|3611.21|3611.21|3611.21|3611.21|3611.13|3611.13|0
1608306630000|2020-12-18 15:50:30|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|0
1608306650000|2020-12-18 15:50:50|3610.82|3610.82|3610.98|3610.98|3610.98|3610.98|3610.82|3610.82|0
1608306660000|2020-12-18 15:51:00|3611.28|3611.28|3611.45|3611.45|3611.51|3611.51|3611.28|3611.28|0
1608306670000|2020-12-18 15:51:10|3611.39|3611.39|3611.39|3611.39|3611.39|3611.39|3611.23|3611.23|0
1608306690000|2020-12-18 15:51:30|3611.45|3611.45|3611.43|3611.43|3611.55|3611.55|3611.43|3611.43|0
1608306700000|2020-12-18 15:51:40|3611.49|3611.49|3611.65|3611.65|3611.65|3611.65|3611.49|3611.49|0
1608306710000|2020-12-18 15:51:50|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|0
1608306750000|2020-12-18 15:52:30|3611.47|3611.47|3611.47|3611.47|3611.47|3611.47|3611.47|3611.47|0
1608306760000|2020-12-18 15:52:40|3611.07|3611.07|3610.39|3610.39|3611.07|3611.07|3610.39|3610.39|0
1608306770000|2020-12-18 15:52:50|3610.15|3610.15|3610.43|3610.43|3610.43|3610.43|3610.03|3610.03|0
1608306780000|2020-12-18 15:53:00|3610.83|3610.83|3610.74|3610.74|3610.83|3610.83|3610.74|3610.74|0
1608306790000|2020-12-18 15:53:10|3610.62|3610.62|3610.71|3610.71|3610.71|3610.71|3610.62|3610.62|0
1608306800000|2020-12-18 15:53:20|3610.37|3610.37|3611.39|3611.39|3611.39|3611.39|3610.37|3610.37|0
1608306810000|2020-12-18 15:53:30|3611.31|3611.31|3611.31|3611.31|3611.31|3611.31|3611.31|3611.31|0
1608306820000|2020-12-18 15:53:40|3611.39|3611.39|3611.79|3611.79|3611.79|3611.79|3611.39|3611.39|0
1608306840000|2020-12-18 15:54:00|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|3612.47|0
1608306850000|2020-12-18 15:54:10|3612.52|3612.52|3612.38|3612.38|3612.52|3612.52|3612.38|3612.38|0
1608306860000|2020-12-18 15:54:20|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|0
1608306870000|2020-12-18 15:54:30|3612.64|3612.64|3612.32|3612.32|3612.64|3612.64|3612.24|3612.24|0
1608306880000|2020-12-18 15:54:40|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|0
1608306890000|2020-12-18 15:54:50|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|3611.84|0
1608306900000|2020-12-18 15:55:00|3611.73|3611.73|3612.08|3612.08|3612.08|3612.08|3611.73|3611.73|0
1608306930000|2020-12-18 15:55:30|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|0
1608306940000|2020-12-18 15:55:40|3611.82|3611.82|3611.82|3611.82|3611.82|3611.82|3611.82|3611.82|0
1608306960000|2020-12-18 15:56:00|3612.21|3612.21|3612.21|3612.21|3612.21|3612.21|3612.21|3612.21|0
1608306970000|2020-12-18 15:56:10|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|0
1608306980000|2020-12-18 15:56:20|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|0
1608306990000|2020-12-18 15:56:30|3611.48|3611.48|3612.12|3612.12|3612.12|3612.12|3611.48|3611.48|0
1608307000000|2020-12-18 15:56:40|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|0
1608307010000|2020-12-18 15:56:50|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|0
1608307040000|2020-12-18 15:57:20|3613.6|3613.6|3615.02|3615.02|3615.02|3615.02|3613.6|3613.6|0
1608307050000|2020-12-18 15:57:30|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|3615.42|0
1608307060000|2020-12-18 15:57:40|3615.32|3615.32|3615.72|3615.72|3615.72|3615.72|3615.32|3615.32|0
1608307070000|2020-12-18 15:57:50|3615.8|3615.8|3616.2|3616.2|3616.2|3616.2|3615.8|3615.8|0
1608307080000|2020-12-18 15:58:00|3616.05|3616.05|3616.05|3616.05|3616.05|3616.05|3616.05|3616.05|0
1608307090000|2020-12-18 15:58:10|3616.39|3616.39|3616.79|3616.79|3616.79|3616.79|3616.39|3616.39|0
1608307100000|2020-12-18 15:58:20|3617.47|3617.47|3618.4|3618.4|3618.4|3618.4|3617.47|3617.47|0
1608307110000|2020-12-18 15:58:30|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|0
1608307130000|2020-12-18 15:58:50|3619.36|3619.36|3617.99|3617.99|3619.36|3619.36|3617.99|3617.99|0
1608307140000|2020-12-18 15:59:00|3618.04|3618.04|3617.85|3617.85|3618.04|3618.04|3617.37|3617.37|0
1608307150000|2020-12-18 15:59:10|3617.46|3617.46|3616.72|3616.72|3617.46|3617.46|3616.72|3616.72|0
1608307170000|2020-12-18 15:59:30|3616.6|3616.6|3617.05|3617.05|3617.05|3617.05|3616.6|3616.6|0
1608307190000|2020-12-18 15:59:50|3617.39|3617.39|3617.79|3617.79|3617.79|3617.79|3617.39|3617.39|0
1608307200000|2020-12-18 16:00:00|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|3617.87|0
1608307210000|2020-12-18 16:00:10|3617.47|3617.47|3617.53|3617.53|3617.53|3617.53|3617.47|3617.47|0
1608307220000|2020-12-18 16:00:20|3617.61|3617.61|3617.53|3617.53|3617.61|3617.61|3617.53|3617.53|0
1608307230000|2020-12-18 16:00:30|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|0
1608307250000|2020-12-18 16:00:50|3618.1|3618.1|3617.66|3617.66|3618.1|3618.1|3617.66|3617.66|0
1608307260000|2020-12-18 16:01:00|3617.6|3617.6|3617.31|3617.31|3617.6|3617.6|3617.31|3617.31|0
1608307270000|2020-12-18 16:01:10|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|3617.36|0
1608307280000|2020-12-18 16:01:20|3617.7|3617.7|3618.04|3618.04|3618.04|3618.04|3617.7|3617.7|0
1608307290000|2020-12-18 16:01:30|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|0
1608307300000|2020-12-18 16:01:40|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|0
1608307320000|2020-12-18 16:02:00|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|0
1608307330000|2020-12-18 16:02:10|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|0
1608307340000|2020-12-18 16:02:20|3616.03|3616.03|3615.98|3615.98|3616.09|3616.09|3615.98|3615.98|0
1608307350000|2020-12-18 16:02:30|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|0
1608307360000|2020-12-18 16:02:40|3615.39|3615.39|3615.34|3615.34|3615.39|3615.39|3614.99|3614.99|0
1608307370000|2020-12-18 16:02:50|3615.25|3615.25|3614.91|3614.91|3615.25|3615.25|3614.91|3614.91|0
1608307380000|2020-12-18 16:03:00|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|0
1608307390000|2020-12-18 16:03:10|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|0
1608307400000|2020-12-18 16:03:20|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1608307410000|2020-12-18 16:03:30|3614.71|3614.71|3614.26|3614.26|3614.71|3614.71|3614.26|3614.26|0
1608307420000|2020-12-18 16:03:40|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|0
1608307430000|2020-12-18 16:03:50|3613.78|3613.78|3614.01|3614.01|3614.01|3614.01|3613.61|3613.61|0
1608307440000|2020-12-18 16:04:00|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|0
1608307450000|2020-12-18 16:04:10|3614.47|3614.47|3614.81|3614.81|3614.81|3614.81|3614.47|3614.47|0
1608307470000|2020-12-18 16:04:30|3614.73|3614.73|3613.94|3613.94|3614.73|3614.73|3613.94|3613.94|0
1608307490000|2020-12-18 16:04:50|3614.33|3614.33|3614.73|3614.73|3614.73|3614.73|3614.33|3614.33|0
1608307500000|2020-12-18 16:05:00|3614.78|3614.78|3615.25|3615.25|3615.25|3615.25|3614.78|3614.78|0
1608307520000|2020-12-18 16:05:20|3615.41|3615.41|3615.75|3615.75|3615.75|3615.75|3615.41|3615.41|0
1608307530000|2020-12-18 16:05:30|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|0
1608307550000|2020-12-18 16:05:50|3616.19|3616.19|3615.46|3615.46|3616.19|3616.19|3615.46|3615.46|0
1608307560000|2020-12-18 16:06:00|3615.21|3615.21|3616.17|3616.17|3616.29|3616.29|3615.21|3615.21|0
1608307590000|2020-12-18 16:06:30|3615.49|3615.49|3616.17|3616.17|3616.17|3616.17|3615.49|3615.49|0
1608307600000|2020-12-18 16:06:40|3616.57|3616.57|3616.91|3616.91|3616.91|3616.91|3616.57|3616.57|0
1608307610000|2020-12-18 16:06:50|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|0
1608307620000|2020-12-18 16:07:00|3616.53|3616.53|3616.21|3616.21|3616.61|3616.61|3616.21|3616.21|0
1608307630000|2020-12-18 16:07:10|3615.97|3615.97|3615.28|3615.28|3615.97|3615.97|3615.28|3615.28|0
1608307640000|2020-12-18 16:07:20|3614.89|3614.89|3614.44|3614.44|3614.89|3614.89|3614.44|3614.44|0
1608307660000|2020-12-18 16:07:40|3614.49|3614.49|3614.45|3614.45|3615.09|3615.09|3614.45|3614.45|0
1608307670000|2020-12-18 16:07:50|3614.05|3614.05|3614.05|3614.05|3614.05|3614.05|3614.05|3614.05|0
1608307680000|2020-12-18 16:08:00|3614.45|3614.45|3614.84|3614.84|3614.84|3614.84|3614.45|3614.45|0
1608307690000|2020-12-18 16:08:10|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|0
1608307700000|2020-12-18 16:08:20|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|3615.72|0
1608307710000|2020-12-18 16:08:30|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|0
1608307730000|2020-12-18 16:08:50|3616.02|3616.02|3616.08|3616.08|3616.08|3616.08|3616.02|3616.02|0
1608307740000|2020-12-18 16:09:00|3616.24|3616.24|3617.22|3617.22|3617.22|3617.22|3616.24|3616.24|0
1608307750000|2020-12-18 16:09:10|3617.56|3617.56|3617.62|3617.62|3617.96|3617.96|3617.56|3617.56|0
1608307760000|2020-12-18 16:09:20|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|0
1608307770000|2020-12-18 16:09:30|3617.52|3617.52|3617.13|3617.13|3617.52|3617.52|3617.13|3617.13|0
1608307780000|2020-12-18 16:09:40|3617.1|3617.1|3617.18|3617.18|3617.18|3617.18|3617.1|3617.1|0
1608307790000|2020-12-18 16:09:50|3617.58|3617.58|3617.92|3617.92|3617.92|3617.92|3617.58|3617.58|0
1608307800000|2020-12-18 16:10:00|3617.77|3617.77|3617.77|3617.77|3617.77|3617.77|3617.77|3617.77|0
1608307810000|2020-12-18 16:10:10|3617.85|3617.85|3618.68|3618.68|3618.68|3618.68|3617.85|3617.85|0
1608307820000|2020-12-18 16:10:20|3618.34|3618.34|3617.95|3617.95|3618.34|3618.34|3617.95|3617.95|0
1608307830000|2020-12-18 16:10:30|3618.29|3618.29|3618.97|3618.97|3618.97|3618.97|3618.29|3618.29|0
1608307840000|2020-12-18 16:10:40|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|0
1608307850000|2020-12-18 16:10:50|3619.42|3619.42|3619.47|3619.47|3619.47|3619.47|3619.42|3619.42|0
1608307860000|2020-12-18 16:11:00|3619.07|3619.07|3619.76|3619.76|3619.76|3619.76|3619.07|3619.07|0
1608307870000|2020-12-18 16:11:10|3619.81|3619.81|3619.54|3619.54|3620.05|3620.05|3619.54|3619.54|0
1608307880000|2020-12-18 16:11:20|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|0
1608307890000|2020-12-18 16:11:30|3618.81|3618.81|3619.57|3619.57|3619.57|3619.57|3618.81|3618.81|0
1608307900000|2020-12-18 16:11:40|3619.91|3619.91|3621.8|3621.8|3621.8|3621.8|3619.91|3619.91|0
1608307910000|2020-12-18 16:11:50|3621.64|3621.64|3621.4|3621.4|3621.74|3621.74|3621.4|3621.4|0
1608307920000|2020-12-18 16:12:00|3621.29|3621.29|3621.74|3621.74|3621.74|3621.74|3621.29|3621.29|0
1608307930000|2020-12-18 16:12:10|3621.4|3621.4|3620.66|3620.66|3621.4|3621.4|3620.66|3620.66|0
1608307940000|2020-12-18 16:12:20|3620.32|3620.32|3619.98|3619.98|3620.32|3620.32|3619.87|3619.87|0
1608307950000|2020-12-18 16:12:30|3619.64|3619.64|3618.6|3618.6|3619.64|3619.64|3618.6|3618.6|0
1608307960000|2020-12-18 16:12:40|3618.26|3618.26|3617.91|3617.91|3618.26|3618.26|3617.91|3617.91|0
1608307970000|2020-12-18 16:12:50|3617.81|3617.81|3617.91|3617.91|3617.91|3617.91|3617.81|3617.81|0
1608307980000|2020-12-18 16:13:00|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|0
1608307990000|2020-12-18 16:13:10|3618.23|3618.23|3617.02|3617.02|3618.23|3618.23|3617.02|3617.02|0
1608308000000|2020-12-18 16:13:20|3616.68|3616.68|3616.51|3616.51|3616.68|3616.68|3616.51|3616.51|0
1608308020000|2020-12-18 16:13:40|3616.43|3616.43|3616.09|3616.09|3616.43|3616.43|3616.09|3616.09|0
1608308030000|2020-12-18 16:13:50|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|3615.75|0
1608308040000|2020-12-18 16:14:00|3615.35|3615.35|3615.69|3615.69|3615.69|3615.69|3615.24|3615.24|0
1608308050000|2020-12-18 16:14:10|3615.3|3615.3|3615.69|3615.69|3615.69|3615.69|3615.3|3615.3|0
1608308060000|2020-12-18 16:14:20|3615.61|3615.61|3615.02|3615.02|3615.61|3615.61|3615.02|3615.02|0
1608308070000|2020-12-18 16:14:30|3615.32|3615.32|3615.48|3615.48|3615.48|3615.48|3615.32|3615.32|0
1608308080000|2020-12-18 16:14:40|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|3615.73|0
1608308090000|2020-12-18 16:14:50|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|0
1608308100000|2020-12-18 16:15:00|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|0
1608308110000|2020-12-18 16:15:10|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1608308130000|2020-12-18 16:15:30|3615.65|3615.65|3615.43|3615.43|3615.65|3615.65|3615.43|3615.43|0
1608308150000|2020-12-18 16:15:50|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|3615.49|0
1608308160000|2020-12-18 16:16:00|3615.14|3615.14|3614.66|3614.66|3615.14|3615.14|3614.27|3614.27|0
1608308170000|2020-12-18 16:16:10|3614.58|3614.58|3614.27|3614.27|3614.58|3614.58|3614.12|3614.12|0
1608308180000|2020-12-18 16:16:20|3613.93|3613.93|3613.78|3613.78|3613.93|3613.93|3613.78|3613.78|0
1608308190000|2020-12-18 16:16:30|3613.21|3613.21|3613.03|3613.03|3613.21|3613.21|3613.03|3613.03|0
1608308210000|2020-12-18 16:16:50|3612.69|3612.69|3612.77|3612.77|3613.09|3613.09|3612.69|3612.69|0
1608308220000|2020-12-18 16:17:00|3612.53|3612.53|3612.65|3612.65|3612.65|3612.65|3612.53|3612.53|0
1608308240000|2020-12-18 16:17:20|3612.73|3612.73|3612.88|3612.88|3612.88|3612.88|3612.73|3612.73|0
1608308250000|2020-12-18 16:17:30|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|0
1608308260000|2020-12-18 16:17:40|3612.2|3612.2|3612.6|3612.6|3612.6|3612.6|3611.86|3611.86|0
1608308270000|2020-12-18 16:17:50|3612.45|3612.45|3613.11|3613.11|3613.36|3613.36|3612.45|3612.45|0
1608308280000|2020-12-18 16:18:00|3613.51|3613.51|3613.85|3613.85|3613.91|3613.91|3613.51|3613.51|0
1608308290000|2020-12-18 16:18:10|3613.7|3613.7|3614.1|3614.1|3614.49|3614.49|3613.7|3613.7|0
1608308300000|2020-12-18 16:18:20|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|0
1608308310000|2020-12-18 16:18:30|3614.84|3614.84|3615.79|3615.79|3615.79|3615.79|3614.84|3614.84|0
1608308320000|2020-12-18 16:18:40|3615.71|3615.71|3615.4|3615.4|3615.71|3615.71|3615.31|3615.31|0
1608308330000|2020-12-18 16:18:50|3614.71|3614.71|3615.7|3615.7|3615.85|3615.85|3614.71|3614.71|0
1608308350000|2020-12-18 16:19:10|3616.1|3616.1|3616.19|3616.19|3616.19|3616.19|3615.7|3615.7|0
1608308360000|2020-12-18 16:19:20|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|0
1608308380000|2020-12-18 16:19:40|3616.19|3616.19|3616.19|3616.19|3616.19|3616.19|3616.19|3616.19|0
1608308400000|2020-12-18 16:20:00|3616.34|3616.34|3616.89|3616.89|3616.89|3616.89|3616.34|3616.34|0
1608308410000|2020-12-18 16:20:10|3616.97|3616.97|3616.89|3616.89|3616.97|3616.97|3616.89|3616.89|0
1608308420000|2020-12-18 16:20:20|3616.55|3616.55|3618.06|3618.06|3618.06|3618.06|3616.4|3616.4|0
1608308430000|2020-12-18 16:20:30|3617.91|3617.91|3618.23|3618.23|3618.23|3618.23|3617.83|3617.83|0
1608308440000|2020-12-18 16:20:40|3618.62|3618.62|3618.69|3618.69|3618.69|3618.69|3618.17|3618.17|0
1608308450000|2020-12-18 16:20:50|3618.64|3618.64|3619.43|3619.43|3619.43|3619.43|3618.64|3618.64|0
1608308460000|2020-12-18 16:21:00|3619.09|3619.09|3619.01|3619.01|3619.39|3619.39|3619.01|3619.01|0
1608308470000|2020-12-18 16:21:10|3618.89|3618.89|3619.63|3619.63|3619.63|3619.63|3618.89|3618.89|0
1608308480000|2020-12-18 16:21:20|3619.58|3619.58|3619.88|3619.88|3619.97|3619.97|3619.23|3619.23|0
1608308490000|2020-12-18 16:21:30|3620.67|3620.67|3620.36|3620.36|3620.67|3620.67|3620.28|3620.28|0
1608308500000|2020-12-18 16:21:40|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|0
1608308510000|2020-12-18 16:21:50|3620.36|3620.36|3621.1|3621.1|3621.1|3621.1|3620.36|3620.36|0
1608308520000|2020-12-18 16:22:00|3621.49|3621.49|3621.46|3621.46|3621.58|3621.58|3621.46|3621.46|0
1608308530000|2020-12-18 16:22:10|3620.66|3620.66|3620.9|3620.9|3621.06|3621.06|3620.57|3620.57|0
1608308540000|2020-12-18 16:22:20|3621.24|3621.24|3621.19|3621.19|3621.24|3621.24|3621.19|3621.19|0
1608308550000|2020-12-18 16:22:30|3621.93|3621.93|3623.09|3623.09|3623.34|3623.34|3621.93|3621.93|0
1608308560000|2020-12-18 16:22:40|3623.49|3623.49|3623.88|3623.88|3623.88|3623.88|3623.49|3623.49|0
1608308570000|2020-12-18 16:22:50|3624|3624|3623.5|3623.5|3624|3624|3623.5|3623.5|0
1608308580000|2020-12-18 16:23:00|3623.9|3623.9|3623.9|3623.9|3624.24|3624.24|3623.55|3623.55|0
1608308590000|2020-12-18 16:23:10|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|3623.55|0
1608308600000|2020-12-18 16:23:20|3623.21|3623.21|3622.17|3622.17|3623.21|3623.21|3622.17|3622.17|0
1608308610000|2020-12-18 16:23:30|3621.04|3621.04|3621.38|3621.38|3621.43|3621.43|3621.04|3621.04|0
1608308620000|2020-12-18 16:23:40|3621.43|3621.43|3621.94|3621.94|3621.94|3621.94|3621.43|3621.43|0
1608308630000|2020-12-18 16:23:50|3621.82|3621.82|3622.21|3622.21|3622.21|3622.21|3621.82|3621.82|0
1608308640000|2020-12-18 16:24:00|3622.9|3622.9|3623.69|3623.69|3623.69|3623.69|3622.58|3622.58|0
1608308660000|2020-12-18 16:24:20|3623.61|3623.61|3623.33|3623.33|3623.73|3623.73|3623.33|3623.33|0
1608308670000|2020-12-18 16:24:30|3623.28|3623.28|3623.66|3623.66|3623.82|3623.82|3623.28|3623.28|0
1608308680000|2020-12-18 16:24:40|3624|3624|3624|3624|3624|3624|3624|3624|0
1608308690000|2020-12-18 16:24:50|3624.08|3624.08|3623.93|3623.93|3624.25|3624.25|3623.85|3623.85|0
1608308700000|2020-12-18 16:25:00|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|3624.05|0
1608308710000|2020-12-18 16:25:10|3623.37|3623.37|3622.69|3622.69|3623.37|3623.37|3622.69|3622.69|0
1608308720000|2020-12-18 16:25:20|3623.09|3623.09|3622.66|3622.66|3623.09|3623.09|3622.66|3622.66|0
1608308730000|2020-12-18 16:25:30|3622.27|3622.27|3623.5|3623.5|3623.5|3623.5|3622.15|3622.15|0
1608308740000|2020-12-18 16:25:40|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|0
1608308770000|2020-12-18 16:26:10|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|3623.51|0
1608308780000|2020-12-18 16:26:20|3623.43|3623.43|3622.84|3622.84|3623.43|3623.43|3622.84|3622.84|0
1608308790000|2020-12-18 16:26:30|3622.5|3622.5|3622.58|3622.58|3622.58|3622.58|3622.5|3622.5|0
1608308800000|2020-12-18 16:26:40|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|3622.18|0
1608308810000|2020-12-18 16:26:50|3621.79|3621.79|3621.32|3621.32|3621.79|3621.79|3621.32|3621.32|0
1608308820000|2020-12-18 16:27:00|3621.66|3621.66|3621.66|3621.66|3621.66|3621.66|3621.66|3621.66|0
1608308830000|2020-12-18 16:27:10|3620.98|3620.98|3621.04|3621.04|3621.04|3621.04|3620.64|3620.64|0
1608308840000|2020-12-18 16:27:20|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|3621.38|0
1608308850000|2020-12-18 16:27:30|3621.26|3621.26|3620.38|3620.38|3621.26|3621.26|3620.04|3620.04|0
1608308860000|2020-12-18 16:27:40|3619.99|3619.99|3619.67|3619.67|3620.14|3620.14|3619.67|3619.67|0
1608308870000|2020-12-18 16:27:50|3620.02|3620.02|3618.71|3618.71|3620.07|3620.07|3618.36|3618.36|0
1608308880000|2020-12-18 16:28:00|3619.05|3619.05|3617.15|3617.15|3619.05|3619.05|3617.15|3617.15|0
1608308890000|2020-12-18 16:28:10|3617.04|3617.04|3616.3|3616.3|3617.04|3617.04|3615.96|3615.96|0
1608308900000|2020-12-18 16:28:20|3616.25|3616.25|3616.19|3616.19|3616.59|3616.59|3616.19|3616.19|0
1608308910000|2020-12-18 16:28:30|3616.03|3616.03|3615.63|3615.63|3616.03|3616.03|3615.23|3615.23|0
1608308920000|2020-12-18 16:28:40|3615.8|3615.8|3616.27|3616.27|3616.27|3616.27|3615.8|3615.8|0
1608308930000|2020-12-18 16:28:50|3616.61|3616.61|3616.95|3616.95|3616.96|3616.96|3616.61|3616.61|0
1608308940000|2020-12-18 16:29:00|3617.3|3617.3|3617.14|3617.14|3617.8|3617.8|3616.32|3616.32|0
1608308950000|2020-12-18 16:29:10|3617.29|3617.29|3616.16|3616.16|3617.29|3617.29|3615.67|3615.67|0
1608308960000|2020-12-18 16:29:20|3615.37|3615.37|3614.24|3614.24|3615.37|3615.37|3614.24|3614.24|0
1608308970000|2020-12-18 16:29:30|3614.16|3614.16|3614.88|3614.88|3615.67|3615.67|3614.05|3614.05|0
1608308980000|2020-12-18 16:29:40|3614.54|3614.54|3613.46|3613.46|3615.17|3615.17|3613.12|3613.12|0
1608308990000|2020-12-18 16:29:50|3613.58|3613.58|3614.74|3614.74|3615.18|3615.18|3613.58|3613.58|0
1608538500000|2020-12-21 08:15:00|3488.49|3488.49|3494.9|3494.9|3494.9|3494.9|3487.41|3487.41|0
1608538510000|2020-12-21 08:15:10|3494.3|3494.3|3496.74|3496.74|3497.15|3497.15|3491.91|3491.91|0
1608538520000|2020-12-21 08:15:20|3497.32|3497.32|3503.75|3503.75|3504.31|3504.31|3497.32|3497.32|0
1608538530000|2020-12-21 08:15:30|3502.96|3502.96|3503.11|3503.11|3503.26|3503.26|3502.96|3502.96|0
1608538540000|2020-12-21 08:15:40|3500.1|3500.1|3499.22|3499.22|3500.89|3500.89|3499.22|3499.22|0
1608538550000|2020-12-21 08:15:50|3502.39|3502.39|3506.93|3506.93|3506.93|3506.93|3502|3502|0
1608538560000|2020-12-21 08:16:00|3507.72|3507.72|3506.36|3506.36|3507.72|3507.72|3506.36|3506.36|0
1608538570000|2020-12-21 08:16:10|3507.55|3507.55|3513.11|3513.11|3513.11|3513.11|3507.55|3507.55|0
1608538580000|2020-12-21 08:16:20|3514.3|3514.3|3515.03|3515.03|3515.03|3515.03|3514.3|3514.3|0
1608538590000|2020-12-21 08:16:30|3511.46|3511.46|3519.51|3519.51|3519.51|3519.51|3511.46|3511.46|0
1608538600000|2020-12-21 08:16:40|3518.82|3518.82|3518.74|3518.74|3520.22|3520.22|3518.48|3518.48|0
1608538610000|2020-12-21 08:16:50|3519.93|3519.93|3510.6|3510.6|3519.93|3519.93|3510.6|3510.6|0
1608538620000|2020-12-21 08:17:00|3508.22|3508.22|3512.48|3512.48|3513.16|3513.16|3508.22|3508.22|0
1608538630000|2020-12-21 08:17:10|3512.39|3512.39|3514.91|3514.91|3515.27|3515.27|3512.09|3512.09|0
1608538640000|2020-12-21 08:17:20|3510.15|3510.15|3511.34|3511.34|3511.34|3511.34|3510.15|3510.15|0
1608538650000|2020-12-21 08:17:30|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|3512.93|0
1608538660000|2020-12-21 08:17:40|3513.72|3513.72|3514.05|3514.05|3514.05|3514.05|3513.72|3513.72|0
1608538670000|2020-12-21 08:17:50|3512.86|3512.86|3511.67|3511.67|3512.86|3512.86|3511.67|3511.67|0
1608538680000|2020-12-21 08:18:00|3508.1|3508.1|3509.61|3509.61|3509.69|3509.69|3505.32|3505.32|0
1608538690000|2020-12-21 08:18:10|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|3506.83|0
1608538700000|2020-12-21 08:18:20|3504.84|3504.84|3501.32|3501.32|3505.14|3505.14|3501.32|3501.32|0
1608538710000|2020-12-21 08:18:30|3500.98|3500.98|3488.28|3488.28|3500.98|3500.98|3488.28|3488.28|0
1608538720000|2020-12-21 08:18:40|3488.62|3488.62|3485.61|3485.61|3488.78|3488.78|3484.81|3484.81|0
1608538730000|2020-12-21 08:18:50|3493.15|3493.15|3492.35|3492.35|3493.94|3493.94|3487.99|3487.99|0
1608538740000|2020-12-21 08:19:00|3490.77|3490.77|3489.48|3489.48|3490.77|3490.77|3489.48|3489.48|0
1608538750000|2020-12-21 08:19:10|3490.12|3490.12|3489.63|3489.63|3491|3491|3489.02|3489.02|0
1608538760000|2020-12-21 08:19:20|3492.8|3492.8|3492.8|3492.8|3492.8|3492.8|3492.8|3492.8|0
1608538770000|2020-12-21 08:19:30|3492.41|3492.41|3488.78|3488.78|3494.28|3494.28|3488.78|3488.78|0
1608538780000|2020-12-21 08:19:40|3491.16|3491.16|3491.21|3491.21|3491.79|3491.79|3490.76|3490.76|0
1608538790000|2020-12-21 08:19:50|3492.8|3492.8|3492.11|3492.11|3492.8|3492.8|3492.11|3492.11|0
1608538800000|2020-12-21 08:20:00|3491.97|3491.97|3477.61|3477.61|3491.97|3491.97|3477.61|3477.61|0
1608538810000|2020-12-21 08:20:10|3477.95|3477.95|3478.46|3478.46|3478.68|3478.68|3474.31|3474.31|0
1608538820000|2020-12-21 08:20:20|3477.77|3477.77|3474.96|3474.96|3477.77|3477.77|3472.58|3472.58|0
1608538830000|2020-12-21 08:20:30|3475.3|3475.3|3472.85|3472.85|3475.3|3475.3|3472.85|3472.85|0
1608538840000|2020-12-21 08:20:40|3475.63|3475.63|3475.13|3475.13|3481.08|3481.08|3473.94|3473.94|0
1608538850000|2020-12-21 08:20:50|3473.14|3473.14|3469.74|3469.74|3473.14|3473.14|3469.74|3469.74|0
1608538860000|2020-12-21 08:21:00|3469.06|3469.06|3463.94|3463.94|3472.23|3472.23|3463.03|3463.03|0
1608538870000|2020-12-21 08:21:10|3466.71|3466.71|3464.91|3464.91|3466.71|3466.71|3464.73|3464.73|0
1608538880000|2020-12-21 08:21:20|3463.72|3463.72|3460.9|3460.9|3463.72|3463.72|3460.9|3460.9|0
1608538890000|2020-12-21 08:21:30|3461.31|3461.31|3461.31|3461.31|3461.31|3461.31|3461.31|3461.31|0
1608538900000|2020-12-21 08:21:40|3464.09|3464.09|3466.58|3466.58|3466.58|3466.58|3464.09|3464.09|0
1608538920000|2020-12-21 08:22:00|3465.55|3465.55|3470.63|3470.63|3470.63|3470.63|3465.55|3465.55|0
1608538940000|2020-12-21 08:22:20|3474.2|3474.2|3475.91|3475.91|3475.91|3475.91|3471.82|3471.82|0
1608538950000|2020-12-21 08:22:30|3475.11|3475.11|3477.89|3477.89|3477.89|3477.89|3475.11|3475.11|0
1608538960000|2020-12-21 08:22:40|3477.55|3477.55|3479.93|3479.93|3481.52|3481.52|3477.55|3477.55|0
1608538970000|2020-12-21 08:22:50|3478.34|3478.34|3481.12|3481.12|3481.12|3481.12|3478.34|3478.34|0
1608538980000|2020-12-21 08:23:00|3479.14|3479.14|3478.91|3478.91|3479.14|3479.14|3474.54|3474.54|0
1608538990000|2020-12-21 08:23:10|3479.25|3479.25|3479.25|3479.25|3481.29|3481.29|3478.12|3478.12|0
1608539000000|2020-12-21 08:23:20|3479.65|3479.65|3479.65|3479.65|3479.65|3479.65|3479.65|3479.65|0
1608539010000|2020-12-21 08:23:30|3477.27|3477.27|3474.71|3474.71|3477.27|3477.27|3474.71|3474.71|0
1608539020000|2020-12-21 08:23:40|3474.55|3474.55|3475.91|3475.91|3476.93|3476.93|3474.55|3474.55|0
1608539030000|2020-12-21 08:23:50|3476.3|3476.3|3477.3|3477.3|3477.42|3477.42|3475.83|3475.83|0
1608539040000|2020-12-21 08:24:00|3475.59|3475.59|3474.77|3474.77|3475.59|3475.59|3472.04|3472.04|0
1608539050000|2020-12-21 08:24:10|3475.79|3475.79|3476.48|3476.48|3478.18|3478.18|3475.79|3475.79|0
1608539060000|2020-12-21 08:24:20|3476.06|3476.06|3470.73|3470.73|3476.06|3476.06|3470.73|3470.73|0
1608539070000|2020-12-21 08:24:30|3470.56|3470.56|3462.08|3462.08|3470.56|3470.56|3462.08|3462.08|0
1608539080000|2020-12-21 08:24:40|3461.4|3461.4|3467.92|3467.92|3467.92|3467.92|3461.4|3461.4|0
1608539090000|2020-12-21 08:24:50|3467.77|3467.77|3468|3468|3468.27|3468.27|3467.59|3467.59|0
1608539100000|2020-12-21 08:25:00|3468.16|3468.16|3468.16|3468.16|3468.16|3468.16|3468.16|3468.16|0
1608539110000|2020-12-21 08:25:10|3469.75|3469.75|3478.43|3478.43|3478.43|3478.43|3469.75|3469.75|0
1608539120000|2020-12-21 08:25:20|3480.02|3480.02|3485.19|3485.19|3485.35|3485.35|3480.02|3480.02|0
1608539130000|2020-12-21 08:25:30|3486.61|3486.61|3486.03|3486.03|3486.61|3486.61|3486.03|3486.03|0
1608539140000|2020-12-21 08:25:40|3487.61|3487.61|3487.22|3487.22|3487.61|3487.61|3487.22|3487.22|0
1608539150000|2020-12-21 08:25:50|3486.82|3486.82|3486.99|3486.99|3489.6|3489.6|3486.82|3486.82|0
1608539160000|2020-12-21 08:26:00|3485|3485|3483.41|3483.41|3485|3485|3483.41|3483.41|0
1608539170000|2020-12-21 08:26:10|3482.05|3482.05|3483.92|3483.92|3484.26|3484.26|3482.05|3482.05|0
1608539180000|2020-12-21 08:26:20|3483.24|3483.24|3483.92|3483.92|3483.92|3483.92|3483.24|3483.24|0
1608539190000|2020-12-21 08:26:30|3482.93|3482.93|3483.27|3483.27|3483.61|3483.61|3482.93|3482.93|0
1608539200000|2020-12-21 08:26:40|3483.95|3483.95|3486.91|3486.91|3486.91|3486.91|3483.95|3483.95|0
1608539210000|2020-12-21 08:26:50|3488.31|3488.31|3486.39|3486.39|3488.31|3488.31|3482.42|3482.42|0
1608539220000|2020-12-21 08:27:00|3487.98|3487.98|3490.42|3490.42|3490.42|3490.42|3487.64|3487.64|0
1608539230000|2020-12-21 08:27:10|3490.02|3490.02|3491.61|3491.61|3491.61|3491.61|3490.02|3490.02|0
1608539240000|2020-12-21 08:27:20|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|3491.16|0
1608539250000|2020-12-21 08:27:30|3492.75|3492.75|3493.14|3493.14|3493.14|3493.14|3492.75|3492.75|0
1608539260000|2020-12-21 08:27:40|3491.95|3491.95|3492.35|3492.35|3492.35|3492.35|3491.95|3491.95|0
1608539270000|2020-12-21 08:27:50|3493.14|3493.14|3491.05|3491.05|3493.83|3493.83|3491.05|3491.05|0
1608539280000|2020-12-21 08:28:00|3490.37|3490.37|3485.56|3485.56|3490.37|3490.37|3485.56|3485.56|0
1608539290000|2020-12-21 08:28:10|3486.25|3486.25|3483.87|3483.87|3486.93|3486.93|3483.87|3483.87|0
1608539300000|2020-12-21 08:28:20|3484.02|3484.02|3484.02|3484.02|3484.36|3484.36|3484.02|3484.02|0
1608539310000|2020-12-21 08:28:30|3484.7|3484.7|3490.35|3490.35|3490.35|3490.35|3484.7|3484.7|0
1608539320000|2020-12-21 08:28:40|3490.6|3490.6|3490.31|3490.31|3491.39|3491.39|3489.97|3489.97|0
1608539330000|2020-12-21 08:28:50|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|0
1608539350000|2020-12-21 08:29:10|3489.18|3489.18|3489.18|3489.18|3489.18|3489.18|3489.18|3489.18|0
1608539360000|2020-12-21 08:29:20|3488.88|3488.88|3488.67|3488.67|3488.88|3488.88|3488.67|3488.67|0
1608539370000|2020-12-21 08:29:30|3489.12|3489.12|3492.17|3492.17|3492.33|3492.33|3489.12|3489.12|0
1608539380000|2020-12-21 08:29:40|3490.58|3490.58|3493.75|3493.75|3493.75|3493.75|3490.58|3490.58|0
1608539390000|2020-12-21 08:29:50|3492.1|3492.1|3494.3|3494.3|3494.3|3494.3|3492.1|3492.1|0
1608539400000|2020-12-21 08:30:00|3494.18|3494.18|3495.3|3495.3|3496.16|3496.16|3494.18|3494.18|0
1608539410000|2020-12-21 08:30:10|3495.56|3495.56|3494.76|3494.76|3495.56|3495.56|3494.34|3494.34|0
1608539420000|2020-12-21 08:30:20|3496.12|3496.12|3496.12|3496.12|3496.12|3496.12|3496.12|3496.12|0
1608539430000|2020-12-21 08:30:30|3494.14|3494.14|3495.73|3495.73|3495.73|3495.73|3494.14|3494.14|0
1608539440000|2020-12-21 08:30:40|3496.12|3496.12|3499.66|3499.66|3500.46|3500.46|3496.12|3496.12|0
1608539450000|2020-12-21 08:30:50|3500.01|3500.01|3502.39|3502.39|3502.39|3502.39|3500.01|3500.01|0
1608539460000|2020-12-21 08:31:00|3502.88|3502.88|3498.26|3498.26|3502.88|3502.88|3498.26|3498.26|0
1608539470000|2020-12-21 08:31:10|3495.88|3495.88|3494.75|3494.75|3496.12|3496.12|3493.04|3493.04|0
1608539480000|2020-12-21 08:31:20|3496.12|3496.12|3495.8|3495.8|3496.46|3496.46|3495.8|3495.8|0
1608539490000|2020-12-21 08:31:30|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|3495.94|0
1608539510000|2020-12-21 08:31:50|3497.53|3497.53|3500.31|3500.31|3500.31|3500.31|3495.15|3495.15|0
1608539520000|2020-12-21 08:32:00|3499.12|3499.12|3501.5|3501.5|3501.5|3501.5|3499.12|3499.12|0
1608539530000|2020-12-21 08:32:10|3499.91|3499.91|3500.59|3500.59|3500.59|3500.59|3499.91|3499.91|0
1608539540000|2020-12-21 08:32:20|3499.01|3499.01|3499.71|3499.71|3499.71|3499.71|3498.67|3498.67|0
1608539550000|2020-12-21 08:32:30|3500.4|3500.4|3500.74|3500.74|3501.08|3501.08|3500.4|3500.4|0
1608539560000|2020-12-21 08:32:40|3498.75|3498.75|3497.84|3497.84|3498.75|3498.75|3497.84|3497.84|0
1608539570000|2020-12-21 08:32:50|3498.19|3498.19|3497.5|3497.5|3498.19|3498.19|3497.5|3497.5|0
1608539580000|2020-12-21 08:33:00|3497.84|3497.84|3503.91|3503.91|3504.06|3504.06|3497.84|3497.84|0
1608539590000|2020-12-21 08:33:10|3504.7|3504.7|3505.73|3505.73|3505.73|3505.73|3504.7|3504.7|0
1608539600000|2020-12-21 08:33:20|3507.09|3507.09|3507.09|3507.09|3507.09|3507.09|3507.09|3507.09|0
1608539610000|2020-12-21 08:33:30|3505.9|3505.9|3507.05|3507.05|3507.05|3507.05|3505.9|3505.9|0
1608539620000|2020-12-21 08:33:40|3507.69|3507.69|3509.59|3509.59|3509.59|3509.59|3507.69|3507.69|0
1608539630000|2020-12-21 08:33:50|3509.76|3509.76|3506.98|3506.98|3509.76|3509.76|3506.98|3506.98|0
1608539640000|2020-12-21 08:34:00|3507.13|3507.13|3506.18|3506.18|3507.28|3507.28|3504.65|3504.65|0
1608539650000|2020-12-21 08:34:10|3506.98|3506.98|3504.76|3504.76|3507.37|3507.37|3504.76|3504.76|0
1608539660000|2020-12-21 08:34:20|3504.51|3504.51|3503.64|3503.64|3504.83|3504.83|3503.64|3503.64|0
1608539670000|2020-12-21 08:34:30|3503.25|3503.25|3506.63|3506.63|3506.99|3506.99|3503.25|3503.25|0
1608539680000|2020-12-21 08:34:40|3505.84|3505.84|3503.32|3503.32|3505.84|3505.84|3503.32|3503.32|0
1608539690000|2020-12-21 08:34:50|3502.83|3502.83|3502.5|3502.5|3502.83|3502.83|3502.5|3502.5|0
1608539700000|2020-12-21 08:35:00|3502.41|3502.41|3501.67|3501.67|3502.41|3502.41|3501.67|3501.67|0
1608539710000|2020-12-21 08:35:10|3500.64|3500.64|3501.32|3501.32|3501.32|3501.32|3500.64|3500.64|0
1608539720000|2020-12-21 08:35:20|3499.96|3499.96|3501.22|3501.22|3501.22|3501.22|3499.27|3499.27|0
1608539730000|2020-12-21 08:35:30|3501.57|3501.57|3503.73|3503.73|3503.73|3503.73|3501.57|3501.57|0
1608539740000|2020-12-21 08:35:40|3502.54|3502.54|3502.27|3502.27|3502.54|3502.54|3502.27|3502.27|0
1608539760000|2020-12-21 08:36:00|3503.86|3503.86|3504.6|3504.6|3504.6|3504.6|3503.86|3503.86|0
1608539770000|2020-12-21 08:36:10|3504.94|3504.94|3504.6|3504.6|3504.94|3504.94|3504.6|3504.6|0
1608539780000|2020-12-21 08:36:20|3506.19|3506.19|3509.37|3509.37|3509.37|3509.37|3506.19|3506.19|0
1608539790000|2020-12-21 08:36:30|3509.95|3509.95|3510.7|3510.7|3510.82|3510.82|3509.95|3509.95|0
1608539800000|2020-12-21 08:36:40|3512.68|3512.68|3517.85|3517.85|3517.85|3517.85|3512.68|3512.68|0
1608539810000|2020-12-21 08:36:50|3517.45|3517.45|3518.47|3518.47|3518.47|3518.47|3517.45|3517.45|0
1608539820000|2020-12-21 08:37:00|3517.28|3517.28|3515.23|3515.23|3517.28|3517.28|3515.23|3515.23|0
1608539830000|2020-12-21 08:37:10|3514.89|3514.89|3514.89|3514.89|3514.89|3514.89|3514.89|3514.89|0
1608539840000|2020-12-21 08:37:20|3514.5|3514.5|3514.47|3514.47|3514.5|3514.5|3514.1|3514.1|0
1608539850000|2020-12-21 08:37:30|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|0
1608539860000|2020-12-21 08:37:40|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|0
1608539870000|2020-12-21 08:37:50|3518.04|3518.04|3518.04|3518.04|3518.04|3518.04|3518.04|3518.04|0
1608539890000|2020-12-21 08:38:10|3518.83|3518.83|3517.1|3517.1|3518.83|3518.83|3517.1|3517.1|0
1608539900000|2020-12-21 08:38:20|3516.3|3516.3|3516.88|3516.88|3516.88|3516.88|3516.3|3516.3|0
1608539910000|2020-12-21 08:38:30|3515.86|3515.86|3515.38|3515.38|3517.57|3517.57|3515.38|3515.38|0
1608539920000|2020-12-21 08:38:40|3516.97|3516.97|3517.69|3517.69|3517.76|3517.76|3516.97|3516.97|0
1608539930000|2020-12-21 08:38:50|3515.31|3515.31|3517.3|3517.3|3517.3|3517.3|3514.52|3514.52|0
1608539940000|2020-12-21 08:39:00|3516.5|3516.5|3517.3|3517.3|3518.88|3518.88|3516.5|3516.5|0
1608539950000|2020-12-21 08:39:10|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|0
1608539960000|2020-12-21 08:39:20|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|3517.71|0
1608539970000|2020-12-21 08:39:30|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|3516.92|0
1608539990000|2020-12-21 08:39:50|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|3518.51|0
1608540000000|2020-12-21 08:40:00|3518.56|3518.56|3515.78|3515.78|3518.56|3518.56|3515.78|3515.78|0
1608540020000|2020-12-21 08:40:20|3517.77|3517.77|3518.44|3518.44|3518.69|3518.69|3517.66|3517.66|0
1608540040000|2020-12-21 08:40:40|3518.28|3518.28|3521.23|3521.23|3521.23|3521.23|3518.28|3518.28|0
1608540050000|2020-12-21 08:40:50|3521.35|3521.35|3521.72|3521.72|3521.74|3521.74|3520.55|3520.55|0
1608540060000|2020-12-21 08:41:00|3521.39|3521.39|3521.65|3521.65|3521.98|3521.98|3521.39|3521.39|0
1608540070000|2020-12-21 08:41:10|3521.32|3521.32|3523.68|3523.68|3524.34|3524.34|3521.24|3521.24|0
1608540080000|2020-12-21 08:41:20|3525.27|3525.27|3527.02|3527.02|3527.02|3527.02|3525.27|3525.27|0
1608540090000|2020-12-21 08:41:30|3526.94|3526.94|3527.85|3527.85|3527.85|3527.85|3526.94|3526.94|0
1608540100000|2020-12-21 08:41:40|3529.43|3529.43|3529.68|3529.68|3529.68|3529.68|3529.43|3529.43|0
1608540110000|2020-12-21 08:41:50|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|0
1608540120000|2020-12-21 08:42:00|3530.72|3530.72|3529.14|3529.14|3530.72|3530.72|3529.14|3529.14|0
1608540130000|2020-12-21 08:42:10|3527.55|3527.55|3525.06|3525.06|3527.55|3527.55|3525.06|3525.06|0
1608540140000|2020-12-21 08:42:20|3524.72|3524.72|3524.03|3524.03|3524.72|3524.72|3524.03|3524.03|0
1608540150000|2020-12-21 08:42:30|3523.54|3523.54|3520.5|3520.5|3523.54|3523.54|3519.31|3519.31|0
1608540160000|2020-12-21 08:42:40|3520.9|3520.9|3522.4|3522.4|3522.48|3522.48|3520.9|3520.9|0
1608540170000|2020-12-21 08:42:50|3521.21|3521.21|3516.78|3516.78|3521.21|3521.21|3516.78|3516.78|0
1608540180000|2020-12-21 08:43:00|3517.97|3517.97|3518.37|3518.37|3518.37|3518.37|3517.97|3517.97|0
1608540190000|2020-12-21 08:43:10|3519.56|3519.56|3517.97|3517.97|3519.56|3519.56|3517.97|3517.97|0
1608540200000|2020-12-21 08:43:20|3519.56|3519.56|3520.15|3520.15|3520.45|3520.45|3519.56|3519.56|0
1608540210000|2020-12-21 08:43:30|3518.56|3518.56|3520.55|3520.55|3520.55|3520.55|3518.56|3518.56|0
1608540220000|2020-12-21 08:43:40|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|0
1608540230000|2020-12-21 08:43:50|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|3520.89|0
1608540250000|2020-12-21 08:44:10|3523.27|3523.27|3525.68|3525.68|3525.68|3525.68|3523.27|3523.27|0
1608540260000|2020-12-21 08:44:20|3526.08|3526.08|3524.8|3524.8|3526.79|3526.79|3524.02|3524.02|0
1608540270000|2020-12-21 08:44:30|3524.65|3524.65|3519.87|3519.87|3524.65|3524.65|3519.87|3519.87|0
1608540280000|2020-12-21 08:44:40|3520.27|3520.27|3524|3524|3528.42|3528.42|3520.27|3520.27|0
1608540290000|2020-12-21 08:44:50|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|3522.41|0
1608540300000|2020-12-21 08:45:00|3522.75|3522.75|3523.13|3523.13|3523.13|3523.13|3520.48|3520.48|0
1608540310000|2020-12-21 08:45:10|3521.94|3521.94|3520.8|3520.8|3521.94|3521.94|3520.8|3520.8|0
1608540320000|2020-12-21 08:45:20|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|3520.41|0
1608540330000|2020-12-21 08:45:30|3519.38|3519.38|3518.24|3518.24|3519.43|3519.43|3518.24|3518.24|0
1608540340000|2020-12-21 08:45:40|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|0
1608540350000|2020-12-21 08:45:50|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|0
1608540360000|2020-12-21 08:46:00|3520.49|3520.49|3515.27|3515.27|3520.64|3520.64|3515.27|3515.27|0
1608540370000|2020-12-21 08:46:10|3516.07|3516.07|3516.48|3516.48|3516.48|3516.48|3516.07|3516.07|0
1608540400000|2020-12-21 08:46:40|3518.07|3518.07|3518.15|3518.15|3518.15|3518.15|3518.07|3518.07|0
1608540410000|2020-12-21 08:46:50|3518.23|3518.23|3518.97|3518.97|3518.97|3518.97|3518.23|3518.23|0
1608540420000|2020-12-21 08:47:00|3517.95|3517.95|3513.21|3513.21|3517.95|3517.95|3513.21|3513.21|0
1608540440000|2020-12-21 08:47:20|3513.89|3513.89|3515.55|3515.55|3515.89|3515.89|3513.89|3513.89|0
1608540460000|2020-12-21 08:47:40|3515.15|3515.15|3516.51|3516.51|3516.51|3516.51|3515.15|3515.15|0
1608540470000|2020-12-21 08:47:50|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|3516.18|0
1608540480000|2020-12-21 08:48:00|3518.16|3518.16|3518.31|3518.31|3518.31|3518.31|3518.16|3518.16|0
1608540490000|2020-12-21 08:48:10|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|3519.33|0
1608540500000|2020-12-21 08:48:20|3519.17|3519.17|3516.16|3516.16|3519.17|3519.17|3516.16|3516.16|0
1608540520000|2020-12-21 08:48:40|3515.37|3515.37|3512.99|3512.99|3515.37|3515.37|3512.99|3512.99|0
1608540530000|2020-12-21 08:48:50|3514.57|3514.57|3512.57|3512.57|3514.57|3514.57|3512.57|3512.57|0
1608540540000|2020-12-21 08:49:00|3514.95|3514.95|3514.97|3514.97|3515.31|3515.31|3514.95|3514.95|0
1608540550000|2020-12-21 08:49:10|3512.99|3512.99|3512.57|3512.57|3512.99|3512.99|3512.57|3512.57|0
1608540560000|2020-12-21 08:49:20|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|0
1608540570000|2020-12-21 08:49:30|3510.7|3510.7|3510.16|3510.16|3510.7|3510.7|3510.02|3510.02|0
1608540580000|2020-12-21 08:49:40|3510|3510|3509.37|3509.37|3510|3510|3509.21|3509.21|0
1608540590000|2020-12-21 08:49:50|3508.97|3508.97|3511.01|3511.01|3511.01|3511.01|3508.63|3508.63|0
1608540600000|2020-12-21 08:50:00|3510.77|3510.77|3509.42|3509.42|3510.77|3510.77|3509.02|3509.02|0
1608540610000|2020-12-21 08:50:10|3510.16|3510.16|3512.77|3512.77|3512.77|3512.77|3510.16|3510.16|0
1608540620000|2020-12-21 08:50:20|3512.36|3512.36|3512.7|3512.7|3512.7|3512.7|3512.36|3512.36|0
1608540630000|2020-12-21 08:50:30|3511.33|3511.33|3511.33|3511.33|3511.33|3511.33|3511.33|3511.33|0
1608540650000|2020-12-21 08:50:50|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|3511.66|0
1608540660000|2020-12-21 08:51:00|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|3511.16|0
1608540670000|2020-12-21 08:51:10|3512.52|3512.52|3510.31|3510.31|3512.52|3512.52|3510.31|3510.31|0
1608540690000|2020-12-21 08:51:30|3512.29|3512.29|3511.1|3511.1|3512.29|3512.29|3511.1|3511.1|0
1608540700000|2020-12-21 08:51:40|3513.3|3513.3|3513.55|3513.55|3513.55|3513.55|3513.3|3513.3|0
1608540710000|2020-12-21 08:51:50|3516.72|3516.72|3516.97|3516.97|3516.97|3516.97|3516.72|3516.72|0
1608540720000|2020-12-21 08:52:00|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|0
1608540740000|2020-12-21 08:52:20|3517.37|3517.37|3519.21|3519.21|3519.21|3519.21|3517.37|3517.37|0
1608540750000|2020-12-21 08:52:30|3519.61|3519.61|3519.69|3519.69|3519.69|3519.69|3519.61|3519.61|0
1608540760000|2020-12-21 08:52:40|3520.1|3520.1|3518.52|3518.52|3520.1|3520.1|3518.52|3518.52|0
1608540770000|2020-12-21 08:52:50|3518.16|3518.16|3517.57|3517.57|3518.36|3518.36|3517.57|3517.57|0
1608540780000|2020-12-21 08:53:00|3515.18|3515.18|3516.93|3516.93|3516.93|3516.93|3515.18|3515.18|0
1608540800000|2020-12-21 08:53:20|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|3515.74|0
1608540810000|2020-12-21 08:53:30|3517.11|3517.11|3519.57|3519.57|3519.65|3519.65|3517.11|3517.11|0
1608540820000|2020-12-21 08:53:40|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|0
1608540830000|2020-12-21 08:53:50|3518.51|3518.51|3519.31|3519.31|3519.31|3519.31|3518.51|3518.51|0
1608540850000|2020-12-21 08:54:10|3518.51|3518.51|3517.13|3517.13|3518.51|3518.51|3517.13|3517.13|0
1608540860000|2020-12-21 08:54:20|3516.1|3516.1|3513.28|3513.28|3516.1|3516.1|3513.28|3513.28|0
1608540870000|2020-12-21 08:54:30|3514.47|3514.47|3510.66|3510.66|3514.47|3514.47|3510.66|3510.66|0
1608540880000|2020-12-21 08:54:40|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|3510.49|0
1608540890000|2020-12-21 08:54:50|3510.89|3510.89|3508.44|3508.44|3510.89|3510.89|3508.44|3508.44|0
1608540900000|2020-12-21 08:55:00|3509.24|3509.24|3508.68|3508.68|3509.24|3509.24|3507.49|3507.49|0
1608540910000|2020-12-21 08:55:10|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1608540920000|2020-12-21 08:55:20|3508.51|3508.51|3509.31|3509.31|3509.31|3509.31|3508.51|3508.51|0
1608540930000|2020-12-21 08:55:30|3507.94|3507.94|3507.55|3507.55|3507.94|3507.94|3507.55|3507.55|0
1608540940000|2020-12-21 08:55:40|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|0
1608540950000|2020-12-21 08:55:50|3506.41|3506.41|3505.49|3505.49|3506.41|3506.41|3505.49|3505.49|0
1608540960000|2020-12-21 08:56:00|3505.65|3505.65|3506.76|3506.76|3506.76|3506.76|3505.65|3505.65|0
1608540970000|2020-12-21 08:56:10|3506.36|3506.36|3507.54|3507.54|3507.54|3507.54|3506.36|3506.36|0
1608540980000|2020-12-21 08:56:20|3507.88|3507.88|3508.76|3508.76|3508.76|3508.76|3507.88|3507.88|0
1608540990000|2020-12-21 08:56:30|3510.34|3510.34|3507.26|3507.26|3510.69|3510.69|3507.26|3507.26|0
1608541000000|2020-12-21 08:56:40|3506.93|3506.93|3506.19|3506.19|3506.93|3506.93|3506.19|3506.19|0
1608541010000|2020-12-21 08:56:50|3505.8|3505.8|3504.27|3504.27|3505.8|3505.8|3504.27|3504.27|0
1608541020000|2020-12-21 08:57:00|3503.88|3503.88|3503.63|3503.63|3503.88|3503.88|3503.63|3503.63|0
1608541030000|2020-12-21 08:57:10|3505.22|3505.22|3508.63|3508.63|3508.85|3508.85|3505.22|3505.22|0
1608541040000|2020-12-21 08:57:20|3508.51|3508.51|3505.74|3505.74|3508.51|3508.51|3505.74|3505.74|0
1608541050000|2020-12-21 08:57:30|3504.94|3504.94|3505.61|3505.61|3505.61|3505.61|3504.94|3504.94|0
1608541060000|2020-12-21 08:57:40|3504.58|3504.58|3504.66|3504.66|3504.66|3504.66|3504.58|3504.58|0
1608541080000|2020-12-21 08:58:00|3504.27|3504.27|3504.66|3504.66|3504.66|3504.66|3503.47|3503.47|0
1608541090000|2020-12-21 08:58:10|3505.02|3505.02|3504.62|3504.62|3505.82|3505.82|3504.62|3504.62|0
1608541100000|2020-12-21 08:58:20|3504.97|3504.97|3505.09|3505.09|3505.76|3505.76|3504.92|3504.92|0
1608541120000|2020-12-21 08:58:40|3505.24|3505.24|3504.9|3504.9|3505.24|3505.24|3504.9|3504.9|0
1608541130000|2020-12-21 08:58:50|3503.31|3503.31|3505.7|3505.7|3505.7|3505.7|3503.31|3503.31|0
1608541140000|2020-12-21 08:59:00|3506.89|3506.89|3507.55|3507.55|3508.38|3508.38|3506.89|3506.89|0
1608541150000|2020-12-21 08:59:10|3507.1|3507.1|3506.68|3506.68|3507.5|3507.5|3506.68|3506.68|0
1608541160000|2020-12-21 08:59:20|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|3507.13|0
1608541170000|2020-12-21 08:59:30|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|0
1608541190000|2020-12-21 08:59:50|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|3507.67|0
1608541200000|2020-12-21 09:00:00|3507.18|3507.18|3507.01|3507.01|3507.18|3507.18|3507.01|3507.01|0
1608541210000|2020-12-21 09:00:10|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|3505.82|0
1608541220000|2020-12-21 09:00:20|3505.48|3505.48|3505.65|3505.65|3505.65|3505.65|3505.48|3505.48|0
1608541230000|2020-12-21 09:00:30|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|3506.44|0
1608541240000|2020-12-21 09:00:40|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|0
1608541250000|2020-12-21 09:00:50|3507.13|3507.13|3506.73|3506.73|3507.13|3507.13|3506.73|3506.73|0
1608541260000|2020-12-21 09:01:00|3506.34|3506.34|3505.65|3505.65|3506.34|3506.34|3505.65|3505.65|0
1608541270000|2020-12-21 09:01:10|3504.91|3504.91|3504.51|3504.51|3504.91|3504.91|3504.51|3504.51|0
1608541280000|2020-12-21 09:01:20|3504.1|3504.1|3503.22|3503.22|3504.1|3504.1|3503.22|3503.22|0
1608541290000|2020-12-21 09:01:30|3502.43|3502.43|3502.09|3502.09|3502.43|3502.43|3502.09|3502.09|0
1608541300000|2020-12-21 09:01:40|3502.01|3502.01|3502.01|3502.01|3502.01|3502.01|3502.01|3502.01|0
1608541320000|2020-12-21 09:02:00|3502.25|3502.25|3503.84|3503.84|3503.84|3503.84|3502.25|3502.25|0
1608541330000|2020-12-21 09:02:10|3504.18|3504.18|3501.17|3501.17|3504.18|3504.18|3501.17|3501.17|0
1608541340000|2020-12-21 09:02:20|3503.16|3503.16|3504.52|3504.52|3504.52|3504.52|3503.16|3503.16|0
1608541350000|2020-12-21 09:02:30|3504.87|3504.87|3505.66|3505.66|3505.66|3505.66|3504.87|3504.87|0
1608541370000|2020-12-21 09:02:50|3506.34|3506.34|3507.08|3507.08|3507.08|3507.08|3506.34|3506.34|0
1608541380000|2020-12-21 09:03:00|3507.48|3507.48|3506.35|3506.35|3507.48|3507.48|3505.31|3505.31|0
1608541390000|2020-12-21 09:03:10|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|3506.75|0
1608541400000|2020-12-21 09:03:20|3506.91|3506.91|3507.99|3507.99|3507.99|3507.99|3506.91|3506.91|0
1608541410000|2020-12-21 09:03:30|3507.6|3507.6|3507.6|3507.6|3507.99|3507.99|3507.6|3507.6|0
1608541420000|2020-12-21 09:03:40|3509.18|3509.18|3509.87|3509.87|3509.87|3509.87|3509.18|3509.18|0
1608541430000|2020-12-21 09:03:50|3510.12|3510.12|3510.91|3510.91|3510.91|3510.91|3510.12|3510.12|0
1608541440000|2020-12-21 09:04:00|3511.59|3511.59|3511.25|3511.25|3511.59|3511.59|3511.25|3511.25|0
1608541450000|2020-12-21 09:04:10|3510.84|3510.84|3510.39|3510.39|3511.18|3511.18|3510.39|3510.39|0
1608541460000|2020-12-21 09:04:20|3510.04|3510.04|3510.39|3510.39|3510.39|3510.39|3510.04|3510.04|0
1608541470000|2020-12-21 09:04:30|3511.18|3511.18|3511.97|3511.97|3511.97|3511.97|3511.18|3511.18|0
1608541480000|2020-12-21 09:04:40|3510.78|3510.78|3513.85|3513.85|3513.85|3513.85|3510.78|3510.78|0
1608541490000|2020-12-21 09:04:50|3514.87|3514.87|3514.87|3514.87|3514.87|3514.87|3514.87|3514.87|0
1608541500000|2020-12-21 09:05:00|3514.57|3514.57|3515.98|3515.98|3515.99|3515.99|3514.28|3514.28|0
1608541520000|2020-12-21 09:05:20|3516.77|3516.77|3517.45|3517.45|3517.45|3517.45|3516.77|3516.77|0
1608541530000|2020-12-21 09:05:30|3517.79|3517.79|3518.48|3518.48|3518.48|3518.48|3516.95|3516.95|0
1608541540000|2020-12-21 09:05:40|3516.89|3516.89|3517.22|3517.22|3517.22|3517.22|3516.89|3516.89|0
1608541550000|2020-12-21 09:05:50|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1608541560000|2020-12-21 09:06:00|3516.48|3516.48|3516.68|3516.68|3516.68|3516.68|3516.34|3516.34|0
1608541580000|2020-12-21 09:06:20|3515.65|3515.65|3515.73|3515.73|3515.81|3515.81|3515.65|3515.65|0
1608541590000|2020-12-21 09:06:30|3515.57|3515.57|3515.07|3515.07|3515.57|3515.57|3515.07|3515.07|0
1608541600000|2020-12-21 09:06:40|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|0
1608541610000|2020-12-21 09:06:50|3515.81|3515.81|3514.27|3514.27|3515.81|3515.81|3514.27|3514.27|0
1608541620000|2020-12-21 09:07:00|3513.98|3513.98|3513|3513|3513.98|3513.98|3513|3513|0
1608541630000|2020-12-21 09:07:10|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|3512.94|0
1608541650000|2020-12-21 09:07:30|3512.26|3512.26|3511.1|3511.1|3512.26|3512.26|3511.1|3511.1|0
1608541660000|2020-12-21 09:07:40|3510.7|3510.7|3510.19|3510.19|3511.5|3511.5|3510.19|3510.19|0
1608541670000|2020-12-21 09:07:50|3509.84|3509.84|3508.53|3508.53|3509.84|3509.84|3508.53|3508.53|0
1608541680000|2020-12-21 09:08:00|3509.22|3509.22|3509.05|3509.05|3509.9|3509.9|3508.71|3508.71|0
1608541690000|2020-12-21 09:08:10|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|0
1608541700000|2020-12-21 09:08:20|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|3511.04|0
1608541710000|2020-12-21 09:08:30|3510.01|3510.01|3509.16|3509.16|3510.01|3510.01|3508.82|3508.82|0
1608541720000|2020-12-21 09:08:40|3509.5|3509.5|3510.69|3510.69|3510.69|3510.69|3509.5|3509.5|0
1608541730000|2020-12-21 09:08:50|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|3511.11|0
1608541740000|2020-12-21 09:09:00|3510.71|3510.71|3511.27|3511.27|3511.27|3511.27|3510.33|3510.33|0
1608541750000|2020-12-21 09:09:10|3511.56|3511.56|3510.14|3510.14|3511.56|3511.56|3510.14|3510.14|0
1608541760000|2020-12-21 09:09:20|3509.8|3509.8|3508.36|3508.36|3509.95|3509.95|3508.36|3508.36|0
1608541770000|2020-12-21 09:09:30|3508.2|3508.2|3508.54|3508.54|3508.54|3508.54|3508.2|3508.2|0
1608541790000|2020-12-21 09:09:50|3508.88|3508.88|3508.88|3508.88|3508.88|3508.88|3508.88|3508.88|0
1608541800000|2020-12-21 09:10:00|3508.58|3508.58|3508.88|3508.88|3508.88|3508.88|3508.58|3508.58|0
1608541810000|2020-12-21 09:10:10|3508.09|3508.09|3507.8|3507.8|3508.48|3508.48|3507.8|3507.8|0
1608541820000|2020-12-21 09:10:20|3508.14|3508.14|3508.14|3508.14|3508.14|3508.14|3508.14|3508.14|0
1608541830000|2020-12-21 09:10:30|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|3508.54|0
1608541840000|2020-12-21 09:10:40|3508.27|3508.27|3508.16|3508.16|3508.27|3508.27|3508.16|3508.16|0
1608541870000|2020-12-21 09:11:10|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|0
1608541880000|2020-12-21 09:11:20|3508.21|3508.21|3507.6|3507.6|3508.79|3508.79|3507.6|3507.6|0
1608541890000|2020-12-21 09:11:30|3508.39|3508.39|3508.01|3508.01|3508.8|3508.8|3508.01|3508.01|0
1608541900000|2020-12-21 09:11:40|3508.34|3508.34|3508.34|3508.34|3508.34|3508.34|3508.34|3508.34|0
1608541910000|2020-12-21 09:11:50|3509.53|3509.53|3506.82|3506.82|3509.53|3509.53|3506.67|3506.67|0
1608541920000|2020-12-21 09:12:00|3506.97|3506.97|3506.6|3506.6|3508|3508|3506.6|3506.6|0
1608541930000|2020-12-21 09:12:10|3505.57|3505.57|3505.23|3505.23|3505.57|3505.57|3505.23|3505.23|0
1608541940000|2020-12-21 09:12:20|3504.89|3504.89|3503.01|3503.01|3504.89|3504.89|3503.01|3503.01|0
1608541950000|2020-12-21 09:12:30|3501.42|3501.42|3500.69|3500.69|3501.88|3501.88|3500.69|3500.69|0
1608541960000|2020-12-21 09:12:40|3500|3500|3500|3500|3500|3500|3500|3500|0
1608541970000|2020-12-21 09:12:50|3499.67|3499.67|3500.48|3500.48|3500.48|3500.48|3499.67|3499.67|0
1608541980000|2020-12-21 09:13:00|3500.88|3500.88|3499.51|3499.51|3500.88|3500.88|3499.51|3499.51|0
1608541990000|2020-12-21 09:13:10|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|0
1608542000000|2020-12-21 09:13:20|3497.53|3497.53|3496.27|3496.27|3497.53|3497.53|3496.27|3496.27|0
1608542010000|2020-12-21 09:13:30|3495.93|3495.93|3494.13|3494.13|3495.93|3495.93|3494.13|3494.13|0
1608542020000|2020-12-21 09:13:40|3494.47|3494.47|3495.93|3495.93|3495.93|3495.93|3494.47|3494.47|0
1608542030000|2020-12-21 09:13:50|3495.77|3495.77|3497.25|3497.25|3497.25|3497.25|3495.77|3495.77|0
1608542040000|2020-12-21 09:14:00|3498.83|3498.83|3497.74|3497.74|3498.83|3498.83|3496.31|3496.31|0
1608542050000|2020-12-21 09:14:10|3496.55|3496.55|3497.26|3497.26|3497.26|3497.26|3495.5|3495.5|0
1608542060000|2020-12-21 09:14:20|3497.14|3497.14|3497.14|3497.14|3497.14|3497.14|3497.14|3497.14|0
1608542070000|2020-12-21 09:14:30|3497.82|3497.82|3498.07|3498.07|3498.07|3498.07|3497.03|3497.03|0
1608542080000|2020-12-21 09:14:40|3497.68|3497.68|3497.68|3497.68|3497.68|3497.68|3497.68|3497.68|0
1608542090000|2020-12-21 09:14:50|3498.87|3498.87|3498.87|3498.87|3498.87|3498.87|3498.87|3498.87|0
1608542130000|2020-12-21 09:15:30|3499.55|3499.55|3499.95|3499.95|3499.95|3499.95|3499.55|3499.55|0
1608542140000|2020-12-21 09:15:40|3500.74|3500.74|3501.53|3501.53|3501.53|3501.53|3500.74|3500.74|0
1608542150000|2020-12-21 09:15:50|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|3501.87|0
1608542160000|2020-12-21 09:16:00|3502.22|3502.22|3503.27|3503.27|3503.27|3503.27|3502.22|3502.22|0
1608542170000|2020-12-21 09:16:10|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|3502.48|0
1608542180000|2020-12-21 09:16:20|3502.59|3502.59|3502.69|3502.69|3502.69|3502.69|3502.59|3502.59|0
1608542200000|2020-12-21 09:16:40|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1608542210000|2020-12-21 09:16:50|3503.56|3503.56|3503.16|3503.16|3503.56|3503.56|3503.16|3503.16|0
1608542220000|2020-12-21 09:17:00|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|3503.76|0
1608542230000|2020-12-21 09:17:10|3504.5|3504.5|3505.24|3505.24|3505.24|3505.24|3504.5|3504.5|0
1608542240000|2020-12-21 09:17:20|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|0
1608542270000|2020-12-21 09:17:50|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|0
1608542280000|2020-12-21 09:18:00|3508.07|3508.07|3508.41|3508.41|3508.41|3508.41|3508.07|3508.07|0
1608542290000|2020-12-21 09:18:10|3508.26|3508.26|3508.26|3508.26|3508.41|3508.41|3508.26|3508.26|0
1608542300000|2020-12-21 09:18:20|3507.92|3507.92|3508.2|3508.2|3508.2|3508.2|3507.18|3507.18|0
1608542310000|2020-12-21 09:18:30|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|3508.55|0
1608542320000|2020-12-21 09:18:40|3508.7|3508.7|3508.55|3508.55|3508.7|3508.7|3508.55|3508.55|0
1608542330000|2020-12-21 09:18:50|3509.62|3509.62|3511.87|3511.87|3511.87|3511.87|3509.62|3509.62|0
1608542340000|2020-12-21 09:19:00|3512.35|3512.35|3512.07|3512.07|3512.47|3512.47|3512.07|3512.07|0
1608542350000|2020-12-21 09:19:10|3509.8|3509.8|3509.12|3509.12|3509.8|3509.8|3509.12|3509.12|0
1608542360000|2020-12-21 09:19:20|3509.46|3509.46|3509.46|3509.46|3509.46|3509.46|3509.46|3509.46|0
1608542380000|2020-12-21 09:19:40|3509.12|3509.12|3509.12|3509.12|3509.12|3509.12|3509.12|3509.12|0
1608542390000|2020-12-21 09:19:50|3508.44|3508.44|3508.44|3508.44|3508.44|3508.44|3508.44|3508.44|0
1608542400000|2020-12-21 09:20:00|3508.17|3508.17|3508.01|3508.01|3508.17|3508.17|3508.01|3508.01|0
1608542410000|2020-12-21 09:20:10|3508.41|3508.41|3507.66|3507.66|3508.41|3508.41|3507.66|3507.66|0
1608542420000|2020-12-21 09:20:20|3506.99|3506.99|3507.02|3507.02|3507.33|3507.33|3506.93|3506.93|0
1608542430000|2020-12-21 09:20:30|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|3507.7|0
1608542440000|2020-12-21 09:20:40|3507.65|3507.65|3507.65|3507.65|3507.65|3507.65|3507.65|3507.65|0
1608542450000|2020-12-21 09:20:50|3509.12|3509.12|3509.46|3509.46|3509.46|3509.46|3509.12|3509.12|0
1608542460000|2020-12-21 09:21:00|3509.79|3509.79|3509.71|3509.71|3509.79|3509.79|3509.71|3509.71|0
1608542470000|2020-12-21 09:21:10|3510.45|3510.45|3510.2|3510.2|3510.45|3510.45|3510.2|3510.2|0
1608542480000|2020-12-21 09:21:20|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|3510.54|0
1608542490000|2020-12-21 09:21:30|3510.7|3510.7|3511.1|3511.1|3511.1|3511.1|3510.7|3510.7|0
1608542500000|2020-12-21 09:21:40|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|3509.91|0
1608542510000|2020-12-21 09:21:50|3509.57|3509.57|3509.57|3509.57|3509.91|3509.91|3509.57|3509.57|0
1608542530000|2020-12-21 09:22:10|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|3508.77|0
1608542540000|2020-12-21 09:22:20|3508.43|3508.43|3508.83|3508.83|3508.83|3508.83|3508.43|3508.43|0
1608542550000|2020-12-21 09:22:30|3509.11|3509.11|3508.09|3508.09|3509.11|3509.11|3508.09|3508.09|0
1608542570000|2020-12-21 09:22:50|3507.69|3507.69|3506.67|3506.67|3507.69|3507.69|3506.67|3506.67|0
1608542580000|2020-12-21 09:23:00|3506.19|3506.19|3506.07|3506.07|3506.19|3506.19|3506.07|3506.07|0
1608542590000|2020-12-21 09:23:10|3506.47|3506.47|3507.22|3507.22|3507.22|3507.22|3506.47|3506.47|0
1608542600000|2020-12-21 09:23:20|3507.07|3507.07|3506.39|3506.39|3507.07|3507.07|3506.39|3506.39|0
1608542620000|2020-12-21 09:23:40|3505.99|3505.99|3506.39|3506.39|3506.39|3506.39|3505.99|3505.99|0
1608542630000|2020-12-21 09:23:50|3506.79|3506.79|3507.18|3507.18|3507.18|3507.18|3506.79|3506.79|0
1608542640000|2020-12-21 09:24:00|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|3506.84|0
1608542650000|2020-12-21 09:24:10|3505.65|3505.65|3504.18|3504.18|3505.65|3505.65|3504.18|3504.18|0
1608542660000|2020-12-21 09:24:20|3503.83|3503.83|3503.49|3503.49|3503.83|3503.83|3503.49|3503.49|0
1608542670000|2020-12-21 09:24:30|3502.81|3502.81|3501.88|3501.88|3502.81|3502.81|3501.88|3501.88|0
1608542690000|2020-12-21 09:24:50|3502.18|3502.18|3501.77|3501.77|3502.18|3502.18|3501.39|3501.39|0
1608542700000|2020-12-21 09:25:00|3501.42|3501.42|3500.29|3500.29|3501.42|3501.42|3500.29|3500.29|0
1608542710000|2020-12-21 09:25:10|3500.14|3500.14|3496.44|3496.44|3500.14|3500.14|3495.65|3495.65|0
1608542730000|2020-12-21 09:25:30|3496.04|3496.04|3497.07|3497.07|3497.07|3497.07|3496.04|3496.04|0
1608542740000|2020-12-21 09:25:40|3497.47|3497.47|3498.92|3498.92|3498.92|3498.92|3497.47|3497.47|0
1608542750000|2020-12-21 09:25:50|3499.32|3499.32|3499.48|3499.48|3499.48|3499.48|3499.32|3499.32|0
1608542760000|2020-12-21 09:26:00|3499.83|3499.83|3499.72|3499.72|3500.06|3500.06|3499.72|3499.72|0
1608542770000|2020-12-21 09:26:10|3499.33|3499.33|3497.64|3497.64|3499.33|3499.33|3495.65|3495.65|0
1608542780000|2020-12-21 09:26:20|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|0
1608542790000|2020-12-21 09:26:30|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|0
1608542800000|2020-12-21 09:26:40|3496.86|3496.86|3495.91|3495.91|3496.91|3496.91|3495.91|3495.91|0
1608542810000|2020-12-21 09:26:50|3495.56|3495.56|3496.75|3496.75|3496.75|3496.75|3495.56|3495.56|0
1608542820000|2020-12-21 09:27:00|3496.51|3496.51|3496.27|3496.27|3496.51|3496.51|3496.27|3496.27|0
1608542830000|2020-12-21 09:27:10|3496.61|3496.61|3496.61|3496.61|3496.61|3496.61|3496.61|3496.61|0
1608542840000|2020-12-21 09:27:20|3497.01|3497.01|3497.35|3497.35|3497.35|3497.35|3497.01|3497.01|0
1608542880000|2020-12-21 09:28:00|3496.16|3496.16|3495.47|3495.47|3496.16|3496.16|3495.47|3495.47|0
1608542890000|2020-12-21 09:28:10|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|0
1608542900000|2020-12-21 09:28:20|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|3494.9|0
1608542910000|2020-12-21 09:28:30|3495.06|3495.06|3497.44|3497.44|3497.44|3497.44|3495.06|3495.06|0
1608542920000|2020-12-21 09:28:40|3497.14|3497.14|3497.35|3497.35|3497.35|3497.35|3497.14|3497.14|0
1608542930000|2020-12-21 09:28:50|3497.59|3497.59|3498.33|3498.33|3498.33|3498.33|3497.59|3497.59|0
1608542940000|2020-12-21 09:29:00|3496.74|3496.74|3493.88|3493.88|3496.74|3496.74|3493.88|3493.88|0
1608542950000|2020-12-21 09:29:10|3493.48|3493.48|3493.88|3493.88|3493.88|3493.88|3493.48|3493.48|0
1608542960000|2020-12-21 09:29:20|3494.22|3494.22|3492.98|3492.98|3494.22|3494.22|3492.98|3492.98|0
1608542970000|2020-12-21 09:29:30|3492.87|3492.87|3493.06|3493.06|3493.06|3493.06|3492.32|3492.32|0
1608542980000|2020-12-21 09:29:40|3493.4|3493.4|3494.12|3494.12|3494.12|3494.12|3493.32|3493.32|0
1608542990000|2020-12-21 09:29:50|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|3493.32|0
1608543000000|2020-12-21 09:30:00|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|0
1608543010000|2020-12-21 09:30:10|3495.31|3495.31|3495.65|3495.65|3495.65|3495.65|3495.31|3495.31|0
1608543020000|2020-12-21 09:30:20|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|3495.99|0
1608543030000|2020-12-21 09:30:30|3496.67|3496.67|3497.01|3497.01|3497.01|3497.01|3496.67|3496.67|0
1608543040000|2020-12-21 09:30:40|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|0
1608543050000|2020-12-21 09:30:50|3496.76|3496.76|3497.45|3497.45|3497.45|3497.45|3496.37|3496.37|0
1608543060000|2020-12-21 09:31:00|3497.84|3497.84|3496.71|3496.71|3497.84|3497.84|3496.71|3496.71|0
1608543080000|2020-12-21 09:31:20|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|0
1608543110000|2020-12-21 09:31:50|3498.47|3498.47|3497.11|3497.11|3498.47|3498.47|3497.11|3497.11|0
1608543120000|2020-12-21 09:32:00|3497.9|3497.9|3498.3|3498.3|3498.3|3498.3|3497.9|3497.9|0
1608543130000|2020-12-21 09:32:10|3497.96|3497.96|3497.96|3497.96|3497.96|3497.96|3497.96|3497.96|0
1608543140000|2020-12-21 09:32:20|3497.56|3497.56|3497.86|3497.86|3497.86|3497.86|3497.56|3497.56|0
1608543150000|2020-12-21 09:32:30|3497.52|3497.52|3496.83|3496.83|3497.52|3497.52|3496.83|3496.83|0
1608543160000|2020-12-21 09:32:40|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|3497.18|0
1608543180000|2020-12-21 09:33:00|3496.15|3496.15|3493.51|3493.51|3496.15|3496.15|3493.51|3493.51|0
1608543190000|2020-12-21 09:33:10|3494.3|3494.3|3494.22|3494.22|3494.3|3494.3|3494.22|3494.22|0
1608543200000|2020-12-21 09:33:20|3494.3|3494.3|3494.01|3494.01|3494.3|3494.3|3493.62|3493.62|0
1608543230000|2020-12-21 09:33:50|3493.76|3493.76|3493.68|3493.68|3494.02|3494.02|3493.68|3493.68|0
1608543240000|2020-12-21 09:34:00|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|0
1608543250000|2020-12-21 09:34:10|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|0
1608543260000|2020-12-21 09:34:20|3493.38|3493.38|3492.35|3492.35|3493.38|3493.38|3492.35|3492.35|0
1608543270000|2020-12-21 09:34:30|3491.77|3491.77|3490.58|3490.58|3491.77|3491.77|3490.58|3490.58|0
1608543280000|2020-12-21 09:34:40|3490.97|3490.97|3491.77|3491.77|3491.77|3491.77|3490.97|3490.97|0
1608543290000|2020-12-21 09:34:50|3492.11|3492.11|3492.51|3492.51|3492.51|3492.51|3492.11|3492.11|0
1608543310000|2020-12-21 09:35:10|3493.3|3493.3|3493.3|3493.3|3493.3|3493.3|3493.3|3493.3|0
1608543320000|2020-12-21 09:35:20|3492.27|3492.27|3491.44|3491.44|3492.27|3492.27|3491.44|3491.44|0
1608543330000|2020-12-21 09:35:30|3490.64|3490.64|3490.38|3490.38|3490.64|3490.64|3490.38|3490.38|0
1608543340000|2020-12-21 09:35:40|3490.13|3490.13|3490.54|3490.54|3490.54|3490.54|3490.13|3490.13|0
1608543350000|2020-12-21 09:35:50|3489.52|3489.52|3489.91|3489.91|3489.91|3489.91|3489.52|3489.52|0
1608543360000|2020-12-21 09:36:00|3489.75|3489.75|3489.23|3489.23|3489.75|3489.75|3488.84|3488.84|0
1608543370000|2020-12-21 09:36:10|3489.11|3489.11|3489.17|3489.17|3489.51|3489.51|3489.11|3489.11|0
1608543380000|2020-12-21 09:36:20|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|0
1608543390000|2020-12-21 09:36:30|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|0
1608543410000|2020-12-21 09:36:50|3491.1|3491.1|3492.56|3492.56|3492.56|3492.56|3490.68|3490.68|0
1608543420000|2020-12-21 09:37:00|3492.9|3492.9|3493.33|3493.33|3493.33|3493.33|3492.9|3492.9|0
1608543430000|2020-12-21 09:37:10|3494.12|3494.12|3493.33|3493.33|3494.12|3494.12|3493.33|3493.33|0
1608543440000|2020-12-21 09:37:20|3493.67|3493.67|3493.22|3493.22|3493.67|3493.67|3493.22|3493.22|0
1608543450000|2020-12-21 09:37:30|3493.56|3493.56|3493.41|3493.41|3493.56|3493.56|3493.41|3493.41|0
1608543460000|2020-12-21 09:37:40|3494.6|3494.6|3494.6|3494.6|3494.6|3494.6|3494.6|3494.6|0
1608543470000|2020-12-21 09:37:50|3495.39|3495.39|3495.34|3495.34|3495.39|3495.39|3495|3495|0
1608543490000|2020-12-21 09:38:10|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|3494.15|0
1608543500000|2020-12-21 09:38:20|3493.75|3493.75|3493.75|3493.75|3494.15|3494.15|3493.75|3493.75|0
1608543520000|2020-12-21 09:38:40|3493.07|3493.07|3492.22|3492.22|3493.07|3493.07|3491.97|3491.97|0
1608543530000|2020-12-21 09:38:50|3492.62|3492.62|3493.01|3493.01|3493.01|3493.01|3492.62|3492.62|0
1608543540000|2020-12-21 09:39:00|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|3493.41|0
1608543570000|2020-12-21 09:39:30|3493.01|3493.01|3491.43|3491.43|3493.01|3493.01|3491.43|3491.43|0
1608543590000|2020-12-21 09:39:50|3490.74|3490.74|3490.74|3490.74|3490.74|3490.74|3490.74|3490.74|0
1608543600000|2020-12-21 09:40:00|3490.41|3490.41|3490.16|3490.16|3490.75|3490.75|3490.07|3490.07|0
1608543620000|2020-12-21 09:40:20|3489.82|3489.82|3489.49|3489.49|3489.82|3489.82|3489.49|3489.49|0
1608543630000|2020-12-21 09:40:30|3488.3|3488.3|3488.98|3488.98|3488.98|3488.98|3488.3|3488.3|0
1608543640000|2020-12-21 09:40:40|3487.79|3487.79|3487|3487|3487.79|3487.79|3487|3487|0
1608543650000|2020-12-21 09:40:50|3486.6|3486.6|3486.32|3486.32|3487|3487|3486.32|3486.32|0
1608543660000|2020-12-21 09:41:00|3487.11|3487.11|3486.09|3486.09|3487.11|3487.11|3486.09|3486.09|0
1608543670000|2020-12-21 09:41:10|3485.94|3485.94|3486.62|3486.62|3486.62|3486.62|3485.94|3485.94|0
1608543680000|2020-12-21 09:41:20|3486.21|3486.21|3486.37|3486.37|3486.37|3486.37|3486.21|3486.21|0
1608543690000|2020-12-21 09:41:30|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|0
1608543700000|2020-12-21 09:41:40|3487.05|3487.05|3487.29|3487.29|3487.29|3487.29|3487.05|3487.05|0
1608543710000|2020-12-21 09:41:50|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|3487.14|0
1608543720000|2020-12-21 09:42:00|3486.46|3486.46|3487.65|3487.65|3487.65|3487.65|3486.31|3486.31|0
1608543730000|2020-12-21 09:42:10|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|3487.31|0
1608543740000|2020-12-21 09:42:20|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|0
1608543750000|2020-12-21 09:42:30|3487.4|3487.4|3485.82|3485.82|3487.4|3487.4|3485.82|3485.82|0
1608543760000|2020-12-21 09:42:40|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|3485.67|0
1608543770000|2020-12-21 09:42:50|3485.91|3485.91|3486.42|3486.42|3487.11|3487.11|3485.91|3485.91|0
1608543780000|2020-12-21 09:43:00|3486.08|3486.08|3486.08|3486.08|3486.08|3486.08|3486.08|3486.08|0
1608543790000|2020-12-21 09:43:10|3485.74|3485.74|3483.87|3483.87|3486.37|3486.37|3483.87|3483.87|0
1608543800000|2020-12-21 09:43:20|3483.81|3483.81|3483.81|3483.81|3483.81|3483.81|3483.81|3483.81|0
1608543810000|2020-12-21 09:43:30|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|3483.66|0
1608543820000|2020-12-21 09:43:40|3484|3484|3486.74|3486.74|3486.74|3486.74|3484|3484|0
1608543830000|2020-12-21 09:43:50|3486.82|3486.82|3486.01|3486.01|3487.49|3487.49|3486.01|3486.01|0
1608543840000|2020-12-21 09:44:00|3485.22|3485.22|3484.88|3484.88|3485.22|3485.22|3484.88|3484.88|0
1608543860000|2020-12-21 09:44:20|3484.19|3484.19|3483.97|3483.97|3485.38|3485.38|3483.97|3483.97|0
1608543870000|2020-12-21 09:44:30|3484.27|3484.27|3483.53|3483.53|3484.27|3484.27|3483.53|3483.53|0
1608543880000|2020-12-21 09:44:40|3482.45|3482.45|3482.45|3482.45|3482.45|3482.45|3482.45|3482.45|0
1608543890000|2020-12-21 09:44:50|3481.66|3481.66|3478.56|3478.56|3481.66|3481.66|3477.19|3477.19|0
1608543900000|2020-12-21 09:45:00|3478.22|3478.22|3476.52|3476.52|3478.22|3478.22|3475.73|3475.73|0
1608543910000|2020-12-21 09:45:10|3476.86|3476.86|3476.37|3476.37|3476.86|3476.86|3476.37|3476.37|0
1608543920000|2020-12-21 09:45:20|3476.77|3476.77|3475.63|3475.63|3476.77|3476.77|3475.63|3475.63|0
1608543930000|2020-12-21 09:45:30|3475.49|3475.49|3475.49|3475.49|3475.49|3475.49|3475.49|3475.49|0
1608543940000|2020-12-21 09:45:40|3475.19|3475.19|3475.59|3475.59|3475.59|3475.59|3475.19|3475.19|0
1608543950000|2020-12-21 09:45:50|3474.9|3474.9|3473.88|3473.88|3474.9|3474.9|3473.88|3473.88|0
1608543960000|2020-12-21 09:46:00|3473.48|3473.48|3473.23|3473.23|3473.48|3473.48|3473.01|3473.01|0
1608543970000|2020-12-21 09:46:10|3473.38|3473.38|3473.95|3473.95|3474.4|3474.4|3473.38|3473.38|0
1608543980000|2020-12-21 09:46:20|3474.29|3474.29|3472.19|3472.19|3474.29|3474.29|3472.19|3472.19|0
1608543990000|2020-12-21 09:46:30|3472.02|3472.02|3472.22|3472.22|3472.22|3472.22|3470.1|3470.1|0
1608544000000|2020-12-21 09:46:40|3471.53|3471.53|3470.85|3470.85|3471.53|3471.53|3470.85|3470.85|0
1608544010000|2020-12-21 09:46:50|3470.45|3470.45|3469.77|3469.77|3470.45|3470.45|3469.77|3469.77|0
1608544020000|2020-12-21 09:47:00|3469.52|3469.52|3468.65|3468.65|3469.52|3469.52|3468.33|3468.33|0
1608544030000|2020-12-21 09:47:10|3469.44|3469.44|3468.76|3468.76|3469.44|3469.44|3468.42|3468.42|0
1608544040000|2020-12-21 09:47:20|3469.1|3469.1|3467.6|3467.6|3469.1|3469.1|3467.6|3467.6|0
1608544050000|2020-12-21 09:47:30|3467.95|3467.95|3467.95|3467.95|3467.95|3467.95|3467.95|3467.95|0
1608544060000|2020-12-21 09:47:40|3467.6|3467.6|3467.26|3467.26|3467.6|3467.6|3467.26|3467.26|0
1608544070000|2020-12-21 09:47:50|3466.58|3466.58|3466.58|3466.58|3466.58|3466.58|3466.58|3466.58|0
1608544080000|2020-12-21 09:48:00|3466.18|3466.18|3466.18|3466.18|3466.18|3466.18|3466.18|3466.18|0
1608544090000|2020-12-21 09:48:10|3466.98|3466.98|3467.81|3467.81|3467.81|3467.81|3466.98|3466.98|0
1608544100000|2020-12-21 09:48:20|3467.56|3467.56|3466.03|3466.03|3467.56|3467.56|3466.03|3466.03|0
1608544110000|2020-12-21 09:48:30|3466.71|3466.71|3467.15|3467.15|3467.39|3467.39|3466.71|3466.71|0
1608544120000|2020-12-21 09:48:40|3467.55|3467.55|3467.84|3467.84|3469.26|3469.26|3467.55|3467.55|0
1608544130000|2020-12-21 09:48:50|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|3468.18|0
1608544140000|2020-12-21 09:49:00|3468.43|3468.43|3468.43|3468.43|3468.43|3468.43|3468.43|3468.43|0
1608544150000|2020-12-21 09:49:10|3468.26|3468.26|3468.26|3468.26|3468.26|3468.26|3468.26|3468.26|0
1608544170000|2020-12-21 09:49:30|3469.74|3469.74|3470.64|3470.64|3470.64|3470.64|3469.74|3469.74|0
1608544180000|2020-12-21 09:49:40|3469.45|3469.45|3469.38|3469.38|3469.78|3469.78|3468.99|3468.99|0
1608544200000|2020-12-21 09:50:00|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|0
1608544210000|2020-12-21 09:50:10|3469.28|3469.28|3467.83|3467.83|3469.28|3469.28|3467.83|3467.83|0
1608544240000|2020-12-21 09:50:40|3468.22|3468.22|3466.42|3466.42|3468.62|3468.62|3466.07|3466.07|0
1608544250000|2020-12-21 09:50:50|3466.81|3466.81|3468.86|3468.86|3469.22|3469.22|3466.81|3466.81|0
1608544260000|2020-12-21 09:51:00|3469.2|3469.2|3471.34|3471.34|3471.34|3471.34|3469.2|3469.2|0
1608544270000|2020-12-21 09:51:10|3471.49|3471.49|3472.38|3472.38|3472.38|3472.38|3471.34|3471.34|0
1608544280000|2020-12-21 09:51:20|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|0
1608544290000|2020-12-21 09:51:30|3472.72|3472.72|3473.06|3473.06|3473.06|3473.06|3472.72|3472.72|0
1608544300000|2020-12-21 09:51:40|3474.09|3474.09|3474.09|3474.09|3474.09|3474.09|3474.09|3474.09|0
1608544320000|2020-12-21 09:52:00|3473.75|3473.75|3473.25|3473.25|3473.75|3473.75|3473.25|3473.25|0
1608544330000|2020-12-21 09:52:10|3473.5|3473.5|3473.84|3473.84|3473.84|3473.84|3473.5|3473.5|0
1608544350000|2020-12-21 09:52:30|3474.13|3474.13|3474.13|3474.13|3474.13|3474.13|3474.13|3474.13|0
1608544360000|2020-12-21 09:52:40|3474.53|3474.53|3474.93|3474.93|3474.93|3474.93|3474.53|3474.53|0
1608544370000|2020-12-21 09:52:50|3475.33|3475.33|3474.83|3474.83|3475.33|3475.33|3474.83|3474.83|0
1608544380000|2020-12-21 09:53:00|3474.49|3474.49|3474.49|3474.49|3474.49|3474.49|3474.49|3474.49|0
1608544390000|2020-12-21 09:53:10|3475.17|3475.17|3475.52|3475.52|3475.52|3475.52|3475.17|3475.17|0
1608544400000|2020-12-21 09:53:20|3475.86|3475.86|3475.68|3475.68|3476.36|3476.36|3475.34|3475.34|0
1608544410000|2020-12-21 09:53:30|3474.95|3474.95|3476.54|3476.54|3476.54|3476.54|3474.61|3474.61|0
1608544430000|2020-12-21 09:53:50|3476.19|3476.19|3475.85|3475.85|3476.19|3476.19|3475.85|3475.85|0
1608544440000|2020-12-21 09:54:00|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|3474.66|0
1608544460000|2020-12-21 09:54:20|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|0
1608544490000|2020-12-21 09:54:50|3474.66|3474.66|3474.27|3474.27|3474.66|3474.66|3474.27|3474.27|0
1608544500000|2020-12-21 09:55:00|3474.61|3474.61|3475|3475|3475|3475|3473.81|3473.81|0
1608544510000|2020-12-21 09:55:10|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|0
1608544530000|2020-12-21 09:55:30|3473.98|3473.98|3473.64|3473.64|3473.98|3473.98|3473.64|3473.64|0
1608544550000|2020-12-21 09:55:50|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|0
1608544560000|2020-12-21 09:56:00|3473.64|3473.64|3473.24|3473.24|3474.43|3474.43|3472.84|3472.84|0
1608544570000|2020-12-21 09:56:10|3473.58|3473.58|3473.58|3473.58|3473.58|3473.58|3473.58|3473.58|0
1608544580000|2020-12-21 09:56:20|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|0
1608544600000|2020-12-21 09:56:40|3472.16|3472.16|3472.72|3472.72|3472.72|3472.72|3472.16|3472.16|0
1608544620000|2020-12-21 09:57:00|3472.35|3472.35|3472.35|3472.35|3472.35|3472.35|3472.35|3472.35|0
1608544640000|2020-12-21 09:57:20|3470.98|3470.98|3471.27|3471.27|3471.32|3471.32|3470.98|3470.98|0
1608544650000|2020-12-21 09:57:30|3471.08|3471.08|3469.24|3469.24|3471.26|3471.26|3469.24|3469.24|0
1608544660000|2020-12-21 09:57:40|3468.97|3468.97|3469.19|3469.19|3469.19|3469.19|3468.97|3468.97|0
1608544670000|2020-12-21 09:57:50|3468.79|3468.79|3466.16|3466.16|3468.79|3468.79|3466.16|3466.16|0
1608544680000|2020-12-21 09:58:00|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|0
1608544690000|2020-12-21 09:58:10|3466.23|3466.23|3467.51|3467.51|3467.82|3467.82|3466.23|3466.23|0
1608544700000|2020-12-21 09:58:20|3467.85|3467.85|3467.86|3467.86|3468.11|3468.11|3467.85|3467.85|0
1608544710000|2020-12-21 09:58:30|3467.46|3467.46|3469.77|3469.77|3469.77|3469.77|3467.46|3467.46|0
1608544730000|2020-12-21 09:58:50|3470.56|3470.56|3471.92|3471.92|3471.92|3471.92|3470.56|3470.56|0
1608544740000|2020-12-21 09:59:00|3472.17|3472.17|3471.63|3471.63|3472.17|3472.17|3471.63|3471.63|0
1608544760000|2020-12-21 09:59:20|3472.03|3472.03|3473.22|3473.22|3473.22|3473.22|3472.03|3472.03|0
1608544780000|2020-12-21 09:59:40|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|3473.31|0
1608544790000|2020-12-21 09:59:50|3474.1|3474.1|3474.39|3474.39|3475.29|3475.29|3474.1|3474.1|0
1608544800000|2020-12-21 10:00:00|3474.23|3474.23|3473.44|3473.44|3474.23|3474.23|3473.44|3473.44|0
1608544810000|2020-12-21 10:00:10|3473.19|3473.19|3475.12|3475.12|3475.12|3475.12|3473.19|3473.19|0
1608544820000|2020-12-21 10:00:20|3474.96|3474.96|3473.37|3473.37|3474.96|3474.96|3473.37|3473.37|0
1608544830000|2020-12-21 10:00:30|3472.34|3472.34|3471.3|3471.3|3472.34|3472.34|3471.3|3471.3|0
1608544840000|2020-12-21 10:00:40|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|3471.39|0
1608544850000|2020-12-21 10:00:50|3473.09|3473.09|3475.04|3475.04|3475.04|3475.04|3473.09|3473.09|0
1608544860000|2020-12-21 10:01:00|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|0
1608544870000|2020-12-21 10:01:10|3473.67|3473.67|3474.24|3474.24|3474.24|3474.24|3473.67|3473.67|0
1608544880000|2020-12-21 10:01:20|3473.21|3473.21|3473.21|3473.21|3473.21|3473.21|3473.21|3473.21|0
1608544890000|2020-12-21 10:01:30|3473.05|3473.05|3472.71|3472.71|3473.05|3473.05|3472.71|3472.71|0
1608544900000|2020-12-21 10:01:40|3472.36|3472.36|3471.57|3471.57|3472.36|3472.36|3471.57|3471.57|0
1608544910000|2020-12-21 10:01:50|3470.89|3470.89|3470.49|3470.49|3470.89|3470.89|3470.49|3470.49|0
1608544920000|2020-12-21 10:02:00|3469.83|3469.83|3468.82|3468.82|3469.83|3469.83|3468.82|3468.82|0
1608544930000|2020-12-21 10:02:10|3468.13|3468.13|3466.67|3466.67|3468.13|3468.13|3466.33|3466.33|0
1608544940000|2020-12-21 10:02:20|3466.33|3466.33|3465.93|3465.93|3466.33|3466.33|3465.93|3465.93|0
1608544950000|2020-12-21 10:02:30|3464.57|3464.57|3463.3|3463.3|3464.57|3464.57|3463.3|3463.3|0
1608544960000|2020-12-21 10:02:40|3463.16|3463.16|3463.06|3463.06|3463.16|3463.16|3462.72|3462.72|0
1608544970000|2020-12-21 10:02:50|3462.72|3462.72|3463.28|3463.28|3463.28|3463.28|3462.72|3462.72|0
1608544980000|2020-12-21 10:03:00|3462.94|3462.94|3463.28|3463.28|3463.63|3463.63|3462.6|3462.6|0
1608544990000|2020-12-21 10:03:10|3463.43|3463.43|3461.33|3461.33|3463.43|3463.43|3461.33|3461.33|0
1608545000000|2020-12-21 10:03:20|3460.64|3460.64|3457.91|3457.91|3460.64|3460.64|3457.91|3457.91|0
1608545010000|2020-12-21 10:03:30|3458.7|3458.7|3458.7|3458.7|3458.7|3458.7|3458.7|3458.7|0
1608545020000|2020-12-21 10:03:40|3456.71|3456.71|3456.82|3456.82|3456.82|3456.82|3456.48|3456.48|0
1608545030000|2020-12-21 10:03:50|3456.91|3456.91|3457.25|3457.25|3457.25|3457.25|3456.91|3456.91|0
1608545040000|2020-12-21 10:04:00|3457.59|3457.59|3454.95|3454.95|3457.59|3457.59|3454.74|3454.74|0
1608545050000|2020-12-21 10:04:10|3454.61|3454.61|3455.4|3455.4|3455.4|3455.4|3452.23|3452.23|0
1608545060000|2020-12-21 10:04:20|3456.2|3456.2|3456.43|3456.43|3456.43|3456.43|3455.4|3455.4|0
1608545070000|2020-12-21 10:04:30|3456.73|3456.73|3456.85|3456.85|3457.02|3457.02|3456.43|3456.43|0
1608545080000|2020-12-21 10:04:40|3456.42|3456.42|3456.18|3456.18|3456.42|3456.42|3456.18|3456.18|0
1608545090000|2020-12-21 10:04:50|3456.34|3456.34|3456.34|3456.34|3456.34|3456.34|3456.34|3456.34|0
1608545100000|2020-12-21 10:05:00|3456.12|3456.12|3458.5|3458.5|3458.5|3458.5|3456.12|3456.12|0
1608545110000|2020-12-21 10:05:10|3458.56|3458.56|3458.56|3458.56|3458.56|3458.56|3458.47|3458.47|0
1608545120000|2020-12-21 10:05:20|3458.9|3458.9|3459.38|3459.38|3459.54|3459.54|3458.9|3458.9|0
1608545130000|2020-12-21 10:05:30|3459.77|3459.77|3460.97|3460.97|3460.97|3460.97|3459.77|3459.77|0
1608545140000|2020-12-21 10:05:40|3461.36|3461.36|3460.17|3460.17|3461.36|3461.36|3460.17|3460.17|0
1608545150000|2020-12-21 10:05:50|3460.51|3460.51|3460.85|3460.85|3460.85|3460.85|3460.51|3460.51|0
1608545160000|2020-12-21 10:06:00|3461.25|3461.25|3460.77|3460.77|3461.25|3461.25|3460.77|3460.77|0
1608545170000|2020-12-21 10:06:10|3461.57|3461.57|3461.17|3461.17|3461.57|3461.57|3461.17|3461.17|0
1608545180000|2020-12-21 10:06:20|3461|3461|3461.34|3461.34|3461.34|3461.34|3461|3461|0
1608545190000|2020-12-21 10:06:30|3461.74|3461.74|3462.97|3462.97|3462.97|3462.97|3461.74|3461.74|0
1608545200000|2020-12-21 10:06:40|3463.31|3463.31|3462.01|3462.01|3463.31|3463.31|3462.01|3462.01|0
1608545210000|2020-12-21 10:06:50|3461.18|3461.18|3461.01|3461.01|3461.18|3461.18|3461.01|3461.01|0
1608545220000|2020-12-21 10:07:00|3459.99|3459.99|3459.27|3459.27|3459.99|3459.99|3459.1|3459.1|0
1608545230000|2020-12-21 10:07:10|3459.35|3459.35|3461.79|3461.79|3461.79|3461.79|3459.35|3459.35|0
1608545240000|2020-12-21 10:07:20|3461.94|3461.94|3464.47|3464.47|3464.47|3464.47|3461.94|3461.94|0
1608545250000|2020-12-21 10:07:30|3464.58|3464.58|3465.62|3465.62|3466.55|3466.55|3464.58|3464.58|0
1608545260000|2020-12-21 10:07:40|3465.79|3465.79|3464.65|3464.65|3465.79|3465.79|3464.65|3464.65|0
1608545270000|2020-12-21 10:07:50|3464.5|3464.5|3464.73|3464.73|3464.9|3464.9|3464.5|3464.5|0
1608545280000|2020-12-21 10:08:00|3464.48|3464.48|3465.69|3465.69|3465.69|3465.69|3464.48|3464.48|0
1608545290000|2020-12-21 10:08:10|3466.09|3466.09|3466.88|3466.88|3466.88|3466.88|3466.09|3466.09|0
1608545300000|2020-12-21 10:08:20|3467.28|3467.28|3467.28|3467.28|3467.28|3467.28|3467.28|3467.28|0
1608545310000|2020-12-21 10:08:30|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|3467.67|0
1608545320000|2020-12-21 10:08:40|3467.51|3467.51|3467.29|3467.29|3467.51|3467.51|3467.17|3467.17|0
1608545330000|2020-12-21 10:08:50|3467.44|3467.44|3468.09|3468.09|3468.09|3468.09|3467.44|3467.44|0
1608545340000|2020-12-21 10:09:00|3468.43|3468.43|3467.41|3467.41|3468.43|3468.43|3467.41|3467.41|0
1608545350000|2020-12-21 10:09:10|3466.83|3466.83|3466.66|3466.66|3466.99|3466.99|3466.66|3466.66|0
1608545360000|2020-12-21 10:09:20|3466.42|3466.42|3466.42|3466.42|3466.42|3466.42|3466.08|3466.08|0
1608545370000|2020-12-21 10:09:30|3466.72|3466.72|3466.42|3466.42|3466.72|3466.72|3466.42|3466.42|0
1608545380000|2020-12-21 10:09:40|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|0
1608545390000|2020-12-21 10:09:50|3465.88|3465.88|3466.21|3466.21|3466.67|3466.67|3465.88|3465.88|0
1608545400000|2020-12-21 10:10:00|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|3465.88|0
1608545410000|2020-12-21 10:10:10|3464.86|3464.86|3464.06|3464.06|3464.86|3464.86|3464.06|3464.06|0
1608545420000|2020-12-21 10:10:20|3463.38|3463.38|3463.46|3463.46|3463.46|3463.46|3463.38|3463.38|0
1608545450000|2020-12-21 10:10:50|3463.12|3463.12|3463.12|3463.12|3463.12|3463.12|3463.12|3463.12|0
1608545460000|2020-12-21 10:11:00|3463.2|3463.2|3465.18|3465.18|3465.18|3465.18|3463.2|3463.2|0
1608545470000|2020-12-21 10:11:10|3464.94|3464.94|3465.18|3465.18|3465.28|3465.28|3464.94|3464.94|0
1608545490000|2020-12-21 10:11:30|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|3465.97|0
1608545500000|2020-12-21 10:11:40|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|3466.05|0
1608545520000|2020-12-21 10:12:00|3465.71|3465.71|3462.58|3462.58|3465.71|3465.71|3462.58|3462.58|0
1608545530000|2020-12-21 10:12:10|3462.89|3462.89|3463.19|3463.19|3463.53|3463.53|3462.89|3462.89|0
1608545540000|2020-12-21 10:12:20|3462.85|3462.85|3463.64|3463.64|3463.64|3463.64|3462.85|3462.85|0
1608545550000|2020-12-21 10:12:30|3463.3|3463.3|3462.27|3462.27|3463.3|3463.3|3462.27|3462.27|0
1608545560000|2020-12-21 10:12:40|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|3462.19|0
1608545570000|2020-12-21 10:12:50|3461.51|3461.51|3462.07|3462.07|3462.07|3462.07|3461.51|3461.51|0
1608545580000|2020-12-21 10:13:00|3461.67|3461.67|3461.33|3461.33|3461.67|3461.67|3461.33|3461.33|0
1608545600000|2020-12-21 10:13:20|3460.99|3460.99|3459.91|3459.91|3460.99|3460.99|3459.91|3459.91|0
1608545610000|2020-12-21 10:13:30|3459.57|3459.57|3459.23|3459.23|3459.57|3459.57|3459.23|3459.23|0
1608545620000|2020-12-21 10:13:40|3459.31|3459.31|3459.31|3459.31|3459.31|3459.31|3459.31|3459.31|0
1608545630000|2020-12-21 10:13:50|3458.97|3458.97|3457.89|3457.89|3459.31|3459.31|3457.49|3457.49|0
1608545640000|2020-12-21 10:14:00|3457.49|3457.49|3456.81|3456.81|3457.49|3457.49|3456.81|3456.81|0
1608545650000|2020-12-21 10:14:10|3456.47|3456.47|3455.67|3455.67|3456.47|3456.47|3455.67|3455.67|0
1608545660000|2020-12-21 10:14:20|3455.33|3455.33|3454.13|3454.13|3455.33|3455.33|3454.13|3454.13|0
1608545670000|2020-12-21 10:14:30|3453.82|3453.82|3453.18|3453.18|3453.82|3453.82|3452.63|3452.63|0
1608545680000|2020-12-21 10:14:40|3452.84|3452.84|3452.19|3452.19|3452.84|3452.84|3452.19|3452.19|0
1608545690000|2020-12-21 10:14:50|3452.53|3452.53|3451.85|3451.85|3452.53|3452.53|3451.85|3451.85|0
1608545700000|2020-12-21 10:15:00|3452.19|3452.19|3452.94|3452.94|3452.94|3452.94|3451.49|3451.49|0
1608545710000|2020-12-21 10:15:10|3452.78|3452.78|3456.23|3456.23|3456.57|3456.57|3452.78|3452.78|0
1608545720000|2020-12-21 10:15:20|3455.88|3455.88|3457.02|3457.02|3457.02|3457.02|3455.88|3455.88|0
1608545730000|2020-12-21 10:15:30|3457.13|3457.13|3458.37|3458.37|3458.37|3458.37|3457.13|3457.13|0
1608545740000|2020-12-21 10:15:40|3459.05|3459.05|3459.69|3459.69|3459.69|3459.69|3459.05|3459.05|0
1608545750000|2020-12-21 10:15:50|3459.94|3459.94|3461.47|3461.47|3461.6|3461.6|3459.94|3459.94|0
1608545760000|2020-12-21 10:16:00|3461.8|3461.8|3460.53|3460.53|3461.8|3461.8|3460.53|3460.53|0
1608545770000|2020-12-21 10:16:10|3461.21|3461.21|3461.21|3461.21|3461.21|3461.21|3461.21|3461.21|0
1608545790000|2020-12-21 10:16:30|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|3460.53|0
1608545800000|2020-12-21 10:16:40|3460.19|3460.19|3458.51|3458.51|3460.44|3460.44|3458.51|3458.51|0
1608545810000|2020-12-21 10:16:50|3457.14|3457.14|3457.54|3457.54|3457.54|3457.54|3457.14|3457.14|0
1608545820000|2020-12-21 10:17:00|3457.93|3457.93|3455.84|3455.84|3457.93|3457.93|3455.84|3455.84|0
1608545830000|2020-12-21 10:17:10|3454.25|3454.25|3453.86|3453.86|3454.25|3454.25|3453.86|3453.86|0
1608545840000|2020-12-21 10:17:20|3453.77|3453.77|3453.14|3453.14|3453.94|3453.94|3453.14|3453.14|0
1608545850000|2020-12-21 10:17:30|3452.8|3452.8|3452.56|3452.56|3452.8|3452.8|3452.56|3452.56|0
1608545860000|2020-12-21 10:17:40|3452.9|3452.9|3453.24|3453.24|3453.58|3453.58|3451.19|3451.19|0
1608545870000|2020-12-21 10:17:50|3453.4|3453.4|3454.2|3454.2|3454.2|3454.2|3453.4|3453.4|0
1608545880000|2020-12-21 10:18:00|3453.88|3453.88|3453.88|3453.88|3453.88|3453.88|3453.88|3453.88|0
1608545890000|2020-12-21 10:18:10|3453.63|3453.63|3453.29|3453.29|3453.63|3453.63|3453.29|3453.29|0
1608545920000|2020-12-21 10:18:40|3453.63|3453.63|3453.87|3453.87|3453.88|3453.88|3453.54|3453.54|0
1608545930000|2020-12-21 10:18:50|3452.84|3452.84|3452.06|3452.06|3452.84|3452.84|3452.06|3452.06|0
1608545940000|2020-12-21 10:19:00|3452.16|3452.16|3452.96|3452.96|3452.96|3452.96|3450.97|3450.97|0
1608545950000|2020-12-21 10:19:10|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|0
1608545960000|2020-12-21 10:19:20|3454.04|3454.04|3454.04|3454.04|3454.04|3454.04|3453.7|3453.7|0
1608545970000|2020-12-21 10:19:30|3454.19|3454.19|3453.6|3453.6|3454.19|3454.19|3453.6|3453.6|0
1608545980000|2020-12-21 10:19:40|3453.44|3453.44|3452.59|3452.59|3453.44|3453.44|3452.59|3452.59|0
1608546000000|2020-12-21 10:20:00|3452.16|3452.16|3452|3452|3452.85|3452.85|3452|3452|0
1608546010000|2020-12-21 10:20:10|3451.66|3451.66|3449.45|3449.45|3451.66|3451.66|3449.45|3449.45|0
1608546020000|2020-12-21 10:20:20|3448.51|3448.51|3447.77|3447.77|3448.51|3448.51|3447.77|3447.77|0
1608546030000|2020-12-21 10:20:30|3447.43|3447.43|3443.34|3443.34|3447.43|3447.43|3443.34|3443.34|0
1608546040000|2020-12-21 10:20:40|3443.02|3443.02|3442.66|3442.66|3443.02|3443.02|3442.66|3442.66|0
1608546050000|2020-12-21 10:20:50|3441.98|3441.98|3443.07|3443.07|3443.35|3443.35|3441.98|3441.98|0
1608546060000|2020-12-21 10:21:00|3442.67|3442.67|3443.03|3443.03|3443.03|3443.03|3442.67|3442.67|0
1608546070000|2020-12-21 10:21:10|3443.18|3443.18|3441.27|3441.27|3443.54|3443.54|3441.27|3441.27|0
1608546080000|2020-12-21 10:21:20|3440.48|3440.48|3441.6|3441.6|3441.6|3441.6|3440.24|3440.24|0
1608546090000|2020-12-21 10:21:30|3441.95|3441.95|3442.8|3442.8|3443.14|3443.14|3441.95|3441.95|0
1608546110000|2020-12-21 10:21:50|3441.78|3441.78|3439.56|3439.56|3441.78|3441.78|3439.56|3439.56|0
1608546120000|2020-12-21 10:22:00|3439.22|3439.22|3439.06|3439.06|3439.22|3439.22|3439.06|3439.06|0
1608546130000|2020-12-21 10:22:10|3439.31|3439.31|3438.51|3438.51|3439.31|3439.31|3438.51|3438.51|0
1608546140000|2020-12-21 10:22:20|3438.17|3438.17|3436.11|3436.11|3438.22|3438.22|3435.9|3435.9|0
1608546150000|2020-12-21 10:22:30|3435.09|3435.09|3435.48|3435.48|3435.48|3435.48|3435.09|3435.09|0
1608546160000|2020-12-21 10:22:40|3434.91|3434.91|3435.07|3435.07|3435.07|3435.07|3434.91|3434.91|0
1608546170000|2020-12-21 10:22:50|3434.92|3434.92|3433.18|3433.18|3434.92|3434.92|3433.18|3433.18|0
1608546180000|2020-12-21 10:23:00|3432.84|3432.84|3432.58|3432.58|3432.84|3432.84|3432.5|3432.5|0
1608546190000|2020-12-21 10:23:10|3432.19|3432.19|3431.76|3431.76|3432.19|3432.19|3431.76|3431.76|0
1608546200000|2020-12-21 10:23:20|3432.78|3432.78|3432.88|3432.88|3432.88|3432.88|3432.53|3432.53|0
1608546210000|2020-12-21 10:23:30|3432.53|3432.53|3431.97|3431.97|3432.88|3432.88|3431.97|3431.97|0
1608546220000|2020-12-21 10:23:40|3431.63|3431.63|3431|3431|3432.03|3432.03|3431|3431|0
1608546230000|2020-12-21 10:23:50|3430.92|3430.92|3431.71|3431.71|3431.71|3431.71|3430.58|3430.58|0
1608546240000|2020-12-21 10:24:00|3432.06|3432.06|3432.22|3432.22|3432.9|3432.9|3432.06|3432.06|0
1608546250000|2020-12-21 10:24:10|3431.88|3431.88|3431.96|3431.96|3431.96|3431.96|3431.88|3431.88|0
1608546260000|2020-12-21 10:24:20|3431.62|3431.62|3430.43|3430.43|3431.62|3431.62|3430.43|3430.43|0
1608546270000|2020-12-21 10:24:30|3430.73|3430.73|3429.94|3429.94|3430.73|3430.73|3429.94|3429.94|0
1608546280000|2020-12-21 10:24:40|3429.59|3429.59|3430.28|3430.28|3430.28|3430.28|3429.59|3429.59|0
1608546290000|2020-12-21 10:24:50|3431.07|3431.07|3430.22|3430.22|3431.47|3431.47|3429.87|3429.87|0
1608546300000|2020-12-21 10:25:00|3429.98|3429.98|3430.1|3430.1|3430.1|3430.1|3429.86|3429.86|0
1608546310000|2020-12-21 10:25:10|3429.7|3429.7|3429.7|3429.7|3430.49|3430.49|3429.7|3429.7|0
1608546320000|2020-12-21 10:25:20|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|0
1608546330000|2020-12-21 10:25:30|3427.98|3427.98|3425.95|3425.95|3427.98|3427.98|3425.11|3425.11|0
1608546340000|2020-12-21 10:25:40|3428.73|3428.73|3428.05|3428.05|3428.73|3428.73|3428.05|3428.05|0
1608546350000|2020-12-21 10:25:50|3427.9|3427.9|3425.7|3425.7|3427.9|3427.9|3425.7|3425.7|0
1608546360000|2020-12-21 10:26:00|3425.36|3425.36|3425.65|3425.65|3425.65|3425.65|3423.49|3423.49|0
1608546370000|2020-12-21 10:26:10|3426.39|3426.39|3426.44|3426.44|3426.78|3426.78|3426.39|3426.39|0
1608546380000|2020-12-21 10:26:20|3425.76|3425.76|3424.79|3424.79|3425.76|3425.76|3424.79|3424.79|0
1608546390000|2020-12-21 10:26:30|3426.27|3426.27|3426.4|3426.4|3426.4|3426.4|3426.27|3426.27|0
1608546400000|2020-12-21 10:26:40|3428.22|3428.22|3426.58|3426.58|3429.25|3429.25|3426.53|3426.53|0
1608546410000|2020-12-21 10:26:50|3425.9|3425.9|3425.9|3425.9|3425.9|3425.9|3425.9|3425.9|0
1608546420000|2020-12-21 10:27:00|3425.95|3425.95|3420.42|3420.42|3425.95|3425.95|3420.42|3420.42|0
1608546430000|2020-12-21 10:27:10|3420.08|3420.08|3420.28|3420.28|3420.62|3420.62|3419.94|3419.94|0
1608546440000|2020-12-21 10:27:20|3420.13|3420.13|3421.72|3421.72|3422.51|3422.51|3419.34|3419.34|0
1608546450000|2020-12-21 10:27:30|3421.43|3421.43|3419.61|3419.61|3421.43|3421.43|3419.61|3419.61|0
1608546460000|2020-12-21 10:27:40|3419.18|3419.18|3419.06|3419.06|3419.18|3419.18|3419.06|3419.06|0
1608546470000|2020-12-21 10:27:50|3418.38|3418.38|3418.04|3418.04|3418.38|3418.38|3418.04|3418.04|0
1608546480000|2020-12-21 10:28:00|3417.69|3417.69|3419.12|3419.12|3419.12|3419.12|3417.69|3417.69|0
1608546490000|2020-12-21 10:28:10|3419.51|3419.51|3419.91|3419.91|3419.91|3419.91|3419.51|3419.51|0
1608546500000|2020-12-21 10:28:20|3419.51|3419.51|3417.35|3417.35|3419.51|3419.51|3417.13|3417.13|0
1608546510000|2020-12-21 10:28:30|3417.99|3417.99|3418.67|3418.67|3419.36|3419.36|3417.99|3417.99|0
1608546530000|2020-12-21 10:28:50|3417.48|3417.48|3416.18|3416.18|3417.48|3417.48|3415.72|3415.72|0
1608546540000|2020-12-21 10:29:00|3416.58|3416.58|3418.3|3418.3|3418.3|3418.3|3416.58|3416.58|0
1608546570000|2020-12-21 10:29:30|3418.35|3418.35|3419.04|3419.04|3419.04|3419.04|3418.35|3418.35|0
1608546580000|2020-12-21 10:29:40|3418.35|3418.35|3418.01|3418.01|3418.35|3418.35|3418.01|3418.01|0
1608546590000|2020-12-21 10:29:50|3416.65|3416.65|3416.99|3416.99|3416.99|3416.99|3416.65|3416.65|0
1608546600000|2020-12-21 10:30:00|3416.72|3416.72|3412.97|3412.97|3416.72|3416.72|3412.97|3412.97|0
1608546610000|2020-12-21 10:30:10|3413.05|3413.05|3412.37|3412.37|3415.28|3415.28|3411.68|3411.68|0
1608546620000|2020-12-21 10:30:20|3414.35|3414.35|3414.43|3414.43|3414.91|3414.91|3414.35|3414.35|0
1608546630000|2020-12-21 10:30:30|3416.48|3416.48|3416.48|3416.48|3416.48|3416.48|3416.48|3416.48|0
1608546650000|2020-12-21 10:30:50|3417.85|3417.85|3419.93|3419.93|3419.93|3419.93|3417.85|3417.85|0
1608546660000|2020-12-21 10:31:00|3420.33|3420.33|3418.96|3418.96|3420.33|3420.33|3418.96|3418.96|0
1608546670000|2020-12-21 10:31:10|3418.87|3418.87|3417|3417|3418.87|3418.87|3417|3417|0
1608546680000|2020-12-21 10:31:20|3416.66|3416.66|3417.4|3417.4|3417.74|3417.74|3416.66|3416.66|0
1608546690000|2020-12-21 10:31:30|3417.87|3417.87|3417.93|3417.93|3417.93|3417.93|3417.63|3417.63|0
1608546700000|2020-12-21 10:31:40|3418.72|3418.72|3420.26|3420.26|3421.62|3421.62|3418.72|3418.72|0
1608546710000|2020-12-21 10:31:50|3418.89|3418.89|3416|3416|3418.89|3418.89|3416|3416|0
1608546720000|2020-12-21 10:32:00|3415.6|3415.6|3414.26|3414.26|3415.6|3415.6|3414.26|3414.26|0
1608546730000|2020-12-21 10:32:10|3413.68|3413.68|3413.61|3413.61|3414.06|3414.06|3412.65|3412.65|0
1608546740000|2020-12-21 10:32:20|3414.8|3414.8|3414.4|3414.4|3414.8|3414.8|3414.4|3414.4|0
1608546750000|2020-12-21 10:32:30|3413.38|3413.38|3412.2|3412.2|3413.38|3413.38|3412.2|3412.2|0
1608546760000|2020-12-21 10:32:40|3412.05|3412.05|3411.91|3411.91|3412.05|3412.05|3411.91|3411.91|0
1608546770000|2020-12-21 10:32:50|3412.05|3412.05|3411.91|3411.91|3412.05|3412.05|3411.22|3411.22|0
1608546780000|2020-12-21 10:33:00|3412.47|3412.47|3411.62|3411.62|3412.47|3412.47|3411.48|3411.48|0
1608546790000|2020-12-21 10:33:10|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|3411.28|0
1608546800000|2020-12-21 10:33:20|3412.02|3412.02|3412.7|3412.7|3412.7|3412.7|3412.02|3412.02|0
1608546810000|2020-12-21 10:33:30|3413.5|3413.5|3412.17|3412.17|3413.5|3413.5|3412.17|3412.17|0
1608546820000|2020-12-21 10:33:40|3412.09|3412.09|3411.99|3411.99|3412.26|3412.26|3411.99|3411.99|0
1608546830000|2020-12-21 10:33:50|3412.38|3412.38|3413.38|3413.38|3413.38|3413.38|3412.33|3412.33|0
1608546850000|2020-12-21 10:34:10|3413.78|3413.78|3416.55|3416.55|3416.66|3416.66|3413.78|3413.78|0
1608546860000|2020-12-21 10:34:20|3416.66|3416.66|3422|3422|3423.19|3423.19|3416.66|3416.66|0
1608546870000|2020-12-21 10:34:30|3422.15|3422.15|3422.94|3422.94|3423.34|3423.34|3422.15|3422.15|0
1608546880000|2020-12-21 10:34:40|3422.15|3422.15|3422.94|3422.94|3422.94|3422.94|3422.15|3422.15|0
1608546890000|2020-12-21 10:34:50|3423.85|3423.85|3423.01|3423.01|3424.65|3424.65|3423.01|3423.01|0
1608546900000|2020-12-21 10:35:00|3424.04|3424.04|3423.12|3423.12|3425.62|3425.62|3423.12|3423.12|0
1608546910000|2020-12-21 10:35:10|3423.92|3423.92|3424|3424|3424|3424|3423.92|3423.92|0
1608546920000|2020-12-21 10:35:20|3424.68|3424.68|3424.68|3424.68|3424.68|3424.68|3424.68|3424.68|0
1608546930000|2020-12-21 10:35:30|3424.6|3424.6|3426.63|3426.63|3427.1|3427.1|3424.6|3424.6|0
1608546940000|2020-12-21 10:35:40|3426.79|3426.79|3426.79|3426.79|3426.79|3426.79|3426.79|3426.79|0
1608546950000|2020-12-21 10:35:50|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|0
1608546960000|2020-12-21 10:36:00|3427.49|3427.49|3427.15|3427.15|3427.49|3427.49|3427.15|3427.15|0
1608546970000|2020-12-21 10:36:10|3427.23|3427.23|3427.23|3427.23|3427.23|3427.23|3427.23|3427.23|0
1608546980000|2020-12-21 10:36:20|3428.42|3428.42|3428.82|3428.82|3428.82|3428.82|3428.42|3428.42|0
1608547020000|2020-12-21 10:37:00|3426.44|3426.44|3423.43|3423.43|3426.44|3426.44|3423.43|3423.43|0
1608547030000|2020-12-21 10:37:10|3423.18|3423.18|3427.28|3427.28|3427.28|3427.28|3423.18|3423.18|0
1608547040000|2020-12-21 10:37:20|3427.97|3427.97|3427.97|3427.97|3427.97|3427.97|3427.97|3427.97|0
1608547050000|2020-12-21 10:37:30|3427.62|3427.62|3427.88|3427.88|3427.88|3427.88|3427.54|3427.54|0
1608547060000|2020-12-21 10:37:40|3428.57|3428.57|3431.79|3431.79|3431.79|3431.79|3428.57|3428.57|0
1608547070000|2020-12-21 10:37:50|3431.64|3431.64|3431.85|3431.85|3431.85|3431.85|3431.64|3431.64|0
1608547080000|2020-12-21 10:38:00|3432|3432|3432.34|3432.34|3432.74|3432.74|3432|3432|0
1608547090000|2020-12-21 10:38:10|3432.58|3432.58|3436.96|3436.96|3436.96|3436.96|3432.58|3432.58|0
1608547100000|2020-12-21 10:38:20|3438.15|3438.15|3438.81|3438.81|3438.81|3438.81|3438.15|3438.15|0
1608547110000|2020-12-21 10:38:30|3440.86|3440.86|3443.41|3443.41|3443.41|3443.41|3440.86|3440.86|0
1608547120000|2020-12-21 10:38:40|3443.56|3443.56|3443.71|3443.71|3443.71|3443.71|3442.88|3442.88|0
1608547140000|2020-12-21 10:39:00|3442.92|3442.92|3442.92|3442.92|3442.92|3442.92|3442.92|3442.92|0
1608547150000|2020-12-21 10:39:10|3443.09|3443.09|3444.21|3444.21|3444.21|3444.21|3443.09|3443.09|0
1608547160000|2020-12-21 10:39:20|3444.29|3444.29|3444.29|3444.29|3444.29|3444.29|3444.29|3444.29|0
1608547170000|2020-12-21 10:39:30|3444.44|3444.44|3443.62|3443.62|3444.44|3444.44|3443.62|3443.62|0
1608547180000|2020-12-21 10:39:40|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|3443.77|0
1608547190000|2020-12-21 10:39:50|3443.94|3443.94|3441.7|3441.7|3444.28|3444.28|3441.7|3441.7|0
1608547200000|2020-12-21 10:40:00|3441.36|3441.36|3439.61|3439.61|3441.36|3441.36|3439.61|3439.61|0
1608547210000|2020-12-21 10:40:10|3439.2|3439.2|3439.05|3439.05|3439.2|3439.2|3439.05|3439.05|0
1608547220000|2020-12-21 10:40:20|3437.68|3437.68|3438.85|3438.85|3438.85|3438.85|3437.29|3437.29|0
1608547230000|2020-12-21 10:40:30|3438.5|3438.5|3438.2|3438.2|3438.5|3438.5|3438.2|3438.2|0
1608547240000|2020-12-21 10:40:40|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|3438.54|0
1608547250000|2020-12-21 10:40:50|3437.86|3437.86|3437.37|3437.37|3437.86|3437.86|3437.37|3437.37|0
1608547260000|2020-12-21 10:41:00|3436.57|3436.57|3436.22|3436.22|3436.57|3436.57|3436.22|3436.22|0
1608547270000|2020-12-21 10:41:10|3435.54|3435.54|3435.65|3435.65|3435.65|3435.65|3435.54|3435.54|0
1608547280000|2020-12-21 10:41:20|3437.33|3437.33|3437.66|3437.66|3437.66|3437.66|3437.33|3437.33|0
1608547290000|2020-12-21 10:41:30|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|3437.83|0
1608547300000|2020-12-21 10:41:40|3437.75|3437.75|3437.75|3437.75|3437.75|3437.75|3437.75|3437.75|0
1608547320000|2020-12-21 10:42:00|3439.45|3439.45|3439.11|3439.11|3439.45|3439.45|3439.11|3439.11|0
1608547330000|2020-12-21 10:42:10|3439.51|3439.51|3437.89|3437.89|3440.19|3440.19|3437.61|3437.61|0
1608547340000|2020-12-21 10:42:20|3438.01|3438.01|3438.33|3438.33|3438.49|3438.49|3438.01|3438.01|0
1608547350000|2020-12-21 10:42:30|3438.49|3438.49|3438.6|3438.6|3438.6|3438.6|3438.49|3438.49|0
1608547380000|2020-12-21 10:43:00|3440.58|3440.58|3439.91|3439.91|3440.58|3440.58|3439.91|3439.91|0
1608547390000|2020-12-21 10:43:10|3439.74|3439.74|3439.74|3439.74|3439.74|3439.74|3439.74|3439.74|0
1608547400000|2020-12-21 10:43:20|3438.72|3438.72|3435.69|3435.69|3438.72|3438.72|3435.69|3435.69|0
1608547410000|2020-12-21 10:43:30|3435.78|3435.78|3435.21|3435.21|3435.78|3435.78|3435.21|3435.21|0
1608547420000|2020-12-21 10:43:40|3435.61|3435.61|3436.64|3436.64|3436.64|3436.64|3435.45|3435.45|0
1608547430000|2020-12-21 10:43:50|3436.49|3436.49|3435.47|3435.47|3436.49|3436.49|3435.47|3435.47|0
1608547440000|2020-12-21 10:44:00|3435.22|3435.22|3434.43|3434.43|3435.22|3435.22|3434.03|3434.03|0
1608547450000|2020-12-21 10:44:10|3434.77|3434.77|3434.85|3434.85|3434.85|3434.85|3434.77|3434.77|0
1608547470000|2020-12-21 10:44:30|3434.93|3434.93|3434.93|3434.93|3434.93|3434.93|3434.93|3434.93|0
1608547480000|2020-12-21 10:44:40|3434.69|3434.69|3437.6|3437.6|3437.6|3437.6|3434.69|3434.69|0
1608547500000|2020-12-21 10:45:00|3437.2|3437.2|3435.04|3435.04|3437.35|3437.35|3435.04|3435.04|0
1608547510000|2020-12-21 10:45:10|3436.07|3436.07|3435.04|3435.04|3436.07|3436.07|3435.04|3435.04|0
1608547520000|2020-12-21 10:45:20|3434.36|3434.36|3433.91|3433.91|3434.36|3434.36|3433.22|3433.22|0
1608547530000|2020-12-21 10:45:30|3433.57|3433.57|3432.88|3432.88|3433.57|3433.57|3432.88|3432.88|0
1608547540000|2020-12-21 10:45:40|3431.89|3431.89|3431.1|3431.1|3431.89|3431.89|3431.1|3431.1|0
1608547550000|2020-12-21 10:45:50|3430.3|3430.3|3431.52|3431.52|3431.52|3431.52|3430.25|3430.25|0
1608547560000|2020-12-21 10:46:00|3432.31|3432.31|3428.87|3428.87|3432.31|3432.31|3428.87|3428.87|0
1608547570000|2020-12-21 10:46:10|3428.53|3428.53|3425|3425|3428.53|3428.53|3425|3425|0
1608547580000|2020-12-21 10:46:20|3425.08|3425.08|3426.44|3426.44|3426.44|3426.44|3425.08|3425.08|0
1608547590000|2020-12-21 10:46:30|3425.65|3425.65|3428.75|3428.75|3428.75|3428.75|3425.65|3425.65|0
1608547600000|2020-12-21 10:46:40|3428.41|3428.41|3427.19|3427.19|3428.41|3428.41|3427.19|3427.19|0
1608547610000|2020-12-21 10:46:50|3427.69|3427.69|3428.03|3428.03|3428.03|3428.03|3427.69|3427.69|0
1608547620000|2020-12-21 10:47:00|3427.69|3427.69|3426.5|3426.5|3427.69|3427.69|3426.5|3426.5|0
1608547640000|2020-12-21 10:47:20|3425.82|3425.82|3425.17|3425.17|3425.82|3425.82|3424.92|3424.92|0
1608547650000|2020-12-21 10:47:30|3424.83|3424.83|3424.49|3424.49|3424.83|3424.83|3424.49|3424.49|0
1608547660000|2020-12-21 10:47:40|3424.13|3424.13|3422.93|3422.93|3424.13|3424.13|3422.93|3422.93|0
1608547670000|2020-12-21 10:47:50|3422.13|3422.13|3422.47|3422.47|3422.47|3422.47|3422.13|3422.13|0
1608547680000|2020-12-21 10:48:00|3422.82|3422.82|3424.85|3424.85|3424.85|3424.85|3422.82|3422.82|0
1608547690000|2020-12-21 10:48:10|3425.54|3425.54|3428.49|3428.49|3428.49|3428.49|3425.54|3425.54|0
1608547700000|2020-12-21 10:48:20|3427.81|3427.81|3427.81|3427.81|3427.81|3427.81|3427.47|3427.47|0
1608547710000|2020-12-21 10:48:30|3428.15|3428.15|3427.02|3427.02|3428.49|3428.49|3427.02|3427.02|0
1608547730000|2020-12-21 10:48:50|3426.33|3426.33|3425.94|3425.94|3426.33|3426.33|3425.94|3425.94|0
1608547740000|2020-12-21 10:49:00|3425.54|3425.54|3424.17|3424.17|3425.54|3425.54|3424.17|3424.17|0
1608547750000|2020-12-21 10:49:10|3424.03|3424.03|3422.56|3422.56|3424.03|3424.03|3422.56|3422.56|0
1608547760000|2020-12-21 10:49:20|3422.64|3422.64|3424.28|3424.28|3424.28|3424.28|3422.64|3422.64|0
1608547770000|2020-12-21 10:49:30|3423.6|3423.6|3423.94|3423.94|3423.94|3423.94|3423.6|3423.6|0
1608547780000|2020-12-21 10:49:40|3424.28|3424.28|3424.73|3424.73|3424.73|3424.73|3424.28|3424.28|0
1608547790000|2020-12-21 10:49:50|3425.92|3425.92|3425.92|3425.92|3425.92|3425.92|3425.92|3425.92|0
1608547800000|2020-12-21 10:50:00|3425.75|3425.75|3425.75|3425.75|3425.75|3425.75|3425.75|3425.75|0
1608547810000|2020-12-21 10:50:10|3426.43|3426.43|3428.64|3428.64|3428.64|3428.64|3426.43|3426.43|0
1608547820000|2020-12-21 10:50:20|3428.96|3428.96|3430.47|3430.47|3430.47|3430.47|3428.96|3428.96|0
1608547830000|2020-12-21 10:50:30|3430.8|3430.8|3431.48|3431.48|3431.48|3431.48|3430.8|3430.8|0
1608547840000|2020-12-21 10:50:40|3430.69|3430.69|3429|3429|3430.69|3430.69|3429|3429|0
1608547850000|2020-12-21 10:50:50|3428.66|3428.66|3429.48|3429.48|3429.48|3429.48|3427.98|3427.98|0
1608547860000|2020-12-21 10:51:00|3429.21|3429.21|3428.84|3428.84|3429.21|3429.21|3428.42|3428.42|0
1608547870000|2020-12-21 10:51:10|3428.5|3428.5|3428.5|3428.5|3428.5|3428.5|3428.5|3428.5|0
1608547880000|2020-12-21 10:51:20|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|3428.16|0
1608547890000|2020-12-21 10:51:30|3427.91|3427.91|3428.06|3428.06|3428.06|3428.06|3427.91|3427.91|0
1608547900000|2020-12-21 10:51:40|3429.25|3429.25|3429.25|3429.25|3429.25|3429.25|3429.25|3429.25|0
1608547910000|2020-12-21 10:51:50|3429.5|3429.5|3428.71|3428.71|3429.5|3429.5|3428.71|3428.71|0
1608547920000|2020-12-21 10:52:00|3428.31|3428.31|3428.31|3428.31|3428.31|3428.31|3428.31|3428.31|0
1608547930000|2020-12-21 10:52:10|3428.99|3428.99|3427.93|3427.93|3428.99|3428.99|3427.93|3427.93|0
1608547950000|2020-12-21 10:52:30|3428.32|3428.32|3425.6|3425.6|3428.66|3428.66|3425.6|3425.6|0
1608547960000|2020-12-21 10:52:40|3425.35|3425.35|3423.49|3423.49|3425.35|3425.35|3423.49|3423.49|0
1608547970000|2020-12-21 10:52:50|3423.79|3423.79|3420.04|3420.04|3423.79|3423.79|3420.04|3420.04|0
1608547980000|2020-12-21 10:53:00|3420.43|3420.43|3420.43|3420.43|3420.43|3420.43|3420.43|3420.43|0
1608547990000|2020-12-21 10:53:10|3419.07|3419.07|3420.06|3420.06|3420.23|3420.23|3418.98|3418.98|0
1608548000000|2020-12-21 10:53:20|3419.98|3419.98|3416.06|3416.06|3419.98|3419.98|3414.95|3414.95|0
1608548010000|2020-12-21 10:53:30|3416.74|3416.74|3417.09|3417.09|3417.09|3417.09|3416.4|3416.4|0
1608548020000|2020-12-21 10:53:40|3417.33|3417.33|3420.75|3420.75|3420.75|3420.75|3417.33|3417.33|0
1608548030000|2020-12-21 10:53:50|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|3420.41|0
1608548040000|2020-12-21 10:54:00|3421.09|3421.09|3418.93|3418.93|3421.09|3421.09|3418.93|3418.93|0
1608548050000|2020-12-21 10:54:10|3419.73|3419.73|3418.65|3418.65|3419.73|3419.73|3418.65|3418.65|0
1608548060000|2020-12-21 10:54:20|3418.56|3418.56|3419.52|3419.52|3419.52|3419.52|3418.56|3418.56|0
1608548070000|2020-12-21 10:54:30|3419.82|3419.82|3419.82|3419.82|3419.82|3419.82|3419.82|3419.82|0
1608548080000|2020-12-21 10:54:40|3420.22|3420.22|3421.57|3421.57|3421.57|3421.57|3420.22|3420.22|0
1608548090000|2020-12-21 10:54:50|3421.17|3421.17|3422.08|3422.08|3422.08|3422.08|3421.17|3421.17|0
1608548100000|2020-12-21 10:55:00|3422.22|3422.22|3423.25|3423.25|3423.25|3423.25|3422.22|3422.22|0
1608548110000|2020-12-21 10:55:10|3424.61|3424.61|3424.01|3424.01|3424.61|3424.61|3423.25|3423.25|0
1608548120000|2020-12-21 10:55:20|3423.76|3423.76|3423.76|3423.76|3424.1|3424.1|3423.76|3423.76|0
1608548130000|2020-12-21 10:55:30|3424.1|3424.1|3423.13|3423.13|3424.89|3424.89|3423.13|3423.13|0
1608548140000|2020-12-21 10:55:40|3423.47|3423.47|3423.81|3423.81|3423.81|3423.81|3423.47|3423.47|0
1608548150000|2020-12-21 10:55:50|3424.21|3424.21|3423.87|3423.87|3424.21|3424.21|3423.87|3423.87|0
1608548160000|2020-12-21 10:56:00|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|3423.52|0
1608548170000|2020-12-21 10:56:10|3422.09|3422.09|3421.4|3421.4|3422.09|3422.09|3421.4|3421.4|0
1608548180000|2020-12-21 10:56:20|3420.47|3420.47|3420.24|3420.24|3420.64|3420.64|3419.84|3419.84|0
1608548190000|2020-12-21 10:56:30|3419.9|3419.9|3419.84|3419.84|3419.9|3419.9|3419.84|3419.84|0
1608548200000|2020-12-21 10:56:40|3419.5|3419.5|3419.84|3419.84|3419.84|3419.84|3419.5|3419.5|0
1608548210000|2020-12-21 10:56:50|3420.14|3420.14|3417.46|3417.46|3420.14|3420.14|3417.46|3417.46|0
1608548220000|2020-12-21 10:57:00|3417.12|3417.12|3415.13|3415.13|3417.12|3417.12|3415.13|3415.13|0
1608548230000|2020-12-21 10:57:10|3415.05|3415.05|3414.76|3414.76|3415.22|3415.22|3414.42|3414.42|0
1608548240000|2020-12-21 10:57:20|3414.42|3414.42|3412.91|3412.91|3414.42|3414.42|3412.91|3412.91|0
1608548250000|2020-12-21 10:57:30|3412.23|3412.23|3415.12|3415.12|3415.12|3415.12|3412.11|3412.11|0
1608548260000|2020-12-21 10:57:40|3415.8|3415.8|3416.49|3416.49|3416.49|3416.49|3415.8|3415.8|0
1608548270000|2020-12-21 10:57:50|3416.17|3416.17|3422.66|3422.66|3422.66|3422.66|3416.03|3416.03|0
1608548280000|2020-12-21 10:58:00|3422.26|3422.26|3423.56|3423.56|3423.56|3423.56|3422.26|3422.26|0
1608548290000|2020-12-21 10:58:10|3422.87|3422.87|3424.47|3424.47|3424.47|3424.47|3422.87|3422.87|0
1608548300000|2020-12-21 10:58:20|3424.07|3424.07|3423.82|3423.82|3424.07|3424.07|3423.57|3423.57|0
1608548310000|2020-12-21 10:58:30|3424.15|3424.15|3424.49|3424.49|3424.49|3424.49|3424.15|3424.15|0
1608548320000|2020-12-21 10:58:40|3425.29|3425.29|3426.17|3426.17|3426.17|3426.17|3425.29|3425.29|0
1608548330000|2020-12-21 10:58:50|3424.98|3424.98|3423.85|3423.85|3424.98|3424.98|3423.16|3423.16|0
1608548340000|2020-12-21 10:59:00|3424.35|3424.35|3427.97|3427.97|3428.12|3428.12|3424.35|3424.35|0
1608548350000|2020-12-21 10:59:10|3428.14|3428.14|3428.62|3428.62|3428.62|3428.62|3428.14|3428.14|0
1608548360000|2020-12-21 10:59:20|3428.46|3428.46|3428.06|3428.06|3428.46|3428.46|3428.06|3428.06|0
1608548370000|2020-12-21 10:59:30|3428.36|3428.36|3426.45|3426.45|3428.36|3428.36|3426.45|3426.45|0
1608548380000|2020-12-21 10:59:40|3425.65|3425.65|3425.24|3425.24|3425.65|3425.65|3425.24|3425.24|0
1608548390000|2020-12-21 10:59:50|3424.45|3424.45|3423.42|3423.42|3424.45|3424.45|3423.42|3423.42|0
1608548400000|2020-12-21 11:00:00|3422.92|3422.92|3422.45|3422.45|3423.24|3423.24|3422.45|3422.45|0
1608548410000|2020-12-21 11:00:10|3422.53|3422.53|3420.37|3420.37|3422.53|3422.53|3420.37|3420.37|0
1608548420000|2020-12-21 11:00:20|3421.17|3421.17|3424.94|3424.94|3424.94|3424.94|3420.97|3420.97|0
1608548430000|2020-12-21 11:00:30|3424.6|3424.6|3424.15|3424.15|3424.94|3424.94|3423.36|3423.36|0
1608548440000|2020-12-21 11:00:40|3423.36|3423.36|3424.55|3424.55|3424.55|3424.55|3423.36|3423.36|0
1608548450000|2020-12-21 11:00:50|3425.34|3425.34|3425.51|3425.51|3425.51|3425.51|3425.34|3425.34|0
1608548460000|2020-12-21 11:01:00|3425.26|3425.26|3424.55|3424.55|3425.26|3425.26|3424.15|3424.15|0
1608548470000|2020-12-21 11:01:10|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|3424.15|0
1608548480000|2020-12-21 11:01:20|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|0
1608548490000|2020-12-21 11:01:30|3425.23|3425.23|3426.02|3426.02|3426.02|3426.02|3425.23|3425.23|0
1608548500000|2020-12-21 11:01:40|3425.68|3425.68|3425.68|3425.68|3425.68|3425.68|3425.68|3425.68|0
1608548510000|2020-12-21 11:01:50|3425.44|3425.44|3424.25|3424.25|3425.44|3425.44|3423.86|3423.86|0
1608548520000|2020-12-21 11:02:00|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|3424.75|0
1608548530000|2020-12-21 11:02:10|3425.43|3425.43|3425.43|3425.43|3425.43|3425.43|3425.43|3425.43|0
1608548540000|2020-12-21 11:02:20|3425.09|3425.09|3424.45|3424.45|3425.09|3425.09|3424.45|3424.45|0
1608548550000|2020-12-21 11:02:30|3424.2|3424.2|3424.68|3424.68|3424.68|3424.68|3424.2|3424.2|0
1608548560000|2020-12-21 11:02:40|3425.47|3425.47|3425.47|3425.47|3425.47|3425.47|3425.47|3425.47|0
1608548570000|2020-12-21 11:02:50|3425.62|3425.62|3425.47|3425.47|3425.62|3425.62|3425.47|3425.47|0
1608548580000|2020-12-21 11:03:00|3425.13|3425.13|3423.94|3423.94|3425.13|3425.13|3423.94|3423.94|0
1608548600000|2020-12-21 11:03:20|3423.6|3423.6|3422.12|3422.12|3423.6|3423.6|3422.12|3422.12|0
1608548610000|2020-12-21 11:03:30|3421.83|3421.83|3421.49|3421.49|3421.83|3421.83|3421.49|3421.49|0
1608548620000|2020-12-21 11:03:40|3422.29|3422.29|3422.63|3422.63|3422.63|3422.63|3422.29|3422.29|0
1608548630000|2020-12-21 11:03:50|3422.79|3422.79|3422.88|3422.88|3422.88|3422.88|3422.79|3422.79|0
1608548640000|2020-12-21 11:04:00|3423.22|3423.22|3425.2|3425.2|3425.2|3425.2|3423.22|3423.22|0
1608548650000|2020-12-21 11:04:10|3425.6|3425.6|3427.68|3427.68|3429.56|3429.56|3425.6|3425.6|0
1608548670000|2020-12-21 11:04:30|3426.89|3426.89|3427.29|3427.29|3427.29|3427.29|3426.89|3426.89|0
1608548680000|2020-12-21 11:04:40|3427.14|3427.14|3427.14|3427.14|3427.14|3427.14|3427.14|3427.14|0
1608548690000|2020-12-21 11:04:50|3426.11|3426.11|3423.79|3423.79|3426.11|3426.11|3423.79|3423.79|0
1608548700000|2020-12-21 11:05:00|3423.63|3423.63|3423.63|3423.63|3423.63|3423.63|3423.63|3423.63|0
1608548710000|2020-12-21 11:05:10|3424.42|3424.42|3425.79|3425.79|3425.79|3425.79|3424.42|3424.42|0
1608548720000|2020-12-21 11:05:20|3425.44|3425.44|3424.65|3424.65|3425.44|3425.44|3424.65|3424.65|0
1608548730000|2020-12-21 11:05:30|3425.05|3425.05|3425.05|3425.05|3425.05|3425.05|3425.05|3425.05|0
1608548740000|2020-12-21 11:05:40|3425.44|3425.44|3425.44|3425.44|3425.44|3425.44|3425.44|3425.44|0
1608548760000|2020-12-21 11:06:00|3425.84|3425.84|3425.84|3425.84|3425.84|3425.84|3425.84|3425.84|0
1608548770000|2020-12-21 11:06:10|3425.99|3425.99|3425.84|3425.84|3425.99|3425.99|3425.84|3425.84|0
1608548780000|2020-12-21 11:06:20|3426.18|3426.18|3426.86|3426.86|3426.86|3426.86|3426.03|3426.03|0
1608548790000|2020-12-21 11:06:30|3427.65|3427.65|3427.65|3427.65|3427.65|3427.65|3427.65|3427.65|0
1608548800000|2020-12-21 11:06:40|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|0
1608548810000|2020-12-21 11:06:50|3428.68|3428.68|3429.7|3429.7|3429.7|3429.7|3428.53|3428.53|0
1608548820000|2020-12-21 11:07:00|3428.5|3428.5|3427.88|3427.88|3428.5|3428.5|3426.74|3426.74|0
1608548830000|2020-12-21 11:07:10|3428.27|3428.27|3428.62|3428.62|3428.62|3428.62|3428.27|3428.27|0
1608548850000|2020-12-21 11:07:30|3429.01|3429.01|3429.01|3429.01|3429.01|3429.01|3429.01|3429.01|0
1608548870000|2020-12-21 11:07:50|3429.31|3429.31|3427.99|3427.99|3429.31|3429.31|3427.99|3427.99|0
1608548890000|2020-12-21 11:08:10|3428.57|3428.57|3428.55|3428.55|3429.24|3429.24|3428.55|3428.55|0
1608548900000|2020-12-21 11:08:20|3428.16|3428.16|3428.21|3428.21|3428.21|3428.21|3428.16|3428.16|0
1608548910000|2020-12-21 11:08:30|3429|3429|3429.4|3429.4|3429.4|3429.4|3429|3429|0
1608548930000|2020-12-21 11:08:50|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|3429.55|0
1608548940000|2020-12-21 11:09:00|3428.53|3428.53|3428.53|3428.53|3428.53|3428.53|3428.53|3428.53|0
1608548950000|2020-12-21 11:09:10|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|3428.61|0
1608548960000|2020-12-21 11:09:20|3427.81|3427.81|3427.93|3427.93|3427.93|3427.93|3427.58|3427.58|0
1608548970000|2020-12-21 11:09:30|3428.08|3428.08|3428.08|3428.08|3428.08|3428.08|3428.08|3428.08|0
1608548990000|2020-12-21 11:09:50|3427.68|3427.68|3428.47|3428.47|3428.47|3428.47|3427.68|3427.68|0
1608549000000|2020-12-21 11:10:00|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|0
1608549020000|2020-12-21 11:10:20|3428.05|3428.05|3428.05|3428.05|3428.05|3428.05|3428.05|3428.05|0
1608549030000|2020-12-21 11:10:30|3427.9|3427.9|3427.9|3427.9|3427.9|3427.9|3427.9|3427.9|0
1608549040000|2020-12-21 11:10:40|3428.24|3428.24|3429.33|3429.33|3429.33|3429.33|3428.24|3428.24|0
1608549050000|2020-12-21 11:10:50|3428.99|3428.99|3428.99|3428.99|3428.99|3428.99|3427.8|3427.8|0
1608549060000|2020-12-21 11:11:00|3429.29|3429.29|3429.46|3429.46|3429.46|3429.46|3429.29|3429.29|0
1608549070000|2020-12-21 11:11:10|3429.85|3429.85|3429.91|3429.91|3429.91|3429.91|3429.85|3429.85|0
1608549080000|2020-12-21 11:11:20|3430.01|3430.01|3431.24|3431.24|3431.24|3431.24|3430.01|3430.01|0
1608549090000|2020-12-21 11:11:30|3431.92|3431.92|3432.32|3432.32|3432.32|3432.32|3431.92|3431.92|0
1608549100000|2020-12-21 11:11:40|3431.72|3431.72|3431.72|3431.72|3431.72|3431.72|3431.72|3431.72|0
1608549110000|2020-12-21 11:11:50|3431.96|3431.96|3432.81|3432.81|3432.81|3432.81|3431.96|3431.96|0
1608549120000|2020-12-21 11:12:00|3433.61|3433.61|3433.69|3433.69|3433.9|3433.9|3433.54|3433.54|0
1608549130000|2020-12-21 11:12:10|3434.43|3434.43|3434.68|3434.68|3434.68|3434.68|3434.43|3434.43|0
1608549140000|2020-12-21 11:12:20|3435.02|3435.02|3437.84|3437.84|3437.84|3437.84|3435.02|3435.02|0
1608549150000|2020-12-21 11:12:30|3438|3438|3440.37|3440.37|3440.37|3440.37|3438|3438|0
1608549160000|2020-12-21 11:12:40|3441.53|3441.53|3440.94|3440.94|3441.53|3441.53|3440.94|3440.94|0
1608549170000|2020-12-21 11:12:50|3440.77|3440.77|3440.79|3440.79|3441.13|3441.13|3440.77|3440.77|0
1608549180000|2020-12-21 11:13:00|3442.95|3442.95|3444.15|3444.15|3444.15|3444.15|3442.95|3442.95|0
1608549190000|2020-12-21 11:13:10|3444.95|3444.95|3444.95|3444.95|3444.95|3444.95|3444.95|3444.95|0
1608549200000|2020-12-21 11:13:20|3445.25|3445.25|3448.98|3448.98|3448.98|3448.98|3443.74|3443.74|0
1608549210000|2020-12-21 11:13:30|3449.38|3449.38|3449.2|3449.2|3450.23|3450.23|3449.2|3449.2|0
1608549220000|2020-12-21 11:13:40|3449.55|3449.55|3449.55|3449.55|3449.55|3449.55|3449.55|3449.55|0
1608549230000|2020-12-21 11:13:50|3447.17|3447.17|3445.26|3445.26|3447.58|3447.58|3445.26|3445.26|0
1608549240000|2020-12-21 11:14:00|3446.05|3446.05|3444.63|3444.63|3446.05|3446.05|3444.46|3444.46|0
1608549250000|2020-12-21 11:14:10|3446.22|3446.22|3445.9|3445.9|3446.22|3446.22|3445.42|3445.42|0
1608549260000|2020-12-21 11:14:20|3445.11|3445.11|3445.11|3445.11|3445.11|3445.11|3445.11|3445.11|0
1608549280000|2020-12-21 11:14:40|3445.79|3445.79|3445.11|3445.11|3445.79|3445.79|3445.11|3445.11|0
1608549290000|2020-12-21 11:14:50|3445.9|3445.9|3445.65|3445.65|3445.9|3445.9|3445.65|3445.65|0
1608549300000|2020-12-21 11:15:00|3445.82|3445.82|3446.5|3446.5|3446.5|3446.5|3445.82|3445.82|0
1608549310000|2020-12-21 11:15:10|3447.29|3447.29|3446.5|3446.5|3447.69|3447.69|3446.5|3446.5|0
1608549320000|2020-12-21 11:15:20|3445.79|3445.79|3446.47|3446.47|3446.47|3446.47|3445.79|3445.79|0
1608549330000|2020-12-21 11:15:30|3447.06|3447.06|3449.57|3449.57|3449.57|3449.57|3447.06|3447.06|0
1608549350000|2020-12-21 11:15:50|3448.73|3448.73|3447.71|3447.71|3448.84|3448.84|3447.71|3447.71|0
1608549360000|2020-12-21 11:16:00|3448.05|3448.05|3448.05|3448.05|3448.05|3448.05|3448.05|3448.05|0
1608549370000|2020-12-21 11:16:10|3448.39|3448.39|3449.75|3449.75|3449.75|3449.75|3448.39|3448.39|0
1608549380000|2020-12-21 11:16:20|3450.54|3450.54|3450.94|3450.94|3450.94|3450.94|3450.54|3450.54|0
1608549390000|2020-12-21 11:16:30|3450.14|3450.14|3450.06|3450.06|3450.14|3450.14|3449.67|3449.67|0
1608549420000|2020-12-21 11:17:00|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|3449.72|0
1608549430000|2020-12-21 11:17:10|3449.38|3449.38|3449.38|3449.38|3449.38|3449.38|3449.38|3449.38|0
1608549440000|2020-12-21 11:17:20|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|0
1608549450000|2020-12-21 11:17:30|3450.51|3450.51|3451.2|3451.2|3451.2|3451.2|3450.51|3450.51|0
1608549460000|2020-12-21 11:17:40|3451.45|3451.45|3450.96|3450.96|3451.45|3451.45|3450.96|3450.96|0
1608549470000|2020-12-21 11:17:50|3449.93|3449.93|3450.08|3450.08|3450.08|3450.08|3449.93|3449.93|0
1608549480000|2020-12-21 11:18:00|3449.4|3449.4|3444.9|3444.9|3449.4|3449.4|3444.9|3444.9|0
1608549490000|2020-12-21 11:18:10|3445.25|3445.25|3445.25|3445.25|3445.25|3445.25|3445.25|3445.25|0
1608549510000|2020-12-21 11:18:30|3444.9|3444.9|3444.9|3444.9|3444.9|3444.9|3444.9|3444.9|0
1608549520000|2020-12-21 11:18:40|3444.22|3444.22|3443.58|3443.58|3444.22|3444.22|3443.58|3443.58|0
1608549530000|2020-12-21 11:18:50|3443.41|3443.41|3443.41|3443.41|3443.41|3443.41|3443.41|3443.41|0
1608549540000|2020-12-21 11:19:00|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|0
1608549550000|2020-12-21 11:19:10|3443.05|3443.05|3442.66|3442.66|3443.05|3443.05|3442.66|3442.66|0
1608549560000|2020-12-21 11:19:20|3441.97|3441.97|3442.37|3442.37|3442.37|3442.37|3441.97|3441.97|0
1608549570000|2020-12-21 11:19:30|3441.58|3441.58|3441.18|3441.18|3441.58|3441.58|3441.18|3441.18|0
1608549580000|2020-12-21 11:19:40|3441.52|3441.52|3440.94|3440.94|3441.52|3441.52|3440.94|3440.94|0
1608549590000|2020-12-21 11:19:50|3441.73|3441.73|3441.73|3441.73|3441.73|3441.73|3441.73|3441.73|0
1608549600000|2020-12-21 11:20:00|3441.39|3441.39|3440.89|3440.89|3441.39|3441.39|3440.89|3440.89|0
1608549610000|2020-12-21 11:20:10|3441.28|3441.28|3440.6|3440.6|3441.28|3441.28|3440.6|3440.6|0
1608549620000|2020-12-21 11:20:20|3441.87|3441.87|3441.87|3441.87|3441.87|3441.87|3441.87|3441.87|0
1608549630000|2020-12-21 11:20:30|3441.53|3441.53|3441.93|3441.93|3441.93|3441.93|3441.53|3441.53|0
1608549640000|2020-12-21 11:20:40|3442.27|3442.27|3442.61|3442.61|3442.61|3442.61|3442.27|3442.27|0
1608549650000|2020-12-21 11:20:50|3443.8|3443.8|3443.8|3443.8|3443.8|3443.8|3443.8|3443.8|0
1608549670000|2020-12-21 11:21:10|3445.17|3445.17|3445.85|3445.85|3445.85|3445.85|3445.17|3445.17|0
1608549680000|2020-12-21 11:21:20|3446.64|3446.64|3446.64|3446.64|3446.64|3446.64|3446.64|3446.64|0
1608549700000|2020-12-21 11:21:40|3446.49|3446.49|3446.3|3446.3|3446.64|3446.64|3446.3|3446.3|0
1608549720000|2020-12-21 11:22:00|3446.15|3446.15|3446.11|3446.11|3446.45|3446.45|3446.11|3446.11|0
1608549730000|2020-12-21 11:22:10|3445.53|3445.53|3443.85|3443.85|3445.53|3445.53|3443.85|3443.85|0
1608549740000|2020-12-21 11:22:20|3443.45|3443.45|3440.73|3440.73|3443.45|3443.45|3440.73|3440.73|0
1608549750000|2020-12-21 11:22:30|3440.52|3440.52|3440.52|3440.52|3440.52|3440.52|3440.52|3440.52|0
1608549760000|2020-12-21 11:22:40|3440.86|3440.86|3441.2|3441.2|3441.2|3441.2|3440.86|3440.86|0
1608549780000|2020-12-21 11:23:00|3441.54|3441.54|3441.2|3441.2|3441.88|3441.88|3441.2|3441.2|0
1608549790000|2020-12-21 11:23:10|3441.54|3441.54|3442.34|3442.34|3442.34|3442.34|3441.54|3441.54|0
1608549800000|2020-12-21 11:23:20|3443.53|3443.53|3443.53|3443.53|3443.53|3443.53|3443.53|3443.53|0
1608549810000|2020-12-21 11:23:30|3444.21|3444.21|3443.7|3443.7|3444.21|3444.21|3443.02|3443.02|0
1608549820000|2020-12-21 11:23:40|3444.04|3444.04|3443.69|3443.69|3444.46|3444.46|3443.69|3443.69|0
1608549830000|2020-12-21 11:23:50|3443.34|3443.34|3443.34|3443.34|3443.65|3443.65|3443.34|3443.34|0
1608549840000|2020-12-21 11:24:00|3443.74|3443.74|3444.84|3444.84|3444.84|3444.84|3443.74|3443.74|0
1608549850000|2020-12-21 11:24:10|3444.16|3444.16|3445.24|3445.24|3445.24|3445.24|3444.16|3444.16|0
1608549870000|2020-12-21 11:24:30|3444.9|3444.9|3444.55|3444.55|3444.9|3444.9|3444.55|3444.55|0
1608549880000|2020-12-21 11:24:40|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|3444.21|0
1608549890000|2020-12-21 11:24:50|3444.55|3444.55|3447.53|3447.53|3447.53|3447.53|3444.55|3444.55|0
1608549900000|2020-12-21 11:25:00|3447.9|3447.9|3447.27|3447.27|3447.96|3447.96|3447.27|3447.27|0
1608549910000|2020-12-21 11:25:10|3447.57|3447.57|3447.81|3447.81|3447.81|3447.81|3447.57|3447.57|0
1608549920000|2020-12-21 11:25:20|3447.47|3447.47|3447.47|3447.47|3447.47|3447.47|3447.47|3447.47|0
1608549930000|2020-12-21 11:25:30|3448.15|3448.15|3448.4|3448.4|3448.55|3448.55|3448.15|3448.15|0
1608549950000|2020-12-21 11:25:50|3448.91|3448.91|3449.34|3449.34|3449.34|3449.34|3448.91|3448.91|0
1608549960000|2020-12-21 11:26:00|3448.94|3448.94|3451.22|3451.22|3452.41|3452.41|3448.94|3448.94|0
1608549970000|2020-12-21 11:26:10|3450.98|3450.98|3451.72|3451.72|3451.81|3451.81|3450.98|3450.98|0
1608549980000|2020-12-21 11:26:20|3452.91|3452.91|3453.65|3453.65|3454.05|3454.05|3452.91|3452.91|0
1608549990000|2020-12-21 11:26:30|3454.45|3454.45|3454.45|3454.45|3454.79|3454.79|3454.45|3454.45|0
1608550000000|2020-12-21 11:26:40|3454.79|3454.79|3454.71|3454.71|3455.45|3455.45|3454.71|3454.71|0
1608550020000|2020-12-21 11:27:00|3455.39|3455.39|3453.9|3453.9|3455.39|3455.39|3453.9|3453.9|0
1608550030000|2020-12-21 11:27:10|3454.24|3454.24|3454.48|3454.48|3454.48|3454.48|3454.24|3454.24|0
1608550040000|2020-12-21 11:27:20|3454.14|3454.14|3453.53|3453.53|3454.47|3454.47|3452.84|3452.84|0
1608550060000|2020-12-21 11:27:40|3453.92|3453.92|3453.92|3453.92|3453.92|3453.92|3453.92|3453.92|0
1608550070000|2020-12-21 11:27:50|3453.58|3453.58|3452.84|3452.84|3453.58|3453.58|3452.84|3452.84|0
1608550080000|2020-12-21 11:28:00|3452.99|3452.99|3452.86|3452.86|3452.99|3452.99|3452.52|3452.52|0
1608550090000|2020-12-21 11:28:10|3453.07|3453.07|3453.02|3453.02|3453.07|3453.07|3453.02|3453.02|0
1608550100000|2020-12-21 11:28:20|3452.68|3452.68|3452.68|3452.68|3452.68|3452.68|3452.68|3452.68|0
1608550120000|2020-12-21 11:28:40|3452.52|3452.52|3452.52|3452.52|3452.52|3452.52|3452.52|3452.52|0
1608550130000|2020-12-21 11:28:50|3451.49|3451.49|3451.91|3451.91|3451.91|3451.91|3451.49|3451.49|0
1608550140000|2020-12-21 11:29:00|3452.06|3452.06|3454.76|3454.76|3454.76|3454.76|3451.76|3451.76|0
1608550150000|2020-12-21 11:29:10|3454.92|3454.92|3455.61|3455.61|3455.61|3455.61|3454.92|3454.92|0
1608550160000|2020-12-21 11:29:20|3456|3456|3457.59|3457.59|3457.59|3457.59|3456|3456|0
1608550170000|2020-12-21 11:29:30|3457.99|3457.99|3458.25|3458.25|3458.25|3458.25|3457.59|3457.59|0
1608550180000|2020-12-21 11:29:40|3458.41|3458.41|3460.58|3460.58|3460.58|3460.58|3458.41|3458.41|0
1608550190000|2020-12-21 11:29:50|3460.98|3460.98|3461.16|3461.16|3461.16|3461.16|3460.82|3460.82|0
1608550200000|2020-12-21 11:30:00|3461.4|3461.4|3462.07|3462.07|3462.75|3462.75|3461.4|3461.4|0
1608550210000|2020-12-21 11:30:10|3462.41|3462.41|3462.75|3462.75|3462.75|3462.75|3462.41|3462.41|0
1608550220000|2020-12-21 11:30:20|3463.09|3463.09|3464.57|3464.57|3464.57|3464.57|3463.09|3463.09|0
1608550230000|2020-12-21 11:30:30|3464.96|3464.96|3466.88|3466.88|3466.88|3466.88|3464.96|3464.96|0
1608550240000|2020-12-21 11:30:40|3467.18|3467.18|3465.91|3465.91|3467.18|3467.18|3465.4|3465.4|0
1608550250000|2020-12-21 11:30:50|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|3465.12|0
1608550260000|2020-12-21 11:31:00|3464.09|3464.09|3464.89|3464.89|3464.89|3464.89|3464.09|3464.09|0
1608550270000|2020-12-21 11:31:10|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|3464.2|0
1608550280000|2020-12-21 11:31:20|3464.5|3464.5|3464.5|3464.5|3464.5|3464.5|3464.11|3464.11|0
1608550290000|2020-12-21 11:31:30|3465.19|3465.19|3466.83|3466.83|3466.83|3466.83|3465.19|3465.19|0
1608550300000|2020-12-21 11:31:40|3466.98|3466.98|3466.98|3466.98|3466.98|3466.98|3466.98|3466.98|0
1608550310000|2020-12-21 11:31:50|3467.32|3467.32|3468.34|3468.34|3468.34|3468.34|3467.32|3467.32|0
1608550330000|2020-12-21 11:32:10|3468|3468|3468|3468|3468|3468|3468|3468|0
1608550340000|2020-12-21 11:32:20|3466.98|3466.98|3463.87|3463.87|3466.98|3466.98|3463.87|3463.87|0
1608550350000|2020-12-21 11:32:30|3463.58|3463.58|3463.98|3463.98|3463.98|3463.98|3463.58|3463.58|0
1608550360000|2020-12-21 11:32:40|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|3463.3|0
1608550380000|2020-12-21 11:33:00|3462.5|3462.5|3462.5|3462.5|3462.5|3462.5|3462.5|3462.5|0
1608550390000|2020-12-21 11:33:10|3462.75|3462.75|3462.75|3462.75|3462.75|3462.75|3462.75|3462.75|0
1608550400000|2020-12-21 11:33:20|3463.94|3463.94|3465.82|3465.82|3465.82|3465.82|3463.94|3463.94|0
1608550410000|2020-12-21 11:33:30|3466.16|3466.16|3465.82|3465.82|3466.16|3466.16|3465.82|3465.82|0
1608550420000|2020-12-21 11:33:40|3465.42|3465.42|3466.21|3466.21|3466.21|3466.21|3465.08|3465.08|0
1608550430000|2020-12-21 11:33:50|3466.9|3466.9|3468.09|3468.09|3468.48|3468.48|3466.9|3466.9|0
1608550440000|2020-12-21 11:34:00|3467.79|3467.79|3467.88|3467.88|3468.18|3468.18|3467.79|3467.79|0
1608550460000|2020-12-21 11:34:20|3468.67|3468.67|3469.41|3469.41|3469.41|3469.41|3468.67|3468.67|0
1608550480000|2020-12-21 11:34:40|3469.75|3469.75|3471.54|3471.54|3471.54|3471.54|3469.75|3469.75|0
1608550490000|2020-12-21 11:34:50|3471.94|3471.94|3473.42|3473.42|3473.42|3473.42|3471.94|3471.94|0
1608550500000|2020-12-21 11:35:00|3473.07|3473.07|3473.42|3473.42|3473.42|3473.42|3473.07|3473.07|0
1608550510000|2020-12-21 11:35:10|3473.77|3473.77|3475.87|3475.87|3475.87|3475.87|3473.77|3473.77|0
1608550520000|2020-12-21 11:35:20|3476.27|3476.27|3477.46|3477.46|3477.46|3477.46|3476.27|3476.27|0
1608550530000|2020-12-21 11:35:30|3477.8|3477.8|3479.12|3479.12|3479.12|3479.12|3477.8|3477.8|0
1608550540000|2020-12-21 11:35:40|3479.66|3479.66|3480.95|3480.95|3480.95|3480.95|3479.66|3479.66|0
1608550550000|2020-12-21 11:35:50|3481.36|3481.36|3486.04|3486.04|3486.04|3486.04|3481.36|3481.36|0
1608550560000|2020-12-21 11:36:00|3486.44|3486.44|3486.44|3486.44|3486.44|3486.44|3486.44|3486.44|0
1608550570000|2020-12-21 11:36:10|3488.03|3488.03|3487.23|3487.23|3488.03|3488.03|3487.23|3487.23|0
1608550580000|2020-12-21 11:36:20|3486.55|3486.55|3485.42|3485.42|3486.55|3486.55|3485.42|3485.42|0
1608550590000|2020-12-21 11:36:30|3485.81|3485.81|3485.81|3485.81|3485.81|3485.81|3485.81|3485.81|0
1608550600000|2020-12-21 11:36:40|3486.15|3486.15|3487.06|3487.06|3487.4|3487.4|3486.15|3486.15|0
1608550610000|2020-12-21 11:36:50|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|3486.72|0
1608550620000|2020-12-21 11:37:00|3486.88|3486.88|3486.88|3486.88|3487.68|3487.68|3486.88|3486.88|0
1608550630000|2020-12-21 11:37:10|3486.8|3486.8|3486.29|3486.29|3486.8|3486.8|3486.29|3486.29|0
1608550640000|2020-12-21 11:37:20|3487.09|3487.09|3484.48|3484.48|3487.09|3487.09|3484.48|3484.48|0
1608550660000|2020-12-21 11:37:40|3485.68|3485.68|3485.85|3485.85|3486.07|3486.07|3485.68|3485.68|0
1608550680000|2020-12-21 11:38:00|3485.51|3485.51|3485.39|3485.39|3485.51|3485.51|3485.39|3485.39|0
1608550690000|2020-12-21 11:38:10|3483.01|3483.01|3483.35|3483.35|3483.35|3483.35|3483.01|3483.01|0
1608550710000|2020-12-21 11:38:30|3484.03|3484.03|3483.9|3483.9|3484.03|3484.03|3483.24|3483.24|0
1608550740000|2020-12-21 11:39:00|3484.3|3484.3|3482.86|3482.86|3484.3|3484.3|3482.86|3482.86|0
1608550750000|2020-12-21 11:39:10|3483.01|3483.01|3482.07|3482.07|3483.01|3483.01|3482.07|3482.07|0
1608550760000|2020-12-21 11:39:20|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|3481.28|0
1608550770000|2020-12-21 11:39:30|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|3480.88|0
1608550780000|2020-12-21 11:39:40|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|0
1608550790000|2020-12-21 11:39:50|3480.96|3480.96|3480.96|3480.96|3480.96|3480.96|3480.96|3480.96|0
1608550800000|2020-12-21 11:40:00|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|3480.17|0
1608550810000|2020-12-21 11:40:10|3480.96|3480.96|3479.19|3479.19|3480.96|3480.96|3479.19|3479.19|0
1608550820000|2020-12-21 11:40:20|3478.45|3478.45|3478.37|3478.37|3478.45|3478.45|3478.37|3478.37|0
1608550840000|2020-12-21 11:40:40|3477.97|3477.97|3475.63|3475.63|3477.97|3477.97|3475.63|3475.63|0
1608550850000|2020-12-21 11:40:50|3475.52|3475.52|3475.4|3475.4|3475.52|3475.52|3475.4|3475.4|0
1608550860000|2020-12-21 11:41:00|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|3475.05|0
1608550880000|2020-12-21 11:41:20|3475.2|3475.2|3472.89|3472.89|3475.2|3475.2|3472.89|3472.89|0
1608550890000|2020-12-21 11:41:30|3473.19|3473.19|3474.27|3474.27|3474.27|3474.27|3473.19|3473.19|0
1608550900000|2020-12-21 11:41:40|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|0
1608550910000|2020-12-21 11:41:50|3474.56|3474.56|3475.88|3475.88|3475.88|3475.88|3474.56|3474.56|0
1608550920000|2020-12-21 11:42:00|3476.67|3476.67|3477.35|3477.35|3477.35|3477.35|3476.67|3476.67|0
1608550930000|2020-12-21 11:42:10|3476.98|3476.98|3476.64|3476.64|3476.98|3476.98|3476.64|3476.64|0
1608550940000|2020-12-21 11:42:20|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|0
1608550950000|2020-12-21 11:42:30|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|0
1608550960000|2020-12-21 11:42:40|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|3476.07|3476.07|0
1608550970000|2020-12-21 11:42:50|3476.47|3476.47|3476.47|3476.47|3476.47|3476.47|3476.47|3476.47|0
1608550980000|2020-12-21 11:43:00|3476.81|3476.81|3477.11|3477.11|3477.11|3477.11|3476.81|3476.81|0
1608550990000|2020-12-21 11:43:10|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|0
1608551000000|2020-12-21 11:43:20|3475.75|3475.75|3475.5|3475.5|3475.75|3475.75|3475.5|3475.5|0
1608551010000|2020-12-21 11:43:30|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|0
1608551020000|2020-12-21 11:43:40|3474.81|3474.81|3474.81|3474.81|3474.81|3474.81|3474.81|3474.81|0
1608551040000|2020-12-21 11:44:00|3475.16|3475.16|3475.55|3475.55|3475.55|3475.55|3475.16|3475.16|0
1608551050000|2020-12-21 11:44:10|3475.95|3475.95|3476.35|3476.35|3476.35|3476.35|3475.95|3475.95|0
1608551090000|2020-12-21 11:44:50|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|3476.64|0
1608551100000|2020-12-21 11:45:00|3477.44|3477.44|3477.29|3477.29|3477.44|3477.44|3477.29|3477.29|0
1608551110000|2020-12-21 11:45:10|3478.87|3478.87|3478.87|3478.87|3478.87|3478.87|3478.87|3478.87|0
1608551120000|2020-12-21 11:45:20|3479.02|3479.02|3478|3478|3479.02|3479.02|3478|3478|0
1608551130000|2020-12-21 11:45:30|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|0
1608551140000|2020-12-21 11:45:40|3478.05|3478.05|3478.71|3478.71|3478.71|3478.71|3478.05|3478.05|0
1608551150000|2020-12-21 11:45:50|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|0
1608551170000|2020-12-21 11:46:10|3478.76|3478.76|3478.65|3478.65|3478.76|3478.76|3478.65|3478.65|0
1608551180000|2020-12-21 11:46:20|3477.57|3477.57|3478.1|3478.1|3478.18|3478.18|3477.57|3477.57|0
1608551200000|2020-12-21 11:46:40|3477.76|3477.76|3477.92|3477.92|3477.92|3477.92|3477.76|3477.76|0
1608551220000|2020-12-21 11:47:00|3478.07|3478.07|3477.92|3477.92|3478.07|3478.07|3477.92|3477.92|0
1608551240000|2020-12-21 11:47:20|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|0
1608551250000|2020-12-21 11:47:30|3477.92|3477.92|3477.92|3477.92|3477.92|3477.92|3477.92|3477.92|0
1608551260000|2020-12-21 11:47:40|3476.34|3476.34|3476.01|3476.01|3476.34|3476.34|3476.01|3476.01|0
1608551290000|2020-12-21 11:48:10|3475.86|3475.86|3475.86|3475.86|3475.86|3475.86|3475.86|3475.86|0
1608551300000|2020-12-21 11:48:20|3476.54|3476.54|3476.2|3476.2|3476.54|3476.54|3475.86|3475.86|0
1608551310000|2020-12-21 11:48:30|3476.35|3476.35|3477.14|3477.14|3477.14|3477.14|3476.35|3476.35|0
1608551320000|2020-12-21 11:48:40|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|0
1608551330000|2020-12-21 11:48:50|3477.88|3477.88|3477.88|3477.88|3477.88|3477.88|3477.88|3477.88|0
1608551340000|2020-12-21 11:49:00|3478.13|3478.13|3477.67|3477.67|3478.35|3478.35|3477.67|3477.67|0
1608551360000|2020-12-21 11:49:20|3478.01|3478.01|3477.78|3477.78|3478.46|3478.46|3477.67|3477.67|0
1608551370000|2020-12-21 11:49:30|3477.63|3477.63|3477.78|3477.78|3477.78|3477.78|3477.63|3477.63|0
1608551390000|2020-12-21 11:49:50|3477.93|3477.93|3477.93|3477.93|3477.93|3477.93|3477.93|3477.93|0
1608551400000|2020-12-21 11:50:00|3478.07|3478.07|3475.61|3475.61|3478.07|3478.07|3475.61|3475.61|0
1608551410000|2020-12-21 11:50:10|3475.21|3475.21|3473.46|3473.46|3475.21|3475.21|3473.46|3473.46|0
1608551420000|2020-12-21 11:50:20|3473.21|3473.21|3471.53|3471.53|3473.21|3473.21|3471.53|3471.53|0
1608551430000|2020-12-21 11:50:30|3469.94|3469.94|3469.92|3469.92|3470.34|3470.34|3469.76|3469.76|0
1608551440000|2020-12-21 11:50:40|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|0
1608551460000|2020-12-21 11:51:00|3471.1|3471.1|3471.09|3471.09|3472.11|3472.11|3470.75|3470.75|0
1608551470000|2020-12-21 11:51:10|3471.24|3471.24|3471.09|3471.09|3471.24|3471.24|3471.09|3471.09|0
1608551480000|2020-12-21 11:51:20|3471.43|3471.43|3471.9|3471.9|3472.91|3472.91|3471.43|3471.43|0
1608551490000|2020-12-21 11:51:30|3473.09|3473.09|3473.77|3473.77|3473.77|3473.77|3473.09|3473.09|0
1608551500000|2020-12-21 11:51:40|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|3472.98|0
1608551510000|2020-12-21 11:51:50|3473.32|3473.32|3473.57|3473.57|3473.57|3473.57|3473.32|3473.32|0
1608551520000|2020-12-21 11:52:00|3474.36|3474.36|3475.1|3475.1|3475.1|3475.1|3474.36|3474.36|0
1608551530000|2020-12-21 11:52:10|3474.76|3474.76|3474.76|3474.76|3474.76|3474.76|3474.76|3474.76|0
1608551540000|2020-12-21 11:52:20|3474.42|3474.42|3471.64|3471.64|3474.42|3474.42|3471.64|3471.64|0
1608551550000|2020-12-21 11:52:30|3472.04|3472.04|3471.64|3471.64|3472.04|3472.04|3471.64|3471.64|0
1608551560000|2020-12-21 11:52:40|3470.96|3470.96|3470.16|3470.16|3470.96|3470.96|3470.16|3470.16|0
1608551580000|2020-12-21 11:53:00|3471.35|3471.35|3469.77|3469.77|3471.75|3471.75|3469.77|3469.77|0
1608551590000|2020-12-21 11:53:10|3469.43|3469.43|3468.85|3468.85|3469.43|3469.43|3468.85|3468.85|0
1608551600000|2020-12-21 11:53:20|3468.05|3468.05|3467.42|3467.42|3468.05|3468.05|3467.03|3467.03|0
1608551620000|2020-12-21 11:53:40|3467.08|3467.08|3467.28|3467.28|3467.48|3467.48|3467.08|3467.08|0
1608551630000|2020-12-21 11:53:50|3468.47|3468.47|3468.47|3468.47|3468.47|3468.47|3468.47|3468.47|0
1608551640000|2020-12-21 11:54:00|3468.13|3468.13|3468.13|3468.13|3468.13|3468.13|3468.13|3468.13|0
1608551650000|2020-12-21 11:54:10|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|3466.94|0
1608551680000|2020-12-21 11:54:40|3468.52|3468.52|3469.94|3469.94|3469.94|3469.94|3468.52|3468.52|0
1608551700000|2020-12-21 11:55:00|3469.84|3469.84|3470.08|3470.08|3470.08|3470.08|3469.84|3469.84|0
1608551710000|2020-12-21 11:55:10|3470.77|3470.77|3470.82|3470.82|3470.82|3470.82|3470.77|3470.77|0
1608551740000|2020-12-21 11:55:40|3471.51|3471.51|3471.66|3471.66|3471.66|3471.66|3471.51|3471.51|0
1608551750000|2020-12-21 11:55:50|3471.51|3471.51|3471.51|3471.51|3471.51|3471.51|3471.51|3471.51|0
1608551770000|2020-12-21 11:56:10|3472.19|3472.19|3474.3|3474.3|3474.3|3474.3|3472.19|3472.19|0
1608551780000|2020-12-21 11:56:20|3474.55|3474.55|3474.55|3474.55|3474.55|3474.55|3474.55|3474.55|0
1608551790000|2020-12-21 11:56:30|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|0
1608551800000|2020-12-21 11:56:40|3475.1|3475.1|3475.85|3475.85|3475.85|3475.85|3475.1|3475.1|0
1608551810000|2020-12-21 11:56:50|3476.25|3476.25|3478.29|3478.29|3478.63|3478.63|3476.25|3476.25|0
1608551820000|2020-12-21 11:57:00|3478.77|3478.77|3479.11|3479.11|3479.11|3479.11|3478.77|3478.77|0
1608551830000|2020-12-21 11:57:10|3478.42|3478.42|3478.08|3478.08|3478.42|3478.42|3478.08|3478.08|0
1608551840000|2020-12-21 11:57:20|3476.33|3476.33|3475.91|3475.91|3476.33|3476.33|3475.91|3475.91|0
1608551850000|2020-12-21 11:57:30|3476.3|3476.3|3475.17|3475.17|3476.3|3476.3|3475.17|3475.17|0
1608551860000|2020-12-21 11:57:40|3475.96|3475.96|3476.21|3476.21|3476.21|3476.21|3475.96|3475.96|0
1608551880000|2020-12-21 11:58:00|3476.04|3476.04|3475.25|3475.25|3476.04|3476.04|3475.25|3475.25|0
1608551900000|2020-12-21 11:58:20|3475.75|3475.75|3475.9|3475.9|3475.9|3475.9|3475.75|3475.75|0
1608551910000|2020-12-21 11:58:30|3476.92|3476.92|3476.62|3476.62|3476.92|3476.92|3476.62|3476.62|0
1608551920000|2020-12-21 11:58:40|3476.92|3476.92|3476.92|3476.92|3476.92|3476.92|3476.92|3476.92|0
1608551930000|2020-12-21 11:58:50|3478.11|3478.11|3477.43|3477.43|3478.11|3478.11|3477.43|3477.43|0
1608551940000|2020-12-21 11:59:00|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|3477.77|0
1608551950000|2020-12-21 11:59:10|3477.65|3477.65|3477.65|3477.65|3477.65|3477.65|3477.65|3477.65|0
1608551960000|2020-12-21 11:59:20|3477.35|3477.35|3477.5|3477.5|3477.84|3477.84|3477.35|3477.35|0
1608551970000|2020-12-21 11:59:30|3477.34|3477.34|3477.34|3477.34|3477.34|3477.34|3477.34|3477.34|0
1608551980000|2020-12-21 11:59:40|3476.65|3476.65|3475.12|3475.12|3476.65|3476.65|3475.12|3475.12|0
1608551990000|2020-12-21 11:59:50|3474.54|3474.54|3475.22|3475.22|3475.22|3475.22|3474.54|3474.54|0
1608552000000|2020-12-21 12:00:00|3475.91|3475.91|3476.46|3476.46|3476.8|3476.8|3475.91|3475.91|0
1608552010000|2020-12-21 12:00:10|3476.06|3476.06|3476.06|3476.06|3476.06|3476.06|3476.06|3476.06|0
1608552020000|2020-12-21 12:00:20|3476.46|3476.46|3477.04|3477.04|3477.04|3477.04|3476.46|3476.46|0
1608552030000|2020-12-21 12:00:30|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|3478.06|0
1608552060000|2020-12-21 12:01:00|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|0
1608552070000|2020-12-21 12:01:10|3476.98|3476.98|3476.98|3476.98|3476.98|3476.98|3476.98|3476.98|0
1608552080000|2020-12-21 12:01:20|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|0
1608552090000|2020-12-21 12:01:30|3476|3476|3476|3476|3476|3476|3476|3476|0
1608552110000|2020-12-21 12:01:50|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|3476.68|0
1608552120000|2020-12-21 12:02:00|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|3477.08|0
1608552130000|2020-12-21 12:02:10|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|3477.16|0
1608552140000|2020-12-21 12:02:20|3477.5|3477.5|3478.24|3478.24|3478.24|3478.24|3477.5|3477.5|0
1608552150000|2020-12-21 12:02:30|3478.64|3478.64|3478.8|3478.8|3478.8|3478.8|3478.64|3478.64|0
1608552160000|2020-12-21 12:02:40|3479.2|3479.2|3481.85|3481.85|3481.85|3481.85|3479.2|3479.2|0
1608552170000|2020-12-21 12:02:50|3481.91|3481.91|3482.3|3482.3|3482.3|3482.3|3481.91|3481.91|0
1608552190000|2020-12-21 12:03:10|3483.1|3483.1|3483.1|3483.1|3483.1|3483.1|3483.1|3483.1|0
1608552210000|2020-12-21 12:03:30|3483.89|3483.89|3485.84|3485.84|3485.84|3485.84|3483.89|3483.89|0
1608552220000|2020-12-21 12:03:40|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|0
1608552230000|2020-12-21 12:03:50|3485.61|3485.61|3487.82|3487.82|3487.82|3487.82|3485.61|3485.61|0
1608552240000|2020-12-21 12:04:00|3488.61|3488.61|3488.73|3488.73|3488.73|3488.73|3488.61|3488.61|0
1608552250000|2020-12-21 12:04:10|3489.15|3489.15|3489.42|3489.42|3489.83|3489.83|3489.15|3489.15|0
1608552260000|2020-12-21 12:04:20|3488.39|3488.39|3488.39|3488.39|3488.39|3488.39|3488.39|3488.39|0
1608552270000|2020-12-21 12:04:30|3488.73|3488.73|3488.73|3488.73|3488.73|3488.73|3488.73|3488.73|0
1608552290000|2020-12-21 12:04:50|3489.42|3489.42|3489.42|3489.42|3489.42|3489.42|3489.42|3489.42|0
1608552300000|2020-12-21 12:05:00|3489.02|3489.02|3489.81|3489.81|3489.81|3489.81|3489.02|3489.02|0
1608552310000|2020-12-21 12:05:10|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|3489.02|0
1608552320000|2020-12-21 12:05:20|3489.17|3489.17|3489.17|3489.17|3489.17|3489.17|3489.17|3489.17|0
1608552330000|2020-12-21 12:05:30|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|3489.56|0
1608552340000|2020-12-21 12:05:40|3488.54|3488.54|3488.54|3488.54|3488.54|3488.54|3487.75|3487.75|0
1608552350000|2020-12-21 12:05:50|3489.22|3489.22|3489.22|3489.22|3489.22|3489.22|3489.22|3489.22|0
1608552370000|2020-12-21 12:06:10|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|0
1608552380000|2020-12-21 12:06:20|3488.31|3488.31|3488.43|3488.43|3488.43|3488.43|3488.31|3488.31|0
1608552400000|2020-12-21 12:06:40|3488.77|3488.77|3489.11|3489.11|3489.11|3489.11|3488.77|3488.77|0
1608552420000|2020-12-21 12:07:00|3488.43|3488.43|3488.03|3488.03|3488.43|3488.43|3488.03|3488.03|0
1608552450000|2020-12-21 12:07:30|3488.09|3488.09|3490.3|3490.3|3490.3|3490.3|3488.09|3488.09|0
1608552460000|2020-12-21 12:07:40|3490.7|3490.7|3490.36|3490.36|3491.16|3491.16|3490.36|3490.36|0
1608552470000|2020-12-21 12:07:50|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|0
1608552480000|2020-12-21 12:08:00|3491.74|3491.74|3491.06|3491.06|3491.74|3491.74|3491.06|3491.06|0
1608552490000|2020-12-21 12:08:10|3490.71|3490.71|3489.52|3489.52|3490.71|3490.71|3489.52|3489.52|0
1608552500000|2020-12-21 12:08:20|3489.61|3489.61|3489.44|3489.44|3489.77|3489.77|3489.44|3489.44|0
1608552510000|2020-12-21 12:08:30|3489.52|3489.52|3488.94|3488.94|3489.52|3489.52|3488.94|3488.94|0
1608552520000|2020-12-21 12:08:40|3487.58|3487.58|3486.77|3486.77|3487.58|3487.58|3486.77|3486.77|0
1608552540000|2020-12-21 12:09:00|3485.18|3485.18|3485.02|3485.02|3485.18|3485.18|3485.02|3485.02|0
1608552560000|2020-12-21 12:09:20|3484.34|3484.34|3484.34|3484.34|3484.34|3484.34|3483.99|3483.99|0
1608552570000|2020-12-21 12:09:30|3483.54|3483.54|3483.54|3483.54|3483.54|3483.54|3483.54|3483.54|0
1608552580000|2020-12-21 12:09:40|3482.8|3482.8|3482.22|3482.22|3482.96|3482.96|3482.22|3482.22|0
1608552590000|2020-12-21 12:09:50|3481.83|3481.83|3481.83|3481.83|3481.83|3481.83|3481.83|3481.83|0
1608552600000|2020-12-21 12:10:00|3482.62|3482.62|3482.44|3482.44|3482.79|3482.79|3482.44|3482.44|0
1608552620000|2020-12-21 12:10:20|3482.05|3482.05|3482.5|3482.5|3482.5|3482.5|3482.05|3482.05|0
1608552630000|2020-12-21 12:10:30|3482.84|3482.84|3483.63|3483.63|3483.63|3483.63|3482.84|3482.84|0
1608552640000|2020-12-21 12:10:40|3483.29|3483.29|3482.22|3482.22|3483.29|3483.29|3482.22|3482.22|0
1608552650000|2020-12-21 12:10:50|3481.03|3481.03|3480.24|3480.24|3481.03|3481.03|3480.24|3480.24|0
1608552660000|2020-12-21 12:11:00|3479.9|3479.9|3479.9|3479.9|3479.9|3479.9|3479.9|3479.9|0
1608552670000|2020-12-21 12:11:10|3479.74|3479.74|3476.01|3476.01|3479.74|3479.74|3475.89|3475.89|0
1608552680000|2020-12-21 12:11:20|3475.62|3475.62|3475.62|3475.62|3475.62|3475.62|3475.62|3475.62|0
1608552690000|2020-12-21 12:11:30|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|0
1608552700000|2020-12-21 12:11:40|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|3474.43|0
1608552720000|2020-12-21 12:12:00|3474.03|3474.03|3472.51|3472.51|3474.03|3474.03|3472.51|3472.51|0
1608552730000|2020-12-21 12:12:10|3473.3|3473.3|3474.22|3474.22|3474.22|3474.22|3472.19|3472.19|0
1608552740000|2020-12-21 12:12:20|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|0
1608552750000|2020-12-21 12:12:30|3474.75|3474.75|3474.41|3474.41|3474.75|3474.75|3474.41|3474.41|0
1608552770000|2020-12-21 12:12:50|3474.26|3474.26|3473.32|3473.32|3474.26|3474.26|3473.32|3473.32|0
1608552780000|2020-12-21 12:13:00|3474.11|3474.11|3474.46|3474.46|3474.46|3474.46|3474.11|3474.11|0
1608552800000|2020-12-21 12:13:20|3474.34|3474.34|3474.44|3474.44|3474.56|3474.56|3474.22|3474.22|0
1608552810000|2020-12-21 12:13:30|3474.78|3474.78|3475.11|3475.11|3475.11|3475.11|3474.78|3474.78|0
1608552820000|2020-12-21 12:13:40|3475.35|3475.35|3475.35|3475.35|3475.35|3475.35|3475.35|3475.35|0
1608552830000|2020-12-21 12:13:50|3475.75|3475.75|3475.75|3475.75|3475.75|3475.75|3475.75|3475.75|0
1608552850000|2020-12-21 12:14:10|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|3476.09|0
1608552860000|2020-12-21 12:14:20|3475.75|3475.75|3476.49|3476.49|3476.49|3476.49|3474.95|3474.95|0
1608552870000|2020-12-21 12:14:30|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|3476.16|0
1608552880000|2020-12-21 12:14:40|3475.36|3475.36|3475.36|3475.36|3475.36|3475.36|3475.36|3475.36|0
1608552890000|2020-12-21 12:14:50|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|3474.68|0
1608552900000|2020-12-21 12:15:00|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|0
1608552910000|2020-12-21 12:15:10|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|3474.23|0
1608552920000|2020-12-21 12:15:20|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|3474.57|0
1608552930000|2020-12-21 12:15:30|3474.72|3474.72|3474.72|3474.72|3474.72|3474.72|3474.72|3474.72|0
1608552950000|2020-12-21 12:15:50|3475.12|3475.12|3474.97|3474.97|3475.12|3475.12|3474.97|3474.97|0
1608552960000|2020-12-21 12:16:00|3474.63|3474.63|3475.82|3475.82|3475.82|3475.82|3474.63|3474.63|0
1608552980000|2020-12-21 12:16:20|3475.9|3475.9|3476.15|3476.15|3476.15|3476.15|3475.9|3475.9|0
1608552990000|2020-12-21 12:16:30|3475.35|3475.35|3475.11|3475.11|3475.35|3475.35|3475.11|3475.11|0
1608553000000|2020-12-21 12:16:40|3474.95|3474.95|3473.13|3473.13|3474.95|3474.95|3473.13|3473.13|0
1608553010000|2020-12-21 12:16:50|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|3472.89|0
1608553020000|2020-12-21 12:17:00|3472.55|3472.55|3472.55|3472.55|3472.55|3472.55|3472.55|3472.55|0
1608553030000|2020-12-21 12:17:10|3472.4|3472.4|3472.4|3472.4|3472.4|3472.4|3472.4|3472.4|0
1608553050000|2020-12-21 12:17:30|3472.25|3472.25|3473.04|3473.04|3473.04|3473.04|3472.25|3472.25|0
1608553060000|2020-12-21 12:17:40|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|3472.79|0
1608553080000|2020-12-21 12:18:00|3472.71|3472.71|3472.71|3472.71|3472.71|3472.71|3472.71|3472.71|0
1608553100000|2020-12-21 12:18:20|3472.86|3472.86|3474|3474|3474|3474|3472.86|3472.86|0
1608553110000|2020-12-21 12:18:30|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|3473.88|0
1608553130000|2020-12-21 12:18:50|3475.46|3475.46|3475.07|3475.07|3475.46|3475.46|3475.07|3475.07|0
1608553140000|2020-12-21 12:19:00|3475.46|3475.46|3475.46|3475.46|3475.46|3475.46|3475.46|3475.46|0
1608553150000|2020-12-21 12:19:10|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|0
1608553160000|2020-12-21 12:19:20|3475.5|3475.5|3475.92|3475.92|3475.92|3475.92|3475.5|3475.5|0
1608553180000|2020-12-21 12:19:40|3476.32|3476.32|3476.32|3476.32|3476.32|3476.32|3476.32|3476.32|0
1608553190000|2020-12-21 12:19:50|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|0
1608553200000|2020-12-21 12:20:00|3475.52|3475.52|3474.78|3474.78|3475.52|3475.52|3474.78|3474.78|0
1608553220000|2020-12-21 12:20:20|3473.59|3473.59|3473.59|3473.59|3473.59|3473.59|3473.59|3473.59|0
1608553240000|2020-12-21 12:20:40|3473.2|3473.2|3473.2|3473.2|3473.2|3473.2|3473.2|3473.2|0
1608553250000|2020-12-21 12:20:50|3472.95|3472.95|3472.72|3472.72|3472.95|3472.95|3471.92|3471.92|0
1608553260000|2020-12-21 12:21:00|3472.6|3472.6|3473.39|3473.39|3473.39|3473.39|3472.6|3472.6|0
1608553290000|2020-12-21 12:21:30|3473.73|3473.73|3473.2|3473.2|3473.73|3473.73|3473.2|3473.2|0
1608553300000|2020-12-21 12:21:40|3472.9|3472.9|3474.98|3474.98|3474.98|3474.98|3472.9|3472.9|0
1608553320000|2020-12-21 12:22:00|3475.13|3475.13|3474.78|3474.78|3475.13|3475.13|3474.78|3474.78|0
1608553370000|2020-12-21 12:22:50|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|0
1608553390000|2020-12-21 12:23:10|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|0
1608553400000|2020-12-21 12:23:20|3472.8|3472.8|3473.17|3473.17|3473.17|3473.17|3472.38|3472.38|0
1608553410000|2020-12-21 12:23:30|3474.36|3474.36|3473.84|3473.84|3474.36|3474.36|3473.84|3473.84|0
1608553420000|2020-12-21 12:23:40|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|3473.99|0
1608553430000|2020-12-21 12:23:50|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|0
1608553450000|2020-12-21 12:24:10|3473.31|3473.31|3472.97|3472.97|3473.31|3473.31|3472.97|3472.97|0
1608553460000|2020-12-21 12:24:20|3472.63|3472.63|3471.27|3471.27|3472.63|3472.63|3471.27|3471.27|0
1608553470000|2020-12-21 12:24:30|3471.02|3471.02|3470.63|3470.63|3471.02|3471.02|3470.63|3470.63|0
1608553480000|2020-12-21 12:24:40|3469.6|3469.6|3469.6|3469.6|3469.6|3469.6|3469.6|3469.6|0
1608553490000|2020-12-21 12:24:50|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|3469.94|0
1608553510000|2020-12-21 12:25:10|3471.02|3471.02|3471.25|3471.25|3471.25|3471.25|3471.02|3471.02|0
1608553520000|2020-12-21 12:25:20|3472.04|3472.04|3471.7|3471.7|3472.04|3472.04|3471.7|3471.7|0
1608553530000|2020-12-21 12:25:30|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|0
1608553550000|2020-12-21 12:25:50|3471.38|3471.38|3470.6|3470.6|3471.38|3471.38|3470.26|3470.26|0
1608553570000|2020-12-21 12:26:10|3470.26|3470.26|3469.23|3469.23|3470.26|3470.26|3469.23|3469.23|0
1608553580000|2020-12-21 12:26:20|3468.44|3468.44|3468.44|3468.44|3468.44|3468.44|3468.44|3468.44|0
1608553600000|2020-12-21 12:26:40|3467.65|3467.65|3466.47|3466.47|3467.73|3467.73|3466.47|3466.47|0
1608553610000|2020-12-21 12:26:50|3466.15|3466.15|3465.54|3465.54|3466.15|3466.15|3465.54|3465.54|0
1608553620000|2020-12-21 12:27:00|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|3465.39|0
1608553650000|2020-12-21 12:27:30|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|3465.73|0
1608553660000|2020-12-21 12:27:40|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|3466.07|0
1608553670000|2020-12-21 12:27:50|3466.19|3466.19|3466.19|3466.19|3466.19|3466.19|3466.19|3466.19|0
1608553680000|2020-12-21 12:28:00|3467.21|3467.21|3467.12|3467.12|3467.61|3467.61|3467.12|3467.12|0
1608553690000|2020-12-21 12:28:10|3467.91|3467.91|3468.34|3468.34|3468.34|3468.34|3467.91|3467.91|0
1608553700000|2020-12-21 12:28:20|3468.59|3468.59|3468.19|3468.19|3468.59|3468.59|3468.19|3468.19|0
1608553710000|2020-12-21 12:28:30|3467.85|3467.85|3466.1|3466.1|3467.85|3467.85|3466.1|3466.1|0
1608553720000|2020-12-21 12:28:40|3467.29|3467.29|3466.95|3466.95|3467.29|3467.29|3466.95|3466.95|0
1608553730000|2020-12-21 12:28:50|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|0
1608553740000|2020-12-21 12:29:00|3467.55|3467.55|3467.55|3467.55|3467.55|3467.55|3467.55|3467.55|0
1608553750000|2020-12-21 12:29:10|3467.89|3467.89|3469.22|3469.22|3469.22|3469.22|3467.89|3467.89|0
1608553760000|2020-12-21 12:29:20|3468.54|3468.54|3468.54|3468.54|3468.54|3468.54|3468.54|3468.54|0
1608553770000|2020-12-21 12:29:30|3468.94|3468.94|3468.59|3468.59|3468.94|3468.94|3468.59|3468.59|0
1608553780000|2020-12-21 12:29:40|3468.99|3468.99|3468.99|3468.99|3468.99|3468.99|3468.99|3468.99|0
1608553790000|2020-12-21 12:29:50|3469.67|3469.67|3469.67|3469.67|3469.67|3469.67|3469.67|3469.67|0
1608553810000|2020-12-21 12:30:10|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|3470.07|0
1608553820000|2020-12-21 12:30:20|3470.37|3470.37|3470.37|3470.37|3470.37|3470.37|3470.37|3470.37|0
1608553830000|2020-12-21 12:30:30|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|3470.03|0
1608553840000|2020-12-21 12:30:40|3468.05|3468.05|3467.51|3467.51|3468.05|3468.05|3467.51|3467.51|0
1608553850000|2020-12-21 12:30:50|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|0
1608553870000|2020-12-21 12:31:10|3466.83|3466.83|3466.83|3466.83|3466.83|3466.83|3466.83|3466.83|0
1608553900000|2020-12-21 12:31:40|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|3467.17|0
1608553910000|2020-12-21 12:31:50|3467.81|3467.81|3470.21|3470.21|3470.55|3470.55|3467.81|3467.81|0
1608553920000|2020-12-21 12:32:00|3469.87|3469.87|3469.87|3469.87|3469.87|3469.87|3469.87|3469.87|0
1608553930000|2020-12-21 12:32:10|3469.37|3469.37|3468.69|3468.69|3469.37|3469.37|3468.69|3468.69|0
1608553940000|2020-12-21 12:32:20|3468|3468|3468|3468|3468|3468|3468|3468|0
1608553950000|2020-12-21 12:32:30|3466.81|3466.81|3466.26|3466.26|3466.81|3466.81|3465.92|3465.92|0
1608553960000|2020-12-21 12:32:40|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|3465.87|0
1608553980000|2020-12-21 12:33:00|3465.18|3465.18|3464.84|3464.84|3465.18|3465.18|3464.84|3464.84|0
1608554000000|2020-12-21 12:33:20|3464.05|3464.05|3464.05|3464.05|3464.05|3464.05|3464.05|3464.05|0
1608554010000|2020-12-21 12:33:30|3463.37|3463.37|3463.22|3463.22|3463.37|3463.37|3463.22|3463.22|0
1608554020000|2020-12-21 12:33:40|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|3462.82|0
1608554030000|2020-12-21 12:33:50|3462.48|3462.48|3463.05|3463.05|3463.05|3463.05|3462.31|3462.31|0
1608554040000|2020-12-21 12:34:00|3463.45|3463.45|3466.24|3466.24|3466.24|3466.24|3463.45|3463.45|0
1608554050000|2020-12-21 12:34:10|3465.9|3465.9|3465.9|3465.9|3465.9|3465.9|3465.9|3465.9|0
1608554090000|2020-12-21 12:34:50|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|3465.11|0
1608554110000|2020-12-21 12:35:10|3464.71|3464.71|3464.71|3464.71|3464.71|3464.71|3464.71|3464.71|0
1608554120000|2020-12-21 12:35:20|3466.19|3466.19|3466.9|3466.9|3466.98|3466.98|3466.19|3466.19|0
1608554130000|2020-12-21 12:35:30|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|3467.64|0
1608554140000|2020-12-21 12:35:40|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|0
1608554160000|2020-12-21 12:36:00|3468.88|3468.88|3468.43|3468.43|3468.88|3468.88|3468.43|3468.43|0
1608554170000|2020-12-21 12:36:10|3468.38|3468.38|3467.5|3467.5|3468.38|3468.38|3467.5|3467.5|0
1608554190000|2020-12-21 12:36:30|3467.84|3467.84|3468.18|3468.18|3468.18|3468.18|3467.84|3467.84|0
1608554200000|2020-12-21 12:36:40|3468.98|3468.98|3470.06|3470.06|3470.17|3470.17|3468.98|3468.98|0
1608554210000|2020-12-21 12:36:50|3470.4|3470.4|3470.57|3470.57|3470.57|3470.57|3470.4|3470.4|0
1608554220000|2020-12-21 12:37:00|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|3471.25|0
1608554230000|2020-12-21 12:37:10|3470.85|3470.85|3470.51|3470.51|3470.85|3470.85|3470.51|3470.51|0
1608554240000|2020-12-21 12:37:20|3470.12|3470.12|3470.12|3470.12|3470.12|3470.12|3470.12|3470.12|0
1608554250000|2020-12-21 12:37:30|3469.78|3469.78|3469.78|3469.78|3469.78|3469.78|3469.78|3469.78|0
1608554310000|2020-12-21 12:38:30|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|3469.62|0
1608554320000|2020-12-21 12:38:40|3468.83|3468.83|3468.83|3468.83|3468.83|3468.83|3468.83|3468.83|0
1608554350000|2020-12-21 12:39:10|3469.23|3469.23|3469.57|3469.57|3469.57|3469.57|3469.23|3469.23|0
1608554360000|2020-12-21 12:39:20|3469.45|3469.45|3469.79|3469.79|3469.79|3469.79|3469.45|3469.45|0
1608554380000|2020-12-21 12:39:40|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|3470.59|0
1608554390000|2020-12-21 12:39:50|3470.75|3470.75|3470.72|3470.72|3470.8|3470.8|3470.63|3470.63|0
1608554400000|2020-12-21 12:40:00|3470.8|3470.8|3471.93|3471.93|3471.93|3471.93|3470.8|3470.8|0
1608554410000|2020-12-21 12:40:10|3472.09|3472.09|3472.18|3472.18|3472.18|3472.18|3472.09|3472.09|0
1608554420000|2020-12-21 12:40:20|3472.23|3472.23|3472.63|3472.63|3473.02|3473.02|3472.23|3472.23|0
1608554430000|2020-12-21 12:40:30|3472.97|3472.97|3472.82|3472.82|3472.97|3472.97|3472.82|3472.82|0
1608554440000|2020-12-21 12:40:40|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|0
1608554460000|2020-12-21 12:41:00|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|3474.07|0
1608554470000|2020-12-21 12:41:10|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|0
1608554480000|2020-12-21 12:41:20|3473.38|3473.38|3473.72|3473.72|3473.72|3473.72|3473.38|3473.38|0
1608554490000|2020-12-21 12:41:30|3473.57|3473.57|3473.18|3473.18|3473.57|3473.57|3472.38|3472.38|0
1608554510000|2020-12-21 12:41:50|3472.49|3472.49|3471.81|3471.81|3472.49|3472.49|3471.81|3471.81|0
1608554520000|2020-12-21 12:42:00|3471.65|3471.65|3471.81|3471.81|3471.81|3471.81|3471.65|3471.65|0
1608554530000|2020-12-21 12:42:10|3471.13|3471.13|3471.13|3471.13|3471.13|3471.13|3471.13|3471.13|0
1608554540000|2020-12-21 12:42:20|3470.73|3470.73|3471.41|3471.41|3471.41|3471.41|3470.73|3470.73|0
1608554570000|2020-12-21 12:42:50|3472.6|3472.6|3473.8|3473.8|3473.8|3473.8|3472.6|3472.6|0
1608554580000|2020-12-21 12:43:00|3472.21|3472.21|3473.13|3473.13|3473.13|3473.13|3472.21|3472.21|0
1608554600000|2020-12-21 12:43:20|3473.47|3473.47|3473.47|3473.47|3473.47|3473.47|3473.08|3473.08|0
1608554610000|2020-12-21 12:43:30|3473.62|3473.62|3474.06|3474.06|3474.06|3474.06|3473.62|3473.62|0
1608554620000|2020-12-21 12:43:40|3474.21|3474.21|3474.36|3474.36|3474.36|3474.36|3474.21|3474.21|0
1608554630000|2020-12-21 12:43:50|3474.7|3474.7|3474.02|3474.02|3474.7|3474.7|3473.91|3473.91|0
1608554640000|2020-12-21 12:44:00|3473.87|3473.87|3473.96|3473.96|3473.96|3473.96|3473.79|3473.79|0
1608554650000|2020-12-21 12:44:10|3474.04|3474.04|3474.12|3474.12|3474.12|3474.12|3474.04|3474.04|0
1608554660000|2020-12-21 12:44:20|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|3473.97|0
1608554670000|2020-12-21 12:44:30|3474.12|3474.12|3474.12|3474.12|3474.12|3474.12|3474.12|3474.12|0
1608554680000|2020-12-21 12:44:40|3473.44|3473.44|3470.21|3470.21|3473.78|3473.78|3470.21|3470.21|0
1608554690000|2020-12-21 12:44:50|3469.96|3469.96|3469.32|3469.32|3469.96|3469.96|3469.32|3469.32|0
1608554700000|2020-12-21 12:45:00|3469.17|3469.17|3469.72|3469.72|3469.72|3469.72|3469.17|3469.17|0
1608554710000|2020-12-21 12:45:10|3470.12|3470.12|3469.63|3469.63|3470.12|3470.12|3469.63|3469.63|0
1608554720000|2020-12-21 12:45:20|3470.43|3470.43|3470.43|3470.43|3470.43|3470.43|3470.43|3470.43|0
1608554740000|2020-12-21 12:45:40|3470.82|3470.82|3471.51|3471.51|3471.51|3471.51|3470.82|3470.82|0
1608554750000|2020-12-21 12:45:50|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|0
1608554770000|2020-12-21 12:46:10|3471.51|3471.51|3472.42|3472.42|3473.11|3473.11|3471.51|3471.51|0
1608554810000|2020-12-21 12:46:50|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|3472.08|0
1608554830000|2020-12-21 12:47:10|3472.77|3472.77|3473.11|3473.11|3473.11|3473.11|3472.77|3472.77|0
1608554840000|2020-12-21 12:47:20|3472.71|3472.71|3473.16|3473.16|3473.16|3473.16|3472.37|3472.37|0
1608554870000|2020-12-21 12:47:50|3473.28|3473.28|3473.68|3473.68|3473.68|3473.68|3473.28|3473.28|0
1608554880000|2020-12-21 12:48:00|3474.01|3474.01|3474.59|3474.59|3474.59|3474.59|3474.01|3474.01|0
1608554910000|2020-12-21 12:48:30|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|3474.42|0
1608554920000|2020-12-21 12:48:40|3474.75|3474.75|3474.59|3474.59|3474.75|3474.75|3474.59|3474.59|0
1608554940000|2020-12-21 12:49:00|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|0
1608554950000|2020-12-21 12:49:10|3474.14|3474.14|3474.43|3474.43|3474.43|3474.43|3474.14|3474.14|0
1608554960000|2020-12-21 12:49:20|3474.04|3474.04|3473.79|3473.79|3474.04|3474.04|3473.79|3473.79|0
1608554970000|2020-12-21 12:49:30|3474.19|3474.19|3475.38|3475.38|3475.38|3475.38|3474.19|3474.19|0
1608554980000|2020-12-21 12:49:40|3475.78|3475.78|3476.1|3476.1|3476.12|3476.12|3475.78|3475.78|0
1608554990000|2020-12-21 12:49:50|3475.85|3475.85|3475.85|3475.85|3475.85|3475.85|3475.85|3475.85|0
1608555000000|2020-12-21 12:50:00|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|3476.18|0
1608555010000|2020-12-21 12:50:10|3475.39|3475.39|3476.55|3476.55|3476.55|3476.55|3475.39|3475.39|0
1608555020000|2020-12-21 12:50:20|3476.72|3476.72|3477.06|3477.06|3477.06|3477.06|3476.72|3476.72|0
1608555040000|2020-12-21 12:50:40|3476.91|3476.91|3476.91|3476.91|3476.91|3476.91|3476.91|3476.91|0
1608555060000|2020-12-21 12:51:00|3475.72|3475.72|3474.93|3474.93|3475.72|3475.72|3474.93|3474.93|0
1608555070000|2020-12-21 12:51:10|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|0
1608555080000|2020-12-21 12:51:20|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|3475.16|0
1608555100000|2020-12-21 12:51:40|3474.37|3474.37|3472.3|3472.3|3474.37|3474.37|3472.3|3472.3|0
1608555120000|2020-12-21 12:52:00|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|0
1608555150000|2020-12-21 12:52:30|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|0
1608555170000|2020-12-21 12:52:50|3470.88|3470.88|3470.83|3470.83|3471.22|3471.22|3470.83|3470.83|0
1608555180000|2020-12-21 12:53:00|3471.17|3471.17|3471.51|3471.51|3471.51|3471.51|3471.17|3471.17|0
1608555200000|2020-12-21 12:53:20|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|3471.17|0
1608555210000|2020-12-21 12:53:30|3470.75|3470.75|3470.67|3470.67|3470.75|3470.75|3470.59|3470.59|0
1608555220000|2020-12-21 12:53:40|3470.52|3470.52|3470.44|3470.44|3470.52|3470.52|3470.44|3470.44|0
1608555240000|2020-12-21 12:54:00|3470.04|3470.04|3469.91|3469.91|3470.04|3470.04|3469.83|3469.83|0
1608555250000|2020-12-21 12:54:10|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|3471.1|0
1608555300000|2020-12-21 12:55:00|3469.51|3469.51|3469.51|3469.51|3469.51|3469.51|3469.51|3469.51|0
1608555310000|2020-12-21 12:55:10|3469.6|3469.6|3470.76|3470.76|3471.1|3471.1|3469.6|3469.6|0
1608555320000|2020-12-21 12:55:20|3471.55|3471.55|3472.35|3472.35|3472.35|3472.35|3471.55|3471.55|0
1608555340000|2020-12-21 12:55:40|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|3472.56|0
1608555350000|2020-12-21 12:55:50|3472.41|3472.41|3472.41|3472.41|3472.41|3472.41|3472.41|3472.41|0
1608555390000|2020-12-21 12:56:30|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|3472.47|0
1608555400000|2020-12-21 12:56:40|3472.23|3472.23|3470.68|3470.68|3472.23|3472.23|3470.68|3470.68|0
1608555410000|2020-12-21 12:56:50|3471.08|3471.08|3471.56|3471.56|3471.56|3471.56|3471.08|3471.08|0
1608555420000|2020-12-21 12:57:00|3471.9|3471.9|3471.9|3471.9|3471.9|3471.9|3471.9|3471.9|0
1608555440000|2020-12-21 12:57:20|3472.06|3472.06|3472.06|3472.06|3472.06|3472.06|3472.06|3472.06|0
1608555460000|2020-12-21 12:57:40|3472.46|3472.46|3472.46|3472.46|3472.46|3472.46|3472.46|3472.46|0
1608555470000|2020-12-21 12:57:50|3471.67|3471.67|3471.52|3471.52|3471.67|3471.67|3471.52|3471.52|0
1608555480000|2020-12-21 12:58:00|3471.37|3471.37|3471.88|3471.88|3472.56|3472.56|3471.37|3471.37|0
1608555490000|2020-12-21 12:58:10|3471.3|3471.3|3471.3|3471.3|3471.3|3471.3|3471.3|3471.3|0
1608555510000|2020-12-21 12:58:30|3471.18|3471.18|3469.99|3469.99|3471.18|3471.18|3469.99|3469.99|0
1608555530000|2020-12-21 12:58:50|3469.64|3469.64|3470|3470|3470.4|3470.4|3469.3|3469.3|0
1608555540000|2020-12-21 12:59:00|3469.83|3469.83|3470.38|3470.38|3470.38|3470.38|3469.83|3469.83|0
1608555550000|2020-12-21 12:59:10|3470.78|3470.78|3470.78|3470.78|3470.78|3470.78|3470.78|3470.78|0
1608555560000|2020-12-21 12:59:20|3471.18|3471.18|3470.63|3470.63|3471.18|3471.18|3470.63|3470.63|0
1608555570000|2020-12-21 12:59:30|3470.46|3470.46|3469.33|3469.33|3470.46|3470.46|3469.33|3469.33|0
1608555600000|2020-12-21 13:00:00|3468.96|3468.96|3468.71|3468.71|3468.96|3468.96|3468.71|3468.71|0
1608555610000|2020-12-21 13:00:10|3468.37|3468.37|3467.45|3467.45|3468.37|3468.37|3467.45|3467.45|0
1608555620000|2020-12-21 13:00:20|3467.06|3467.06|3466.32|3466.32|3467.06|3467.06|3466.32|3466.32|0
1608555630000|2020-12-21 13:00:30|3466.71|3466.71|3465.69|3465.69|3466.71|3466.71|3465.69|3465.69|0
1608555640000|2020-12-21 13:00:40|3464.94|3464.94|3463.81|3463.81|3464.94|3464.94|3463.47|3463.47|0
1608555650000|2020-12-21 13:00:50|3462.62|3462.62|3462.28|3462.28|3462.62|3462.62|3462.28|3462.28|0
1608555660000|2020-12-21 13:01:00|3462.62|3462.62|3462.62|3462.62|3462.62|3462.62|3462.62|3462.62|0
1608555670000|2020-12-21 13:01:10|3463.02|3463.02|3463.86|3463.86|3463.86|3463.86|3463.02|3463.02|0
1608555680000|2020-12-21 13:01:20|3464.26|3464.26|3464.6|3464.6|3464.6|3464.6|3464.26|3464.26|0
1608555710000|2020-12-21 13:01:50|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|3464.69|0
1608555720000|2020-12-21 13:02:00|3465.71|3465.71|3466.05|3466.05|3466.05|3466.05|3465.71|3465.71|0
1608555730000|2020-12-21 13:02:10|3466.17|3466.17|3466.17|3466.17|3466.17|3466.17|3466.17|3466.17|0
1608555750000|2020-12-21 13:02:30|3467.36|3467.36|3467.53|3467.53|3467.53|3467.53|3467.36|3467.36|0
1608555790000|2020-12-21 13:03:10|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|3467.69|0
1608555800000|2020-12-21 13:03:20|3467.3|3467.3|3466.49|3466.49|3467.3|3467.3|3466.49|3466.49|0
1608555820000|2020-12-21 13:03:40|3466.1|3466.1|3465.89|3465.89|3466.19|3466.19|3465.89|3465.89|0
1608555830000|2020-12-21 13:03:50|3465.55|3465.55|3465.55|3465.55|3465.55|3465.55|3465.55|3465.55|0
1608555840000|2020-12-21 13:04:00|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|0
1608555850000|2020-12-21 13:04:10|3466.74|3466.74|3467.53|3467.53|3467.53|3467.53|3466.74|3466.74|0
1608555870000|2020-12-21 13:04:30|3467.19|3467.19|3467.19|3467.19|3467.19|3467.19|3467.19|3467.19|0
1608555880000|2020-12-21 13:04:40|3466.16|3466.16|3465.77|3465.77|3466.16|3466.16|3465.77|3465.77|0
1608555900000|2020-12-21 13:05:00|3465.37|3465.37|3464.69|3464.69|3465.37|3465.37|3464.69|3464.69|0
1608555940000|2020-12-21 13:05:40|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|3465.37|0
1608555950000|2020-12-21 13:05:50|3465.45|3465.45|3466.25|3466.25|3466.25|3466.25|3465.45|3465.45|0
1608555970000|2020-12-21 13:06:10|3466.16|3466.16|3465.37|3465.37|3466.16|3466.16|3465.03|3465.03|0
1608555980000|2020-12-21 13:06:20|3465.03|3465.03|3464.31|3464.31|3465.03|3465.03|3464.31|3464.31|0
1608555990000|2020-12-21 13:06:30|3463.96|3463.96|3463.96|3463.96|3463.96|3463.96|3463.96|3463.96|0
1608556000000|2020-12-21 13:06:40|3464.02|3464.02|3464.02|3464.02|3464.02|3464.02|3464.02|3464.02|0
1608556010000|2020-12-21 13:06:50|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|3463.68|0
1608556020000|2020-12-21 13:07:00|3463.59|3463.59|3463.59|3463.59|3463.59|3463.59|3463.59|3463.59|0
1608556030000|2020-12-21 13:07:10|3463.44|3463.44|3463.44|3463.44|3463.44|3463.44|3463.44|3463.44|0
1608556050000|2020-12-21 13:07:30|3463.79|3463.79|3464.06|3464.06|3464.18|3464.18|3463.79|3463.79|0
1608556060000|2020-12-21 13:07:40|3463.91|3463.91|3463.52|3463.52|3463.91|3463.91|3462.38|3462.38|0
1608556080000|2020-12-21 13:08:00|3463.86|3463.86|3463.52|3463.52|3463.86|3463.86|3463.52|3463.52|0
1608556090000|2020-12-21 13:08:10|3463.37|3463.37|3462.97|3462.97|3463.37|3463.37|3462.97|3462.97|0
1608556110000|2020-12-21 13:08:30|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|0
1608556130000|2020-12-21 13:08:50|3461.89|3461.89|3461.55|3461.55|3461.89|3461.89|3461.55|3461.55|0
1608556140000|2020-12-21 13:09:00|3461.21|3461.21|3458.58|3458.58|3461.21|3461.21|3458.18|3458.18|0
1608556150000|2020-12-21 13:09:10|3459.37|3459.37|3458.92|3458.92|3459.71|3459.71|3458.92|3458.92|0
1608556160000|2020-12-21 13:09:20|3459.09|3459.09|3459.09|3459.09|3459.09|3459.09|3459.09|3459.09|0
1608556170000|2020-12-21 13:09:30|3460.28|3460.28|3461.01|3461.01|3461.07|3461.07|3460.28|3460.28|0
1608556180000|2020-12-21 13:09:40|3461.41|3461.41|3461.47|3461.47|3461.86|3461.86|3461.07|3461.07|0
1608556200000|2020-12-21 13:10:00|3461.81|3461.81|3462.15|3462.15|3462.15|3462.15|3461.81|3461.81|0
1608556210000|2020-12-21 13:10:10|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|3462.49|0
1608556240000|2020-12-21 13:10:40|3462.83|3462.83|3462.89|3462.89|3462.89|3462.89|3462.83|3462.83|0
1608556260000|2020-12-21 13:11:00|3462.55|3462.55|3460.62|3460.62|3462.55|3462.55|3460.62|3460.62|0
1608556270000|2020-12-21 13:11:10|3460.27|3460.27|3460.62|3460.62|3460.62|3460.62|3460.27|3460.27|0
1608556280000|2020-12-21 13:11:20|3460.88|3460.88|3461.67|3461.67|3461.67|3461.67|3460.88|3460.88|0
1608556290000|2020-12-21 13:11:30|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|3462.07|0
1608556300000|2020-12-21 13:11:40|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|3461.77|0
1608556330000|2020-12-21 13:12:10|3462.11|3462.11|3462.5|3462.5|3462.5|3462.5|3462.11|3462.11|0
1608556340000|2020-12-21 13:12:20|3462.16|3462.16|3459.96|3459.96|3462.16|3462.16|3459.96|3459.96|0
1608556350000|2020-12-21 13:12:30|3459.71|3459.71|3460.09|3460.09|3460.09|3460.09|3459.71|3459.71|0
1608556360000|2020-12-21 13:12:40|3459.75|3459.75|3459.41|3459.41|3459.75|3459.75|3459.41|3459.41|0
1608556370000|2020-12-21 13:12:50|3459.26|3459.26|3459.26|3459.26|3459.26|3459.26|3459.26|3459.26|0
1608556390000|2020-12-21 13:13:10|3458.92|3458.92|3456.2|3456.2|3458.92|3458.92|3456.2|3456.2|0
1608556400000|2020-12-21 13:13:20|3455.86|3455.86|3454.96|3454.96|3455.86|3455.86|3454.96|3454.96|0
1608556410000|2020-12-21 13:13:30|3455.11|3455.11|3454.71|3454.71|3455.11|3455.11|3454.63|3454.63|0
1608556430000|2020-12-21 13:13:50|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|3455.11|0
1608556440000|2020-12-21 13:14:00|3455.36|3455.36|3454.87|3454.87|3455.61|3455.61|3454.87|3454.87|0
1608556450000|2020-12-21 13:14:10|3454.13|3454.13|3454.47|3454.47|3454.47|3454.47|3454.13|3454.13|0
1608556460000|2020-12-21 13:14:20|3454.87|3454.87|3454.87|3454.87|3454.87|3454.87|3454.87|3454.87|0
1608556470000|2020-12-21 13:14:30|3454.99|3454.99|3455.28|3455.28|3455.28|3455.28|3454.99|3454.99|0
1608556480000|2020-12-21 13:14:40|3454.89|3454.89|3454.55|3454.55|3454.89|3454.89|3454.55|3454.55|0
1608556500000|2020-12-21 13:15:00|3453.87|3453.87|3453.87|3453.87|3453.87|3453.87|3453.87|3453.87|0
1608556520000|2020-12-21 13:15:20|3454.02|3454.02|3452.84|3452.84|3454.17|3454.17|3452.84|3452.84|0
1608556540000|2020-12-21 13:15:40|3453.18|3453.18|3453.18|3453.18|3453.18|3453.18|3453.18|3453.18|0
1608556550000|2020-12-21 13:15:50|3452.84|3452.84|3451.56|3451.56|3452.84|3452.84|3451.56|3451.56|0
1608556560000|2020-12-21 13:16:00|3451.22|3451.22|3450.08|3450.08|3451.37|3451.37|3450.08|3450.08|0
1608556570000|2020-12-21 13:16:10|3449.68|3449.68|3450.08|3450.08|3450.08|3450.08|3449.68|3449.68|0
1608556590000|2020-12-21 13:16:30|3449.74|3449.74|3451.52|3451.52|3451.52|3451.52|3449.74|3449.74|0
1608556600000|2020-12-21 13:16:40|3451.86|3451.86|3451.86|3451.86|3451.86|3451.86|3451.86|3451.86|0
1608556630000|2020-12-21 13:17:10|3452.54|3452.54|3452.54|3452.54|3452.54|3452.54|3452.54|3452.54|0
1608556650000|2020-12-21 13:17:30|3452.46|3452.46|3452.12|3452.12|3452.46|3452.46|3452.12|3452.12|0
1608556670000|2020-12-21 13:17:50|3450.93|3450.93|3450.93|3450.93|3450.93|3450.93|3450.93|3450.93|0
1608556680000|2020-12-21 13:18:00|3449.74|3449.74|3449.05|3449.05|3449.74|3449.74|3449.05|3449.05|0
1608556690000|2020-12-21 13:18:10|3448.71|3448.71|3447.99|3447.99|3448.71|3448.71|3447.99|3447.99|0
1608556710000|2020-12-21 13:18:30|3449.18|3449.18|3451.03|3451.03|3451.03|3451.03|3449.18|3449.18|0
1608556720000|2020-12-21 13:18:40|3451.37|3451.37|3453.04|3453.04|3453.04|3453.04|3451.37|3451.37|0
1608556730000|2020-12-21 13:18:50|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|3453.38|0
1608556770000|2020-12-21 13:19:30|3453.73|3453.73|3452.23|3452.23|3453.73|3453.73|3451.89|3451.89|0
1608556780000|2020-12-21 13:19:40|3451.83|3451.83|3452.88|3452.88|3453.02|3453.02|3451.83|3451.83|0
1608556790000|2020-12-21 13:19:50|3454.08|3454.08|3455.04|3455.04|3455.04|3455.04|3453.69|3453.69|0
1608556800000|2020-12-21 13:20:00|3454.96|3454.96|3454.96|3454.96|3454.96|3454.96|3454.96|3454.96|0
1608556810000|2020-12-21 13:20:10|3455.64|3455.64|3454.96|3454.96|3455.64|3455.64|3454.96|3454.96|0
1608556830000|2020-12-21 13:20:30|3455.13|3455.13|3455.21|3455.21|3455.21|3455.21|3455.13|3455.13|0
1608556840000|2020-12-21 13:20:40|3455.89|3455.89|3455.1|3455.1|3455.89|3455.89|3455.1|3455.1|0
1608556860000|2020-12-21 13:21:00|3454.25|3454.25|3453.31|3453.31|3454.25|3454.25|3453.31|3453.31|0
1608556870000|2020-12-21 13:21:10|3452.12|3452.12|3452.12|3452.12|3452.12|3452.12|3452.12|3452.12|0
1608556880000|2020-12-21 13:21:20|3452.91|3452.91|3452.91|3452.91|3452.91|3452.91|3452.91|3452.91|0
1608556920000|2020-12-21 13:22:00|3453.7|3453.7|3453.7|3453.7|3453.7|3453.7|3453.7|3453.7|0
1608556940000|2020-12-21 13:22:20|3454.39|3454.39|3452.74|3452.74|3454.39|3454.39|3452.74|3452.74|0
1608556950000|2020-12-21 13:22:30|3452.58|3452.58|3452.58|3452.58|3452.58|3452.58|3452.58|3452.58|0
1608556960000|2020-12-21 13:22:40|3452.82|3452.82|3452.13|3452.13|3452.82|3452.82|3452.13|3452.13|0
1608556970000|2020-12-21 13:22:50|3452.48|3452.48|3450.99|3450.99|3452.53|3452.53|3450.99|3450.99|0
1608556980000|2020-12-21 13:23:00|3450.6|3450.6|3450.85|3450.85|3450.85|3450.85|3450.45|3450.45|0
1608557000000|2020-12-21 13:23:20|3450.68|3450.68|3450.52|3450.52|3450.68|3450.68|3450.52|3450.52|0
1608557010000|2020-12-21 13:23:30|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|3450.17|0
1608557020000|2020-12-21 13:23:40|3450.03|3450.03|3450.03|3450.03|3450.03|3450.03|3450.03|3450.03|0
1608557040000|2020-12-21 13:24:00|3449.63|3449.63|3449.63|3449.63|3449.63|3449.63|3449.63|3449.63|0
1608557050000|2020-12-21 13:24:10|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|0
1608557060000|2020-12-21 13:24:20|3449.38|3449.38|3448.59|3448.59|3449.38|3449.38|3448.19|3448.19|0
1608557080000|2020-12-21 13:24:40|3448.73|3448.73|3448.73|3448.73|3448.73|3448.73|3448.73|3448.73|0
1608557090000|2020-12-21 13:24:50|3448.39|3448.39|3447.71|3447.71|3448.39|3448.39|3447.71|3447.71|0
1608557100000|2020-12-21 13:25:00|3448.5|3448.5|3447.78|3447.78|3448.5|3448.5|3447.71|3447.71|0
1608557120000|2020-12-21 13:25:20|3446.99|3446.99|3446.59|3446.59|3446.99|3446.99|3446.59|3446.59|0
1608557130000|2020-12-21 13:25:30|3445.57|3445.57|3445.17|3445.17|3445.57|3445.57|3445.17|3445.17|0
1608557150000|2020-12-21 13:25:50|3445.91|3445.91|3449.39|3449.39|3449.39|3449.39|3445.91|3445.91|0
1608557160000|2020-12-21 13:26:00|3449.71|3449.71|3448.13|3448.13|3449.71|3449.71|3448.13|3448.13|0
1608557170000|2020-12-21 13:26:10|3448.52|3448.52|3449.66|3449.66|3449.66|3449.66|3448.52|3448.52|0
1608557180000|2020-12-21 13:26:20|3449.91|3449.91|3449.91|3449.91|3449.91|3449.91|3449.91|3449.91|0
1608557190000|2020-12-21 13:26:30|3448.72|3448.72|3448.72|3448.72|3448.72|3448.72|3448.72|3448.72|0
1608557240000|2020-12-21 13:27:20|3447.35|3447.35|3447.35|3447.35|3447.35|3447.35|3447.35|3447.35|0
1608557250000|2020-12-21 13:27:30|3446.95|3446.95|3447.1|3447.1|3447.1|3447.1|3446.95|3446.95|0
1608557260000|2020-12-21 13:27:40|3446.95|3446.95|3445.76|3445.76|3446.95|3446.95|3445.76|3445.76|0
1608557270000|2020-12-21 13:27:50|3446.95|3446.95|3445.37|3445.37|3447.35|3447.35|3445.37|3445.37|0
1608557280000|2020-12-21 13:28:00|3446.56|3446.56|3446.95|3446.95|3446.95|3446.95|3446.56|3446.56|0
1608557290000|2020-12-21 13:28:10|3445.59|3445.59|3444.56|3444.56|3445.59|3445.59|3444.56|3444.56|0
1608557300000|2020-12-21 13:28:20|3444.26|3444.26|3443.39|3443.39|3444.26|3444.26|3443.39|3443.39|0
1608557310000|2020-12-21 13:28:30|3443.24|3443.24|3443.24|3443.24|3443.24|3443.24|3443.24|3443.24|0
1608557330000|2020-12-21 13:28:50|3444.72|3444.72|3444.72|3444.72|3444.72|3444.72|3444.72|3444.72|0
1608557340000|2020-12-21 13:29:00|3444.64|3444.64|3443.74|3443.74|3444.74|3444.74|3443.66|3443.66|0
1608557350000|2020-12-21 13:29:10|3443.58|3443.58|3443.54|3443.54|3443.58|3443.58|3443.46|3443.46|0
1608557360000|2020-12-21 13:29:20|3443.42|3443.42|3443.36|3443.36|3443.42|3443.42|3443.3|3443.3|0
1608557370000|2020-12-21 13:29:30|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|3442.96|0
1608557380000|2020-12-21 13:29:40|3442.56|3442.56|3443.36|3443.36|3443.36|3443.36|3442.56|3442.56|0
1608557390000|2020-12-21 13:29:50|3443.11|3443.11|3442.96|3442.96|3443.11|3443.11|3442.96|3442.96|0
1608557410000|2020-12-21 13:30:10|3442.28|3442.28|3442.03|3442.03|3442.42|3442.42|3442.03|3442.03|0
1608557420000|2020-12-21 13:30:20|3442.42|3442.42|3442.42|3442.42|3442.42|3442.42|3442.42|3442.42|0
1608557430000|2020-12-21 13:30:30|3442.28|3442.28|3440.91|3440.91|3442.28|3442.28|3440.91|3440.91|0
1608557440000|2020-12-21 13:30:40|3440.76|3440.76|3440.91|3440.91|3440.91|3440.91|3440.76|3440.76|0
1608557450000|2020-12-21 13:30:50|3439.72|3439.72|3439.72|3439.72|3439.72|3439.72|3439.72|3439.72|0
1608557460000|2020-12-21 13:31:00|3439.84|3439.84|3439.84|3439.84|3439.84|3439.84|3439.84|3439.84|0
1608557470000|2020-12-21 13:31:10|3439.99|3439.99|3439.99|3439.99|3439.99|3439.99|3439.99|3439.99|0
1608557480000|2020-12-21 13:31:20|3441.35|3441.35|3441.75|3441.75|3441.75|3441.75|3441.35|3441.35|0
1608557490000|2020-12-21 13:31:30|3442.09|3442.09|3442.53|3442.53|3442.53|3442.53|3441.85|3441.85|0
1608557500000|2020-12-21 13:31:40|3442.98|3442.98|3443.17|3443.17|3443.17|3443.17|3442.83|3442.83|0
1608557510000|2020-12-21 13:31:50|3442.83|3442.83|3442.83|3442.83|3442.83|3442.83|3442.83|3442.83|0
1608557520000|2020-12-21 13:32:00|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|0
1608557540000|2020-12-21 13:32:20|3442.28|3442.28|3442.28|3442.28|3442.28|3442.28|3442.28|3442.28|0
1608557560000|2020-12-21 13:32:40|3442.2|3442.2|3442.02|3442.02|3442.36|3442.36|3442.02|3442.02|0
1608557570000|2020-12-21 13:32:50|3441.63|3441.63|3441.63|3441.63|3441.78|3441.78|3441.63|3441.63|0
1608557600000|2020-12-21 13:33:20|3441.28|3441.28|3441.09|3441.09|3441.68|3441.68|3441.09|3441.09|0
1608557630000|2020-12-21 13:33:50|3441.43|3441.43|3441.43|3441.43|3441.43|3441.43|3441.43|3441.43|0
1608557640000|2020-12-21 13:34:00|3441.09|3441.09|3441.91|3441.91|3441.91|3441.91|3441.09|3441.09|0
1608557650000|2020-12-21 13:34:10|3442.07|3442.07|3442.22|3442.22|3442.22|3442.22|3442.07|3442.07|0
1608557680000|2020-12-21 13:34:40|3442.34|3442.34|3442.74|3442.74|3442.74|3442.74|3442.34|3442.34|0
1608557690000|2020-12-21 13:34:50|3443.14|3443.14|3443.53|3443.53|3443.53|3443.53|3443.14|3443.14|0
1608557700000|2020-12-21 13:35:00|3443.48|3443.48|3443.48|3443.48|3443.48|3443.48|3443.48|3443.48|0
1608557710000|2020-12-21 13:35:10|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|0
1608557740000|2020-12-21 13:35:40|3443.77|3443.77|3444.27|3444.27|3444.27|3444.27|3443.77|3443.77|0
1608557750000|2020-12-21 13:35:50|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|0
1608557760000|2020-12-21 13:36:00|3444.62|3444.62|3445.41|3445.41|3445.41|3445.41|3444.62|3444.62|0
1608557770000|2020-12-21 13:36:10|3445.58|3445.58|3445.58|3445.58|3445.58|3445.58|3445.58|3445.58|0
1608557800000|2020-12-21 13:36:40|3445.97|3445.97|3445.63|3445.63|3445.97|3445.97|3445.63|3445.63|0
1608557810000|2020-12-21 13:36:50|3446.31|3446.31|3447.02|3447.02|3447.02|3447.02|3446.15|3446.15|0
1608557820000|2020-12-21 13:37:00|3447.42|3447.42|3447.42|3447.42|3447.42|3447.42|3447.42|3447.42|0
1608557830000|2020-12-21 13:37:10|3447.82|3447.82|3449.84|3449.84|3449.84|3449.84|3447.82|3447.82|0
1608557860000|2020-12-21 13:37:40|3450.64|3450.64|3450.49|3450.49|3450.64|3450.64|3450.49|3450.49|0
1608557870000|2020-12-21 13:37:50|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|3450.83|0
1608557880000|2020-12-21 13:38:00|3451.23|3451.23|3452.35|3452.35|3452.69|3452.69|3451.23|3451.23|0
1608557890000|2020-12-21 13:38:10|3452.11|3452.11|3451.48|3451.48|3452.16|3452.16|3451.48|3451.48|0
1608557900000|2020-12-21 13:38:20|3450.74|3450.74|3450.35|3450.35|3450.74|3450.74|3450.35|3450.35|0
1608557910000|2020-12-21 13:38:30|3450.18|3450.18|3450.01|3450.01|3450.18|3450.18|3450.01|3450.01|0
1608557920000|2020-12-21 13:38:40|3449.67|3449.67|3449.84|3449.84|3450.14|3450.14|3449.67|3449.67|0
1608557940000|2020-12-21 13:39:00|3449.41|3449.41|3449.01|3449.01|3449.41|3449.41|3449.01|3449.01|0
1608557960000|2020-12-21 13:39:20|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|0
1608557970000|2020-12-21 13:39:30|3449.64|3449.64|3449.2|3449.2|3449.64|3449.64|3449.2|3449.2|0
1608557980000|2020-12-21 13:39:40|3449.6|3449.6|3449.99|3449.99|3449.99|3449.99|3449.6|3449.6|0
1608557990000|2020-12-21 13:39:50|3450.14|3450.14|3450.39|3450.39|3450.39|3450.39|3449.99|3449.99|0
1608558000000|2020-12-21 13:40:00|3450.22|3450.22|3450.62|3450.62|3451.1|3451.1|3450.22|3450.22|0
1608558010000|2020-12-21 13:40:10|3450.45|3450.45|3450.45|3450.45|3450.45|3450.45|3450.45|3450.45|0
1608558020000|2020-12-21 13:40:20|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|0
1608558030000|2020-12-21 13:40:30|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|3450.01|0
1608558050000|2020-12-21 13:40:50|3449.69|3449.69|3450.71|3450.71|3451.5|3451.5|3449.69|3449.69|0
1608558060000|2020-12-21 13:41:00|3450.87|3450.87|3450.5|3450.5|3450.87|3450.87|3450.5|3450.5|0
1608558070000|2020-12-21 13:41:10|3450.44|3450.44|3450.61|3450.61|3450.61|3450.61|3450.19|3450.19|0
1608558080000|2020-12-21 13:41:20|3450.9|3450.9|3451.19|3451.19|3451.19|3451.19|3450.85|3450.85|0
1608558100000|2020-12-21 13:41:40|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|0
1608558140000|2020-12-21 13:42:20|3450.45|3450.45|3450.33|3450.33|3450.45|3450.45|3450.33|3450.33|0
1608558150000|2020-12-21 13:42:30|3450.41|3450.41|3449.95|3449.95|3450.41|3450.41|3449.95|3449.95|0
1608558160000|2020-12-21 13:42:40|3450.29|3450.29|3450.29|3450.29|3450.29|3450.29|3450.29|3450.29|0
1608558180000|2020-12-21 13:43:00|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|0
1608558210000|2020-12-21 13:43:30|3451.09|3451.09|3451.09|3451.09|3451.09|3451.09|3451.09|3451.09|0
1608558220000|2020-12-21 13:43:40|3450.92|3450.92|3450.92|3450.92|3450.92|3450.92|3450.92|3450.92|0
1608558230000|2020-12-21 13:43:50|3451.26|3451.26|3451.21|3451.21|3451.26|3451.26|3451.1|3451.1|0
1608558240000|2020-12-21 13:44:00|3451.29|3451.29|3450.67|3450.67|3452.29|3452.29|3450.67|3450.67|0
1608558250000|2020-12-21 13:44:10|3450.57|3450.57|3450.02|3450.02|3450.57|3450.57|3450.02|3450.02|0
1608558260000|2020-12-21 13:44:20|3449.63|3449.63|3449.68|3449.68|3450.02|3450.02|3449.63|3449.63|0
1608558290000|2020-12-21 13:44:50|3449.34|3449.34|3451.21|3451.21|3451.26|3451.26|3449.34|3449.34|0
1608558300000|2020-12-21 13:45:00|3452.15|3452.15|3450.52|3450.52|3452.15|3452.15|3450.52|3450.52|0
1608558310000|2020-12-21 13:45:10|3449.72|3449.72|3449.92|3449.92|3449.92|3449.92|3449.52|3449.52|0
1608558320000|2020-12-21 13:45:20|3449.7|3449.7|3449.61|3449.61|3449.7|3449.7|3449.46|3449.46|0
1608558350000|2020-12-21 13:45:50|3449.72|3449.72|3449.84|3449.84|3449.84|3449.84|3449.72|3449.72|0
1608558360000|2020-12-21 13:46:00|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|3449.9|0
1608558370000|2020-12-21 13:46:10|3450.15|3450.15|3450.23|3450.23|3450.23|3450.23|3450.15|3450.15|0
1608558380000|2020-12-21 13:46:20|3450.63|3450.63|3449.79|3449.79|3450.63|3450.63|3449.79|3449.79|0
1608558390000|2020-12-21 13:46:30|3449.4|3449.4|3449.4|3449.4|3449.4|3449.4|3449.4|3449.4|0
1608558400000|2020-12-21 13:46:40|3449.79|3449.79|3449.4|3449.4|3449.79|3449.79|3449.4|3449.4|0
1608558410000|2020-12-21 13:46:50|3449.74|3449.74|3449.74|3449.74|3449.74|3449.74|3449.74|3449.74|0
1608558420000|2020-12-21 13:47:00|3449.34|3449.34|3449.45|3449.45|3449.45|3449.45|3449.34|3449.34|0
1608558430000|2020-12-21 13:47:10|3449.05|3449.05|3448.37|3448.37|3449.05|3449.05|3448.37|3448.37|0
1608558440000|2020-12-21 13:47:20|3447.98|3447.98|3447.83|3447.83|3447.98|3447.98|3447.83|3447.83|0
1608558450000|2020-12-21 13:47:30|3447.92|3447.92|3447.92|3447.92|3447.92|3447.92|3447.92|3447.92|0
1608558460000|2020-12-21 13:47:40|3448.31|3448.31|3448.31|3448.31|3448.31|3448.31|3448.31|3448.31|0
1608558470000|2020-12-21 13:47:50|3449|3449|3449|3449|3449|3449|3449|3449|0
1608558480000|2020-12-21 13:48:00|3449.34|3449.34|3449.34|3449.34|3449.34|3449.34|3449.34|3449.34|0
1608558490000|2020-12-21 13:48:10|3449.68|3449.68|3449.68|3449.68|3449.68|3449.68|3449.68|3449.68|0
1608558500000|2020-12-21 13:48:20|3450.18|3450.18|3450.18|3450.18|3450.18|3450.18|3450.18|3450.18|0
1608558510000|2020-12-21 13:48:30|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|0
1608558520000|2020-12-21 13:48:40|3450.24|3450.24|3450.24|3450.24|3450.24|3450.24|3450.24|3450.24|0
1608558530000|2020-12-21 13:48:50|3449.22|3449.22|3449.22|3449.22|3449.22|3449.22|3449.22|3449.22|0
1608558540000|2020-12-21 13:49:00|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|0
1608558560000|2020-12-21 13:49:20|3448.77|3448.77|3448.77|3448.77|3448.77|3448.77|3448.77|3448.77|0
1608558570000|2020-12-21 13:49:30|3448.53|3448.53|3448.87|3448.87|3448.87|3448.87|3448.53|3448.53|0
1608558580000|2020-12-21 13:49:40|3449.2|3449.2|3449.2|3449.2|3449.2|3449.2|3449.2|3449.2|0
1608558590000|2020-12-21 13:49:50|3449.99|3449.99|3449.99|3449.99|3449.99|3449.99|3449.99|3449.99|0
1608558600000|2020-12-21 13:50:00|3450.1|3450.1|3449.47|3449.47|3450.15|3450.15|3449.47|3449.47|0
1608558630000|2020-12-21 13:50:30|3449.72|3449.72|3451.22|3451.22|3451.22|3451.22|3449.72|3449.72|0
1608558640000|2020-12-21 13:50:40|3451.47|3451.47|3451.56|3451.56|3451.56|3451.56|3451.47|3451.47|0
1608558650000|2020-12-21 13:50:50|3451.16|3451.16|3451.49|3451.49|3451.52|3451.52|3451.12|3451.12|0
1608558660000|2020-12-21 13:51:00|3451.64|3451.64|3451.16|3451.16|3451.64|3451.64|3451.16|3451.16|0
1608558670000|2020-12-21 13:51:10|3451.56|3451.56|3452.49|3452.49|3452.49|3452.49|3451.56|3451.56|0
1608558680000|2020-12-21 13:51:20|3452.83|3452.83|3452.83|3452.83|3452.83|3452.83|3452.83|3452.83|0
1608558690000|2020-12-21 13:51:30|3452.15|3452.15|3452.15|3452.15|3452.15|3452.15|3452.15|3452.15|0
1608558700000|2020-12-21 13:51:40|3452.3|3452.3|3450.49|3450.49|3452.3|3452.3|3450.49|3450.49|0
1608558710000|2020-12-21 13:51:50|3449.7|3449.7|3447.88|3447.88|3449.7|3449.7|3447.88|3447.88|0
1608558720000|2020-12-21 13:52:00|3447.76|3447.76|3447.51|3447.51|3447.76|3447.76|3447.51|3447.51|0
1608558730000|2020-12-21 13:52:10|3447.4|3447.4|3447.4|3447.4|3447.4|3447.4|3447.4|3447.4|0
1608558740000|2020-12-21 13:52:20|3447.01|3447.01|3445.53|3445.53|3447.01|3447.01|3445.53|3445.53|0
1608558750000|2020-12-21 13:52:30|3445.87|3445.87|3445.87|3445.87|3445.87|3445.87|3445.87|3445.87|0
1608558770000|2020-12-21 13:52:50|3445.47|3445.47|3444.74|3444.74|3445.47|3445.47|3444.74|3444.74|0
1608558780000|2020-12-21 13:53:00|3443.15|3443.15|3442.45|3442.45|3443.15|3443.15|3442.45|3442.45|0
1608558790000|2020-12-21 13:53:10|3443.24|3443.24|3444.04|3444.04|3444.04|3444.04|3443.24|3443.24|0
1608558810000|2020-12-21 13:53:30|3443.24|3443.24|3443.46|3443.46|3443.46|3443.46|3443.24|3443.24|0
1608558830000|2020-12-21 13:53:50|3443.54|3443.54|3443.54|3443.54|3443.88|3443.88|3443.54|3443.54|0
1608558850000|2020-12-21 13:54:10|3442.75|3442.75|3442.75|3442.75|3442.75|3442.75|3442.75|3442.75|0
1608558860000|2020-12-21 13:54:20|3442.5|3442.5|3442.5|3442.5|3442.5|3442.5|3442.5|3442.5|0
1608558870000|2020-12-21 13:54:30|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|3442.23|0
1608558880000|2020-12-21 13:54:40|3443.02|3443.02|3442.29|3442.29|3443.02|3443.02|3441.89|3441.89|0
1608558890000|2020-12-21 13:54:50|3442.53|3442.53|3443.16|3443.16|3443.16|3443.16|3442.53|3442.53|0
1608558920000|2020-12-21 13:55:20|3443.95|3443.95|3444.12|3444.12|3444.12|3444.12|3443.95|3443.95|0
1608558930000|2020-12-21 13:55:30|3444.46|3444.46|3444.8|3444.8|3444.8|3444.8|3444.46|3444.46|0
1608558940000|2020-12-21 13:55:40|3444.46|3444.46|3444.46|3444.46|3444.46|3444.46|3444.46|3444.46|0
1608558950000|2020-12-21 13:55:50|3444.8|3444.8|3445.6|3445.6|3445.6|3445.6|3444.8|3444.8|0
1608558960000|2020-12-21 13:56:00|3446.39|3446.39|3445.48|3445.48|3446.39|3446.39|3445.48|3445.48|0
1608558970000|2020-12-21 13:56:10|3445.24|3445.24|3446.77|3446.77|3446.77|3446.77|3445.24|3445.24|0
1608558980000|2020-12-21 13:56:20|3447.04|3447.04|3447.04|3447.04|3447.04|3447.04|3447.04|3447.04|0
1608559000000|2020-12-21 13:56:40|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|0
1608559010000|2020-12-21 13:56:50|3448.33|3448.33|3448.33|3448.33|3448.33|3448.33|3448.33|3448.33|0
1608559020000|2020-12-21 13:57:00|3447.64|3447.64|3445.89|3445.89|3447.64|3447.64|3445.89|3445.89|0
1608559030000|2020-12-21 13:57:10|3445.56|3445.56|3445.02|3445.02|3445.56|3445.56|3445.02|3445.02|0
1608559040000|2020-12-21 13:57:20|3444.9|3444.9|3444.1|3444.1|3444.9|3444.9|3444.1|3444.1|0
1608559050000|2020-12-21 13:57:30|3444.35|3444.35|3444.35|3444.35|3444.35|3444.35|3444.35|3444.35|0
1608559060000|2020-12-21 13:57:40|3444.69|3444.69|3445.04|3445.04|3446.28|3446.28|3444.69|3444.69|0
1608559070000|2020-12-21 13:57:50|3444.64|3444.64|3444.24|3444.24|3444.64|3444.64|3444.24|3444.24|0
1608559080000|2020-12-21 13:58:00|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|0
1608559110000|2020-12-21 13:58:30|3444.56|3444.56|3444.8|3444.8|3444.8|3444.8|3444.56|3444.56|0
1608559120000|2020-12-21 13:58:40|3445.2|3445.2|3444.64|3444.64|3445.2|3445.2|3444.64|3444.64|0
1608559130000|2020-12-21 13:58:50|3444.49|3444.49|3445.63|3445.63|3445.63|3445.63|3444.49|3444.49|0
1608559140000|2020-12-21 13:59:00|3446.04|3446.04|3446.24|3446.24|3446.24|3446.24|3445.99|3445.99|0
1608559150000|2020-12-21 13:59:10|3446.08|3446.08|3445.69|3445.69|3446.88|3446.88|3445.69|3445.69|0
1608559170000|2020-12-21 13:59:30|3445.36|3445.36|3445.36|3445.36|3445.36|3445.36|3445.36|3445.36|0
1608559180000|2020-12-21 13:59:40|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|0
1608559200000|2020-12-21 14:00:00|3446.12|3446.12|3446.64|3446.64|3447.63|3447.63|3446.12|3446.12|0
1608559210000|2020-12-21 14:00:10|3446.25|3446.25|3444.71|3444.71|3446.25|3446.25|3444.71|3444.71|0
1608559220000|2020-12-21 14:00:20|3443.89|3443.89|3443.5|3443.5|3443.89|3443.89|3443.5|3443.5|0
1608559230000|2020-12-21 14:00:30|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|0
1608559240000|2020-12-21 14:00:40|3444.23|3444.23|3443.15|3443.15|3444.23|3444.23|3443.15|3443.15|0
1608559250000|2020-12-21 14:00:50|3442.76|3442.76|3442.36|3442.36|3442.76|3442.76|3442.36|3442.36|0
1608559260000|2020-12-21 14:01:00|3442.11|3442.11|3442.03|3442.03|3442.11|3442.11|3441.78|3441.78|0
1608559290000|2020-12-21 14:01:30|3442.37|3442.37|3442.37|3442.37|3442.37|3442.37|3442.37|3442.37|0
1608559300000|2020-12-21 14:01:40|3443.56|3443.56|3443.56|3443.56|3443.56|3443.56|3443.56|3443.56|0
1608559320000|2020-12-21 14:02:00|3443.73|3443.73|3443.81|3443.81|3443.81|3443.81|3443.73|3443.73|0
1608559330000|2020-12-21 14:02:10|3443.02|3443.02|3443.81|3443.81|3443.81|3443.81|3443.02|3443.02|0
1608559350000|2020-12-21 14:02:30|3444.21|3444.21|3444.6|3444.6|3444.6|3444.6|3444.21|3444.21|0
1608559370000|2020-12-21 14:02:50|3445|3445|3445.25|3445.25|3445.25|3445.25|3445|3445|0
1608559380000|2020-12-21 14:03:00|3445.33|3445.33|3445.67|3445.67|3445.67|3445.67|3445.33|3445.33|0
1608559410000|2020-12-21 14:03:30|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|3445.59|0
1608559420000|2020-12-21 14:03:40|3445.93|3445.93|3445.93|3445.93|3445.93|3445.93|3445.93|3445.93|0
1608559430000|2020-12-21 14:03:50|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|3446.1|0
1608559440000|2020-12-21 14:04:00|3446.35|3446.35|3447.39|3447.39|3447.39|3447.39|3446.26|3446.26|0
1608559470000|2020-12-21 14:04:30|3447.78|3447.78|3449.06|3449.06|3449.45|3449.45|3447.78|3447.78|0
1608559480000|2020-12-21 14:04:40|3449.16|3449.16|3449.67|3449.67|3449.67|3449.67|3449.16|3449.16|0
1608559490000|2020-12-21 14:04:50|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|3450.69|0
1608559500000|2020-12-21 14:05:00|3451.38|3451.38|3452.47|3452.47|3452.47|3452.47|3450.72|3450.72|0
1608559510000|2020-12-21 14:05:10|3453.27|3453.27|3453.66|3453.66|3453.66|3453.66|3453.27|3453.27|0
1608559520000|2020-12-21 14:05:20|3453.51|3453.51|3452.83|3452.83|3453.51|3453.51|3452.83|3452.83|0
1608559530000|2020-12-21 14:05:30|3452.49|3452.49|3452.83|3452.83|3452.83|3452.83|3452.15|3452.15|0
1608559540000|2020-12-21 14:05:40|3451.24|3451.24|3450.85|3450.85|3451.24|3451.24|3450.85|3450.85|0
1608559550000|2020-12-21 14:05:50|3450.16|3450.16|3450.49|3450.49|3450.49|3450.49|3450.16|3450.16|0
1608559560000|2020-12-21 14:06:00|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|3449.81|0
1608559570000|2020-12-21 14:06:10|3449.48|3449.48|3449.9|3449.9|3449.9|3449.9|3449.48|3449.48|0
1608559580000|2020-12-21 14:06:20|3450.25|3450.25|3451.47|3451.47|3451.47|3451.47|3450.25|3450.25|0
1608559590000|2020-12-21 14:06:30|3451.32|3451.32|3450.53|3450.53|3451.32|3451.32|3450.53|3450.53|0
1608559620000|2020-12-21 14:07:00|3450.13|3450.13|3450.13|3450.13|3450.13|3450.13|3450.13|3450.13|0
1608559640000|2020-12-21 14:07:20|3450.69|3450.69|3450.78|3450.78|3450.78|3450.78|3450.69|3450.69|0
1608559650000|2020-12-21 14:07:30|3451.02|3451.02|3452.3|3452.3|3452.3|3452.3|3451.02|3451.02|0
1608559660000|2020-12-21 14:07:40|3453.09|3453.09|3453.09|3453.09|3453.09|3453.09|3453.09|3453.09|0
1608559670000|2020-12-21 14:07:50|3453.43|3453.43|3453.43|3453.43|3453.43|3453.43|3453.43|3453.43|0
1608559680000|2020-12-21 14:08:00|3453.55|3453.55|3454.07|3454.07|3454.07|3454.07|3453.55|3453.55|0
1608559700000|2020-12-21 14:08:20|3454.46|3454.46|3454.31|3454.31|3454.46|3454.46|3454.31|3454.31|0
1608559720000|2020-12-21 14:08:40|3454.71|3454.71|3454.71|3454.71|3454.71|3454.71|3454.71|3454.71|0
1608559730000|2020-12-21 14:08:50|3455.39|3455.39|3458.11|3458.11|3458.11|3458.11|3455.39|3455.39|0
1608559740000|2020-12-21 14:09:00|3458.52|3458.52|3458.14|3458.14|3458.52|3458.52|3457.78|3457.78|0
1608559750000|2020-12-21 14:09:10|3458.54|3458.54|3458.54|3458.54|3458.54|3458.54|3458.54|3458.54|0
1608559760000|2020-12-21 14:09:20|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|0
1608559770000|2020-12-21 14:09:30|3459.03|3459.03|3459.03|3459.03|3459.03|3459.03|3459.03|3459.03|0
1608559780000|2020-12-21 14:09:40|3459.37|3459.37|3460.1|3460.1|3460.16|3460.16|3459.37|3459.37|0
1608559790000|2020-12-21 14:09:50|3459.99|3459.99|3460.39|3460.39|3460.39|3460.39|3459.99|3459.99|0
1608559800000|2020-12-21 14:10:00|3460.73|3460.73|3462.52|3462.52|3462.92|3462.92|3460.73|3460.73|0
1608559810000|2020-12-21 14:10:10|3462.44|3462.44|3462.61|3462.61|3462.61|3462.61|3462.19|3462.19|0
1608559820000|2020-12-21 14:10:20|3462.46|3462.46|3462.31|3462.31|3462.46|3462.46|3462.31|3462.31|0
1608559830000|2020-12-21 14:10:30|3461.98|3461.98|3461.49|3461.49|3461.98|3461.98|3461.01|3461.01|0
1608559840000|2020-12-21 14:10:40|3461.88|3461.88|3463.95|3463.95|3463.95|3463.95|3461.88|3461.88|0
1608559850000|2020-12-21 14:10:50|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|3464.29|0
1608559860000|2020-12-21 14:11:00|3464.69|3464.69|3464.29|3464.29|3464.69|3464.69|3464.29|3464.29|0
1608559870000|2020-12-21 14:11:10|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|3465.48|0
1608559880000|2020-12-21 14:11:20|3465.59|3465.59|3465.36|3465.36|3465.75|3465.75|3465.36|3465.36|0
1608559890000|2020-12-21 14:11:30|3465.21|3465.21|3465.02|3465.02|3465.42|3465.42|3465.02|3465.02|0
1608559900000|2020-12-21 14:11:40|3464.97|3464.97|3465.22|3465.22|3465.22|3465.22|3464.86|3464.86|0
1608559920000|2020-12-21 14:12:00|3465.34|3465.34|3465.4|3465.4|3466.13|3466.13|3465.34|3465.34|0
1608559930000|2020-12-21 14:12:10|3465|3465|3464.09|3464.09|3465|3465|3464.09|3464.09|0
1608559940000|2020-12-21 14:12:20|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|3464.49|0
1608559950000|2020-12-21 14:12:30|3464.65|3464.65|3464.99|3464.99|3464.99|3464.99|3464.65|3464.65|0
1608559960000|2020-12-21 14:12:40|3465.33|3465.33|3465.33|3465.33|3465.33|3465.33|3465.33|3465.33|0
1608559970000|2020-12-21 14:12:50|3466.63|3466.63|3466.58|3466.58|3466.63|3466.63|3466.24|3466.24|0
1608559980000|2020-12-21 14:13:00|3466.98|3466.98|3466.42|3466.42|3467.13|3467.13|3466.08|3466.08|0
1608559990000|2020-12-21 14:13:10|3466.02|3466.02|3465.72|3465.72|3466.02|3466.02|3465.72|3465.72|0
1608560000000|2020-12-21 14:13:20|3465.32|3465.32|3465.08|3465.08|3465.32|3465.32|3465.08|3465.08|0
1608560010000|2020-12-21 14:13:30|3465.48|3465.48|3465.7|3465.7|3465.7|3465.7|3465.36|3465.36|0
1608560040000|2020-12-21 14:14:00|3465.36|3465.36|3466.01|3466.01|3466.01|3466.01|3465.36|3465.36|0
1608560050000|2020-12-21 14:14:10|3466.09|3466.09|3467.19|3467.19|3467.19|3467.19|3466.09|3466.09|0
1608560060000|2020-12-21 14:14:20|3467.58|3467.58|3468.27|3468.27|3468.27|3468.27|3467.58|3467.58|0
1608560070000|2020-12-21 14:14:30|3467.92|3467.92|3467.92|3467.92|3467.92|3467.92|3467.92|3467.92|0
1608560080000|2020-12-21 14:14:40|3468.66|3468.66|3468.12|3468.12|3469.06|3469.06|3468.12|3468.12|0
1608560090000|2020-12-21 14:14:50|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|3468.45|0
1608560100000|2020-12-21 14:15:00|3468.53|3468.53|3468.53|3468.53|3468.87|3468.87|3468.53|3468.53|0
1608560110000|2020-12-21 14:15:10|3468.19|3468.19|3468.19|3468.19|3468.19|3468.19|3468.19|3468.19|0
1608560120000|2020-12-21 14:15:20|3467.79|3467.79|3466.95|3466.95|3467.79|3467.79|3466.66|3466.66|0
1608560130000|2020-12-21 14:15:30|3466.56|3466.56|3465.94|3465.94|3466.56|3466.56|3465.82|3465.82|0
1608560140000|2020-12-21 14:15:40|3466.06|3466.06|3465.89|3465.89|3466.06|3466.06|3465.89|3465.89|0
1608560150000|2020-12-21 14:15:50|3466.29|3466.29|3467.51|3467.51|3467.51|3467.51|3466.29|3466.29|0
1608560160000|2020-12-21 14:16:00|3468.31|3468.31|3467.62|3467.62|3468.31|3468.31|3467.62|3467.62|0
1608560170000|2020-12-21 14:16:10|3467.57|3467.57|3467.68|3467.68|3467.68|3467.68|3467.57|3467.57|0
1608560180000|2020-12-21 14:16:20|3467.33|3467.33|3467.42|3467.42|3467.42|3467.42|3467.33|3467.33|0
1608560200000|2020-12-21 14:16:40|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|0
1608560210000|2020-12-21 14:16:50|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|3467.42|0
1608560220000|2020-12-21 14:17:00|3467.81|3467.81|3467.96|3467.96|3467.96|3467.96|3467.81|3467.81|0
1608560230000|2020-12-21 14:17:10|3467.57|3467.57|3467.45|3467.45|3467.57|3467.57|3467.28|3467.28|0
1608560240000|2020-12-21 14:17:20|3467.75|3467.75|3467.49|3467.49|3467.75|3467.75|3467.49|3467.49|0
1608560270000|2020-12-21 14:17:50|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|3467.09|0
1608560280000|2020-12-21 14:18:00|3466.7|3466.7|3466.3|3466.3|3466.7|3466.7|3466.3|3466.3|0
1608560290000|2020-12-21 14:18:10|3467.09|3467.09|3468.63|3468.63|3468.63|3468.63|3467.09|3467.09|0
1608560300000|2020-12-21 14:18:20|3468.71|3468.71|3469.27|3469.27|3469.27|3469.27|3468.71|3468.71|0
1608560310000|2020-12-21 14:18:30|3470.96|3470.96|3471.76|3471.76|3471.76|3471.76|3470.96|3470.96|0
1608560320000|2020-12-21 14:18:40|3471.87|3471.87|3471.48|3471.48|3471.87|3471.87|3471.48|3471.48|0
1608560330000|2020-12-21 14:18:50|3471.14|3471.14|3471.14|3471.14|3471.14|3471.14|3471.14|3471.14|0
1608560340000|2020-12-21 14:19:00|3471.53|3471.53|3471.53|3471.53|3471.53|3471.53|3471.53|3471.53|0
1608560350000|2020-12-21 14:19:10|3471.62|3471.62|3472.11|3472.11|3472.11|3472.11|3471.62|3471.62|0
1608560360000|2020-12-21 14:19:20|3472.57|3472.57|3473.36|3473.36|3473.36|3473.36|3472.57|3472.57|0
1608560370000|2020-12-21 14:19:30|3473.78|3473.78|3473.93|3473.93|3473.93|3473.93|3473.63|3473.63|0
1608560400000|2020-12-21 14:20:00|3473.98|3473.98|3473.64|3473.64|3473.98|3473.98|3473.64|3473.64|0
1608560410000|2020-12-21 14:20:10|3472.45|3472.45|3472.55|3472.55|3473.47|3473.47|3472.45|3472.45|0
1608560420000|2020-12-21 14:20:20|3472.3|3472.3|3472.3|3472.3|3472.3|3472.3|3472.3|3472.3|0
1608560430000|2020-12-21 14:20:30|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|3473.1|0
1608560450000|2020-12-21 14:20:50|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|3472.95|0
1608560460000|2020-12-21 14:21:00|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|3472.7|0
1608560470000|2020-12-21 14:21:10|3473.04|3473.04|3474.13|3474.13|3474.13|3474.13|3473.04|3473.04|0
1608560490000|2020-12-21 14:21:30|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|0
1608560520000|2020-12-21 14:22:00|3474.13|3474.13|3473.98|3473.98|3474.13|3474.13|3473.98|3473.98|0
1608560530000|2020-12-21 14:22:10|3475.17|3475.17|3474.77|3474.77|3475.17|3475.17|3474.77|3474.77|0
1608560540000|2020-12-21 14:22:20|3474.61|3474.61|3474.69|3474.69|3474.69|3474.69|3474.61|3474.61|0
1608560560000|2020-12-21 14:22:40|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|3474.35|0
1608560570000|2020-12-21 14:22:50|3474.74|3474.74|3474.35|3474.35|3475.14|3475.14|3474.35|3474.35|0
1608560580000|2020-12-21 14:23:00|3473.95|3473.95|3473.95|3473.95|3474.35|3474.35|3473.95|3473.95|0
1608560590000|2020-12-21 14:23:10|3473.29|3473.29|3468.42|3468.42|3473.29|3473.29|3468.42|3468.42|0
1608560600000|2020-12-21 14:23:20|3467.63|3467.63|3467.86|3467.86|3467.86|3467.86|3466.67|3466.67|0
1608560620000|2020-12-21 14:23:40|3468.11|3468.11|3468.11|3468.11|3468.11|3468.11|3468.11|3468.11|0
1608560630000|2020-12-21 14:23:50|3468.45|3468.45|3467.66|3467.66|3468.45|3468.45|3467.66|3467.66|0
1608560640000|2020-12-21 14:24:00|3468.05|3468.05|3468.6|3468.6|3468.6|3468.6|3468.05|3468.05|0
1608560660000|2020-12-21 14:24:20|3468.68|3468.68|3468.29|3468.29|3468.68|3468.68|3468.29|3468.29|0
1608560690000|2020-12-21 14:24:50|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|3468.97|0
1608560700000|2020-12-21 14:25:00|3469.37|3469.37|3470.25|3470.25|3470.25|3470.25|3469.37|3469.37|0
1608560710000|2020-12-21 14:25:10|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|0
1608560720000|2020-12-21 14:25:20|3470.65|3470.65|3470.73|3470.73|3470.73|3470.73|3470.65|3470.65|0
1608560730000|2020-12-21 14:25:30|3471.08|3471.08|3471.59|3471.59|3471.59|3471.59|3471.08|3471.08|0
1608560740000|2020-12-21 14:25:40|3471.71|3471.71|3473.09|3473.09|3473.19|3473.19|3471.71|3471.71|0
1608560750000|2020-12-21 14:25:50|3473.33|3473.33|3474.84|3474.84|3474.84|3474.84|3473.33|3473.33|0
1608560760000|2020-12-21 14:26:00|3475.53|3475.53|3475.87|3475.87|3475.87|3475.87|3475.53|3475.53|0
1608560770000|2020-12-21 14:26:10|3476.03|3476.03|3474.61|3474.61|3476.03|3476.03|3474.61|3474.61|0
1608560800000|2020-12-21 14:26:40|3475.8|3475.8|3475.01|3475.01|3475.8|3475.8|3475.01|3475.01|0
1608560810000|2020-12-21 14:26:50|3475.8|3475.8|3476.2|3476.2|3476.6|3476.6|3475.8|3475.8|0
1608560820000|2020-12-21 14:27:00|3475.87|3475.87|3475.21|3475.21|3475.87|3475.87|3475.21|3475.21|0
1608560830000|2020-12-21 14:27:10|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|0
1608560860000|2020-12-21 14:27:40|3475.16|3475.16|3475.77|3475.77|3475.77|3475.77|3475.16|3475.16|0
1608560870000|2020-12-21 14:27:50|3475.62|3475.62|3476.91|3476.91|3476.91|3476.91|3475.62|3475.62|0
1608560880000|2020-12-21 14:28:00|3476.8|3476.8|3477.33|3477.33|3477.68|3477.68|3476.8|3476.8|0
1608560890000|2020-12-21 14:28:10|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|3477.73|0
1608560900000|2020-12-21 14:28:20|3476.94|3476.94|3475.95|3475.95|3476.94|3476.94|3475.95|3475.95|0
1608560910000|2020-12-21 14:28:30|3475.55|3475.55|3475.55|3475.55|3475.55|3475.55|3475.55|3475.55|0
1608560940000|2020-12-21 14:29:00|3475.85|3475.85|3477.39|3477.39|3477.39|3477.39|3475.85|3475.85|0
1608560950000|2020-12-21 14:29:10|3477.63|3477.63|3478.71|3478.71|3478.71|3478.71|3477.63|3477.63|0
1608560960000|2020-12-21 14:29:20|3478.86|3478.86|3478.47|3478.47|3478.86|3478.86|3478.07|3478.07|0
1608560970000|2020-12-21 14:29:30|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|3478.86|0
1608560980000|2020-12-21 14:29:40|3479.26|3479.26|3479.74|3479.74|3479.74|3479.74|3479.26|3479.26|0
1608560990000|2020-12-21 14:29:50|3479.86|3479.86|3480.2|3480.2|3480.2|3480.2|3479.86|3479.86|0
1608561000000|2020-12-21 14:30:00|3479.52|3479.52|3477.42|3477.42|3479.52|3479.52|3476.74|3476.74|0
1608561010000|2020-12-21 14:30:10|3477.03|3477.03|3476.1|3476.1|3477.42|3477.42|3476.1|3476.1|0
1608561020000|2020-12-21 14:30:20|3476.89|3476.89|3476.97|3476.97|3476.97|3476.97|3476.89|3476.89|0
1608561030000|2020-12-21 14:30:30|3477.66|3477.66|3478.05|3478.05|3478.05|3478.05|3477.66|3477.66|0
1608561040000|2020-12-21 14:30:40|3478.17|3478.17|3478.68|3478.68|3478.68|3478.68|3477.54|3477.54|0
1608561050000|2020-12-21 14:30:50|3478.53|3478.53|3478.53|3478.53|3478.87|3478.87|3477.34|3477.34|0
1608561060000|2020-12-21 14:31:00|3478.93|3478.93|3481.24|3481.24|3481.24|3481.24|3478.93|3478.93|0
1608561070000|2020-12-21 14:31:10|3481.63|3481.63|3482.03|3482.03|3482.03|3482.03|3481.63|3481.63|0
1608561080000|2020-12-21 14:31:20|3482.18|3482.18|3482.02|3482.02|3482.42|3482.42|3482.02|3482.02|0
1608561090000|2020-12-21 14:31:30|3482.7|3482.7|3483.66|3483.66|3484.46|3484.46|3482.7|3482.7|0
1608561100000|2020-12-21 14:31:40|3483.27|3483.27|3482.57|3482.57|3483.61|3483.61|3482.57|3482.57|0
1608561110000|2020-12-21 14:31:50|3481.77|3481.77|3478.9|3478.9|3482.57|3482.57|3478.9|3478.9|0
1608561120000|2020-12-21 14:32:00|3477.53|3477.53|3477.84|3477.84|3479.01|3479.01|3476.65|3476.65|0
1608561130000|2020-12-21 14:32:10|3477.05|3477.05|3477.99|3477.99|3477.99|3477.99|3476.8|3476.8|0
1608561140000|2020-12-21 14:32:20|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|3477.6|0
1608561150000|2020-12-21 14:32:30|3477.99|3477.99|3474.85|3474.85|3477.99|3477.99|3474.85|3474.85|0
1608561160000|2020-12-21 14:32:40|3475.64|3475.64|3473.66|3473.66|3475.64|3475.64|3473.66|3473.66|0
1608561170000|2020-12-21 14:32:50|3474.06|3474.06|3473.71|3473.71|3474.06|3474.06|3473.37|3473.37|0
1608561180000|2020-12-21 14:33:00|3474.11|3474.11|3474.97|3474.97|3474.97|3474.97|3474.11|3474.11|0
1608561190000|2020-12-21 14:33:10|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|0
1608561200000|2020-12-21 14:33:20|3475.76|3475.76|3474.64|3474.64|3475.76|3475.76|3474.64|3474.64|0
1608561210000|2020-12-21 14:33:30|3474.31|3474.31|3474.31|3474.31|3474.31|3474.31|3474.31|3474.31|0
1608561220000|2020-12-21 14:33:40|3474.65|3474.65|3473.97|3473.97|3474.65|3474.65|3473.62|3473.62|0
1608561230000|2020-12-21 14:33:50|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|0
1608561240000|2020-12-21 14:34:00|3474.73|3474.73|3477.58|3477.58|3477.58|3477.58|3474.73|3474.73|0
1608561250000|2020-12-21 14:34:10|3477.98|3477.98|3480.44|3480.44|3481.12|3481.12|3477.98|3477.98|0
1608561260000|2020-12-21 14:34:20|3480.61|3480.61|3480.67|3480.67|3480.84|3480.84|3480.25|3480.25|0
1608561270000|2020-12-21 14:34:30|3481.01|3481.01|3480.51|3480.51|3481.01|3481.01|3480.51|3480.51|0
1608561290000|2020-12-21 14:34:50|3480.85|3480.85|3482.44|3482.44|3482.44|3482.44|3480.85|3480.85|0
1608561300000|2020-12-21 14:35:00|3482.52|3482.52|3483.88|3483.88|3483.88|3483.88|3482.52|3482.52|0
1608561310000|2020-12-21 14:35:10|3483.8|3483.8|3482.93|3482.93|3484.02|3484.02|3482.82|3482.82|0
1608561320000|2020-12-21 14:35:20|3483.27|3483.27|3483.77|3483.77|3483.77|3483.77|3483.12|3483.12|0
1608561340000|2020-12-21 14:35:40|3483.37|3483.37|3483.37|3483.37|3483.37|3483.37|3483.37|3483.37|0
1608561360000|2020-12-21 14:36:00|3483.52|3483.52|3483.18|3483.18|3483.52|3483.52|3483.18|3483.18|0
1608561370000|2020-12-21 14:36:10|3483.33|3483.33|3483.67|3483.67|3483.67|3483.67|3483.33|3483.33|0
1608561380000|2020-12-21 14:36:20|3484.01|3484.01|3484.92|3484.92|3485.17|3485.17|3484.01|3484.01|0
1608561390000|2020-12-21 14:36:30|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|3485.33|0
1608561400000|2020-12-21 14:36:40|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|3485.45|0
1608561410000|2020-12-21 14:36:50|3485.56|3485.56|3486.35|3486.35|3486.35|3486.35|3485.56|3485.56|0
1608561420000|2020-12-21 14:37:00|3487.03|3487.03|3486.35|3486.35|3487.03|3487.03|3486.35|3486.35|0
1608561430000|2020-12-21 14:37:10|3487.14|3487.14|3489.84|3489.84|3489.84|3489.84|3487.14|3487.14|0
1608561440000|2020-12-21 14:37:20|3490.24|3490.24|3490.92|3490.92|3490.92|3490.92|3489.44|3489.44|0
1608561450000|2020-12-21 14:37:30|3489.66|3489.66|3489.66|3489.66|3489.66|3489.66|3489.66|3489.66|0
1608561460000|2020-12-21 14:37:40|3489.99|3489.99|3488.97|3488.97|3489.99|3489.99|3488.18|3488.18|0
1608561470000|2020-12-21 14:37:50|3487.94|3487.94|3486.65|3486.65|3487.94|3487.94|3486.65|3486.65|0
1608561480000|2020-12-21 14:38:00|3486.77|3486.77|3486.93|3486.93|3487.09|3487.09|3486.69|3486.69|0
1608561490000|2020-12-21 14:38:10|3488.51|3488.51|3488.06|3488.06|3489.2|3489.2|3488.06|3488.06|0
1608561500000|2020-12-21 14:38:20|3487.38|3487.38|3487.78|3487.78|3487.78|3487.78|3487.38|3487.38|0
1608561510000|2020-12-21 14:38:30|3488.57|3488.57|3488.17|3488.17|3488.97|3488.97|3488.17|3488.17|0
1608561520000|2020-12-21 14:38:40|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|3488.43|0
1608561530000|2020-12-21 14:38:50|3489.62|3489.62|3489.96|3489.96|3489.96|3489.96|3489.62|3489.62|0
1608561550000|2020-12-21 14:39:10|3489.57|3489.57|3489.17|3489.17|3489.57|3489.57|3489.17|3489.17|0
1608561560000|2020-12-21 14:39:20|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|0
1608561570000|2020-12-21 14:39:30|3489.07|3489.07|3488.28|3488.28|3489.07|3489.07|3488.28|3488.28|0
1608561580000|2020-12-21 14:39:40|3487.59|3487.59|3487.03|3487.03|3487.59|3487.59|3486.24|3486.24|0
1608561590000|2020-12-21 14:39:50|3487.83|3487.83|3488.17|3488.17|3488.17|3488.17|3487.83|3487.83|0
1608561600000|2020-12-21 14:40:00|3487.83|3487.83|3488.39|3488.39|3488.39|3488.39|3487.6|3487.6|0
1608561610000|2020-12-21 14:40:10|3488.24|3488.24|3489.58|3489.58|3489.58|3489.58|3487.4|3487.4|0
1608561620000|2020-12-21 14:40:20|3489.94|3489.94|3489.73|3489.73|3489.94|3489.94|3489.15|3489.15|0
1608561640000|2020-12-21 14:40:40|3489.48|3489.48|3488.4|3488.4|3489.48|3489.48|3488.4|3488.4|0
1608561650000|2020-12-21 14:40:50|3489.99|3489.99|3488.4|3488.4|3489.99|3489.99|3488.4|3488.4|0
1608561660000|2020-12-21 14:41:00|3488.8|3488.8|3489.67|3489.67|3489.67|3489.67|3488.8|3488.8|0
1608561670000|2020-12-21 14:41:10|3489.76|3489.76|3489.76|3489.76|3489.76|3489.76|3489.76|3489.76|0
1608561690000|2020-12-21 14:41:30|3490.15|3490.15|3490.57|3490.57|3490.57|3490.57|3490.15|3490.15|0
1608561700000|2020-12-21 14:41:40|3490.96|3490.96|3490.91|3490.91|3491.02|3491.02|3490.91|3490.91|0
1608561710000|2020-12-21 14:41:50|3490.12|3490.12|3490.8|3490.8|3491.14|3491.14|3490.12|3490.12|0
1608561720000|2020-12-21 14:42:00|3490.46|3490.46|3490.29|3490.29|3490.46|3490.46|3490.29|3490.29|0
1608561730000|2020-12-21 14:42:10|3490.44|3490.44|3492.55|3492.55|3492.55|3492.55|3490.44|3490.44|0
1608561740000|2020-12-21 14:42:20|3492.95|3492.95|3494.05|3494.05|3494.05|3494.05|3492.95|3492.95|0
1608561750000|2020-12-21 14:42:30|3494.45|3494.45|3494.2|3494.2|3494.45|3494.45|3494.2|3494.2|0
1608561760000|2020-12-21 14:42:40|3494.04|3494.04|3493.45|3493.45|3494.2|3494.2|3493.45|3493.45|0
1608561770000|2020-12-21 14:42:50|3493.4|3493.4|3491.31|3491.31|3493.4|3493.4|3490.91|3490.91|0
1608561780000|2020-12-21 14:43:00|3491.46|3491.46|3492.91|3492.91|3492.91|3492.91|3491.46|3491.46|0
1608561800000|2020-12-21 14:43:20|3492.76|3492.76|3493.41|3493.41|3493.41|3493.41|3492.62|3492.62|0
1608561810000|2020-12-21 14:43:30|3494.2|3494.2|3496.72|3496.72|3496.72|3496.72|3494.2|3494.2|0
1608561820000|2020-12-21 14:43:40|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|3496.03|0
1608561830000|2020-12-21 14:43:50|3495.2|3495.2|3494.75|3494.75|3495.56|3495.56|3494.75|3494.75|0
1608561840000|2020-12-21 14:44:00|3494.07|3494.07|3494.95|3494.95|3494.95|3494.95|3494.07|3494.07|0
1608561850000|2020-12-21 14:44:10|3495.91|3495.91|3495.86|3495.86|3495.91|3495.91|3495.52|3495.52|0
1608561870000|2020-12-21 14:44:30|3496.11|3496.11|3495.38|3495.38|3496.11|3496.11|3495.38|3495.38|0
1608561880000|2020-12-21 14:44:40|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|0
1608561910000|2020-12-21 14:45:10|3495.72|3495.72|3496.12|3496.12|3496.12|3496.12|3495.72|3495.72|0
1608561920000|2020-12-21 14:45:20|3496.01|3496.01|3497.26|3497.26|3497.26|3497.26|3496.01|3496.01|0
1608561930000|2020-12-21 14:45:30|3497.6|3497.6|3497.6|3497.6|3497.6|3497.6|3497.6|3497.6|0
1608561940000|2020-12-21 14:45:40|3497.2|3497.2|3498.64|3498.64|3498.64|3498.64|3497.2|3497.2|0
1608561950000|2020-12-21 14:45:50|3498.98|3498.98|3502.07|3502.07|3502.07|3502.07|3498.98|3498.98|0
1608561960000|2020-12-21 14:46:00|3502.22|3502.22|3502.32|3502.32|3502.71|3502.71|3502.22|3502.22|0
1608561970000|2020-12-21 14:46:10|3501.92|3501.92|3502.32|3502.32|3502.32|3502.32|3501.92|3501.92|0
1608561980000|2020-12-21 14:46:20|3502.71|3502.71|3503.54|3503.54|3503.79|3503.79|3502.71|3502.71|0
1608561990000|2020-12-21 14:46:30|3503.94|3503.94|3504.74|3504.74|3504.74|3504.74|3503.94|3503.94|0
1608562000000|2020-12-21 14:46:40|3505.53|3505.53|3505.78|3505.78|3505.78|3505.78|3505.38|3505.38|0
1608562010000|2020-12-21 14:46:50|3506.08|3506.08|3505.28|3505.28|3506.47|3506.47|3505.28|3505.28|0
1608562020000|2020-12-21 14:47:00|3505.62|3505.62|3506.57|3506.57|3506.57|3506.57|3504.53|3504.53|0
1608562030000|2020-12-21 14:47:10|3507.36|3507.36|3508.16|3508.16|3508.16|3508.16|3507.36|3507.36|0
1608562040000|2020-12-21 14:47:20|3508.84|3508.84|3507.27|3507.27|3508.92|3508.92|3505.91|3505.91|0
1608562050000|2020-12-21 14:47:30|3507.52|3507.52|3507.91|3507.91|3507.91|3507.91|3507.52|3507.52|0
1608562060000|2020-12-21 14:47:40|3509.1|3509.1|3509.1|3509.1|3509.1|3509.1|3508.71|3508.71|0
1608562070000|2020-12-21 14:47:50|3508.31|3508.31|3508.06|3508.06|3508.31|3508.31|3508.06|3508.06|0
1608562080000|2020-12-21 14:48:00|3508.86|3508.86|3507.83|3507.83|3509.25|3509.25|3507.83|3507.83|0
1608562090000|2020-12-21 14:48:10|3507.35|3507.35|3501.87|3501.87|3507.35|3507.35|3501.87|3501.87|0
1608562100000|2020-12-21 14:48:20|3500.68|3500.68|3499.32|3499.32|3500.68|3500.68|3499.23|3499.23|0
1608562110000|2020-12-21 14:48:30|3499.15|3499.15|3498.52|3498.52|3499.71|3499.71|3498.52|3498.52|0
1608562130000|2020-12-21 14:48:50|3498.92|3498.92|3500.42|3500.42|3500.42|3500.42|3498.92|3498.92|0
1608562140000|2020-12-21 14:49:00|3500.21|3500.21|3501.66|3501.66|3501.66|3501.66|3499.13|3499.13|0
1608562150000|2020-12-21 14:49:10|3504.04|3504.04|3506.82|3506.82|3506.82|3506.82|3504.04|3504.04|0
1608562170000|2020-12-21 14:49:30|3505.23|3505.23|3505.48|3505.48|3505.48|3505.48|3505.23|3505.23|0
1608562180000|2020-12-21 14:49:40|3505.09|3505.09|3505.19|3505.19|3505.19|3505.19|3504.69|3504.69|0
1608562190000|2020-12-21 14:49:50|3505.98|3505.98|3507.59|3507.59|3507.59|3507.59|3505.98|3505.98|0
1608562200000|2020-12-21 14:50:00|3508.78|3508.78|3509.97|3509.97|3509.97|3509.97|3508.78|3508.78|0
1608562210000|2020-12-21 14:50:10|3509.57|3509.57|3510.11|3510.11|3511.05|3511.05|3509.57|3509.57|0
1608562220000|2020-12-21 14:50:20|3509.76|3509.76|3510.59|3510.59|3510.59|3510.59|3509.76|3509.76|0
1608562230000|2020-12-21 14:50:30|3510.95|3510.95|3511.22|3511.22|3511.22|3511.22|3510.55|3510.55|0
1608562240000|2020-12-21 14:50:40|3511.47|3511.47|3512.15|3512.15|3512.15|3512.15|3511.47|3511.47|0
1608562250000|2020-12-21 14:50:50|3512.55|3512.55|3512.55|3512.55|3512.55|3512.55|3512.55|3512.55|0
1608562260000|2020-12-21 14:51:00|3513.05|3513.05|3513.76|3513.76|3513.88|3513.88|3513.05|3513.05|0
1608562270000|2020-12-21 14:51:10|3514.1|3514.1|3515.64|3515.64|3515.64|3515.64|3514.1|3514.1|0
1608562280000|2020-12-21 14:51:20|3516.05|3516.05|3517.98|3517.98|3517.98|3517.98|3516.05|3516.05|0
1608562290000|2020-12-21 14:51:30|3517.83|3517.83|3517.14|3517.14|3517.83|3517.83|3517.03|3517.03|0
1608562300000|2020-12-21 14:51:40|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|0
1608562310000|2020-12-21 14:51:50|3516.66|3516.66|3517.08|3517.08|3517.08|3517.08|3516.66|3516.66|0
1608562320000|2020-12-21 14:52:00|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|0
1608562330000|2020-12-21 14:52:10|3516.05|3516.05|3516.84|3516.84|3516.84|3516.84|3516.05|3516.05|0
1608562340000|2020-12-21 14:52:20|3516.16|3516.16|3516.4|3516.4|3516.4|3516.4|3516.16|3516.16|0
1608562350000|2020-12-21 14:52:30|3516.55|3516.55|3516.22|3516.22|3516.55|3516.55|3516.22|3516.22|0
1608562360000|2020-12-21 14:52:40|3516.47|3516.47|3517.6|3517.6|3517.6|3517.6|3516.47|3516.47|0
1608562380000|2020-12-21 14:53:00|3516.81|3516.81|3516.52|3516.52|3516.96|3516.96|3516.47|3516.47|0
1608562390000|2020-12-21 14:53:10|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|0
1608562400000|2020-12-21 14:53:20|3515.67|3515.67|3515.3|3515.3|3515.67|3515.67|3515.3|3515.3|0
1608562410000|2020-12-21 14:53:30|3514.51|3514.51|3515.44|3515.44|3515.44|3515.44|3513.72|3513.72|0
1608562420000|2020-12-21 14:53:40|3514.76|3514.76|3513.62|3513.62|3514.76|3514.76|3513.62|3513.62|0
1608562430000|2020-12-21 14:53:50|3513.96|3513.96|3514.11|3514.11|3514.11|3514.11|3513.96|3513.96|0
1608562440000|2020-12-21 14:54:00|3513.96|3513.96|3512.37|3512.37|3514.46|3514.46|3512.03|3512.03|0
1608562450000|2020-12-21 14:54:10|3512.04|3512.04|3511.79|3511.79|3512.04|3512.04|3511.79|3511.79|0
1608562460000|2020-12-21 14:54:20|3509.8|3509.8|3513.96|3513.96|3513.96|3513.96|3509.8|3509.8|0
1608562480000|2020-12-21 14:54:40|3514.76|3514.76|3515.26|3515.26|3515.26|3515.26|3514.76|3514.76|0
1608562490000|2020-12-21 14:54:50|3515.6|3515.6|3515.6|3515.6|3515.6|3515.6|3515.6|3515.6|0
1608562500000|2020-12-21 14:55:00|3515.69|3515.69|3516.13|3516.13|3516.13|3516.13|3515.69|3515.69|0
1608562510000|2020-12-21 14:55:10|3516.22|3516.22|3511.88|3511.88|3516.22|3516.22|3511.66|3511.66|0
1608562520000|2020-12-21 14:55:20|3511.48|3511.48|3512.43|3512.43|3512.43|3512.43|3511.15|3511.15|0
1608562530000|2020-12-21 14:55:30|3513.22|3513.22|3513.78|3513.78|3513.78|3513.78|3513.22|3513.22|0
1608562540000|2020-12-21 14:55:40|3512.2|3512.2|3512.54|3512.54|3512.54|3512.54|3512.2|3512.2|0
1608562560000|2020-12-21 14:56:00|3512.37|3512.37|3510.5|3510.5|3512.37|3512.37|3510.5|3510.5|0
1608562570000|2020-12-21 14:56:10|3508.91|3508.91|3510.35|3510.35|3510.89|3510.89|3508.91|3508.91|0
1608562580000|2020-12-21 14:56:20|3509.56|3509.56|3509.5|3509.5|3509.56|3509.56|3509.16|3509.16|0
1608562590000|2020-12-21 14:56:30|3509.9|3509.9|3509.73|3509.73|3510.13|3510.13|3509.73|3509.73|0
1608562600000|2020-12-21 14:56:40|3509.34|3509.34|3509.44|3509.44|3509.44|3509.44|3509.34|3509.34|0
1608562620000|2020-12-21 14:57:00|3508.65|3508.65|3508.32|3508.32|3508.65|3508.65|3508.32|3508.32|0
1608562630000|2020-12-21 14:57:10|3508.71|3508.71|3509.23|3509.23|3509.39|3509.39|3508.59|3508.59|0
1608562640000|2020-12-21 14:57:20|3508.83|3508.83|3509.08|3509.08|3509.23|3509.23|3508.83|3508.83|0
1608562650000|2020-12-21 14:57:30|3508.74|3508.74|3509.87|3509.87|3509.87|3509.87|3508.74|3508.74|0
1608562660000|2020-12-21 14:57:40|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1608562670000|2020-12-21 14:57:50|3507.89|3507.89|3507.89|3507.89|3507.89|3507.89|3507.89|3507.89|0
1608562680000|2020-12-21 14:58:00|3508.29|3508.29|3508.31|3508.31|3508.39|3508.39|3507.64|3507.64|0
1608562690000|2020-12-21 14:58:10|3508.47|3508.47|3508.13|3508.13|3508.47|3508.47|3508.07|3508.07|0
1608562700000|2020-12-21 14:58:20|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|0
1608562710000|2020-12-21 14:58:30|3507.73|3507.73|3508.07|3508.07|3508.07|3508.07|3507.73|3507.73|0
1608562720000|2020-12-21 14:58:40|3507.28|3507.28|3507.62|3507.62|3507.62|3507.62|3507.28|3507.28|0
1608562730000|2020-12-21 14:58:50|3507.96|3507.96|3508.31|3508.31|3508.99|3508.99|3507.96|3507.96|0
1608562740000|2020-12-21 14:59:00|3508.41|3508.41|3508.26|3508.26|3508.41|3508.41|3507.92|3507.92|0
1608562750000|2020-12-21 14:59:10|3508.6|3508.6|3508.95|3508.95|3508.95|3508.95|3508.6|3508.6|0
1608562760000|2020-12-21 14:59:20|3508.55|3508.55|3508.55|3508.55|3508.78|3508.78|3507.75|3507.75|0
1608562770000|2020-12-21 14:59:30|3508.21|3508.21|3508.37|3508.37|3508.37|3508.37|3508.21|3508.21|0
1608562780000|2020-12-21 14:59:40|3510.19|3510.19|3511.22|3511.22|3511.22|3511.22|3510.19|3510.19|0
1608562790000|2020-12-21 14:59:50|3510.53|3510.53|3509.34|3509.34|3510.53|3510.53|3509.34|3509.34|0
1608562800000|2020-12-21 15:00:00|3509|3509|3508.56|3508.56|3509|3509|3507.77|3507.77|0
1608562810000|2020-12-21 15:00:10|3509.25|3509.25|3510.23|3510.23|3510.23|3510.23|3509.25|3509.25|0
1608562820000|2020-12-21 15:00:20|3510.63|3510.63|3511.39|3511.39|3512.74|3512.74|3510.63|3510.63|0
1608562830000|2020-12-21 15:00:30|3511.23|3511.23|3511.23|3511.23|3511.23|3511.23|3511.23|3511.23|0
1608562840000|2020-12-21 15:00:40|3510.89|3510.89|3510.82|3510.82|3510.89|3510.89|3510.43|3510.43|0
1608562850000|2020-12-21 15:00:50|3511.04|3511.04|3514.11|3514.11|3514.45|3514.45|3511.04|3511.04|0
1608562860000|2020-12-21 15:01:00|3514.26|3514.26|3515.44|3515.44|3515.44|3515.44|3513.92|3513.92|0
1608562870000|2020-12-21 15:01:10|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|0
1608562880000|2020-12-21 15:01:20|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|3515.65|0
1608562890000|2020-12-21 15:01:30|3515.99|3515.99|3516.71|3516.71|3516.71|3516.71|3515.91|3515.91|0
1608562900000|2020-12-21 15:01:40|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|3516.31|0
1608562910000|2020-12-21 15:01:50|3516.99|3516.99|3518.24|3518.24|3518.24|3518.24|3516.99|3516.99|0
1608562920000|2020-12-21 15:02:00|3518.92|3518.92|3518.89|3518.89|3520.08|3520.08|3518.89|3518.89|0
1608562930000|2020-12-21 15:02:10|3518.21|3518.21|3517.77|3517.77|3518.21|3518.21|3517.09|3517.09|0
1608562940000|2020-12-21 15:02:20|3518.11|3518.11|3518.46|3518.46|3518.46|3518.46|3518.11|3518.11|0
1608562950000|2020-12-21 15:02:30|3519.33|3519.33|3518.94|3518.94|3519.33|3519.33|3518.94|3518.94|0
1608562960000|2020-12-21 15:02:40|3519.28|3519.28|3518.94|3518.94|3519.28|3519.28|3518.94|3518.94|0
1608562970000|2020-12-21 15:02:50|3519.33|3519.33|3520.86|3520.86|3520.86|3520.86|3519.33|3519.33|0
1608562980000|2020-12-21 15:03:00|3520.78|3520.78|3520.44|3520.44|3520.78|3520.78|3520.44|3520.44|0
1608562990000|2020-12-21 15:03:10|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|3520.04|0
1608563000000|2020-12-21 15:03:20|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|3519.7|0
1608563010000|2020-12-21 15:03:30|3519.31|3519.31|3518.96|3518.96|3519.31|3519.31|3518.96|3518.96|0
1608563030000|2020-12-21 15:03:50|3518.17|3518.17|3518.17|3518.17|3518.17|3518.17|3518.17|3518.17|0
1608563040000|2020-12-21 15:04:00|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|3517.77|0
1608563050000|2020-12-21 15:04:10|3517.61|3517.61|3515.68|3515.68|3517.61|3517.61|3515.68|3515.68|0
1608563060000|2020-12-21 15:04:20|3515|3515|3517.23|3517.23|3517.23|3517.23|3515|3515|0
1608563070000|2020-12-21 15:04:30|3517.57|3517.57|3517.94|3517.94|3518.02|3518.02|3517.57|3517.57|0
1608563080000|2020-12-21 15:04:40|3516.75|3516.75|3516.75|3516.75|3516.75|3516.75|3516.75|3516.75|0
1608563090000|2020-12-21 15:04:50|3517.43|3517.43|3517.38|3517.38|3517.78|3517.78|3517.38|3517.38|0
1608563100000|2020-12-21 15:05:00|3517.23|3517.23|3517.7|3517.7|3517.7|3517.7|3516.91|3516.91|0
1608563110000|2020-12-21 15:05:10|3517.36|3517.36|3515.77|3515.77|3517.36|3517.36|3515.77|3515.77|0
1608563120000|2020-12-21 15:05:20|3515.61|3515.61|3514.93|3514.93|3515.61|3515.61|3514.93|3514.93|0
1608563130000|2020-12-21 15:05:30|3514.53|3514.53|3511.83|3511.83|3514.53|3514.53|3511.83|3511.83|0
1608563140000|2020-12-21 15:05:40|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|3511.43|0
1608563150000|2020-12-21 15:05:50|3510.41|3510.41|3508.71|3508.71|3510.41|3510.41|3508.71|3508.71|0
1608563160000|2020-12-21 15:06:00|3509.73|3509.73|3509.44|3509.44|3510.18|3510.18|3509.39|3509.39|0
1608563170000|2020-12-21 15:06:10|3509.1|3509.1|3509.39|3509.39|3509.39|3509.39|3509.05|3509.05|0
1608563180000|2020-12-21 15:06:20|3509.05|3509.05|3509.35|3509.35|3509.8|3509.8|3509.01|3509.01|0
1608563190000|2020-12-21 15:06:30|3509.75|3509.75|3507.35|3507.35|3509.75|3509.75|3507.35|3507.35|0
1608563200000|2020-12-21 15:06:40|3507.75|3507.75|3507.64|3507.64|3508.44|3508.44|3507.25|3507.25|0
1608563210000|2020-12-21 15:06:50|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|3507.34|0
1608563220000|2020-12-21 15:07:00|3508.03|3508.03|3508.4|3508.4|3508.82|3508.82|3508.03|3508.03|0
1608563230000|2020-12-21 15:07:10|3508.32|3508.32|3507.3|3507.3|3508.32|3508.32|3507.3|3507.3|0
1608563240000|2020-12-21 15:07:20|3507.21|3507.21|3505.2|3505.2|3507.21|3507.21|3504.89|3504.89|0
1608563250000|2020-12-21 15:07:30|3505.89|3505.89|3504.14|3504.14|3505.89|3505.89|3504.14|3504.14|0
1608563260000|2020-12-21 15:07:40|3503.74|3503.74|3502.47|3502.47|3503.89|3503.89|3502.47|3502.47|0
1608563270000|2020-12-21 15:07:50|3502.87|3502.87|3505.25|3505.25|3505.25|3505.25|3502.47|3502.47|0
1608563280000|2020-12-21 15:08:00|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|3505.65|0
1608563290000|2020-12-21 15:08:10|3506.04|3506.04|3508.19|3508.19|3508.58|3508.58|3506.04|3506.04|0
1608563300000|2020-12-21 15:08:20|3507.85|3507.85|3507.33|3507.33|3508.01|3508.01|3507.33|3507.33|0
1608563310000|2020-12-21 15:08:30|3506.99|3506.99|3506.84|3506.84|3506.99|3506.99|3506.84|3506.84|0
1608563320000|2020-12-21 15:08:40|3506.15|3506.15|3505.76|3505.76|3506.15|3506.15|3505.76|3505.76|0
1608563330000|2020-12-21 15:08:50|3505.9|3505.9|3505.56|3505.56|3505.9|3505.9|3505.56|3505.56|0
1608563340000|2020-12-21 15:09:00|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|0
1608563350000|2020-12-21 15:09:10|3504.82|3504.82|3505.5|3505.5|3505.84|3505.84|3504.82|3504.82|0
1608563360000|2020-12-21 15:09:20|3505.25|3505.25|3505.09|3505.09|3505.25|3505.25|3505|3505|0
1608563370000|2020-12-21 15:09:30|3505.23|3505.23|3504.89|3504.89|3505.23|3505.23|3504.89|3504.89|0
1608563380000|2020-12-21 15:09:40|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|3503.87|0
1608563390000|2020-12-21 15:09:50|3504.02|3504.02|3504.81|3504.81|3504.81|3504.81|3503.22|3503.22|0
1608563400000|2020-12-21 15:10:00|3504.66|3504.66|3504.08|3504.08|3504.66|3504.66|3504.08|3504.08|0
1608563410000|2020-12-21 15:10:10|3503.68|3503.68|3502.95|3502.95|3503.68|3503.68|3502.95|3502.95|0
1608563420000|2020-12-21 15:10:20|3502.15|3502.15|3502.49|3502.49|3502.49|3502.49|3502.15|3502.15|0
1608563430000|2020-12-21 15:10:30|3502.64|3502.64|3502.64|3502.64|3502.64|3502.64|3502.64|3502.64|0
1608563440000|2020-12-21 15:10:40|3502.79|3502.79|3503.13|3503.13|3503.13|3503.13|3502.79|3502.79|0
1608563460000|2020-12-21 15:11:00|3504.32|3504.32|3505.35|3505.35|3505.35|3505.35|3504.32|3504.32|0
1608563470000|2020-12-21 15:11:10|3505.5|3505.5|3506.18|3506.18|3506.18|3506.18|3505.5|3505.5|0
1608563480000|2020-12-21 15:11:20|3506.6|3506.6|3507.89|3507.89|3507.98|3507.98|3506.6|3506.6|0
1608563490000|2020-12-21 15:11:30|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|3507.73|0
1608563500000|2020-12-21 15:11:40|3506.54|3506.54|3507.68|3507.68|3507.68|3507.68|3506.54|3506.54|0
1608563510000|2020-12-21 15:11:50|3507.53|3507.53|3506.84|3506.84|3507.53|3507.53|3506.84|3506.84|0
1608563520000|2020-12-21 15:12:00|3507.19|3507.19|3507.28|3507.28|3507.28|3507.28|3506.94|3506.94|0
1608563530000|2020-12-21 15:12:10|3506.95|3506.95|3506.55|3506.55|3506.95|3506.95|3506.55|3506.55|0
1608563540000|2020-12-21 15:12:20|3506.89|3506.89|3507.47|3507.47|3507.69|3507.69|3506.89|3506.89|0
1608563550000|2020-12-21 15:12:30|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|3507.72|0
1608563560000|2020-12-21 15:12:40|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|3506.53|0
1608563570000|2020-12-21 15:12:50|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|3507.32|0
1608563580000|2020-12-21 15:13:00|3506.99|3506.99|3505.94|3505.94|3506.99|3506.99|3505.6|3505.6|0
1608563590000|2020-12-21 15:13:10|3506.28|3506.28|3505.2|3505.2|3506.28|3506.28|3505.2|3505.2|0
1608563600000|2020-12-21 15:13:20|3505.54|3505.54|3505.71|3505.71|3505.71|3505.71|3505.38|3505.38|0
1608563610000|2020-12-21 15:13:30|3505.47|3505.47|3504.53|3504.53|3505.62|3505.62|3504.33|3504.33|0
1608563620000|2020-12-21 15:13:40|3504.28|3504.28|3503.2|3503.2|3504.28|3504.28|3503.2|3503.2|0
1608563630000|2020-12-21 15:13:50|3502.9|3502.9|3502.61|3502.61|3502.9|3502.9|3502.61|3502.61|0
1608563640000|2020-12-21 15:14:00|3502.49|3502.49|3500.3|3500.3|3502.49|3502.49|3500.3|3500.3|0
1608563650000|2020-12-21 15:14:10|3500.02|3500.02|3499.11|3499.11|3500.41|3500.41|3499.11|3499.11|0
1608563660000|2020-12-21 15:14:20|3499.51|3499.51|3499.51|3499.51|3499.51|3499.51|3499.51|3499.51|0
1608563670000|2020-12-21 15:14:30|3499.91|3499.91|3500.88|3500.88|3500.88|3500.88|3499.91|3499.91|0
1608563680000|2020-12-21 15:14:40|3500.48|3500.48|3501.38|3501.38|3501.38|3501.38|3500.36|3500.36|0
1608563690000|2020-12-21 15:14:50|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|3501.53|0
1608563700000|2020-12-21 15:15:00|3501.13|3501.13|3500.79|3500.79|3501.13|3501.13|3500.79|3500.79|0
1608563710000|2020-12-21 15:15:10|3500.4|3500.4|3500.74|3500.74|3500.74|3500.74|3500.4|3500.4|0
1608563720000|2020-12-21 15:15:20|3500.34|3500.34|3500.34|3500.34|3500.34|3500.34|3500.26|3500.26|0
1608563730000|2020-12-21 15:15:30|3500.59|3500.59|3501.23|3501.23|3501.23|3501.23|3500.59|3500.59|0
1608563740000|2020-12-21 15:15:40|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|0
1608563750000|2020-12-21 15:15:50|3501.29|3501.29|3503.16|3503.16|3503.16|3503.16|3501.29|3501.29|0
1608563760000|2020-12-21 15:16:00|3503.31|3503.31|3503.46|3503.46|3503.46|3503.46|3503.31|3503.31|0
1608563770000|2020-12-21 15:16:10|3504.26|3504.26|3505.41|3505.41|3505.41|3505.41|3504.26|3504.26|0
1608563780000|2020-12-21 15:16:20|3505.66|3505.66|3505.91|3505.91|3505.91|3505.91|3505.66|3505.66|0
1608563790000|2020-12-21 15:16:30|3507.27|3507.27|3508.07|3508.07|3508.07|3508.07|3507.27|3507.27|0
1608563800000|2020-12-21 15:16:40|3508.23|3508.23|3508.62|3508.62|3508.62|3508.62|3508.23|3508.23|0
1608563810000|2020-12-21 15:16:50|3509.02|3509.02|3511.63|3511.63|3511.63|3511.63|3509.02|3509.02|0
1608563820000|2020-12-21 15:17:00|3511.97|3511.97|3512.09|3512.09|3512.47|3512.47|3511.97|3511.97|0
1608563830000|2020-12-21 15:17:10|3512.48|3512.48|3512.38|3512.38|3512.48|3512.48|3512.38|3512.38|0
1608563840000|2020-12-21 15:17:20|3512.62|3512.62|3513.39|3513.39|3513.39|3513.39|3512.62|3512.62|0
1608563860000|2020-12-21 15:17:40|3513.3|3513.3|3513.01|3513.01|3513.3|3513.3|3513.01|3513.01|0
1608563870000|2020-12-21 15:17:50|3512.32|3512.32|3510.29|3510.29|3512.32|3512.32|3510.29|3510.29|0
1608563880000|2020-12-21 15:18:00|3510.98|3510.98|3510.92|3510.92|3510.98|3510.98|3510.58|3510.58|0
1608563890000|2020-12-21 15:18:10|3510.58|3510.58|3509.99|3509.99|3510.58|3510.58|3509.99|3509.99|0
1608563900000|2020-12-21 15:18:20|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|3509.65|0
1608563910000|2020-12-21 15:18:30|3509.73|3509.73|3509.34|3509.34|3509.73|3509.73|3509.34|3509.34|0
1608563920000|2020-12-21 15:18:40|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|3508.99|0
1608563930000|2020-12-21 15:18:50|3508.6|3508.6|3509.39|3509.39|3509.39|3509.39|3508.6|3508.6|0
1608563940000|2020-12-21 15:19:00|3510.18|3510.18|3511.6|3511.6|3511.72|3511.72|3510.18|3510.18|0
1608563960000|2020-12-21 15:19:20|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|3511.99|0
1608563970000|2020-12-21 15:19:30|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|3512.39|0
1608563980000|2020-12-21 15:19:40|3512.98|3512.98|3513.95|3513.95|3515.93|3515.93|3512.98|3512.98|0
1608563990000|2020-12-21 15:19:50|3514.11|3514.11|3516.03|3516.03|3516.03|3516.03|3514.11|3514.11|0
1608564000000|2020-12-21 15:20:00|3517.05|3517.05|3517.82|3517.82|3517.82|3517.82|3517.05|3517.05|0
1608564010000|2020-12-21 15:20:10|3518.16|3518.16|3517.04|3517.04|3518.16|3518.16|3517.04|3517.04|0
1608564040000|2020-12-21 15:20:40|3515.85|3515.85|3515.85|3515.85|3515.85|3515.85|3515.85|3515.85|0
1608564050000|2020-12-21 15:20:50|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|3515.7|0
1608564060000|2020-12-21 15:21:00|3515.28|3515.28|3515.1|3515.1|3515.28|3515.28|3514.7|3514.7|0
1608564070000|2020-12-21 15:21:10|3515.78|3515.78|3516.89|3516.89|3516.89|3516.89|3515.78|3515.78|0
1608564080000|2020-12-21 15:21:20|3517.14|3517.14|3518.94|3518.94|3518.94|3518.94|3517.14|3517.14|0
1608564090000|2020-12-21 15:21:30|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|3518.6|0
1608564110000|2020-12-21 15:21:50|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|0
1608564120000|2020-12-21 15:22:00|3519.09|3519.09|3519.82|3519.82|3520.21|3520.21|3519.09|3519.09|0
1608564130000|2020-12-21 15:22:10|3519.47|3519.47|3518.97|3518.97|3519.47|3519.47|3518.97|3518.97|0
1608564140000|2020-12-21 15:22:20|3518.57|3518.57|3516.79|3516.79|3518.57|3518.57|3516.79|3516.79|0
1608564150000|2020-12-21 15:22:30|3517.81|3517.81|3517.81|3517.81|3517.81|3517.81|3517.81|3517.81|0
1608564170000|2020-12-21 15:22:50|3517.42|3517.42|3516.49|3516.49|3517.42|3517.42|3516.49|3516.49|0
1608564180000|2020-12-21 15:23:00|3516.83|3516.83|3517.75|3517.75|3517.75|3517.75|3516.83|3516.83|0
1608564190000|2020-12-21 15:23:10|3518.88|3518.88|3519.68|3519.68|3519.68|3519.68|3518.88|3518.88|0
1608564200000|2020-12-21 15:23:20|3520.35|3520.35|3520.43|3520.43|3520.43|3520.43|3520.35|3520.35|0
1608564220000|2020-12-21 15:23:40|3520.83|3520.83|3519.56|3519.56|3520.83|3520.83|3519.56|3519.56|0
1608564230000|2020-12-21 15:23:50|3520.24|3520.24|3519.88|3519.88|3520.67|3520.67|3519.88|3519.88|0
1608564240000|2020-12-21 15:24:00|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|3519.72|0
1608564260000|2020-12-21 15:24:20|3520.74|3520.74|3520.74|3520.74|3521.14|3521.14|3520.74|3520.74|0
1608564270000|2020-12-21 15:24:30|3521.14|3521.14|3522.36|3522.36|3522.56|3522.56|3521.14|3521.14|0
1608564280000|2020-12-21 15:24:40|3521.97|3521.97|3521.57|3521.57|3521.97|3521.97|3521.57|3521.57|0
1608564290000|2020-12-21 15:24:50|3521.17|3521.17|3518.74|3518.74|3521.17|3521.17|3518.74|3518.74|0
1608564300000|2020-12-21 15:25:00|3517.94|3517.94|3517.54|3517.54|3517.94|3517.94|3517.14|3517.14|0
1608564310000|2020-12-21 15:25:10|3517.12|3517.12|3518|3518|3518.34|3518.34|3517.12|3517.12|0
1608564320000|2020-12-21 15:25:20|3518.4|3518.4|3518.35|3518.35|3518.4|3518.4|3518.05|3518.05|0
1608564330000|2020-12-21 15:25:30|3519.14|3519.14|3520.51|3520.51|3520.51|3520.51|3519.14|3519.14|0
1608564340000|2020-12-21 15:25:40|3520.85|3520.85|3522.12|3522.12|3522.12|3522.12|3520.85|3520.85|0
1608564350000|2020-12-21 15:25:50|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|0
1608564380000|2020-12-21 15:26:20|3519.46|3519.46|3519.07|3519.07|3519.46|3519.46|3519.07|3519.07|0
1608564390000|2020-12-21 15:26:30|3518.73|3518.73|3518.05|3518.05|3518.73|3518.73|3518.05|3518.05|0
1608564400000|2020-12-21 15:26:40|3517.97|3517.97|3517.24|3517.24|3517.97|3517.97|3517.24|3517.24|0
1608564410000|2020-12-21 15:26:50|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|3517.16|0
1608564420000|2020-12-21 15:27:00|3518.18|3518.18|3519.72|3519.72|3520.4|3520.4|3518.18|3518.18|0
1608564440000|2020-12-21 15:27:20|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|3519.64|0
1608564460000|2020-12-21 15:27:40|3519.89|3519.89|3519.89|3519.89|3519.89|3519.89|3519.89|3519.89|0
1608564470000|2020-12-21 15:27:50|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|3520.06|0
1608564480000|2020-12-21 15:28:00|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|3519.81|0
1608564490000|2020-12-21 15:28:10|3519.97|3519.97|3522.49|3522.49|3522.49|3522.49|3519.97|3519.97|0
1608564500000|2020-12-21 15:28:20|3522.09|3522.09|3522.09|3522.09|3522.09|3522.09|3522.09|3522.09|0
1608564510000|2020-12-21 15:28:30|3522.01|3522.01|3522.35|3522.35|3522.35|3522.35|3522.01|3522.01|0
1608564520000|2020-12-21 15:28:40|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|3523.04|0
1608564530000|2020-12-21 15:28:50|3523.38|3523.38|3524.14|3524.14|3524.14|3524.14|3523.38|3523.38|0
1608564540000|2020-12-21 15:29:00|3523.99|3523.99|3524.37|3524.37|3524.37|3524.37|3523.99|3523.99|0
1608564560000|2020-12-21 15:29:20|3524.52|3524.52|3524.52|3524.52|3524.52|3524.52|3524.52|3524.52|0
1608564570000|2020-12-21 15:29:30|3524.86|3524.86|3525.82|3525.82|3525.82|3525.82|3524.86|3524.86|0
1608564580000|2020-12-21 15:29:40|3525.42|3525.42|3525.36|3525.36|3525.76|3525.76|3525.36|3525.36|0
1608564600000|2020-12-21 15:30:00|3525.02|3525.02|3525.05|3525.05|3525.39|3525.39|3524.71|3524.71|0
1608564610000|2020-12-21 15:30:10|3524.9|3524.9|3524.77|3524.77|3524.9|3524.9|3524.42|3524.42|0
1608564620000|2020-12-21 15:30:20|3524.85|3524.85|3527.38|3527.38|3527.38|3527.38|3524.85|3524.85|0
1608564630000|2020-12-21 15:30:30|3527.5|3527.5|3528.98|3528.98|3528.98|3528.98|3527.5|3527.5|0
1608564640000|2020-12-21 15:30:40|3529.37|3529.37|3529.77|3529.77|3529.77|3529.77|3529.37|3529.37|0
1608564650000|2020-12-21 15:30:50|3528.98|3528.98|3529.37|3529.37|3529.77|3529.77|3528.98|3528.98|0
1608564660000|2020-12-21 15:31:00|3529.77|3529.77|3534.31|3534.31|3534.31|3534.31|3529.77|3529.77|0
1608564670000|2020-12-21 15:31:10|3533.62|3533.62|3533.62|3533.62|3533.62|3533.62|3533.62|3533.62|0
1608564680000|2020-12-21 15:31:20|3533.96|3533.96|3533.96|3533.96|3533.96|3533.96|3533.96|3533.96|0
1608564700000|2020-12-21 15:31:40|3535.84|3535.84|3537.73|3537.73|3537.73|3537.73|3535.84|3535.84|0
1608564710000|2020-12-21 15:31:50|3538.07|3538.07|3539.52|3539.52|3539.52|3539.52|3538.07|3538.07|0
1608564720000|2020-12-21 15:32:00|3540.21|3540.21|3540.95|3540.95|3540.95|3540.95|3540.21|3540.21|0
1608564730000|2020-12-21 15:32:10|3541.74|3541.74|3540.55|3540.55|3541.74|3541.74|3540.55|3540.55|0
1608564740000|2020-12-21 15:32:20|3540.84|3540.84|3541.14|3541.14|3541.14|3541.14|3540.84|3540.84|0
1608564750000|2020-12-21 15:32:30|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|3541.29|0
1608564760000|2020-12-21 15:32:40|3540.95|3540.95|3541.29|3541.29|3541.29|3541.29|3540.95|3540.95|0
1608564770000|2020-12-21 15:32:50|3540.95|3540.95|3540.93|3540.93|3540.95|3540.95|3540.78|3540.78|0
1608564780000|2020-12-21 15:33:00|3540.85|3540.85|3539.31|3539.31|3540.85|3540.85|3537.66|3537.66|0
1608564790000|2020-12-21 15:33:10|3539.46|3539.46|3541.04|3541.04|3541.04|3541.04|3539.46|3539.46|0
1608564800000|2020-12-21 15:33:20|3541.73|3541.73|3543.51|3543.51|3543.9|3543.9|3541.73|3541.73|0
1608564820000|2020-12-21 15:33:40|3543.16|3543.16|3543.09|3543.09|3543.16|3543.16|3542.41|3542.41|0
1608564830000|2020-12-21 15:33:50|3541.9|3541.9|3540.88|3540.88|3541.9|3541.9|3540.88|3540.88|0
1608564840000|2020-12-21 15:34:00|3541.22|3541.22|3541.38|3541.38|3541.38|3541.38|3541.22|3541.22|0
1608564850000|2020-12-21 15:34:10|3541.55|3541.55|3543.33|3543.33|3543.33|3543.33|3541.55|3541.55|0
1608564860000|2020-12-21 15:34:20|3543.65|3543.65|3545.07|3545.07|3545.47|3545.47|3543.65|3543.65|0
1608564870000|2020-12-21 15:34:30|3545.22|3545.22|3546.01|3546.01|3546.01|3546.01|3545.22|3545.22|0
1608564880000|2020-12-21 15:34:40|3546.41|3546.41|3547.89|3547.89|3547.89|3547.89|3546.41|3546.41|0
1608564890000|2020-12-21 15:34:50|3548.68|3548.68|3549.13|3549.13|3549.13|3549.13|3548.68|3548.68|0
1608564900000|2020-12-21 15:35:00|3550.2|3550.2|3551.73|3551.73|3551.73|3551.73|3550.2|3550.2|0
1608564910000|2020-12-21 15:35:10|3552.16|3552.16|3551.84|3551.84|3552.16|3552.16|3551.84|3551.84|0
1608564920000|2020-12-21 15:35:20|3552.08|3552.08|3552.59|3552.59|3552.59|3552.59|3552.08|3552.08|0
1608564930000|2020-12-21 15:35:30|3551.79|3551.79|3553.16|3553.16|3553.16|3553.16|3551.79|3551.79|0
1608564950000|2020-12-21 15:35:50|3552.82|3552.82|3554.54|3554.54|3554.71|3554.71|3552.82|3552.82|0
1608564960000|2020-12-21 15:36:00|3554.38|3554.38|3554.09|3554.09|3554.44|3554.44|3554.04|3554.04|0
1608564970000|2020-12-21 15:36:10|3554.44|3554.44|3555.11|3555.11|3555.11|3555.11|3554.44|3554.44|0
1608564980000|2020-12-21 15:36:20|3555.9|3555.9|3557.28|3557.28|3557.28|3557.28|3554.95|3554.95|0
1608564990000|2020-12-21 15:36:30|3557.36|3557.36|3555.77|3555.77|3557.44|3557.44|3555.77|3555.77|0
1608565000000|2020-12-21 15:36:40|3555.43|3555.43|3555.01|3555.01|3555.43|3555.43|3555.01|3555.01|0
1608565010000|2020-12-21 15:36:50|3554.76|3554.76|3553.17|3553.17|3554.76|3554.76|3553.17|3553.17|0
1608565020000|2020-12-21 15:37:00|3552.83|3552.83|3549.07|3549.07|3552.83|3552.83|3549.07|3549.07|0
1608565030000|2020-12-21 15:37:10|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|0
1608565040000|2020-12-21 15:37:20|3548.33|3548.33|3547.79|3547.79|3548.67|3548.67|3547.79|3547.79|0
1608565050000|2020-12-21 15:37:30|3547.46|3547.46|3547.8|3547.8|3547.8|3547.8|3547.46|3547.46|0
1608565060000|2020-12-21 15:37:40|3548.48|3548.48|3548.81|3548.81|3548.81|3548.81|3548.48|3548.48|0
1608565070000|2020-12-21 15:37:50|3548.98|3548.98|3549.17|3549.17|3549.32|3549.32|3548.98|3548.98|0
1608565080000|2020-12-21 15:38:00|3549.57|3549.57|3549.72|3549.72|3549.72|3549.72|3549.32|3549.32|0
1608565090000|2020-12-21 15:38:10|3550.51|3550.51|3550.51|3550.51|3550.51|3550.51|3550.51|3550.51|0
1608565100000|2020-12-21 15:38:20|3551.19|3551.19|3552.08|3552.08|3552.08|3552.08|3551.19|3551.19|0
1608565110000|2020-12-21 15:38:30|3551.69|3551.69|3551.29|3551.29|3551.69|3551.69|3551.29|3551.29|0
1608565120000|2020-12-21 15:38:40|3551.21|3551.21|3552|3552|3552|3552|3551.21|3551.21|0
1608565130000|2020-12-21 15:38:50|3552.68|3552.68|3552.68|3552.68|3552.68|3552.68|3552.68|3552.68|0
1608565140000|2020-12-21 15:39:00|3552.6|3552.6|3551.24|3551.24|3552.6|3552.6|3551.24|3551.24|0
1608565150000|2020-12-21 15:39:10|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|0
1608565160000|2020-12-21 15:39:20|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|0
1608565170000|2020-12-21 15:39:30|3551.74|3551.74|3552.56|3552.56|3552.56|3552.56|3551.74|3551.74|0
1608565180000|2020-12-21 15:39:40|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1608565200000|2020-12-21 15:40:00|3551.82|3551.82|3550.59|3550.59|3551.82|3551.82|3550.59|3550.59|0
1608565210000|2020-12-21 15:40:10|3550.42|3550.42|3550.03|3550.03|3550.42|3550.42|3550.03|3550.03|0
1608565220000|2020-12-21 15:40:20|3549.88|3549.88|3549.14|3549.14|3549.88|3549.88|3549.14|3549.14|0
1608565230000|2020-12-21 15:40:30|3548.45|3548.45|3548.8|3548.8|3548.8|3548.8|3548.45|3548.45|0
1608565240000|2020-12-21 15:40:40|3548.88|3548.88|3549.28|3549.28|3549.28|3549.28|3548.88|3548.88|0
1608565250000|2020-12-21 15:40:50|3548.94|3548.94|3546.55|3546.55|3548.94|3548.94|3546.55|3546.55|0
1608565260000|2020-12-21 15:41:00|3546.67|3546.67|3544.22|3544.22|3546.67|3546.67|3544.22|3544.22|0
1608565270000|2020-12-21 15:41:10|3545.01|3545.01|3544.67|3544.67|3545.01|3545.01|3544.67|3544.67|0
1608565280000|2020-12-21 15:41:20|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|0
1608565290000|2020-12-21 15:41:30|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|0
1608565310000|2020-12-21 15:41:50|3544.09|3544.09|3544.86|3544.86|3544.86|3544.86|3544.01|3544.01|0
1608565320000|2020-12-21 15:42:00|3545.26|3545.26|3544.78|3544.78|3545.26|3545.26|3544.18|3544.18|0
1608565330000|2020-12-21 15:42:10|3545.13|3545.13|3545.13|3545.13|3545.13|3545.13|3545.13|3545.13|0
1608565340000|2020-12-21 15:42:20|3545.47|3545.47|3548.4|3548.4|3548.4|3548.4|3545.13|3545.13|0
1608565350000|2020-12-21 15:42:30|3547.61|3547.61|3548|3548|3548|3548|3547.61|3547.61|0
1608565360000|2020-12-21 15:42:40|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|0
1608565380000|2020-12-21 15:43:00|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|0
1608565390000|2020-12-21 15:43:10|3550.33|3550.33|3549.88|3549.88|3550.67|3550.67|3549.88|3549.88|0
1608565400000|2020-12-21 15:43:20|3551.07|3551.07|3553.07|3553.07|3553.07|3553.07|3551.07|3551.07|0
1608565410000|2020-12-21 15:43:30|3552.73|3552.73|3551.26|3551.26|3552.73|3552.73|3551.26|3551.26|0
1608565420000|2020-12-21 15:43:40|3550.86|3550.86|3550.07|3550.07|3550.86|3550.86|3550.07|3550.07|0
1608565430000|2020-12-21 15:43:50|3550.37|3550.37|3550.22|3550.22|3550.37|3550.37|3550.22|3550.22|0
1608565440000|2020-12-21 15:44:00|3550.47|3550.47|3550.01|3550.01|3550.47|3550.47|3549.94|3549.94|0
1608565450000|2020-12-21 15:44:10|3549.71|3549.71|3549.03|3549.03|3549.71|3549.71|3549.03|3549.03|0
1608565460000|2020-12-21 15:44:20|3549.33|3549.33|3549.74|3549.74|3549.74|3549.74|3549.33|3549.33|0
1608565470000|2020-12-21 15:44:30|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|0
1608565490000|2020-12-21 15:44:50|3550.54|3550.54|3551.9|3551.9|3551.9|3551.9|3550.54|3550.54|0
1608565500000|2020-12-21 15:45:00|3552.59|3552.59|3551.51|3551.51|3552.59|3552.59|3551.51|3551.51|0
1608565510000|2020-12-21 15:45:10|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|0
1608565520000|2020-12-21 15:45:20|3552.38|3552.38|3552.29|3552.29|3552.63|3552.63|3552.29|3552.29|0
1608565530000|2020-12-21 15:45:30|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|0
1608565540000|2020-12-21 15:45:40|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|0
1608565550000|2020-12-21 15:45:50|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|0
1608565570000|2020-12-21 15:46:10|3549.91|3549.91|3549.46|3549.46|3549.91|3549.91|3549.06|3549.06|0
1608565580000|2020-12-21 15:46:20|3549.12|3549.12|3549.12|3549.12|3549.12|3549.12|3549.12|3549.12|0
1608565590000|2020-12-21 15:46:30|3548.32|3548.32|3547.49|3547.49|3548.32|3548.32|3547.49|3547.49|0
1608565600000|2020-12-21 15:46:40|3547.09|3547.09|3547.43|3547.43|3547.49|3547.49|3547.09|3547.09|0
1608565610000|2020-12-21 15:46:50|3547.83|3547.83|3548.08|3548.08|3548.42|3548.42|3547.83|3547.83|0
1608565620000|2020-12-21 15:47:00|3549.21|3549.21|3549.61|3549.61|3550.29|3550.29|3549.21|3549.21|0
1608565630000|2020-12-21 15:47:10|3550.02|3550.02|3550.02|3550.02|3550.02|3550.02|3550.02|3550.02|0
1608565640000|2020-12-21 15:47:20|3549.9|3549.9|3550.25|3550.25|3550.25|3550.25|3549.9|3549.9|0
1608565650000|2020-12-21 15:47:30|3550.63|3550.63|3553.41|3553.41|3553.41|3553.41|3550.63|3550.63|0
1608565660000|2020-12-21 15:47:40|3553.06|3553.06|3553.06|3553.06|3553.06|3553.06|3553.06|3553.06|0
1608565670000|2020-12-21 15:47:50|3553.23|3553.23|3553.23|3553.23|3553.23|3553.23|3553.23|3553.23|0
1608565680000|2020-12-21 15:48:00|3553.63|3553.63|3554.65|3554.65|3554.65|3554.65|3553.63|3553.63|0
1608565690000|2020-12-21 15:48:10|3555.05|3555.05|3554.56|3554.56|3555.3|3555.3|3554.56|3554.56|0
1608565710000|2020-12-21 15:48:30|3554.22|3554.22|3553.63|3553.63|3554.22|3554.22|3553.63|3553.63|0
1608565720000|2020-12-21 15:48:40|3553.28|3553.28|3553.43|3553.43|3553.43|3553.43|3553.28|3553.28|0
1608565730000|2020-12-21 15:48:50|3553.58|3553.58|3553.43|3553.43|3553.58|3553.58|3553.43|3553.43|0
1608565740000|2020-12-21 15:49:00|3552.64|3552.64|3552.47|3552.47|3552.64|3552.64|3552.47|3552.47|0
1608565750000|2020-12-21 15:49:10|3551.79|3551.79|3550.07|3550.07|3551.79|3551.79|3549.34|3549.34|0
1608565760000|2020-12-21 15:49:20|3550.15|3550.15|3550.3|3550.3|3550.3|3550.3|3550.15|3550.15|0
1608565770000|2020-12-21 15:49:30|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|0
1608565780000|2020-12-21 15:49:40|3550.3|3550.3|3551.04|3551.04|3551.04|3551.04|3550.3|3550.3|0
1608565790000|2020-12-21 15:49:50|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|0
1608565800000|2020-12-21 15:50:00|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|0
1608565810000|2020-12-21 15:50:10|3552.64|3552.64|3554.7|3554.7|3554.7|3554.7|3552.64|3552.64|0
1608565820000|2020-12-21 15:50:20|3554.94|3554.94|3555.28|3555.28|3555.28|3555.28|3554.89|3554.89|0
1608565830000|2020-12-21 15:50:30|3555.43|3555.43|3556.81|3556.81|3556.81|3556.81|3555.43|3555.43|0
1608565840000|2020-12-21 15:50:40|3556.47|3556.47|3556.47|3556.47|3556.47|3556.47|3556.47|3556.47|0
1608565850000|2020-12-21 15:50:50|3556.08|3556.08|3556.87|3556.87|3556.87|3556.87|3556.08|3556.08|0
1608565860000|2020-12-21 15:51:00|3556.47|3556.47|3555.98|3555.98|3556.47|3556.47|3555.98|3555.98|0
1608565870000|2020-12-21 15:51:10|3556.66|3556.66|3555.94|3555.94|3556.81|3556.81|3555.65|3555.65|0
1608565880000|2020-12-21 15:51:20|3555.8|3555.8|3555.8|3555.8|3555.8|3555.8|3555.8|3555.8|0
1608565890000|2020-12-21 15:51:30|3555.88|3555.88|3555.88|3555.88|3555.88|3555.88|3555.88|3555.88|0
1608565900000|2020-12-21 15:51:40|3556.56|3556.56|3557.07|3557.07|3557.07|3557.07|3556.56|3556.56|0
1608565910000|2020-12-21 15:51:50|3556.73|3556.73|3557.12|3557.12|3557.12|3557.12|3556.73|3556.73|0
1608565930000|2020-12-21 15:52:10|3557.27|3557.27|3555.63|3555.63|3557.27|3557.27|3555.63|3555.63|0
1608565950000|2020-12-21 15:52:30|3555.97|3555.97|3555.97|3555.97|3555.97|3555.97|3555.97|3555.97|0
1608565960000|2020-12-21 15:52:40|3555.63|3555.63|3555.23|3555.23|3555.63|3555.63|3555.23|3555.23|0
1608565970000|2020-12-21 15:52:50|3555.34|3555.34|3556.53|3556.53|3556.53|3556.53|3555.34|3555.34|0
1608565980000|2020-12-21 15:53:00|3555.45|3555.45|3555.85|3555.85|3555.85|3555.85|3555.45|3555.45|0
1608565990000|2020-12-21 15:53:10|3555.93|3555.93|3558.74|3558.74|3559.13|3559.13|3555.93|3555.93|0
1608566000000|2020-12-21 15:53:20|3559.08|3559.08|3559.24|3559.24|3559.24|3559.24|3559.08|3559.08|0
1608566010000|2020-12-21 15:53:30|3558.85|3558.85|3557.04|3557.04|3558.85|3558.85|3557.04|3557.04|0
1608566020000|2020-12-21 15:53:40|3556.7|3556.7|3555.96|3555.96|3556.7|3556.7|3555.96|3555.96|0
1608566030000|2020-12-21 15:53:50|3555.85|3555.85|3556.98|3556.98|3556.98|3556.98|3555.05|3555.05|0
1608566040000|2020-12-21 15:54:00|3556.73|3556.73|3557.5|3557.5|3557.5|3557.5|3556.73|3556.73|0
1608566050000|2020-12-21 15:54:10|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|3557.65|0
1608566070000|2020-12-21 15:54:30|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|0
1608566090000|2020-12-21 15:54:50|3557.21|3557.21|3556.87|3556.87|3557.21|3557.21|3556.87|3556.87|0
1608566100000|2020-12-21 15:55:00|3556.7|3556.7|3557.05|3557.05|3557.05|3557.05|3556.55|3556.55|0
1608566110000|2020-12-21 15:55:10|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|0
1608566120000|2020-12-21 15:55:20|3555.12|3555.12|3554.62|3554.62|3555.12|3555.12|3554.62|3554.62|0
1608566140000|2020-12-21 15:55:40|3554.45|3554.45|3556.21|3556.21|3556.21|3556.21|3554.45|3554.45|0
1608566150000|2020-12-21 15:55:50|3556.9|3556.9|3556.3|3556.3|3556.9|3556.9|3556.21|3556.21|0
1608566160000|2020-12-21 15:56:00|3555.96|3555.96|3555.96|3555.96|3555.96|3555.96|3555.96|3555.96|0
1608566170000|2020-12-21 15:56:10|3555.61|3555.61|3555.61|3555.61|3555.61|3555.61|3555.61|3555.61|0
1608566180000|2020-12-21 15:56:20|3555.96|3555.96|3555.81|3555.81|3555.96|3555.96|3555.81|3555.81|0
1608566190000|2020-12-21 15:56:30|3555.89|3555.89|3557.08|3557.08|3557.08|3557.08|3555.89|3555.89|0
1608566200000|2020-12-21 15:56:40|3556.96|3556.96|3555.4|3555.4|3556.96|3556.96|3555.4|3555.4|0
1608566210000|2020-12-21 15:56:50|3555.32|3555.32|3556.11|3556.11|3556.11|3556.11|3555.32|3555.32|0
1608566220000|2020-12-21 15:57:00|3556.26|3556.26|3556.26|3556.26|3556.26|3556.26|3556.26|3556.26|0
1608566230000|2020-12-21 15:57:10|3555.86|3555.86|3555.86|3555.86|3555.86|3555.86|3555.86|3555.86|0
1608566250000|2020-12-21 15:57:30|3555.47|3555.47|3555.13|3555.13|3555.47|3555.47|3555.13|3555.13|0
1608566260000|2020-12-21 15:57:40|3554.73|3554.73|3555.16|3555.16|3555.16|3555.16|3554.48|3554.48|0
1608566270000|2020-12-21 15:57:50|3555.31|3555.31|3553.78|3553.78|3555.31|3555.31|3553.78|3553.78|0
1608566280000|2020-12-21 15:58:00|3554.58|3554.58|3554.43|3554.43|3554.58|3554.58|3554.43|3554.43|0
1608566290000|2020-12-21 15:58:10|3554.32|3554.32|3554.66|3554.66|3554.66|3554.66|3554.32|3554.32|0
1608566300000|2020-12-21 15:58:20|3553.87|3553.87|3554.21|3554.21|3554.21|3554.21|3553.87|3553.87|0
1608566310000|2020-12-21 15:58:30|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|3554.29|0
1608566320000|2020-12-21 15:58:40|3555.48|3555.48|3555.88|3555.88|3555.88|3555.88|3555.48|3555.48|0
1608566330000|2020-12-21 15:58:50|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|0
1608566340000|2020-12-21 15:59:00|3555.48|3555.48|3555.3|3555.3|3555.48|3555.48|3555.14|3555.14|0
1608566350000|2020-12-21 15:59:10|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|3554.96|0
1608566360000|2020-12-21 15:59:20|3554.88|3554.88|3553.49|3553.49|3554.88|3554.88|3553.49|3553.49|0
1608566370000|2020-12-21 15:59:30|3553.15|3553.15|3552.35|3552.35|3553.15|3553.15|3552.35|3552.35|0
1608566380000|2020-12-21 15:59:40|3552.2|3552.2|3552.2|3552.2|3552.2|3552.2|3552.2|3552.2|0
1608566400000|2020-12-21 16:00:00|3552.55|3552.55|3552.89|3552.89|3552.89|3552.89|3552.2|3552.2|0
1608566410000|2020-12-21 16:00:10|3552.8|3552.8|3552.8|3552.8|3552.89|3552.89|3552.8|3552.8|0
1608566420000|2020-12-21 16:00:20|3553.15|3553.15|3553.54|3553.54|3553.54|3553.54|3553.15|3553.15|0
1608566430000|2020-12-21 16:00:30|3553.63|3553.63|3553.63|3553.63|3554.02|3554.02|3553.63|3553.63|0
1608566440000|2020-12-21 16:00:40|3553.68|3553.68|3553.68|3553.68|3553.68|3553.68|3553.68|3553.68|0
1608566460000|2020-12-21 16:01:00|3554.72|3554.72|3555.29|3555.29|3555.29|3555.29|3554.33|3554.33|0
1608566470000|2020-12-21 16:01:10|3555.62|3555.62|3556.36|3556.36|3556.36|3556.36|3555.62|3555.62|0
1608566480000|2020-12-21 16:01:20|3556.7|3556.7|3557.74|3557.74|3558.04|3558.04|3556.7|3556.7|0
1608566490000|2020-12-21 16:01:30|3557.59|3557.59|3557.84|3557.84|3558.64|3558.64|3557.44|3557.44|0
1608566500000|2020-12-21 16:01:40|3558.26|3558.26|3559.46|3559.46|3559.46|3559.46|3558.26|3558.26|0
1608566510000|2020-12-21 16:01:50|3559.86|3559.86|3560.26|3560.26|3560.26|3560.26|3559.86|3559.86|0
1608566520000|2020-12-21 16:02:00|3560.31|3560.31|3561.9|3561.9|3561.9|3561.9|3560.31|3560.31|0
1608566530000|2020-12-21 16:02:10|3561.56|3561.56|3561.05|3561.05|3561.56|3561.56|3561.05|3561.05|0
1608566540000|2020-12-21 16:02:20|3560.88|3560.88|3558.11|3558.11|3560.88|3560.88|3558.11|3558.11|0
1608566560000|2020-12-21 16:02:40|3559.38|3559.38|3559.97|3559.97|3560.06|3560.06|3559.38|3559.38|0
1608566570000|2020-12-21 16:02:50|3560.37|3560.37|3561.54|3561.54|3561.82|3561.82|3560.37|3560.37|0
1608566580000|2020-12-21 16:03:00|3561.2|3561.2|3560.55|3560.55|3561.2|3561.2|3560.21|3560.21|0
1608566590000|2020-12-21 16:03:10|3562.09|3562.09|3562.73|3562.73|3562.73|3562.73|3562.09|3562.09|0
1608566600000|2020-12-21 16:03:20|3562.57|3562.57|3561.72|3561.72|3562.96|3562.96|3561.72|3561.72|0
1608566610000|2020-12-21 16:03:30|3561.38|3561.38|3560.93|3560.93|3561.38|3561.38|3560.58|3560.58|0
1608566620000|2020-12-21 16:03:40|3561.07|3561.07|3561.71|3561.71|3561.71|3561.71|3561.07|3561.07|0
1608566630000|2020-12-21 16:03:50|3561.37|3561.37|3561.56|3561.56|3561.56|3561.56|3561.22|3561.22|0
1608566640000|2020-12-21 16:04:00|3561.71|3561.71|3561.94|3561.94|3561.94|3561.94|3561.71|3561.71|0
1608566660000|2020-12-21 16:04:20|3562.34|3562.34|3562.74|3562.74|3562.74|3562.74|3562.34|3562.34|0
1608566670000|2020-12-21 16:04:30|3563.08|3563.08|3563.71|3563.71|3563.71|3563.71|3563.08|3563.08|0
1608566680000|2020-12-21 16:04:40|3563.32|3563.32|3562.92|3562.92|3563.32|3563.32|3562.92|3562.92|0
1608566690000|2020-12-21 16:04:50|3563.32|3563.32|3564.11|3564.11|3564.11|3564.11|3563.32|3563.32|0
1608566700000|2020-12-21 16:05:00|3563.31|3563.31|3563.71|3563.71|3563.71|3563.71|3563.31|3563.31|0
1608566710000|2020-12-21 16:05:10|3563.66|3563.66|3563.95|3563.95|3564|3564|3563.66|3563.66|0
1608566720000|2020-12-21 16:05:20|3564.34|3564.34|3564.34|3564.34|3564.68|3564.68|3564.34|3564.34|0
1608566730000|2020-12-21 16:05:30|3564.68|3564.68|3564.68|3564.68|3564.68|3564.68|3564.68|3564.68|0
1608566740000|2020-12-21 16:05:40|3564.83|3564.83|3564.83|3564.83|3564.83|3564.83|3564.83|3564.83|0
1608566750000|2020-12-21 16:05:50|3564.91|3564.91|3565.5|3565.5|3565.5|3565.5|3564.91|3564.91|0
1608566760000|2020-12-21 16:06:00|3565.65|3565.65|3566.05|3566.05|3566.05|3566.05|3565.65|3565.65|0
1608566770000|2020-12-21 16:06:10|3565.9|3565.9|3565.85|3565.85|3565.9|3565.9|3565.65|3565.65|0
1608566780000|2020-12-21 16:06:20|3565.46|3565.46|3565.46|3565.46|3565.46|3565.46|3565.46|3565.46|0
1608566800000|2020-12-21 16:06:40|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|0
1608566810000|2020-12-21 16:06:50|3565.51|3565.51|3565.43|3565.43|3565.51|3565.51|3565.43|3565.43|0
1608566820000|2020-12-21 16:07:00|3565.32|3565.32|3564.13|3564.13|3565.32|3565.32|3564.13|3564.13|0
1608566830000|2020-12-21 16:07:10|3564.53|3564.53|3565.76|3565.76|3565.76|3565.76|3564.53|3564.53|0
1608566840000|2020-12-21 16:07:20|3565.36|3565.36|3564.83|3564.83|3565.36|3565.36|3564.57|3564.57|0
1608566850000|2020-12-21 16:07:30|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|3564.14|3564.14|0
1608566860000|2020-12-21 16:07:40|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|0
1608566870000|2020-12-21 16:07:50|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|0
1608566880000|2020-12-21 16:08:00|3564.73|3564.73|3564.73|3564.73|3564.73|3564.73|3563.94|3563.94|0
1608566890000|2020-12-21 16:08:10|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|0
1608566900000|2020-12-21 16:08:20|3564.55|3564.55|3564.89|3564.89|3564.89|3564.89|3564.55|3564.55|0
1608566910000|2020-12-21 16:08:30|3564.95|3564.95|3564.8|3564.8|3564.95|3564.95|3564.8|3564.8|0
1608566920000|2020-12-21 16:08:40|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|3564.46|0
1608566930000|2020-12-21 16:08:50|3564.54|3564.54|3564.69|3564.69|3564.69|3564.69|3564.54|3564.54|0
1608566940000|2020-12-21 16:09:00|3564.77|3564.77|3564.26|3564.26|3564.77|3564.77|3564.26|3564.26|0
1608566950000|2020-12-21 16:09:10|3564.35|3564.35|3565.82|3565.82|3565.82|3565.82|3564.35|3564.35|0
1608566960000|2020-12-21 16:09:20|3566.16|3566.16|3565.82|3565.82|3566.16|3566.16|3565.82|3565.82|0
1608566980000|2020-12-21 16:09:40|3567.01|3567.01|3569.09|3569.09|3569.09|3569.09|3567.01|3567.01|0
1608566990000|2020-12-21 16:09:50|3570.28|3570.28|3571.58|3571.58|3571.58|3571.58|3570.28|3570.28|0
1608567000000|2020-12-21 16:10:00|3571.93|3571.93|3571.35|3571.35|3571.93|3571.93|3571.35|3571.35|0
1608567020000|2020-12-21 16:10:20|3571.75|3571.75|3572.82|3572.82|3572.94|3572.94|3571.75|3571.75|0
1608567030000|2020-12-21 16:10:30|3572.71|3572.71|3571.02|3571.02|3572.71|3572.71|3571.02|3571.02|0
1608567040000|2020-12-21 16:10:40|3570.68|3570.68|3569.87|3569.87|3570.68|3570.68|3569.87|3569.87|0
1608567060000|2020-12-21 16:11:00|3569.54|3569.54|3569.55|3569.55|3569.55|3569.55|3569.13|3569.13|0
1608567070000|2020-12-21 16:11:10|3569.4|3569.4|3568.31|3568.31|3569.9|3569.9|3568.31|3568.31|0
1608567090000|2020-12-21 16:11:30|3569.1|3569.1|3569.1|3569.1|3569.1|3569.1|3569.1|3569.1|0
1608567100000|2020-12-21 16:11:40|3568.76|3568.76|3568.76|3568.76|3568.76|3568.76|3568.76|3568.76|0
1608567110000|2020-12-21 16:11:50|3568.52|3568.52|3568.33|3568.33|3568.52|3568.52|3568.33|3568.33|0
1608567130000|2020-12-21 16:12:10|3567.65|3567.65|3567.25|3567.25|3567.65|3567.65|3567.25|3567.25|0
1608567150000|2020-12-21 16:12:30|3567.59|3567.59|3567.59|3567.59|3567.59|3567.59|3567.59|3567.59|0
1608567160000|2020-12-21 16:12:40|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|0
1608567170000|2020-12-21 16:12:50|3567.55|3567.55|3565.62|3565.62|3567.55|3567.55|3564.04|3564.04|0
1608567180000|2020-12-21 16:13:00|3565.57|3565.57|3565.45|3565.45|3565.57|3565.57|3565.45|3565.45|0
1608567190000|2020-12-21 16:13:10|3565.05|3565.05|3566.35|3566.35|3566.35|3566.35|3565.05|3565.05|0
1608567200000|2020-12-21 16:13:20|3566.44|3566.44|3567.15|3567.15|3567.15|3567.15|3566.44|3566.44|0
1608567210000|2020-12-21 16:13:30|3567.23|3567.23|3568.11|3568.11|3568.11|3568.11|3567.23|3567.23|0
1608567220000|2020-12-21 16:13:40|3568.45|3568.45|3568.6|3568.6|3568.6|3568.6|3568.45|3568.45|0
1608567230000|2020-12-21 16:13:50|3569|3569|3569|3569|3569|3569|3569|3569|0
1608567240000|2020-12-21 16:14:00|3568.85|3568.85|3568.22|3568.22|3568.85|3568.85|3568.22|3568.22|0
1608567250000|2020-12-21 16:14:10|3568.56|3568.56|3569.15|3569.15|3569.15|3569.15|3568.56|3568.56|0
1608567260000|2020-12-21 16:14:20|3568.81|3568.81|3568.47|3568.47|3568.81|3568.81|3568.47|3568.47|0
1608567270000|2020-12-21 16:14:30|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|0
1608567280000|2020-12-21 16:14:40|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|0
1608567290000|2020-12-21 16:14:50|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|0
1608567300000|2020-12-21 16:15:00|3568.07|3568.07|3567.67|3567.67|3568.41|3568.41|3567.59|3567.59|0
1608567310000|2020-12-21 16:15:10|3567.72|3567.72|3568.07|3568.07|3568.07|3568.07|3567.72|3567.72|0
1608567320000|2020-12-21 16:15:20|3568.86|3568.86|3568.86|3568.86|3568.86|3568.86|3568.86|3568.86|0
1608567330000|2020-12-21 16:15:30|3568.75|3568.75|3566.7|3566.7|3568.75|3568.75|3566.7|3566.7|0
1608567340000|2020-12-21 16:15:40|3566.62|3566.62|3565.88|3565.88|3566.62|3566.62|3565.88|3565.88|0
1608567350000|2020-12-21 16:15:50|3566.03|3566.03|3566.03|3566.03|3566.03|3566.03|3566.03|3566.03|0
1608567360000|2020-12-21 16:16:00|3565.88|3565.88|3565.88|3565.88|3565.88|3565.88|3565.88|3565.88|0
1608567370000|2020-12-21 16:16:10|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|0
1608567380000|2020-12-21 16:16:20|3566.12|3566.12|3567.63|3567.63|3567.63|3567.63|3566.12|3566.12|0
1608567390000|2020-12-21 16:16:30|3567.29|3567.29|3566.36|3566.36|3567.63|3567.63|3566.1|3566.1|0
1608567400000|2020-12-21 16:16:40|3565.96|3565.96|3565.91|3565.91|3565.96|3565.96|3565.86|3565.86|0
1608567410000|2020-12-21 16:16:50|3565.51|3565.51|3565.51|3565.51|3565.51|3565.51|3565.51|3565.51|0
1608567420000|2020-12-21 16:17:00|3565.17|3565.17|3565.91|3565.91|3566.31|3566.31|3565.17|3565.17|0
1608567430000|2020-12-21 16:17:10|3566.25|3566.25|3567.89|3567.89|3567.89|3567.89|3566.25|3566.25|0
1608567440000|2020-12-21 16:17:20|3567.55|3567.55|3567.55|3567.55|3567.55|3567.55|3567.55|3567.55|0
1608567450000|2020-12-21 16:17:30|3567.2|3567.2|3568.37|3568.37|3568.42|3568.42|3567.2|3567.2|0
1608567460000|2020-12-21 16:17:40|3567.69|3567.69|3567.33|3567.33|3567.69|3567.69|3567.33|3567.33|0
1608567470000|2020-12-21 16:17:50|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|0
1608567480000|2020-12-21 16:18:00|3567.89|3567.89|3567.94|3567.94|3567.94|3567.94|3567.89|3567.89|0
1608567490000|2020-12-21 16:18:10|3567.6|3567.6|3567.91|3567.91|3567.91|3567.91|3567.52|3567.52|0
1608567500000|2020-12-21 16:18:20|3568.31|3568.31|3567.91|3567.91|3569.5|3569.5|3567.91|3567.91|0
1608567520000|2020-12-21 16:18:40|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|0
1608567530000|2020-12-21 16:18:50|3567.91|3567.91|3567.91|3567.91|3567.91|3567.91|3567.91|3567.91|0
1608567550000|2020-12-21 16:19:10|3567.52|3567.52|3568.31|3568.31|3568.31|3568.31|3567.12|3567.12|0
1608567570000|2020-12-21 16:19:30|3568.16|3568.16|3568.16|3568.16|3568.16|3568.16|3568.16|3568.16|0
1608567580000|2020-12-21 16:19:40|3568.5|3568.5|3568.3|3568.3|3568.84|3568.84|3568.3|3568.3|0
1608567590000|2020-12-21 16:19:50|3567.96|3567.96|3567.62|3567.62|3567.96|3567.96|3567.62|3567.62|0
1608567600000|2020-12-21 16:20:00|3567.7|3567.7|3566.55|3566.55|3567.7|3567.7|3566.45|3566.45|0
1608567610000|2020-12-21 16:20:10|3564.97|3564.97|3565.44|3565.44|3565.44|3565.44|3564.97|3564.97|0
1608567620000|2020-12-21 16:20:20|3565.83|3565.83|3565.64|3565.64|3565.83|3565.83|3565.49|3565.49|0
1608567630000|2020-12-21 16:20:30|3566.04|3566.04|3566.72|3566.72|3566.72|3566.72|3566.04|3566.04|0
1608567640000|2020-12-21 16:20:40|3567.12|3567.12|3566.43|3566.43|3567.17|3567.17|3566.43|3566.43|0
1608567650000|2020-12-21 16:20:50|3566.35|3566.35|3566.35|3566.35|3566.35|3566.35|3566.35|3566.35|0
1608567660000|2020-12-21 16:21:00|3566.01|3566.01|3565.27|3565.27|3566.01|3566.01|3565.27|3565.27|0
1608567670000|2020-12-21 16:21:10|3564.87|3564.87|3564.76|3564.76|3565.1|3565.1|3564.76|3564.76|0
1608567680000|2020-12-21 16:21:20|3564.67|3564.67|3564.52|3564.52|3564.67|3564.67|3564.52|3564.52|0
1608567690000|2020-12-21 16:21:30|3564.18|3564.18|3563.58|3563.58|3564.34|3564.34|3563.58|3563.58|0
1608567700000|2020-12-21 16:21:40|3563.43|3563.43|3563.26|3563.26|3563.66|3563.66|3563.26|3563.26|0
1608567710000|2020-12-21 16:21:50|3563.1|3563.1|3563.1|3563.1|3563.1|3563.1|3563.1|3563.1|0
1608567720000|2020-12-21 16:22:00|3563.49|3563.49|3564.58|3564.58|3564.68|3564.68|3563.49|3563.49|0
1608567730000|2020-12-21 16:22:10|3564.74|3564.74|3564.4|3564.4|3564.74|3564.74|3564.32|3564.32|0
1608567740000|2020-12-21 16:22:20|3564.48|3564.48|3564.33|3564.33|3564.48|3564.48|3564.33|3564.33|0
1608567750000|2020-12-21 16:22:30|3564.25|3564.25|3564.35|3564.35|3564.35|3564.35|3563.85|3563.85|0
1608567760000|2020-12-21 16:22:40|3564.21|3564.21|3564.02|3564.02|3564.21|3564.21|3564.02|3564.02|0
1608567770000|2020-12-21 16:22:50|3564.07|3564.07|3564.41|3564.41|3564.41|3564.41|3563.39|3563.39|0
1608567790000|2020-12-21 16:23:10|3564.07|3564.07|3563.77|3563.77|3564.07|3564.07|3563.77|3563.77|0
1608567800000|2020-12-21 16:23:20|3564.11|3564.11|3563.81|3563.81|3564.11|3564.11|3563.81|3563.81|0
1608567810000|2020-12-21 16:23:30|3563.41|3563.41|3563.62|3563.62|3563.62|3563.62|3563.07|3563.07|0
1608567820000|2020-12-21 16:23:40|3564.02|3564.02|3562.88|3562.88|3564.02|3564.02|3562.48|3562.48|0
1608567830000|2020-12-21 16:23:50|3562.72|3562.72|3562.14|3562.14|3562.72|3562.72|3562.05|3562.05|0
1608567840000|2020-12-21 16:24:00|3562.03|3562.03|3561.84|3561.84|3562.15|3562.15|3561.81|3561.81|0
1608567850000|2020-12-21 16:24:10|3562.18|3562.18|3562.1|3562.1|3562.18|3562.18|3562.1|3562.1|0
1608567860000|2020-12-21 16:24:20|3562.18|3562.18|3563.68|3563.68|3563.68|3563.68|3562.18|3562.18|0
1608567870000|2020-12-21 16:24:30|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|0
1608567880000|2020-12-21 16:24:40|3562.55|3562.55|3561.44|3561.44|3562.79|3562.79|3561.44|3561.44|0
1608567890000|2020-12-21 16:24:50|3561.04|3561.04|3559.65|3559.65|3561.04|3561.04|3559.65|3559.65|0
1608567900000|2020-12-21 16:25:00|3559.31|3559.31|3558.98|3558.98|3559.31|3559.31|3558.98|3558.98|0
1608567910000|2020-12-21 16:25:10|3558.58|3558.58|3559.38|3559.38|3559.53|3559.53|3558.58|3558.58|0
1608567920000|2020-12-21 16:25:20|3559.77|3559.77|3562.06|3562.06|3562.06|3562.06|3559.77|3559.77|0
1608567930000|2020-12-21 16:25:30|3562.4|3562.4|3564|3564|3564.05|3564.05|3562.4|3562.4|0
1608567940000|2020-12-21 16:25:40|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|0
1608567950000|2020-12-21 16:25:50|3564.06|3564.06|3564.14|3564.14|3564.14|3564.14|3564.06|3564.06|0
1608567960000|2020-12-21 16:26:00|3563.74|3563.74|3563.48|3563.48|3563.82|3563.82|3563.43|3563.43|0
1608567970000|2020-12-21 16:26:10|3563.4|3563.4|3563.06|3563.06|3563.4|3563.4|3563.06|3563.06|0
1608567980000|2020-12-21 16:26:20|3563.21|3563.21|3563.04|3563.04|3563.21|3563.21|3563.04|3563.04|0
1608567990000|2020-12-21 16:26:30|3563.38|3563.38|3563.22|3563.22|3563.96|3563.96|3563.22|3563.22|0
1608568000000|2020-12-21 16:26:40|3563.91|3563.91|3563.51|3563.51|3563.91|3563.91|3563.51|3563.51|0
1608568010000|2020-12-21 16:26:50|3563.91|3563.91|3565.26|3565.26|3565.26|3565.26|3563.91|3563.91|0
1608568020000|2020-12-21 16:27:00|3564.92|3564.92|3563.7|3563.7|3564.92|3564.92|3563.7|3563.7|0
1608568030000|2020-12-21 16:27:10|3563.36|3563.36|3563.48|3563.48|3563.48|3563.48|3563.36|3563.36|0
1608568040000|2020-12-21 16:27:20|3563.14|3563.14|3564.71|3564.71|3564.83|3564.83|3563.14|3563.14|0
1608568050000|2020-12-21 16:27:30|3564.62|3564.62|3564.37|3564.37|3564.62|3564.62|3563.66|3563.66|0
1608568060000|2020-12-21 16:27:40|3563.58|3563.58|3564.72|3564.72|3564.72|3564.72|3563.58|3563.58|0
1608568070000|2020-12-21 16:27:50|3564.37|3564.37|3563.29|3563.29|3564.37|3564.37|3563.18|3563.18|0
1608568080000|2020-12-21 16:28:00|3562.78|3562.78|3562.45|3562.45|3562.78|3562.78|3562.05|3562.05|0
1608568090000|2020-12-21 16:28:10|3562.37|3562.37|3561.35|3561.35|3562.37|3562.37|3561.35|3561.35|0
1608568100000|2020-12-21 16:28:20|3561.2|3561.2|3561.2|3561.2|3561.2|3561.2|3561.2|3561.2|0
1608568110000|2020-12-21 16:28:30|3561.1|3561.1|3560.12|3560.12|3561.1|3561.1|3560.12|3560.12|0
1608568120000|2020-12-21 16:28:40|3560|3560|3559.66|3559.66|3560|3560|3559.66|3559.66|0
1608568130000|2020-12-21 16:28:50|3560.05|3560.05|3558.1|3558.1|3560.05|3560.05|3557.99|3557.99|0
1608568140000|2020-12-21 16:29:00|3558.37|3558.37|3556.81|3556.81|3558.37|3558.37|3555.86|3555.86|0
1608568150000|2020-12-21 16:29:10|3556.96|3556.96|3555.28|3555.28|3556.96|3556.96|3555.28|3555.28|0
1608568160000|2020-12-21 16:29:20|3554.88|3554.88|3554.49|3554.49|3554.88|3554.88|3553.69|3553.69|0
1608568170000|2020-12-21 16:29:30|3554.83|3554.83|3554.94|3554.94|3554.95|3554.95|3552.59|3552.59|0
1608568180000|2020-12-21 16:29:40|3554.6|3554.6|3554.35|3554.35|3555.2|3555.2|3553.27|3553.27|0
1608568190000|2020-12-21 16:29:50|3553.96|3553.96|3556.03|3556.03|3556.03|3556.03|3550.79|3550.79|0
1608624900000|2020-12-22 08:15:00|3526.94|3526.94|3528.21|3528.21|3529.4|3529.4|3526.94|3526.94|0
1608624910000|2020-12-22 08:15:10|3528.54|3528.54|3530.52|3530.52|3531.31|3531.31|3528.54|3528.54|0
1608624920000|2020-12-22 08:15:20|3530.29|3530.29|3528.93|3528.93|3530.29|3530.29|3528.93|3528.93|0
1608624930000|2020-12-22 08:15:30|3529.01|3529.01|3528.22|3528.22|3529.01|3529.01|3528.22|3528.22|0
1608624940000|2020-12-22 08:15:40|3528.56|3528.56|3527.87|3527.87|3528.56|3528.56|3527.87|3527.87|0
1608624950000|2020-12-22 08:15:50|3528.95|3528.95|3528.8|3528.8|3529.2|3529.2|3528.8|3528.8|0
1608624960000|2020-12-22 08:16:00|3529.65|3529.65|3530.73|3530.73|3530.73|3530.73|3529.65|3529.65|0
1608624970000|2020-12-22 08:16:10|3530.36|3530.36|3529.98|3529.98|3530.36|3530.36|3529.98|3529.98|0
1608624980000|2020-12-22 08:16:20|3530.67|3530.67|3532.34|3532.34|3532.34|3532.34|3529.98|3529.98|0
1608624990000|2020-12-22 08:16:30|3532.82|3532.82|3533.78|3533.78|3534.8|3534.8|3532.82|3532.82|0
1608625000000|2020-12-22 08:16:40|3533.83|3533.83|3531.68|3531.68|3533.83|3533.83|3531.68|3531.68|0
1608625010000|2020-12-22 08:16:50|3533.39|3533.39|3532.96|3532.96|3533.39|3533.39|3532.81|3532.81|0
1608625020000|2020-12-22 08:17:00|3533.56|3533.56|3541.19|3541.19|3541.19|3541.19|3533.56|3533.56|0
1608625030000|2020-12-22 08:17:10|3541.46|3541.46|3538.02|3538.02|3541.46|3541.46|3537.86|3537.86|0
1608625040000|2020-12-22 08:17:20|3537.68|3537.68|3538.36|3538.36|3538.36|3538.36|3537.68|3537.68|0
1608625050000|2020-12-22 08:17:30|3537.68|3537.68|3537.34|3537.34|3537.68|3537.68|3537.34|3537.34|0
1608625060000|2020-12-22 08:17:40|3538.92|3538.92|3538.92|3538.92|3538.92|3538.92|3538.92|3538.92|0
1608625070000|2020-12-22 08:17:50|3538.58|3538.58|3538.51|3538.51|3538.58|3538.58|3537.84|3537.84|0
1608625080000|2020-12-22 08:18:00|3537.48|3537.48|3532.55|3532.55|3537.48|3537.48|3532.55|3532.55|0
1608625090000|2020-12-22 08:18:10|3533.74|3533.74|3533.06|3533.06|3533.74|3533.74|3533.06|3533.06|0
1608625100000|2020-12-22 08:18:20|3532.8|3532.8|3532.4|3532.4|3533.19|3533.19|3532.11|3532.11|0
1608625110000|2020-12-22 08:18:30|3532|3532|3530.98|3530.98|3532.35|3532.35|3530.98|3530.98|0
1608625120000|2020-12-22 08:18:40|3530.64|3530.64|3530.89|3530.89|3530.89|3530.89|3530.64|3530.64|0
1608625130000|2020-12-22 08:18:50|3531.68|3531.68|3531.34|3531.34|3533.89|3533.89|3531.34|3531.34|0
1608625140000|2020-12-22 08:19:00|3532.02|3532.02|3530.54|3530.54|3532.31|3532.31|3530.32|3530.32|0
1608625150000|2020-12-22 08:19:10|3530.27|3530.27|3531.01|3531.01|3531.01|3531.01|3530.27|3530.27|0
1608625160000|2020-12-22 08:19:20|3532.2|3532.2|3534.07|3534.07|3534.07|3534.07|3532.2|3532.2|0
1608625170000|2020-12-22 08:19:30|3533.05|3533.05|3532.25|3532.25|3533.05|3533.05|3532.25|3532.25|0
1608625180000|2020-12-22 08:19:40|3530.67|3530.67|3529.87|3529.87|3530.67|3530.67|3529.87|3529.87|0
1608625190000|2020-12-22 08:19:50|3531.24|3531.24|3531.24|3531.24|3531.24|3531.24|3531.24|3531.24|0
1608625200000|2020-12-22 08:20:00|3532.83|3532.83|3530.78|3530.78|3533.51|3533.51|3530.78|3530.78|0
1608625210000|2020-12-22 08:20:10|3531.57|3531.57|3533.71|3533.71|3533.71|3533.71|3531.57|3531.57|0
1608625230000|2020-12-22 08:20:30|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|3533.31|0
1608625240000|2020-12-22 08:20:40|3534.5|3534.5|3534.84|3534.84|3534.84|3534.84|3534.5|3534.5|0
1608625250000|2020-12-22 08:20:50|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|0
1608625260000|2020-12-22 08:21:00|3536.15|3536.15|3534.5|3534.5|3536.15|3536.15|3534.1|3534.1|0
1608625270000|2020-12-22 08:21:10|3532.52|3532.52|3533.19|3533.19|3533.19|3533.19|3532.17|3532.17|0
1608625280000|2020-12-22 08:21:20|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|0
1608625290000|2020-12-22 08:21:30|3532.41|3532.41|3532.07|3532.07|3532.41|3532.41|3532.07|3532.07|0
1608625300000|2020-12-22 08:21:40|3532.41|3532.41|3532.41|3532.41|3532.41|3532.41|3532.41|3532.41|0
1608625310000|2020-12-22 08:21:50|3534|3534|3534|3534|3534|3534|3534|3534|0
1608625320000|2020-12-22 08:22:00|3534.6|3534.6|3535.28|3535.28|3535.96|3535.96|3534.6|3534.6|0
1608625340000|2020-12-22 08:22:20|3536.87|3536.87|3538.58|3538.58|3538.58|3538.58|3536.87|3536.87|0
1608625350000|2020-12-22 08:22:30|3539.48|3539.48|3539.48|3539.48|3539.48|3539.48|3539.48|3539.48|0
1608625360000|2020-12-22 08:22:40|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|0
1608625370000|2020-12-22 08:22:50|3540.44|3540.44|3541.13|3541.13|3541.13|3541.13|3540.44|3540.44|0
1608625380000|2020-12-22 08:23:00|3540.96|3540.96|3540.12|3540.12|3540.96|3540.96|3540.12|3540.12|0
1608625390000|2020-12-22 08:23:10|3539.71|3539.71|3539.61|3539.61|3540.41|3540.41|3539.31|3539.31|0
1608625400000|2020-12-22 08:23:20|3540.41|3540.41|3540.12|3540.12|3540.41|3540.41|3539.61|3539.61|0
1608625410000|2020-12-22 08:23:30|3541.31|3541.31|3540.73|3540.73|3542.1|3542.1|3540.73|3540.73|0
1608625420000|2020-12-22 08:23:40|3541.15|3541.15|3541.49|3541.49|3541.49|3541.49|3540.46|3540.46|0
1608625430000|2020-12-22 08:23:50|3541.15|3541.15|3543.76|3543.76|3544.78|3544.78|3541.15|3541.15|0
1608625440000|2020-12-22 08:24:00|3542.73|3542.73|3540.92|3540.92|3542.73|3542.73|3540.92|3540.92|0
1608625450000|2020-12-22 08:24:10|3539.73|3539.73|3539.96|3539.96|3539.96|3539.96|3539.73|3539.73|0
1608625460000|2020-12-22 08:24:20|3539.39|3539.39|3536.77|3536.77|3539.39|3539.39|3536.77|3536.77|0
1608625470000|2020-12-22 08:24:30|3535.41|3535.41|3533.18|3533.18|3535.41|3535.41|3533.18|3533.18|0
1608625480000|2020-12-22 08:24:40|3532.69|3532.69|3532.69|3532.69|3532.69|3532.69|3532.01|3532.01|0
1608625490000|2020-12-22 08:24:50|3532.01|3532.01|3530.98|3530.98|3532.01|3532.01|3530.98|3530.98|0
1608625500000|2020-12-22 08:25:00|3532.69|3532.69|3533.03|3533.03|3533.03|3533.03|3532.69|3532.69|0
1608625510000|2020-12-22 08:25:10|3533.37|3533.37|3534.11|3534.11|3534.16|3534.16|3533.37|3533.37|0
1608625520000|2020-12-22 08:25:20|3535.82|3535.82|3539.61|3539.61|3539.61|3539.61|3535.82|3535.82|0
1608625530000|2020-12-22 08:25:30|3540.01|3540.01|3541.69|3541.69|3541.99|3541.99|3540.01|3540.01|0
1608625540000|2020-12-22 08:25:40|3541.8|3541.8|3541.8|3541.8|3541.8|3541.8|3541.8|3541.8|0
1608625550000|2020-12-22 08:25:50|3542.19|3542.19|3542.19|3542.19|3542.59|3542.59|3541.4|3541.4|0
1608625570000|2020-12-22 08:26:10|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|3541.4|0
1608625590000|2020-12-22 08:26:30|3539.42|3539.42|3541.12|3541.12|3541.12|3541.12|3539.42|3539.42|0
1608625600000|2020-12-22 08:26:40|3543.79|3543.79|3543.34|3543.34|3544.36|3544.36|3543.34|3543.34|0
1608625630000|2020-12-22 08:27:10|3545.73|3545.73|3546.07|3546.07|3546.07|3546.07|3545.73|3545.73|0
1608625640000|2020-12-22 08:27:20|3545.28|3545.28|3544.51|3544.51|3545.28|3545.28|3544.51|3544.51|0
1608625670000|2020-12-22 08:27:50|3542.8|3542.8|3543.91|3543.91|3543.91|3543.91|3542.8|3542.8|0
1608625680000|2020-12-22 08:28:00|3543.96|3543.96|3546.35|3546.35|3546.35|3546.35|3543.96|3543.96|0
1608625690000|2020-12-22 08:28:10|3547.14|3547.14|3546.74|3546.74|3547.14|3547.14|3546.74|3546.74|0
1608625700000|2020-12-22 08:28:20|3547.43|3547.43|3547.59|3547.59|3547.59|3547.59|3546.4|3546.4|0
1608625710000|2020-12-22 08:28:30|3547.91|3547.91|3547.76|3547.76|3547.91|3547.91|3547.76|3547.76|0
1608625720000|2020-12-22 08:28:40|3546.57|3546.57|3546.57|3546.57|3546.57|3546.57|3546.57|3546.57|0
1608625730000|2020-12-22 08:28:50|3547.76|3547.76|3547.76|3547.76|3547.76|3547.76|3547.76|3547.76|0
1608625740000|2020-12-22 08:29:00|3547.91|3547.91|3550.3|3550.3|3550.3|3550.3|3547.91|3547.91|0
1608625750000|2020-12-22 08:29:10|3551.49|3551.49|3552.81|3552.81|3552.81|3552.81|3551.44|3551.44|0
1608625760000|2020-12-22 08:29:20|3553.11|3553.11|3548.97|3548.97|3553.11|3553.11|3548.97|3548.97|0
1608625790000|2020-12-22 08:29:50|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|0
1608625800000|2020-12-22 08:30:00|3550.9|3550.9|3555.17|3555.17|3555.17|3555.17|3550.9|3550.9|0
1608625820000|2020-12-22 08:30:20|3555.97|3555.97|3556.67|3556.67|3556.67|3556.67|3554.08|3554.08|0
1608625830000|2020-12-22 08:30:30|3557.07|3557.07|3559.11|3559.11|3559.11|3559.11|3557.07|3557.07|0
1608625840000|2020-12-22 08:30:40|3559.8|3559.8|3557.87|3557.87|3560.19|3560.19|3557.87|3557.87|0
1608625850000|2020-12-22 08:30:50|3557.53|3557.53|3556.73|3556.73|3557.53|3557.53|3556.73|3556.73|0
1608625860000|2020-12-22 08:31:00|3556.39|3556.39|3558.99|3558.99|3558.99|3558.99|3556.39|3556.39|0
1608625870000|2020-12-22 08:31:10|3559.29|3559.29|3560.37|3560.37|3560.37|3560.37|3559.29|3559.29|0
1608625890000|2020-12-22 08:31:30|3560.04|3560.04|3560.04|3560.04|3560.04|3560.04|3560.04|3560.04|0
1608625900000|2020-12-22 08:31:40|3561.75|3561.75|3562.32|3562.32|3562.32|3562.32|3560.55|3560.55|0
1608625920000|2020-12-22 08:32:00|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|0
1608625940000|2020-12-22 08:32:20|3562.21|3562.21|3562.72|3562.72|3562.72|3562.72|3562.21|3562.21|0
1608625950000|2020-12-22 08:32:30|3562.37|3562.37|3560.45|3560.45|3562.37|3562.37|3560.45|3560.45|0
1608625960000|2020-12-22 08:32:40|3558.74|3558.74|3558.34|3558.34|3558.74|3558.74|3558.34|3558.34|0
1608625970000|2020-12-22 08:32:50|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|0
1608625980000|2020-12-22 08:33:00|3559.08|3559.08|3559.47|3559.47|3559.47|3559.47|3559.08|3559.08|0
1608626000000|2020-12-22 08:33:20|3559.13|3559.13|3559.13|3559.13|3559.13|3559.13|3559.13|3559.13|0
1608626010000|2020-12-22 08:33:30|3558.87|3558.87|3558.87|3558.87|3558.87|3558.87|3558.87|3558.87|0
1608626020000|2020-12-22 08:33:40|3557.5|3557.5|3556.8|3556.8|3557.5|3557.5|3556.8|3556.8|0
1608626030000|2020-12-22 08:33:50|3556|3556|3556|3556|3556|3556|3556|3556|0
1608626040000|2020-12-22 08:34:00|3554.98|3554.98|3553.1|3553.1|3554.98|3554.98|3553.1|3553.1|0
1608626050000|2020-12-22 08:34:10|3552.94|3552.94|3552.84|3552.84|3552.94|3552.94|3552.84|3552.84|0
1608626060000|2020-12-22 08:34:20|3554.2|3554.2|3554.54|3554.54|3554.54|3554.54|3554.2|3554.2|0
1608626070000|2020-12-22 08:34:30|3554.94|3554.94|3556.47|3556.47|3556.97|3556.97|3554.94|3554.94|0
1608626080000|2020-12-22 08:34:40|3556.72|3556.72|3556.77|3556.77|3556.77|3556.77|3556.72|3556.72|0
1608626090000|2020-12-22 08:34:50|3557.11|3557.11|3556.88|3556.88|3557.56|3557.56|3556.88|3556.88|0
1608626100000|2020-12-22 08:35:00|3558.07|3558.07|3558.25|3558.25|3559.44|3559.44|3556.26|3556.26|0
1608626110000|2020-12-22 08:35:10|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|0
1608626120000|2020-12-22 08:35:20|3560.52|3560.52|3561.42|3561.42|3561.42|3561.42|3560.52|3560.52|0
1608626130000|2020-12-22 08:35:30|3561.81|3561.81|3561.13|3561.13|3561.81|3561.81|3561.13|3561.13|0
1608626140000|2020-12-22 08:35:40|3560.73|3560.73|3560.73|3560.73|3560.73|3560.73|3560.73|3560.73|0
1608626150000|2020-12-22 08:35:50|3561.92|3561.92|3560.05|3560.05|3561.92|3561.92|3560.05|3560.05|0
1608626160000|2020-12-22 08:36:00|3560.1|3560.1|3560.1|3560.1|3560.1|3560.1|3560.1|3560.1|0
1608626170000|2020-12-22 08:36:10|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|0
1608626200000|2020-12-22 08:36:40|3561.47|3561.47|3561.81|3561.81|3561.81|3561.81|3561.47|3561.47|0
1608626210000|2020-12-22 08:36:50|3560.79|3560.79|3563.17|3563.17|3563.17|3563.17|3560.79|3560.79|0
1608626220000|2020-12-22 08:37:00|3563.96|3563.96|3560.61|3560.61|3563.96|3563.96|3560.61|3560.61|0
1608626230000|2020-12-22 08:37:10|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|0
1608626250000|2020-12-22 08:37:30|3560.9|3560.9|3560.56|3560.56|3560.9|3560.9|3560.56|3560.56|0
1608626260000|2020-12-22 08:37:40|3560.22|3560.22|3559.02|3559.02|3560.22|3560.22|3559.02|3559.02|0
1608626280000|2020-12-22 08:38:00|3559.82|3559.82|3561.58|3561.58|3561.58|3561.58|3559.31|3559.31|0
1608626290000|2020-12-22 08:38:10|3561.18|3561.18|3561.18|3561.18|3561.18|3561.18|3561.18|3561.18|0
1608626310000|2020-12-22 08:38:30|3560.79|3560.79|3561.58|3561.58|3561.58|3561.58|3560.79|3560.79|0
1608626320000|2020-12-22 08:38:40|3561.53|3561.53|3561.53|3561.53|3561.53|3561.53|3561.53|3561.53|0
1608626340000|2020-12-22 08:39:00|3560.84|3560.84|3561.09|3561.09|3561.09|3561.09|3560.84|3560.84|0
1608626350000|2020-12-22 08:39:10|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|0
1608626360000|2020-12-22 08:39:20|3562.25|3562.25|3563.39|3563.39|3563.39|3563.39|3562.25|3562.25|0
1608626370000|2020-12-22 08:39:30|3562.99|3562.99|3562.99|3562.99|3562.99|3562.99|3562.99|3562.99|0
1608626380000|2020-12-22 08:39:40|3561.28|3561.28|3560.71|3560.71|3561.28|3561.28|3560.71|3560.71|0
1608626390000|2020-12-22 08:39:50|3559.12|3559.12|3559.57|3559.57|3559.57|3559.57|3558.78|3558.78|0
1608626410000|2020-12-22 08:40:10|3559.74|3559.74|3562.08|3562.08|3562.08|3562.08|3559.74|3559.74|0
1608626420000|2020-12-22 08:40:20|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|3562.76|0
1608626430000|2020-12-22 08:40:30|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|0
1608626440000|2020-12-22 08:40:40|3562.26|3562.26|3562.26|3562.26|3562.26|3562.26|3562.26|3562.26|0
1608626450000|2020-12-22 08:40:50|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|3561.86|0
1608626470000|2020-12-22 08:41:10|3562.66|3562.66|3563.93|3563.93|3563.93|3563.93|3562.66|3562.66|0
1608626480000|2020-12-22 08:41:20|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|0
1608626500000|2020-12-22 08:41:40|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|0
1608626510000|2020-12-22 08:41:50|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|0
1608626520000|2020-12-22 08:42:00|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|0
1608626530000|2020-12-22 08:42:10|3563.75|3563.75|3564.1|3564.1|3564.1|3564.1|3563.75|3563.75|0
1608626540000|2020-12-22 08:42:20|3563.75|3563.75|3562.73|3562.73|3563.75|3563.75|3562.73|3562.73|0
1608626550000|2020-12-22 08:42:30|3563.13|3563.13|3563.81|3563.81|3563.81|3563.81|3563.13|3563.13|0
1608626560000|2020-12-22 08:42:40|3563.47|3563.47|3563.47|3563.47|3563.47|3563.47|3563.47|3563.47|0
1608626570000|2020-12-22 08:42:50|3562.67|3562.67|3563.07|3563.07|3563.07|3563.07|3562.28|3562.28|0
1608626580000|2020-12-22 08:43:00|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|0
1608626590000|2020-12-22 08:43:10|3562.08|3562.08|3560.86|3560.86|3562.08|3562.08|3560.86|3560.86|0
1608626610000|2020-12-22 08:43:30|3561.16|3561.16|3561.24|3561.24|3561.24|3561.24|3561.16|3561.16|0
1608626620000|2020-12-22 08:43:40|3561.12|3561.12|3561.12|3561.12|3561.12|3561.12|3561.12|3561.12|0
1608626630000|2020-12-22 08:43:50|3562.14|3562.14|3563.33|3563.33|3563.33|3563.33|3562.14|3562.14|0
1608626640000|2020-12-22 08:44:00|3562.54|3562.54|3562.54|3562.54|3562.54|3562.54|3562.54|3562.54|0
1608626650000|2020-12-22 08:44:10|3562.29|3562.29|3560.7|3560.7|3562.29|3562.29|3560.7|3560.7|0
1608626660000|2020-12-22 08:44:20|3561.05|3561.05|3560.7|3560.7|3561.05|3561.05|3560.7|3560.7|0
1608626670000|2020-12-22 08:44:30|3561.05|3561.05|3562.82|3562.82|3562.82|3562.82|3561.05|3561.05|0
1608626680000|2020-12-22 08:44:40|3563.5|3563.5|3564.19|3564.19|3564.19|3564.19|3563.5|3563.5|0
1608626690000|2020-12-22 08:44:50|3564.98|3564.98|3564.58|3564.58|3564.98|3564.98|3564.58|3564.58|0
1608626700000|2020-12-22 08:45:00|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|3564.98|0
1608626710000|2020-12-22 08:45:10|3564.64|3564.64|3563.6|3563.6|3564.64|3564.64|3563.6|3563.6|0
1608626720000|2020-12-22 08:45:20|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|0
1608626730000|2020-12-22 08:45:30|3563.37|3563.37|3563.37|3563.37|3563.37|3563.37|3563.37|3563.37|0
1608626740000|2020-12-22 08:45:40|3564.17|3564.17|3564.85|3564.85|3564.85|3564.85|3564.17|3564.17|0
1608626750000|2020-12-22 08:45:50|3564.51|3564.51|3565.3|3565.3|3565.3|3565.3|3564.51|3564.51|0
1608626770000|2020-12-22 08:46:10|3565.64|3565.64|3567.18|3567.18|3567.18|3567.18|3565.64|3565.64|0
1608626780000|2020-12-22 08:46:20|3567.34|3567.34|3566.15|3566.15|3567.34|3567.34|3566.15|3566.15|0
1608626800000|2020-12-22 08:46:40|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|0
1608626810000|2020-12-22 08:46:50|3567.29|3567.29|3568.31|3568.31|3568.31|3568.31|3567.29|3567.29|0
1608626820000|2020-12-22 08:47:00|3568.47|3568.47|3568.42|3568.42|3568.47|3568.47|3568.42|3568.42|0
1608626830000|2020-12-22 08:47:10|3568.26|3568.26|3566.23|3566.23|3568.26|3568.26|3566.23|3566.23|0
1608626840000|2020-12-22 08:47:20|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|0
1608626850000|2020-12-22 08:47:30|3567.7|3567.7|3567.85|3567.85|3567.85|3567.85|3567.7|3567.7|0
1608626860000|2020-12-22 08:47:40|3568.65|3568.65|3568.65|3568.65|3568.65|3568.65|3568.65|3568.65|0
1608626890000|2020-12-22 08:48:10|3569.67|3569.67|3569.93|3569.93|3570.01|3570.01|3569.62|3569.62|0
1608626900000|2020-12-22 08:48:20|3571.12|3571.12|3571.41|3571.41|3571.41|3571.41|3570.72|3570.72|0
1608626910000|2020-12-22 08:48:30|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|3572.09|0
1608626920000|2020-12-22 08:48:40|3572.57|3572.57|3572.69|3572.69|3572.69|3572.69|3572.57|3572.57|0
1608626930000|2020-12-22 08:48:50|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|0
1608626940000|2020-12-22 08:49:00|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|3573.01|0
1608626950000|2020-12-22 08:49:10|3571.82|3571.82|3571.82|3571.82|3571.82|3571.82|3571.82|3571.82|0
1608626960000|2020-12-22 08:49:20|3570.45|3570.45|3569.26|3569.26|3570.45|3570.45|3569.26|3569.26|0
1608626970000|2020-12-22 08:49:30|3567.28|3567.28|3567.28|3567.28|3567.28|3567.28|3567.28|3567.28|0
1608626980000|2020-12-22 08:49:40|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|3566.94|0
1608626990000|2020-12-22 08:49:50|3569.32|3569.32|3569.32|3569.32|3569.32|3569.32|3569.32|3569.32|0
1608627000000|2020-12-22 08:50:00|3569.43|3569.43|3570.45|3570.45|3570.45|3570.45|3569.43|3569.43|0
1608627010000|2020-12-22 08:50:10|3570.79|3570.79|3570.79|3570.79|3570.79|3570.79|3570.79|3570.79|0
1608627030000|2020-12-22 08:50:30|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|0
1608627040000|2020-12-22 08:50:40|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|0
1608627050000|2020-12-22 08:50:50|3571.98|3571.98|3571.42|3571.42|3572.27|3572.27|3571.08|3571.08|0
1608627060000|2020-12-22 08:51:00|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|3571.08|0
1608627070000|2020-12-22 08:51:10|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|3570.74|0
1608627080000|2020-12-22 08:51:20|3569.94|3569.94|3570.29|3570.29|3570.29|3570.29|3569.94|3569.94|0
1608627120000|2020-12-22 08:52:00|3569.94|3569.94|3571.13|3571.13|3571.13|3571.13|3569.94|3569.94|0
1608627140000|2020-12-22 08:52:20|3570.45|3570.45|3570.81|3570.81|3570.81|3570.81|3570.45|3570.45|0
1608627150000|2020-12-22 08:52:30|3571.21|3571.21|3571.21|3571.21|3571.21|3571.21|3571.21|3571.21|0
1608627170000|2020-12-22 08:52:50|3570.81|3570.81|3570.81|3570.81|3570.81|3570.81|3570.81|3570.81|0
1608627180000|2020-12-22 08:53:00|3570.86|3570.86|3572.74|3572.74|3572.74|3572.74|3570.86|3570.86|0
1608627190000|2020-12-22 08:53:10|3573.42|3573.42|3572.97|3572.97|3573.76|3573.76|3572.97|3572.97|0
1608627200000|2020-12-22 08:53:20|3573.76|3573.76|3574.65|3574.65|3575.44|3575.44|3573.76|3573.76|0
1608627220000|2020-12-22 08:53:40|3573.96|3573.96|3574.76|3574.76|3574.76|3574.76|3573.96|3573.96|0
1608627230000|2020-12-22 08:53:50|3572.38|3572.38|3572.38|3572.38|3572.38|3572.38|3572.38|3572.38|0
1608627240000|2020-12-22 08:54:00|3574.36|3574.36|3573.57|3573.57|3574.36|3574.36|3573.57|3573.57|0
1608627250000|2020-12-22 08:54:10|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|0
1608627280000|2020-12-22 08:54:40|3571.75|3571.75|3571.6|3571.6|3572.15|3572.15|3571.6|3571.6|0
1608627290000|2020-12-22 08:54:50|3572.79|3572.79|3572.79|3572.79|3572.79|3572.79|3572.79|3572.79|0
1608627300000|2020-12-22 08:55:00|3573.62|3573.62|3573.62|3573.62|3573.62|3573.62|3573.62|3573.62|0
1608627310000|2020-12-22 08:55:10|3573.56|3573.56|3575.69|3575.69|3575.69|3575.69|3573.56|3573.56|0
1608627320000|2020-12-22 08:55:20|3576.48|3576.48|3576.14|3576.14|3576.48|3576.48|3576.14|3576.14|0
1608627340000|2020-12-22 08:55:40|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|0
1608627350000|2020-12-22 08:55:50|3577.23|3577.23|3576.67|3576.67|3577.23|3577.23|3575.64|3575.64|0
1608627360000|2020-12-22 08:56:00|3577.69|3577.69|3577.3|3577.3|3577.69|3577.69|3577.3|3577.3|0
1608627370000|2020-12-22 08:56:10|3577.15|3577.15|3575.51|3575.51|3577.2|3577.2|3575.51|3575.51|0
1608627400000|2020-12-22 08:56:40|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|3575.17|0
1608627410000|2020-12-22 08:56:50|3575.51|3575.51|3575.4|3575.4|3575.51|3575.51|3575.4|3575.4|0
1608627420000|2020-12-22 08:57:00|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|0
1608627450000|2020-12-22 08:57:30|3578.28|3578.28|3577.6|3577.6|3578.28|3578.28|3577.6|3577.6|0
1608627460000|2020-12-22 08:57:40|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|3577.45|0
1608627470000|2020-12-22 08:57:50|3576.96|3576.96|3575.77|3575.77|3576.96|3576.96|3575.77|3575.77|0
1608627480000|2020-12-22 08:58:00|3574.4|3574.4|3574.99|3574.99|3574.99|3574.99|3574.4|3574.4|0
1608627490000|2020-12-22 08:58:10|3575.78|3575.78|3575.73|3575.73|3575.78|3575.78|3575.73|3575.73|0
1608627500000|2020-12-22 08:58:20|3575.29|3575.29|3576.14|3576.14|3576.82|3576.82|3575.29|3575.29|0
1608627510000|2020-12-22 08:58:30|3576.55|3576.55|3574.62|3574.62|3576.55|3576.55|3574.62|3574.62|0
1608627530000|2020-12-22 08:58:50|3573.53|3573.53|3570.88|3570.88|3573.53|3573.53|3570.88|3570.88|0
1608627540000|2020-12-22 08:59:00|3572.3|3572.3|3573.1|3573.1|3573.1|3573.1|3572.3|3572.3|0
1608627550000|2020-12-22 08:59:10|3571.9|3571.9|3571.9|3571.9|3571.9|3571.9|3571.9|3571.9|0
1608627580000|2020-12-22 08:59:40|3573.1|3573.1|3572.55|3572.55|3573.34|3573.34|3572.55|3572.55|0
1608627590000|2020-12-22 08:59:50|3573.23|3573.23|3573.57|3573.57|3573.92|3573.92|3573.23|3573.23|0
1608627600000|2020-12-22 09:00:00|3573.92|3573.92|3573.92|3573.92|3573.92|3573.92|3573.92|3573.92|0
1608627610000|2020-12-22 09:00:10|3574.07|3574.07|3574.07|3574.07|3574.07|3574.07|3574.07|3574.07|0
1608627620000|2020-12-22 09:00:20|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|0
1608627630000|2020-12-22 09:00:30|3574.75|3574.75|3575.54|3575.54|3575.54|3575.54|3574.35|3574.35|0
1608627640000|2020-12-22 09:00:40|3574.86|3574.86|3574.18|3574.18|3574.86|3574.86|3574.18|3574.18|0
1608627650000|2020-12-22 09:00:50|3573.78|3573.78|3572.84|3572.84|3573.78|3573.78|3572.84|3572.84|0
1608627660000|2020-12-22 09:01:00|3572.6|3572.6|3572.6|3572.6|3572.6|3572.6|3572.6|3572.6|0
1608627680000|2020-12-22 09:01:20|3573.36|3573.36|3573.36|3573.36|3573.36|3573.36|3573.36|3573.36|0
1608627710000|2020-12-22 09:01:50|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|3574.55|0
1608627720000|2020-12-22 09:02:00|3575.92|3575.92|3574.73|3574.73|3575.92|3575.92|3574.73|3574.73|0
1608627730000|2020-12-22 09:02:10|3574.78|3574.78|3574.78|3574.78|3574.78|3574.78|3574.78|3574.78|0
1608627750000|2020-12-22 09:02:30|3574.94|3574.94|3574.78|3574.78|3574.94|3574.94|3574.78|3574.78|0
1608627760000|2020-12-22 09:02:40|3574.44|3574.44|3575.81|3575.81|3575.81|3575.81|3574.44|3574.44|0
1608627770000|2020-12-22 09:02:50|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|3575.46|0
1608627780000|2020-12-22 09:03:00|3575.57|3575.57|3575.17|3575.17|3575.57|3575.57|3575.17|3575.17|0
1608627790000|2020-12-22 09:03:10|3575.09|3575.09|3575.09|3575.09|3575.09|3575.09|3575.09|3575.09|0
1608627800000|2020-12-22 09:03:20|3575.26|3575.26|3575.2|3575.2|3576.05|3576.05|3574.86|3574.86|0
1608627810000|2020-12-22 09:03:30|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|3575.37|0
1608627820000|2020-12-22 09:03:40|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|3575.71|0
1608627830000|2020-12-22 09:03:50|3577.3|3577.3|3577.3|3577.3|3577.3|3577.3|3577.3|3577.3|0
1608627840000|2020-12-22 09:04:00|3577.64|3577.64|3577.74|3577.74|3577.74|3577.74|3577.64|3577.64|0
1608627850000|2020-12-22 09:04:10|3577.4|3577.4|3576.67|3576.67|3577.4|3577.4|3576.67|3576.67|0
1608627900000|2020-12-22 09:05:00|3576.75|3576.75|3576.91|3576.91|3576.91|3576.91|3576.75|3576.75|0
1608627920000|2020-12-22 09:05:20|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|3576.23|0
1608627930000|2020-12-22 09:05:30|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|0
1608627960000|2020-12-22 09:06:00|3575.21|3575.21|3575.21|3575.21|3575.21|3575.21|3575.21|3575.21|0
1608627980000|2020-12-22 09:06:20|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|3574.41|0
1608627990000|2020-12-22 09:06:30|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|3574.02|0
1608628020000|2020-12-22 09:07:00|3574.17|3574.17|3575.3|3575.3|3575.64|3575.64|3573.66|3573.66|0
1608628030000|2020-12-22 09:07:10|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|3574.51|0
1608628040000|2020-12-22 09:07:20|3574.8|3574.8|3574.8|3574.8|3574.8|3574.8|3574.8|3574.8|0
1608628050000|2020-12-22 09:07:30|3574.01|3574.01|3574.01|3574.01|3574.01|3574.01|3574.01|3574.01|0
1608628060000|2020-12-22 09:07:40|3574.12|3574.12|3574.12|3574.12|3574.12|3574.12|3574.12|3574.12|0
1608628100000|2020-12-22 09:08:20|3575.7|3575.7|3575.65|3575.65|3575.7|3575.7|3575.31|3575.31|0
1608628110000|2020-12-22 09:08:30|3575.25|3575.25|3575.25|3575.25|3575.25|3575.25|3574.46|3574.46|0
1608628130000|2020-12-22 09:08:50|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|3575.59|0
1608628140000|2020-12-22 09:09:00|3576.28|3576.28|3576.84|3576.84|3576.84|3576.84|3576.28|3576.28|0
1608628150000|2020-12-22 09:09:10|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|3577.25|0
1608628160000|2020-12-22 09:09:20|3577.47|3577.47|3578.55|3578.55|3578.55|3578.55|3577.47|3577.47|0
1608628170000|2020-12-22 09:09:30|3578.49|3578.49|3578.82|3578.82|3578.82|3578.82|3578.49|3578.49|0
1608628180000|2020-12-22 09:09:40|3579.62|3579.62|3584.81|3584.81|3585.44|3585.44|3579.62|3579.62|0
1608628190000|2020-12-22 09:09:50|3583.78|3583.78|3583.43|3583.43|3583.93|3583.93|3583.19|3583.19|0
1608628200000|2020-12-22 09:10:00|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|0
1608628210000|2020-12-22 09:10:10|3583.53|3583.53|3583.92|3583.92|3583.92|3583.92|3583.53|3583.53|0
1608628220000|2020-12-22 09:10:20|3583.76|3583.76|3583.51|3583.51|3583.76|3583.76|3583.51|3583.51|0
1608628230000|2020-12-22 09:10:30|3583.26|3583.26|3582.93|3582.93|3583.26|3583.26|3582.93|3582.93|0
1608628250000|2020-12-22 09:10:50|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|0
1608628260000|2020-12-22 09:11:00|3582.02|3582.02|3581.09|3581.09|3582.02|3582.02|3581.09|3581.09|0
1608628270000|2020-12-22 09:11:10|3580.85|3580.85|3579.82|3579.82|3580.85|3580.85|3579.82|3579.82|0
1608628280000|2020-12-22 09:11:20|3579.94|3579.94|3579.58|3579.58|3579.94|3579.94|3579.58|3579.58|0
1608628290000|2020-12-22 09:11:30|3580.38|3580.38|3580.38|3580.38|3580.38|3580.38|3580.38|3580.38|0
1608628300000|2020-12-22 09:11:40|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|0
1608628310000|2020-12-22 09:11:50|3580.63|3580.63|3581.42|3581.42|3581.5|3581.5|3580.63|3580.63|0
1608628320000|2020-12-22 09:12:00|3582.44|3582.44|3582.2|3582.2|3582.59|3582.59|3582.2|3582.2|0
1608628330000|2020-12-22 09:12:10|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|0
1608628350000|2020-12-22 09:12:30|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|0
1608628360000|2020-12-22 09:12:40|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|0
1608628380000|2020-12-22 09:13:00|3582.24|3582.24|3582.64|3582.64|3582.64|3582.64|3582.24|3582.24|0
1608628390000|2020-12-22 09:13:10|3581.95|3581.95|3581.27|3581.27|3581.95|3581.95|3581.27|3581.27|0
1608628400000|2020-12-22 09:13:20|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|3581.61|0
1608628410000|2020-12-22 09:13:30|3582.3|3582.3|3584.69|3584.69|3584.69|3584.69|3582.3|3582.3|0
1608628420000|2020-12-22 09:13:40|3585.37|3585.37|3585.37|3585.37|3585.37|3585.37|3585.37|3585.37|0
1608628430000|2020-12-22 09:13:50|3585.77|3585.77|3587.28|3587.28|3587.28|3587.28|3585.77|3585.77|0
1608628440000|2020-12-22 09:14:00|3586.59|3586.59|3586.93|3586.93|3586.93|3586.93|3586.59|3586.59|0
1608628460000|2020-12-22 09:14:20|3587.62|3587.62|3587.62|3587.62|3587.62|3587.62|3587.62|3587.62|0
1608628470000|2020-12-22 09:14:30|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|0
1608628480000|2020-12-22 09:14:40|3587.9|3587.9|3587.9|3587.9|3587.9|3587.9|3587.9|3587.9|0
1608628490000|2020-12-22 09:14:50|3588.59|3588.59|3588.92|3588.92|3588.92|3588.92|3588.59|3588.59|0
1608628500000|2020-12-22 09:15:00|3589.17|3589.17|3589.59|3589.59|3589.59|3589.59|3589.17|3589.17|0
1608628510000|2020-12-22 09:15:10|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|3589.84|0
1608628520000|2020-12-22 09:15:20|3590.53|3590.53|3590.53|3590.53|3590.53|3590.53|3590.53|3590.53|0
1608628530000|2020-12-22 09:15:30|3589.95|3589.95|3589.15|3589.15|3589.95|3589.95|3589.15|3589.15|0
1608628540000|2020-12-22 09:15:40|3588.81|3588.81|3588.81|3588.81|3588.81|3588.81|3588.81|3588.81|0
1608628550000|2020-12-22 09:15:50|3588.02|3588.02|3586.58|3586.58|3588.02|3588.02|3586.58|3586.58|0
1608628570000|2020-12-22 09:16:10|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|3585.9|0
1608628590000|2020-12-22 09:16:30|3586.92|3586.92|3586.87|3586.87|3586.92|3586.92|3586.87|3586.87|0
1608628600000|2020-12-22 09:16:40|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|3586.47|0
1608628620000|2020-12-22 09:17:00|3586.81|3586.81|3585.05|3585.05|3586.81|3586.81|3585.05|3585.05|0
1608628630000|2020-12-22 09:17:10|3584.88|3584.88|3585.27|3585.27|3585.27|3585.27|3584.88|3584.88|0
1608628640000|2020-12-22 09:17:20|3584.94|3584.94|3584.14|3584.14|3584.94|3584.94|3584.14|3584.14|0
1608628660000|2020-12-22 09:17:40|3583.46|3583.46|3583.46|3583.46|3583.46|3583.46|3583.46|3583.46|0
1608628680000|2020-12-22 09:18:00|3583.29|3583.29|3580.89|3580.89|3583.29|3583.29|3580.72|3580.72|0
1608628690000|2020-12-22 09:18:10|3581.22|3581.22|3582.09|3582.09|3582.09|3582.09|3581.22|3581.22|0
1608628700000|2020-12-22 09:18:20|3581.41|3581.41|3579.91|3579.91|3581.41|3581.41|3579.57|3579.57|0
1608628710000|2020-12-22 09:18:30|3580.25|3580.25|3580.75|3580.75|3580.75|3580.75|3580.25|3580.25|0
1608628720000|2020-12-22 09:18:40|3580.41|3580.41|3580.41|3580.41|3580.41|3580.41|3580.41|3580.41|0
1608628730000|2020-12-22 09:18:50|3580.57|3580.57|3580.97|3580.97|3580.97|3580.97|3580.17|3580.17|0
1608628740000|2020-12-22 09:19:00|3579.94|3579.94|3579.39|3579.39|3579.94|3579.94|3579.39|3579.39|0
1608628750000|2020-12-22 09:19:10|3579.74|3579.74|3579.29|3579.29|3579.74|3579.74|3579.29|3579.29|0
1608628770000|2020-12-22 09:19:30|3578.95|3578.95|3579.45|3579.45|3579.45|3579.45|3578.95|3578.95|0
1608628790000|2020-12-22 09:19:50|3579.5|3579.5|3580.53|3580.53|3580.53|3580.53|3579.5|3579.5|0
1608628800000|2020-12-22 09:20:00|3580.37|3580.37|3580.37|3580.37|3580.37|3580.37|3580.37|3580.37|0
1608628810000|2020-12-22 09:20:10|3579.88|3579.88|3579.96|3579.96|3579.96|3579.96|3579.88|3579.88|0
1608628820000|2020-12-22 09:20:20|3579.17|3579.17|3578.77|3578.77|3579.17|3579.17|3578.77|3578.77|0
1608628830000|2020-12-22 09:20:30|3578.62|3578.62|3578.34|3578.34|3578.73|3578.73|3578.34|3578.34|0
1608628840000|2020-12-22 09:20:40|3578.17|3578.17|3578.28|3578.28|3578.28|3578.28|3578.17|3578.17|0
1608628850000|2020-12-22 09:20:50|3577.88|3577.88|3578.53|3578.53|3578.53|3578.53|3577.88|3577.88|0
1608628860000|2020-12-22 09:21:00|3578.44|3578.44|3578.75|3578.75|3578.75|3578.75|3578.44|3578.44|0
1608628870000|2020-12-22 09:21:10|3579.94|3579.94|3579.59|3579.59|3579.94|3579.94|3579.59|3579.59|0
1608628880000|2020-12-22 09:21:20|3579.25|3579.25|3579.54|3579.54|3579.59|3579.59|3579.25|3579.25|0
1608628910000|2020-12-22 09:21:50|3579.88|3579.88|3580.57|3580.57|3580.57|3580.57|3579.88|3579.88|0
1608628920000|2020-12-22 09:22:00|3580.91|3580.91|3581.25|3581.25|3581.25|3581.25|3580.91|3580.91|0
1608628930000|2020-12-22 09:22:10|3581.83|3581.83|3582.14|3582.14|3582.22|3582.22|3581.83|3581.83|0
1608628950000|2020-12-22 09:22:30|3582.31|3582.31|3581.97|3581.97|3582.31|3582.31|3581.97|3581.97|0
1608628960000|2020-12-22 09:22:40|3582.05|3582.05|3581.88|3581.88|3582.05|3582.05|3581.88|3581.88|0
1608628970000|2020-12-22 09:22:50|3582.22|3582.22|3584.04|3584.04|3584.04|3584.04|3582.22|3582.22|0
1608628980000|2020-12-22 09:23:00|3584.31|3584.31|3584.48|3584.48|3584.48|3584.48|3584.31|3584.31|0
1608628990000|2020-12-22 09:23:10|3585.27|3585.27|3585.27|3585.27|3585.27|3585.27|3585.27|3585.27|0
1608629000000|2020-12-22 09:23:20|3585.95|3585.95|3586.64|3586.64|3586.64|3586.64|3585.95|3585.95|0
1608629020000|2020-12-22 09:23:40|3588.17|3588.17|3589.23|3589.23|3589.23|3589.23|3588.17|3588.17|0
1608629030000|2020-12-22 09:23:50|3589.91|3589.91|3588.03|3588.03|3589.91|3589.91|3587.7|3587.7|0
1608629040000|2020-12-22 09:24:00|3587.78|3587.78|3587.01|3587.01|3587.78|3587.78|3587.01|3587.01|0
1608629050000|2020-12-22 09:24:10|3586.22|3586.22|3584.46|3584.46|3586.22|3586.22|3584.46|3584.46|0
1608629060000|2020-12-22 09:24:20|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|0
1608629090000|2020-12-22 09:24:50|3584.47|3584.47|3584.57|3584.57|3584.57|3584.57|3584.47|3584.47|0
1608629100000|2020-12-22 09:25:00|3583.78|3583.78|3583.38|3583.38|3583.78|3583.78|3583.38|3583.38|0
1608629110000|2020-12-22 09:25:10|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1608629120000|2020-12-22 09:25:20|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|0
1608629130000|2020-12-22 09:25:30|3584.29|3584.29|3584.29|3584.29|3584.29|3584.29|3584.29|3584.29|0
1608629150000|2020-12-22 09:25:50|3584.63|3584.63|3584.79|3584.79|3584.79|3584.79|3584.63|3584.63|0
1608629170000|2020-12-22 09:26:10|3585.19|3585.19|3585.19|3585.19|3585.19|3585.19|3585.19|3585.19|0
1608629180000|2020-12-22 09:26:20|3585.59|3585.59|3585.34|3585.34|3585.59|3585.59|3585.34|3585.34|0
1608629190000|2020-12-22 09:26:30|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|0
1608629200000|2020-12-22 09:26:40|3584.15|3584.15|3583.17|3583.17|3584.15|3584.15|3583.17|3583.17|0
1608629210000|2020-12-22 09:26:50|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|0
1608629230000|2020-12-22 09:27:10|3582.44|3582.44|3582.44|3582.44|3582.44|3582.44|3582.44|3582.44|0
1608629240000|2020-12-22 09:27:20|3582.36|3582.36|3581.13|3581.13|3582.36|3582.36|3580.79|3580.79|0
1608629250000|2020-12-22 09:27:30|3581.47|3581.47|3581.13|3581.13|3581.47|3581.47|3581.13|3581.13|0
1608629260000|2020-12-22 09:27:40|3580.79|3580.79|3581.13|3581.13|3581.13|3581.13|3580.45|3580.45|0
1608629270000|2020-12-22 09:27:50|3580.89|3580.89|3580.65|3580.65|3580.89|3580.89|3580.65|3580.65|0
1608629280000|2020-12-22 09:28:00|3580.99|3580.99|3581.34|3581.34|3581.34|3581.34|3580.99|3580.99|0
1608629290000|2020-12-22 09:28:10|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|0
1608629310000|2020-12-22 09:28:30|3583.15|3583.15|3581.95|3581.95|3583.15|3583.15|3581.95|3581.95|0
1608629320000|2020-12-22 09:28:40|3582.11|3582.11|3582.8|3582.8|3582.8|3582.8|3582.11|3582.11|0
1608629340000|2020-12-22 09:29:00|3582.45|3582.45|3583.48|3583.48|3583.48|3583.48|3582.45|3582.45|0
1608629350000|2020-12-22 09:29:10|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|0
1608629360000|2020-12-22 09:29:20|3583.93|3583.93|3584.33|3584.33|3584.33|3584.33|3583.93|3583.93|0
1608629370000|2020-12-22 09:29:30|3583.99|3583.99|3583.99|3583.99|3583.99|3583.99|3583.99|3583.99|0
1608629390000|2020-12-22 09:29:50|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|0
1608629400000|2020-12-22 09:30:00|3584.05|3584.05|3584.42|3584.42|3584.57|3584.57|3583.81|3583.81|0
1608629410000|2020-12-22 09:30:10|3584.27|3584.27|3584.27|3584.27|3584.27|3584.27|3584.27|3584.27|0
1608629420000|2020-12-22 09:30:20|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|3584.21|0
1608629430000|2020-12-22 09:30:30|3583.02|3583.02|3582.63|3582.63|3583.02|3583.02|3582.63|3582.63|0
1608629440000|2020-12-22 09:30:40|3581.6|3581.6|3581.27|3581.27|3581.6|3581.6|3581.27|3581.27|0
1608629450000|2020-12-22 09:30:50|3581.06|3581.06|3582.27|3582.27|3582.27|3582.27|3581.06|3581.06|0
1608629460000|2020-12-22 09:31:00|3583.46|3583.46|3583.8|3583.8|3583.8|3583.8|3583.46|3583.46|0
1608629480000|2020-12-22 09:31:20|3583.46|3583.46|3582.78|3582.78|3583.46|3583.46|3582.78|3582.78|0
1608629520000|2020-12-22 09:32:00|3582.06|3582.06|3581.12|3581.12|3582.06|3582.06|3581.04|3581.04|0
1608629550000|2020-12-22 09:32:30|3580.09|3580.09|3580.09|3580.09|3580.09|3580.09|3580.09|3580.09|0
1608629560000|2020-12-22 09:32:40|3577.97|3577.97|3576.78|3576.78|3577.97|3577.97|3576.78|3576.78|0
1608629570000|2020-12-22 09:32:50|3576.44|3576.44|3576.69|3576.69|3576.69|3576.69|3576.44|3576.44|0
1608629590000|2020-12-22 09:33:10|3576.35|3576.35|3575.7|3575.7|3576.35|3576.35|3575.7|3575.7|0
1608629600000|2020-12-22 09:33:20|3574.68|3574.68|3574.68|3574.68|3574.68|3574.68|3574.68|3574.68|0
1608629610000|2020-12-22 09:33:30|3574.6|3574.6|3574.2|3574.2|3574.6|3574.6|3574.2|3574.2|0
1608629620000|2020-12-22 09:33:40|3573.8|3573.8|3573.8|3573.8|3573.8|3573.8|3573.8|3573.8|0
1608629640000|2020-12-22 09:34:00|3573.97|3573.97|3573.28|3573.28|3573.97|3573.97|3573.28|3573.28|0
1608629650000|2020-12-22 09:34:10|3572.94|3572.94|3572.94|3572.94|3572.94|3572.94|3572.94|3572.94|0
1608629660000|2020-12-22 09:34:20|3571.92|3571.92|3570.39|3570.39|3571.92|3571.92|3570.39|3570.39|0
1608629670000|2020-12-22 09:34:30|3569.99|3569.99|3569.66|3569.66|3570.39|3570.39|3569.26|3569.26|0
1608629680000|2020-12-22 09:34:40|3569.31|3569.31|3568.63|3568.63|3569.31|3569.31|3568.63|3568.63|0
1608629700000|2020-12-22 09:35:00|3568.47|3568.47|3568.47|3568.47|3568.47|3568.47|3568.47|3568.47|0
1608629710000|2020-12-22 09:35:10|3568.07|3568.07|3568.07|3568.07|3568.07|3568.07|3568.07|3568.07|0
1608629720000|2020-12-22 09:35:20|3568.95|3568.95|3570.71|3570.71|3570.71|3570.71|3568.95|3568.95|0
1608629730000|2020-12-22 09:35:30|3571.05|3571.05|3571.05|3571.05|3571.05|3571.05|3571.05|3571.05|0
1608629750000|2020-12-22 09:35:50|3571.39|3571.39|3571.39|3571.39|3571.39|3571.39|3571.39|3571.39|0
1608629760000|2020-12-22 09:36:00|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|0
1608629770000|2020-12-22 09:36:10|3573.03|3573.03|3575.89|3575.89|3575.89|3575.89|3573.03|3573.03|0
1608629780000|2020-12-22 09:36:20|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|0
1608629790000|2020-12-22 09:36:30|3577.4|3577.4|3576.67|3576.67|3577.46|3577.46|3576.67|3576.67|0
1608629800000|2020-12-22 09:36:40|3576.75|3576.75|3575.9|3575.9|3576.75|3576.75|3575.9|3575.9|0
1608629840000|2020-12-22 09:37:20|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|0
1608629850000|2020-12-22 09:37:30|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|0
1608629860000|2020-12-22 09:37:40|3576.75|3576.75|3576.91|3576.91|3576.91|3576.91|3576.75|3576.75|0
1608629900000|2020-12-22 09:38:20|3576.83|3576.83|3576.49|3576.49|3576.83|3576.83|3576.49|3576.49|0
1608629910000|2020-12-22 09:38:30|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|0
1608629920000|2020-12-22 09:38:40|3576.49|3576.49|3576.49|3576.49|3576.49|3576.49|3576.49|3576.49|0
1608629950000|2020-12-22 09:39:10|3576.73|3576.73|3577.09|3577.09|3577.09|3577.09|3576.73|3576.73|0
1608629970000|2020-12-22 09:39:30|3577.43|3577.43|3577.76|3577.76|3577.76|3577.76|3577.43|3577.43|0
1608629980000|2020-12-22 09:39:40|3577.88|3577.88|3578.21|3578.21|3578.21|3578.21|3577.88|3577.88|0
1608630000000|2020-12-22 09:40:00|3579.8|3579.8|3579.8|3579.8|3579.8|3579.8|3579.8|3579.8|0
1608630020000|2020-12-22 09:40:20|3579.97|3579.97|3579.97|3579.97|3579.97|3579.97|3579.97|3579.97|0
1608630040000|2020-12-22 09:40:40|3580.66|3580.66|3580.66|3580.66|3580.66|3580.66|3580.66|3580.66|0
1608630070000|2020-12-22 09:41:10|3580.31|3580.31|3580.37|3580.37|3580.71|3580.71|3580.31|3580.31|0
1608630090000|2020-12-22 09:41:30|3580.2|3580.2|3580.2|3580.2|3580.2|3580.2|3580.2|3580.2|0
1608630100000|2020-12-22 09:41:40|3579.18|3579.18|3578.5|3578.5|3579.18|3579.18|3578.5|3578.5|0
1608630110000|2020-12-22 09:41:50|3578.66|3578.66|3578.66|3578.66|3578.66|3578.66|3578.66|3578.66|0
1608630120000|2020-12-22 09:42:00|3578.83|3578.83|3577.64|3577.64|3578.83|3578.83|3577.64|3577.64|0
1608630130000|2020-12-22 09:42:10|3577.24|3577.24|3575.72|3575.72|3577.24|3577.24|3575.72|3575.72|0
1608630140000|2020-12-22 09:42:20|3575.31|3575.31|3575.31|3575.31|3575.31|3575.31|3575.31|3575.31|0
1608630180000|2020-12-22 09:43:00|3575.57|3575.57|3575.63|3575.63|3575.63|3575.63|3575.57|3575.57|0
1608630200000|2020-12-22 09:43:20|3576.31|3576.31|3576.65|3576.65|3576.65|3576.65|3576.31|3576.31|0
1608630220000|2020-12-22 09:43:40|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|3576.44|0
1608630230000|2020-12-22 09:43:50|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|3576.04|0
1608630250000|2020-12-22 09:44:10|3575.02|3575.02|3574.22|3574.22|3575.02|3575.02|3574.22|3574.22|0
1608630260000|2020-12-22 09:44:20|3573.88|3573.88|3574.22|3574.22|3574.22|3574.22|3573.88|3573.88|0
1608630280000|2020-12-22 09:44:40|3574.06|3574.06|3573.49|3573.49|3574.06|3574.06|3573.49|3573.49|0
1608630290000|2020-12-22 09:44:50|3572.13|3572.13|3571.98|3571.98|3572.13|3572.13|3571.98|3571.98|0
1608630300000|2020-12-22 09:45:00|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|3571.83|0
1608630320000|2020-12-22 09:45:20|3571.14|3571.14|3567.86|3567.86|3571.14|3571.14|3567.86|3567.86|0
1608630330000|2020-12-22 09:45:30|3567.75|3567.75|3567.75|3567.75|3567.75|3567.75|3567.75|3567.75|0
1608630340000|2020-12-22 09:45:40|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|3567.07|0
1608630350000|2020-12-22 09:45:50|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|0
1608630360000|2020-12-22 09:46:00|3567.07|3567.07|3566.73|3566.73|3567.07|3567.07|3566.73|3566.73|0
1608630370000|2020-12-22 09:46:10|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|0
1608630380000|2020-12-22 09:46:20|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|3566.28|0
1608630390000|2020-12-22 09:46:30|3565.59|3565.59|3564.91|3564.91|3565.59|3565.59|3564.91|3564.91|0
1608630400000|2020-12-22 09:46:40|3566.89|3566.89|3566.1|3566.1|3566.89|3566.89|3565.7|3565.7|0
1608630430000|2020-12-22 09:47:10|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|0
1608630440000|2020-12-22 09:47:20|3565.6|3565.6|3565.6|3565.6|3565.6|3565.6|3565.6|3565.6|0
1608630450000|2020-12-22 09:47:30|3566.28|3566.28|3566.39|3566.39|3566.39|3566.39|3566.28|3566.28|0
1608630480000|2020-12-22 09:48:00|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|0
1608630500000|2020-12-22 09:48:20|3564.8|3564.8|3564.8|3564.8|3564.8|3564.8|3564.8|3564.8|0
1608630510000|2020-12-22 09:48:30|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|0
1608630520000|2020-12-22 09:48:40|3563.55|3563.55|3563.8|3563.8|3563.8|3563.8|3563.55|3563.55|0
1608630530000|2020-12-22 09:48:50|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|3563.71|0
1608630550000|2020-12-22 09:49:10|3563.8|3563.8|3566.57|3566.57|3566.57|3566.57|3563.8|3563.8|0
1608630560000|2020-12-22 09:49:20|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|0
1608630600000|2020-12-22 09:50:00|3566.68|3566.68|3566.34|3566.34|3566.68|3566.68|3566.34|3566.34|0
1608630610000|2020-12-22 09:50:10|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|3566.23|0
1608630620000|2020-12-22 09:50:20|3565.04|3565.04|3565.44|3565.44|3565.44|3565.44|3565.04|3565.04|0
1608630630000|2020-12-22 09:50:30|3564.75|3564.75|3564.41|3564.41|3564.75|3564.75|3564.41|3564.41|0
1608630660000|2020-12-22 09:51:00|3563.22|3563.22|3563.97|3563.97|3564.01|3564.01|3563.22|3563.22|0
1608630680000|2020-12-22 09:51:20|3564.31|3564.31|3565.61|3565.61|3565.61|3565.61|3564.31|3564.31|0
1608630710000|2020-12-22 09:51:50|3565.5|3565.5|3565.5|3565.5|3565.5|3565.5|3565.5|3565.5|0
1608630720000|2020-12-22 09:52:00|3565.17|3565.17|3563.7|3563.7|3565.17|3565.17|3563.7|3563.7|0
1608630760000|2020-12-22 09:52:40|3563.01|3563.01|3562.68|3562.68|3563.01|3563.01|3562.68|3562.68|0
1608630770000|2020-12-22 09:52:50|3562.43|3562.43|3562.43|3562.43|3562.43|3562.43|3562.43|3562.43|0
1608630790000|2020-12-22 09:53:10|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|0
1608630810000|2020-12-22 09:53:30|3562.64|3562.64|3561.88|3561.88|3562.64|3562.64|3561.88|3561.88|0
1608630840000|2020-12-22 09:54:00|3560.86|3560.86|3558.64|3558.64|3560.86|3560.86|3558.64|3558.64|0
1608630850000|2020-12-22 09:54:10|3558.48|3558.48|3558.88|3558.88|3558.88|3558.88|3558.48|3558.48|0
1608630870000|2020-12-22 09:54:30|3559.27|3559.27|3559.03|3559.03|3559.27|3559.27|3559.03|3559.03|0
1608630880000|2020-12-22 09:54:40|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|0
1608630890000|2020-12-22 09:54:50|3559.42|3559.42|3559.42|3559.42|3559.42|3559.42|3559.42|3559.42|0
1608630900000|2020-12-22 09:55:00|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|0
1608630930000|2020-12-22 09:55:30|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|3559.08|0
1608630940000|2020-12-22 09:55:40|3559|3559|3559|3559|3559|3559|3559|3559|0
1608630950000|2020-12-22 09:55:50|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|0
1608630960000|2020-12-22 09:56:00|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|0
1608630970000|2020-12-22 09:56:10|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|3559.39|0
1608630990000|2020-12-22 09:56:30|3559|3559|3558.91|3558.91|3559|3559|3558.91|3558.91|0
1608631010000|2020-12-22 09:56:50|3559.6|3559.6|3560.18|3560.18|3560.18|3560.18|3559.6|3559.6|0
1608631020000|2020-12-22 09:57:00|3560.52|3560.52|3559.49|3559.49|3560.52|3560.52|3559.49|3559.49|0
1608631030000|2020-12-22 09:57:10|3559.07|3559.07|3558.73|3558.73|3559.07|3559.07|3558.73|3558.73|0
1608631040000|2020-12-22 09:57:20|3558.39|3558.39|3558.78|3558.78|3558.78|3558.78|3558.39|3558.39|0
1608631060000|2020-12-22 09:57:40|3559.12|3559.12|3559.12|3559.12|3559.12|3559.12|3559.12|3559.12|0
1608631070000|2020-12-22 09:57:50|3558.16|3558.16|3558.03|3558.03|3558.16|3558.16|3558.03|3558.03|0
1608631090000|2020-12-22 09:58:10|3556.47|3556.47|3556.13|3556.13|3556.47|3556.47|3556.13|3556.13|0
1608631110000|2020-12-22 09:58:30|3555.96|3555.96|3556.3|3556.3|3556.3|3556.3|3555.96|3555.96|0
1608631140000|2020-12-22 09:59:00|3555.96|3555.96|3555.7|3555.7|3555.96|3555.96|3555.7|3555.7|0
1608631150000|2020-12-22 09:59:10|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|3554.91|0
1608631160000|2020-12-22 09:59:20|3555.31|3555.31|3555.99|3555.99|3555.99|3555.99|3555.31|3555.31|0
1608631170000|2020-12-22 09:59:30|3556.16|3556.16|3556.1|3556.1|3556.16|3556.16|3555.7|3555.7|0
1608631180000|2020-12-22 09:59:40|3555.76|3555.76|3554.46|3554.46|3555.76|3555.76|3554.46|3554.46|0
1608631190000|2020-12-22 09:59:50|3554.06|3554.06|3550.45|3550.45|3554.06|3554.06|3550.45|3550.45|0
1608631200000|2020-12-22 10:00:00|3550.84|3550.84|3551.43|3551.43|3551.43|3551.43|3550.84|3550.84|0
1608631210000|2020-12-22 10:00:10|3551.83|3551.83|3551.43|3551.43|3551.83|3551.83|3551.43|3551.43|0
1608631220000|2020-12-22 10:00:20|3549.79|3549.79|3549.62|3549.62|3549.79|3549.79|3549.62|3549.62|0
1608631230000|2020-12-22 10:00:30|3550.82|3550.82|3551.84|3551.84|3551.84|3551.84|3550.82|3550.82|0
1608631240000|2020-12-22 10:00:40|3552.16|3552.16|3553.22|3553.22|3553.34|3553.34|3552.16|3552.16|0
1608631250000|2020-12-22 10:00:50|3553.55|3553.55|3553.95|3553.95|3553.95|3553.95|3553.55|3553.55|0
1608631260000|2020-12-22 10:01:00|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|3553.78|0
1608631280000|2020-12-22 10:01:20|3553.45|3553.45|3550.09|3550.09|3553.45|3553.45|3550.09|3550.09|0
1608631290000|2020-12-22 10:01:30|3550.49|3550.49|3550.73|3550.73|3550.73|3550.73|3550.49|3550.49|0
1608631300000|2020-12-22 10:01:40|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|0
1608631310000|2020-12-22 10:01:50|3549.88|3549.88|3549.72|3549.72|3549.88|3549.88|3549.72|3549.72|0
1608631320000|2020-12-22 10:02:00|3549.01|3549.01|3547.03|3547.03|3549.01|3549.01|3546.3|3546.3|0
1608631330000|2020-12-22 10:02:10|3546.8|3546.8|3546.8|3546.8|3546.8|3546.8|3546.8|3546.8|0
1608631340000|2020-12-22 10:02:20|3546.11|3546.11|3545.77|3545.77|3546.11|3546.11|3545.77|3545.77|0
1608631350000|2020-12-22 10:02:30|3545.43|3545.43|3543.57|3543.57|3545.43|3545.43|3543.57|3543.57|0
1608631360000|2020-12-22 10:02:40|3543.46|3543.46|3544.14|3544.14|3544.14|3544.14|3543.46|3543.46|0
1608631370000|2020-12-22 10:02:50|3544.39|3544.39|3545.42|3545.42|3545.42|3545.42|3544.39|3544.39|0
1608631390000|2020-12-22 10:03:10|3545.36|3545.36|3545.36|3545.36|3545.36|3545.36|3545.36|3545.36|0
1608631400000|2020-12-22 10:03:20|3545.28|3545.28|3545.3|3545.3|3545.45|3545.45|3545.28|3545.28|0
1608631410000|2020-12-22 10:03:30|3544.96|3544.96|3544.69|3544.69|3545.56|3545.56|3544.69|3544.69|0
1608631420000|2020-12-22 10:03:40|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|0
1608631430000|2020-12-22 10:03:50|3547.76|3547.76|3545.17|3545.17|3547.76|3547.76|3545.17|3545.17|0
1608631440000|2020-12-22 10:04:00|3545|3545|3545|3545|3545|3545|3545|3545|0
1608631450000|2020-12-22 10:04:10|3544.32|3544.32|3544.32|3544.32|3544.32|3544.32|3544.32|3544.32|0
1608631460000|2020-12-22 10:04:20|3543.98|3543.98|3544.66|3544.66|3544.66|3544.66|3543.98|3543.98|0
1608631470000|2020-12-22 10:04:30|3545.45|3545.45|3545.45|3545.45|3545.45|3545.45|3545.45|3545.45|0
1608631480000|2020-12-22 10:04:40|3545.79|3545.79|3546.04|3546.04|3546.04|3546.04|3545.79|3545.79|0
1608631490000|2020-12-22 10:04:50|3546.29|3546.29|3546.63|3546.63|3546.63|3546.63|3546.29|3546.29|0
1608631500000|2020-12-22 10:05:00|3546.55|3546.55|3546.55|3546.55|3546.55|3546.55|3546.55|3546.55|0
1608631520000|2020-12-22 10:05:20|3546.88|3546.88|3547.78|3547.78|3547.78|3547.78|3546.88|3546.88|0
1608631530000|2020-12-22 10:05:30|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|0
1608631540000|2020-12-22 10:05:40|3548.24|3548.24|3548.3|3548.3|3549.17|3549.17|3548.24|3548.24|0
1608631550000|2020-12-22 10:05:50|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|0
1608631560000|2020-12-22 10:06:00|3547.53|3547.53|3549.29|3549.29|3549.29|3549.29|3547.53|3547.53|0
1608631580000|2020-12-22 10:06:20|3550.76|3550.76|3550.86|3550.86|3550.86|3550.86|3550.37|3550.37|0
1608631620000|2020-12-22 10:07:00|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|0
1608631650000|2020-12-22 10:07:30|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|3551.89|0
1608631670000|2020-12-22 10:07:50|3551.09|3551.09|3550.12|3550.12|3551.09|3551.09|3549.58|3549.58|0
1608631680000|2020-12-22 10:08:00|3550.46|3550.46|3551.14|3551.14|3551.14|3551.14|3550.46|3550.46|0
1608631710000|2020-12-22 10:08:30|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|0
1608631720000|2020-12-22 10:08:40|3550.81|3550.81|3551.21|3551.21|3551.21|3551.21|3550.81|3550.81|0
1608631730000|2020-12-22 10:08:50|3550.87|3550.87|3551.21|3551.21|3551.21|3551.21|3550.87|3550.87|0
1608631740000|2020-12-22 10:09:00|3551.37|3551.37|3551.37|3551.37|3551.37|3551.37|3551.37|3551.37|0
1608631780000|2020-12-22 10:09:40|3550.68|3550.68|3550.68|3550.68|3550.68|3550.68|3550.68|3550.68|0
1608631790000|2020-12-22 10:09:50|3550.29|3550.29|3549.6|3549.6|3550.29|3550.29|3549.6|3549.6|0
1608631810000|2020-12-22 10:10:10|3550|3550|3550.25|3550.25|3550.25|3550.25|3550|3550|0
1608631820000|2020-12-22 10:10:20|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|0
1608631830000|2020-12-22 10:10:30|3551.86|3551.86|3552.42|3552.42|3552.42|3552.42|3551.86|3551.86|0
1608631840000|2020-12-22 10:10:40|3552.72|3552.72|3553.41|3553.41|3553.41|3553.41|3552.72|3552.72|0
1608631860000|2020-12-22 10:11:00|3553.01|3553.01|3551.82|3551.82|3553.01|3553.01|3551.82|3551.82|0
1608631870000|2020-12-22 10:11:10|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1608631880000|2020-12-22 10:11:20|3552.48|3552.48|3552.14|3552.14|3552.48|3552.48|3552.14|3552.14|0
1608631890000|2020-12-22 10:11:30|3552.31|3552.31|3551.4|3551.4|3552.31|3552.31|3551.23|3551.23|0
1608631900000|2020-12-22 10:11:40|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|0
1608631910000|2020-12-22 10:11:50|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|0
1608631940000|2020-12-22 10:12:20|3551.39|3551.39|3551.89|3551.89|3551.89|3551.89|3551.39|3551.39|0
1608631950000|2020-12-22 10:12:30|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|0
1608631960000|2020-12-22 10:12:40|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1608631970000|2020-12-22 10:12:50|3552.18|3552.18|3553.55|3553.55|3553.55|3553.55|3552.18|3552.18|0
1608632050000|2020-12-22 10:14:10|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|0
1608632080000|2020-12-22 10:14:40|3553.55|3553.55|3553.55|3553.55|3553.55|3553.55|3553.55|3553.55|0
1608632110000|2020-12-22 10:15:10|3553.67|3553.67|3553.73|3553.73|3553.73|3553.73|3553.67|3553.67|0
1608632120000|2020-12-22 10:15:20|3553.38|3553.38|3552.59|3552.59|3553.38|3553.38|3552.59|3552.59|0
1608632140000|2020-12-22 10:15:40|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|0
1608632150000|2020-12-22 10:15:50|3552.84|3552.84|3552.84|3552.84|3552.84|3552.84|3552.84|3552.84|0
1608632170000|2020-12-22 10:16:10|3551.65|3551.65|3549.57|3549.57|3551.65|3551.65|3549.57|3549.57|0
1608632180000|2020-12-22 10:16:20|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|0
1608632190000|2020-12-22 10:16:30|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|0
1608632200000|2020-12-22 10:16:40|3550.27|3550.27|3550.12|3550.12|3550.27|3550.27|3550.12|3550.12|0
1608632210000|2020-12-22 10:16:50|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|0
1608632220000|2020-12-22 10:17:00|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|0
1608632240000|2020-12-22 10:17:20|3550.8|3550.8|3550.8|3550.8|3550.8|3550.8|3550.8|3550.8|0
1608632250000|2020-12-22 10:17:30|3549.44|3549.44|3549.44|3549.44|3549.44|3549.44|3549.44|3549.44|0
1608632270000|2020-12-22 10:17:50|3549.09|3549.09|3549.09|3549.09|3549.09|3549.09|3549.09|3549.09|0
1608632280000|2020-12-22 10:18:00|3549.51|3549.51|3550.64|3550.64|3550.64|3550.64|3549.51|3549.51|0
1608632290000|2020-12-22 10:18:10|3550.88|3550.88|3551.22|3551.22|3551.22|3551.22|3550.88|3550.88|0
1608632310000|2020-12-22 10:18:30|3549.64|3549.64|3549.64|3549.64|3549.64|3549.64|3549.64|3549.64|0
1608632360000|2020-12-22 10:19:20|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|0
1608632390000|2020-12-22 10:19:50|3549.87|3549.87|3548.28|3548.28|3549.87|3549.87|3548.28|3548.28|0
1608632400000|2020-12-22 10:20:00|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|0
1608632410000|2020-12-22 10:20:10|3549.02|3549.02|3549.42|3549.42|3549.42|3549.42|3549.02|3549.02|0
1608632420000|2020-12-22 10:20:20|3549.81|3549.81|3549.31|3549.31|3549.81|3549.81|3549.31|3549.31|0
1608632450000|2020-12-22 10:20:50|3549.65|3549.65|3548.01|3548.01|3549.65|3549.65|3548.01|3548.01|0
1608632460000|2020-12-22 10:21:00|3548.41|3548.41|3548.8|3548.8|3548.8|3548.8|3548.41|3548.41|0
1608632480000|2020-12-22 10:21:20|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|0
1608632490000|2020-12-22 10:21:30|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|3548.8|0
1608632530000|2020-12-22 10:22:10|3548.91|3548.91|3548.42|3548.42|3548.91|3548.91|3548.42|3548.42|0
1608632550000|2020-12-22 10:22:30|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|0
1608632560000|2020-12-22 10:22:40|3548.48|3548.48|3548.48|3548.48|3548.48|3548.48|3548.48|3548.48|0
1608632580000|2020-12-22 10:23:00|3547.79|3547.79|3547.79|3547.79|3547.79|3547.79|3547.79|3547.79|0
1608632610000|2020-12-22 10:23:30|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|0
1608632650000|2020-12-22 10:24:10|3549.23|3549.23|3549.63|3549.63|3549.63|3549.63|3549.23|3549.23|0
1608632660000|2020-12-22 10:24:20|3550.31|3550.31|3550.31|3550.31|3550.31|3550.31|3550.31|3550.31|0
1608632670000|2020-12-22 10:24:30|3549.68|3549.68|3549.57|3549.57|3549.68|3549.68|3549.57|3549.57|0
1608632700000|2020-12-22 10:25:00|3549.23|3549.23|3549.18|3549.18|3549.23|3549.23|3549.18|3549.18|0
1608632710000|2020-12-22 10:25:10|3549.29|3549.29|3549.34|3549.34|3549.34|3549.34|3549.29|3549.29|0
1608632750000|2020-12-22 10:25:50|3549.68|3549.68|3550.08|3550.08|3550.08|3550.08|3549.68|3549.68|0
1608632800000|2020-12-22 10:26:40|3550.23|3550.23|3550.07|3550.07|3550.41|3550.41|3550.07|3550.07|0
1608632840000|2020-12-22 10:27:20|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1608632850000|2020-12-22 10:27:30|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|0
1608632870000|2020-12-22 10:27:50|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|0
1608632890000|2020-12-22 10:28:10|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1608632920000|2020-12-22 10:28:40|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|0
1608632940000|2020-12-22 10:29:00|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|0
1608632950000|2020-12-22 10:29:10|3549.75|3549.75|3549.35|3549.35|3549.75|3549.75|3549.35|3549.35|0
1608632970000|2020-12-22 10:29:30|3549.76|3549.76|3549.67|3549.67|3550.01|3550.01|3549.67|3549.67|0
1608632980000|2020-12-22 10:29:40|3549.27|3549.27|3549.17|3549.17|3549.27|3549.27|3549.17|3549.17|0
1608632990000|2020-12-22 10:29:50|3548.48|3548.48|3548.54|3548.54|3548.54|3548.54|3548.14|3548.14|0
1608633000000|2020-12-22 10:30:00|3548.04|3548.04|3547.79|3547.79|3548.04|3548.04|3547.71|3547.71|0
1608633010000|2020-12-22 10:30:10|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|0
1608633030000|2020-12-22 10:30:30|3548.36|3548.36|3548.36|3548.36|3548.36|3548.36|3548.36|3548.36|0
1608633040000|2020-12-22 10:30:40|3548.75|3548.75|3548.75|3548.75|3548.75|3548.75|3548.75|3548.75|0
1608633070000|2020-12-22 10:31:10|3547.96|3547.96|3548.36|3548.36|3548.36|3548.36|3547.96|3547.96|0
1608633090000|2020-12-22 10:31:30|3547.96|3547.96|3547.9|3547.9|3547.96|3547.96|3547.56|3547.56|0
1608633100000|2020-12-22 10:31:40|3547.51|3547.51|3546.52|3546.52|3547.51|3547.51|3546.52|3546.52|0
1608633110000|2020-12-22 10:31:50|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|0
1608633140000|2020-12-22 10:32:20|3546.33|3546.33|3546.33|3546.33|3546.33|3546.33|3546.33|3546.33|0
1608633170000|2020-12-22 10:32:50|3546.27|3546.27|3545.48|3545.48|3546.27|3546.27|3545.48|3545.48|0
1608633180000|2020-12-22 10:33:00|3544.8|3544.8|3544.8|3544.8|3544.8|3544.8|3544.8|3544.8|0
1608633190000|2020-12-22 10:33:10|3545.19|3545.19|3545.59|3545.59|3545.59|3545.59|3545.19|3545.19|0
1608633200000|2020-12-22 10:33:20|3545.99|3545.99|3546.09|3546.09|3546.09|3546.09|3545.99|3545.99|0
1608633230000|2020-12-22 10:33:50|3545.99|3545.99|3545.93|3545.93|3545.99|3545.99|3545.93|3545.93|0
1608633240000|2020-12-22 10:34:00|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|3545.54|0
1608633280000|2020-12-22 10:34:40|3545.93|3545.93|3546.28|3546.28|3546.28|3546.28|3545.93|3545.93|0
1608633290000|2020-12-22 10:34:50|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|0
1608633300000|2020-12-22 10:35:00|3545.6|3545.6|3544.52|3544.52|3545.6|3545.6|3544.52|3544.52|0
1608633310000|2020-12-22 10:35:10|3544.92|3544.92|3544.84|3544.84|3544.92|3544.92|3544.84|3544.84|0
1608633320000|2020-12-22 10:35:20|3544.62|3544.62|3545.34|3545.34|3545.34|3545.34|3544.62|3544.62|0
1608633330000|2020-12-22 10:35:30|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|0
1608633360000|2020-12-22 10:36:00|3546.02|3546.02|3546.02|3546.02|3546.02|3546.02|3546.02|3546.02|0
1608633380000|2020-12-22 10:36:20|3545.63|3545.63|3545.48|3545.48|3545.63|3545.63|3545.48|3545.48|0
1608633390000|2020-12-22 10:36:30|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|0
1608633410000|2020-12-22 10:36:50|3545.04|3545.04|3545.04|3545.04|3545.04|3545.04|3545.04|3545.04|0
1608633430000|2020-12-22 10:37:10|3544.71|3544.71|3544.26|3544.26|3544.71|3544.71|3544.26|3544.26|0
1608633440000|2020-12-22 10:37:20|3543.24|3543.24|3543.24|3543.24|3543.24|3543.24|3543.24|3543.24|0
1608633460000|2020-12-22 10:37:40|3543.29|3543.29|3543.32|3543.32|3543.32|3543.32|3543.24|3543.24|0
1608633470000|2020-12-22 10:37:50|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|3542.98|0
1608633480000|2020-12-22 10:38:00|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|0
1608633500000|2020-12-22 10:38:20|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|0
1608633510000|2020-12-22 10:38:30|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|3539.46|0
1608633520000|2020-12-22 10:38:40|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|0
1608633540000|2020-12-22 10:39:00|3539.51|3539.51|3539.7|3539.7|3539.7|3539.7|3539.36|3539.36|0
1608633560000|2020-12-22 10:39:20|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|0
1608633570000|2020-12-22 10:39:30|3539.86|3539.86|3540.25|3540.25|3540.25|3540.25|3539.86|3539.86|0
1608633580000|2020-12-22 10:39:40|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|0
1608633620000|2020-12-22 10:40:20|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|0
1608633630000|2020-12-22 10:40:30|3541.95|3541.95|3541.95|3541.95|3541.95|3541.95|3541.95|3541.95|0
1608633640000|2020-12-22 10:40:40|3542.74|3542.74|3543.37|3543.37|3543.37|3543.37|3542.74|3542.74|0
1608633650000|2020-12-22 10:40:50|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|0
1608633660000|2020-12-22 10:41:00|3543.71|3543.71|3543.2|3543.2|3543.71|3543.71|3543.2|3543.2|0
1608633670000|2020-12-22 10:41:10|3543.45|3543.45|3543.85|3543.85|3543.85|3543.85|3543.45|3543.45|0
1608633690000|2020-12-22 10:41:30|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|0
1608633700000|2020-12-22 10:41:40|3544.24|3544.24|3544.39|3544.39|3544.39|3544.39|3544.24|3544.24|0
1608633730000|2020-12-22 10:42:10|3544.15|3544.15|3543.72|3543.72|3544.15|3544.15|3543.72|3543.72|0
1608633740000|2020-12-22 10:42:20|3543.38|3543.38|3543.38|3543.38|3543.38|3543.38|3543.38|3543.38|0
1608633760000|2020-12-22 10:42:40|3544.17|3544.17|3544.17|3544.17|3544.17|3544.17|3544.17|3544.17|0
1608633770000|2020-12-22 10:42:50|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|0
1608633790000|2020-12-22 10:43:10|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|0
1608633800000|2020-12-22 10:43:20|3544.5|3544.5|3544.44|3544.44|3544.5|3544.5|3544.44|3544.44|0
1608633810000|2020-12-22 10:43:30|3544.78|3544.78|3544.87|3544.87|3544.87|3544.87|3544.78|3544.78|0
1608633820000|2020-12-22 10:43:40|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|0
1608633830000|2020-12-22 10:43:50|3544.87|3544.87|3544.63|3544.63|3544.87|3544.87|3544.63|3544.63|0
1608633860000|2020-12-22 10:44:20|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|0
1608633890000|2020-12-22 10:44:50|3544.57|3544.57|3544.91|3544.91|3544.91|3544.91|3544.57|3544.57|0
1608633900000|2020-12-22 10:45:00|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|0
1608633930000|2020-12-22 10:45:30|3544.91|3544.91|3545.21|3545.21|3545.21|3545.21|3544.91|3544.91|0
1608633960000|2020-12-22 10:46:00|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|3545.12|0
1608633970000|2020-12-22 10:46:10|3544.44|3544.44|3544.44|3544.44|3544.44|3544.44|3544.44|3544.44|0
1608634010000|2020-12-22 10:46:50|3544.04|3544.04|3544.04|3544.04|3544.04|3544.04|3544.04|3544.04|0
1608634030000|2020-12-22 10:47:10|3543.25|3543.25|3542.69|3542.69|3543.25|3543.25|3542.69|3542.69|0
1608634040000|2020-12-22 10:47:20|3542.18|3542.18|3541.39|3541.39|3542.18|3542.18|3541.39|3541.39|0
1608634050000|2020-12-22 10:47:30|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|0
1608634080000|2020-12-22 10:48:00|3540.02|3540.02|3538.46|3538.46|3540.02|3540.02|3538.46|3538.46|0
1608634090000|2020-12-22 10:48:10|3537.27|3537.27|3537.61|3537.61|3537.61|3537.61|3537.02|3537.02|0
1608634110000|2020-12-22 10:48:30|3536.42|3536.42|3536.82|3536.82|3536.82|3536.82|3536.42|3536.42|0
1608634120000|2020-12-22 10:48:40|3536.57|3536.57|3536.57|3536.57|3536.57|3536.57|3536.57|3536.57|0
1608634130000|2020-12-22 10:48:50|3536.91|3536.91|3536.57|3536.57|3536.91|3536.91|3536.57|3536.57|0
1608634150000|2020-12-22 10:49:10|3535.78|3535.78|3535.78|3535.78|3535.78|3535.78|3535.78|3535.78|0
1608634170000|2020-12-22 10:49:30|3535.72|3535.72|3535.62|3535.62|3535.72|3535.72|3535.51|3535.51|0
1608634180000|2020-12-22 10:49:40|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|3535.96|0
1608634190000|2020-12-22 10:49:50|3536.36|3536.36|3539.47|3539.47|3539.63|3539.63|3536.36|3536.36|0
1608634200000|2020-12-22 10:50:00|3539.31|3539.31|3540.48|3540.48|3540.48|3540.48|3538.29|3538.29|0
1608634210000|2020-12-22 10:50:10|3541.27|3541.27|3539.74|3539.74|3541.62|3541.62|3539.74|3539.74|0
1608634220000|2020-12-22 10:50:20|3539.9|3539.9|3539.17|3539.17|3539.9|3539.9|3539.17|3539.17|0
1608634270000|2020-12-22 10:51:10|3537.46|3537.46|3537.46|3537.46|3537.46|3537.46|3537.46|3537.46|0
1608634280000|2020-12-22 10:51:20|3537.12|3537.12|3537.12|3537.12|3537.12|3537.12|3537.12|3537.12|0
1608634300000|2020-12-22 10:51:40|3536.44|3536.44|3536.59|3536.59|3536.59|3536.59|3536.44|3536.44|0
1608634320000|2020-12-22 10:52:00|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|3536.51|0
1608634340000|2020-12-22 10:52:20|3536.11|3536.11|3537.78|3537.78|3537.78|3537.78|3536.11|3536.11|0
1608634350000|2020-12-22 10:52:30|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|3537.44|0
1608634380000|2020-12-22 10:53:00|3536.75|3536.75|3536.75|3536.75|3536.75|3536.75|3536.75|3536.75|0
1608634410000|2020-12-22 10:53:30|3536.86|3536.86|3536.86|3536.86|3536.86|3536.86|3536.86|3536.86|0
1608634420000|2020-12-22 10:53:40|3536.19|3536.19|3535.6|3535.6|3536.19|3536.19|3535.6|3535.6|0
1608634430000|2020-12-22 10:53:50|3534.01|3534.01|3533.22|3533.22|3534.01|3534.01|3533.22|3533.22|0
1608634450000|2020-12-22 10:54:10|3535.27|3535.27|3535.27|3535.27|3535.27|3535.27|3535.27|3535.27|0
1608634460000|2020-12-22 10:54:20|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|3536.06|0
1608634480000|2020-12-22 10:54:40|3535.72|3535.72|3536.06|3536.06|3536.06|3536.06|3535.72|3535.72|0
1608634500000|2020-12-22 10:55:00|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|3534.13|3534.13|0
1608634510000|2020-12-22 10:55:10|3534.26|3534.26|3534.26|3534.26|3534.26|3534.26|3534.26|3534.26|0
1608634520000|2020-12-22 10:55:20|3533.92|3533.92|3533.59|3533.59|3533.92|3533.92|3533.59|3533.59|0
1608634530000|2020-12-22 10:55:30|3533.67|3533.67|3533.67|3533.67|3533.67|3533.67|3533.67|3533.67|0
1608634540000|2020-12-22 10:55:40|3533.78|3533.78|3534.52|3534.52|3534.52|3534.52|3533.78|3533.78|0
1608634560000|2020-12-22 10:56:00|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|3534.6|0
1608634590000|2020-12-22 10:56:30|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|3535.39|0
1608634600000|2020-12-22 10:56:40|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|3535.73|0
1608634640000|2020-12-22 10:57:20|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|0
1608634650000|2020-12-22 10:57:30|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|3534.64|0
1608634670000|2020-12-22 10:57:50|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|3534.3|0
1608634680000|2020-12-22 10:58:00|3534.35|3534.35|3534.35|3534.35|3534.35|3534.35|3534.3|3534.3|0
1608634700000|2020-12-22 10:58:20|3534.41|3534.41|3534.46|3534.46|3534.46|3534.46|3534.41|3534.41|0
1608634710000|2020-12-22 10:58:30|3534.8|3534.8|3535.68|3535.68|3535.68|3535.68|3534.8|3534.8|0
1608634720000|2020-12-22 10:58:40|3536.07|3536.07|3536.47|3536.47|3536.47|3536.47|3536.07|3536.07|0
1608634730000|2020-12-22 10:58:50|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|0
1608634760000|2020-12-22 10:59:20|3536.41|3536.41|3535.73|3535.73|3536.41|3536.41|3535.73|3535.73|0
1608634770000|2020-12-22 10:59:30|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|0
1608634780000|2020-12-22 10:59:40|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|3536.63|0
1608634820000|2020-12-22 11:00:20|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|3536.69|0
1608634840000|2020-12-22 11:00:40|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|0
1608634850000|2020-12-22 11:00:50|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|3538.03|0
1608634860000|2020-12-22 11:01:00|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|0
1608634870000|2020-12-22 11:01:10|3537.29|3537.29|3536.61|3536.61|3537.29|3537.29|3536.61|3536.61|0
1608634880000|2020-12-22 11:01:20|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|0
1608634890000|2020-12-22 11:01:30|3538.09|3538.09|3538.88|3538.88|3538.88|3538.88|3538.09|3538.09|0
1608634900000|2020-12-22 11:01:40|3539.56|3539.56|3539.71|3539.71|3539.71|3539.71|3539.56|3539.56|0
1608634910000|2020-12-22 11:01:50|3540.51|3540.51|3540.9|3540.9|3540.9|3540.9|3540.51|3540.51|0
1608634920000|2020-12-22 11:02:00|3541.25|3541.25|3541.64|3541.64|3541.64|3541.64|3541.25|3541.25|0
1608634940000|2020-12-22 11:02:20|3542.04|3542.04|3542.2|3542.2|3542.2|3542.2|3542.04|3542.04|0
1608634970000|2020-12-22 11:02:50|3542.56|3542.56|3544.49|3544.49|3544.49|3544.49|3542.56|3542.56|0
1608634990000|2020-12-22 11:03:10|3544.54|3544.54|3544.54|3544.54|3544.54|3544.54|3544.54|3544.54|0
1608635000000|2020-12-22 11:03:20|3544.79|3544.79|3542.81|3542.81|3544.79|3544.79|3542.81|3542.81|0
1608635040000|2020-12-22 11:04:00|3543.15|3543.15|3544.48|3544.48|3544.48|3544.48|3543.15|3543.15|0
1608635050000|2020-12-22 11:04:10|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|0
1608635070000|2020-12-22 11:04:30|3545.33|3545.33|3544.59|3544.59|3545.33|3545.33|3544.59|3544.59|0
1608635110000|2020-12-22 11:05:10|3544.19|3544.19|3544.59|3544.59|3544.59|3544.59|3544.19|3544.19|0
1608635120000|2020-12-22 11:05:20|3544.93|3544.93|3544.93|3544.93|3544.93|3544.93|3544.93|3544.93|0
1608635130000|2020-12-22 11:05:30|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|0
1608635160000|2020-12-22 11:06:00|3544.19|3544.19|3545.13|3545.13|3545.13|3545.13|3544.19|3544.19|0
1608635170000|2020-12-22 11:06:10|3545.82|3545.82|3547.75|3547.75|3547.75|3547.75|3545.82|3545.82|0
1608635180000|2020-12-22 11:06:20|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|0
1608635190000|2020-12-22 11:06:30|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|0
1608635200000|2020-12-22 11:06:40|3548.8|3548.8|3548.65|3548.65|3548.8|3548.8|3548.65|3548.65|0
1608635260000|2020-12-22 11:07:40|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|3551.29|0
1608635300000|2020-12-22 11:08:20|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|0
1608635310000|2020-12-22 11:08:30|3549.5|3549.5|3549.16|3549.16|3549.5|3549.5|3549.16|3549.16|0
1608635320000|2020-12-22 11:08:40|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|0
1608635330000|2020-12-22 11:08:50|3548.6|3548.6|3548.6|3548.6|3548.6|3548.6|3548.6|3548.6|0
1608635350000|2020-12-22 11:09:10|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|0
1608635360000|2020-12-22 11:09:20|3548.01|3548.01|3548.96|3548.96|3548.96|3548.96|3548.01|3548.01|0
1608635370000|2020-12-22 11:09:30|3548.85|3548.85|3548.12|3548.12|3548.85|3548.85|3548.12|3548.12|0
1608635380000|2020-12-22 11:09:40|3548.91|3548.91|3549.02|3549.02|3549.02|3549.02|3548.91|3548.91|0
1608635410000|2020-12-22 11:10:10|3549.36|3549.36|3549.36|3549.36|3549.36|3549.36|3549.36|3549.36|0
1608635450000|2020-12-22 11:10:50|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|0
1608635460000|2020-12-22 11:11:00|3548.56|3548.56|3548.17|3548.17|3548.56|3548.56|3548.17|3548.17|0
1608635470000|2020-12-22 11:11:10|3548.11|3548.11|3548.11|3548.11|3548.11|3548.11|3548.11|3548.11|0
1608635500000|2020-12-22 11:11:40|3548.17|3548.17|3548.11|3548.11|3548.17|3548.17|3548.11|3548.11|0
1608635550000|2020-12-22 11:12:30|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|0
1608635570000|2020-12-22 11:12:50|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|0
1608635580000|2020-12-22 11:13:00|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|0
1608635590000|2020-12-22 11:13:10|3546.15|3546.15|3546.15|3546.15|3546.15|3546.15|3546.15|3546.15|0
1608635620000|2020-12-22 11:13:40|3546.1|3546.1|3546.05|3546.05|3546.1|3546.1|3546.05|3546.05|0
1608635640000|2020-12-22 11:14:00|3546.39|3546.39|3546.79|3546.79|3546.79|3546.79|3546.39|3546.39|0
1608635670000|2020-12-22 11:14:30|3547.13|3547.13|3547.52|3547.52|3547.52|3547.52|3547.13|3547.13|0
1608635700000|2020-12-22 11:15:00|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|0
1608635710000|2020-12-22 11:15:10|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|3547.83|0
1608635720000|2020-12-22 11:15:20|3547.23|3547.23|3546.43|3546.43|3547.23|3547.23|3546.43|3546.43|0
1608635740000|2020-12-22 11:15:40|3546.77|3546.77|3546.77|3546.77|3546.77|3546.77|3546.77|3546.77|0
1608635790000|2020-12-22 11:16:30|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|0
1608635810000|2020-12-22 11:16:50|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|3547.22|0
1608635830000|2020-12-22 11:17:10|3547.31|3547.31|3547.31|3547.31|3547.31|3547.31|3547.31|3547.31|0
1608635850000|2020-12-22 11:17:30|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|0
1608635870000|2020-12-22 11:17:50|3547.31|3547.31|3548.42|3548.42|3548.42|3548.42|3547.31|3547.31|0
1608635880000|2020-12-22 11:18:00|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|0
1608635890000|2020-12-22 11:18:10|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|3548.59|0
1608635910000|2020-12-22 11:18:30|3548.93|3548.93|3548.24|3548.24|3548.93|3548.93|3548.24|3548.24|0
1608635940000|2020-12-22 11:19:00|3548.69|3548.69|3550.22|3550.22|3550.22|3550.22|3548.69|3548.69|0
1608635950000|2020-12-22 11:19:10|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|0
1608636000000|2020-12-22 11:20:00|3550.98|3550.98|3551.43|3551.43|3551.77|3551.77|3550.98|3550.98|0
1608636010000|2020-12-22 11:20:10|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|0
1608636020000|2020-12-22 11:20:20|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|0
1608636050000|2020-12-22 11:20:50|3551.49|3551.49|3551.49|3551.49|3551.49|3551.49|3551.49|3551.49|0
1608636060000|2020-12-22 11:21:00|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|0
1608636070000|2020-12-22 11:21:10|3552.13|3552.13|3553.42|3553.42|3553.42|3553.42|3552.13|3552.13|0
1608636090000|2020-12-22 11:21:30|3553.81|3553.81|3554.29|3554.29|3554.45|3554.45|3553.81|3553.81|0
1608636100000|2020-12-22 11:21:40|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|3555.08|0
1608636110000|2020-12-22 11:21:50|3555.87|3555.87|3556.56|3556.56|3556.56|3556.56|3555.87|3555.87|0
1608636140000|2020-12-22 11:22:20|3556.85|3556.85|3558.04|3558.04|3558.04|3558.04|3556.85|3556.85|0
1608636160000|2020-12-22 11:22:40|3558.38|3558.38|3558.73|3558.73|3558.73|3558.73|3558.38|3558.38|0
1608636170000|2020-12-22 11:22:50|3559.2|3559.2|3559.95|3559.95|3559.95|3559.95|3559.2|3559.2|0
1608636180000|2020-12-22 11:23:00|3560.34|3560.34|3560.34|3560.34|3560.34|3560.34|3560.34|3560.34|0
1608636190000|2020-12-22 11:23:10|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|3561.03|0
1608636210000|2020-12-22 11:23:30|3559.95|3559.95|3558.66|3558.66|3559.95|3559.95|3558.41|3558.41|0
1608636230000|2020-12-22 11:23:50|3558.82|3558.82|3558.82|3558.82|3558.82|3558.82|3558.82|3558.82|0
1608636240000|2020-12-22 11:24:00|3558.77|3558.77|3558.77|3558.77|3558.77|3558.77|3558.77|3558.77|0
1608636260000|2020-12-22 11:24:20|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|0
1608636310000|2020-12-22 11:25:10|3559.06|3559.06|3556.62|3556.62|3559.06|3559.06|3555.88|3555.88|0
1608636320000|2020-12-22 11:25:20|3555.94|3555.94|3555.94|3555.94|3555.94|3555.94|3555.94|3555.94|0
1608636360000|2020-12-22 11:26:00|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|0
1608636410000|2020-12-22 11:26:50|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|0
1608636470000|2020-12-22 11:27:50|3557.36|3557.36|3557.7|3557.7|3557.7|3557.7|3557.36|3557.36|0
1608636480000|2020-12-22 11:28:00|3557.31|3557.31|3557.31|3557.31|3557.31|3557.31|3557.31|3557.31|0
1608636540000|2020-12-22 11:29:00|3556.96|3556.96|3556.89|3556.89|3556.96|3556.96|3556.8|3556.8|0
1608636560000|2020-12-22 11:29:20|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|3556.2|0
1608636570000|2020-12-22 11:29:30|3555.81|3555.81|3555.81|3555.81|3555.81|3555.81|3555.81|3555.81|0
1608636600000|2020-12-22 11:30:00|3555.57|3555.57|3557.55|3557.55|3557.55|3557.55|3555.57|3555.57|0
1608636640000|2020-12-22 11:30:40|3557.5|3557.5|3557.16|3557.16|3557.5|3557.5|3557.16|3557.16|0
1608636690000|2020-12-22 11:31:30|3557.42|3557.42|3557.42|3557.42|3557.42|3557.42|3557.42|3557.42|0
1608636700000|2020-12-22 11:31:40|3557.51|3557.51|3557.51|3557.51|3557.51|3557.51|3557.51|3557.51|0
1608636730000|2020-12-22 11:32:10|3557.85|3557.85|3556.96|3556.96|3557.85|3557.85|3556.96|3556.96|0
1608636750000|2020-12-22 11:32:30|3557.35|3557.35|3557.35|3557.35|3557.35|3557.35|3557.35|3557.35|0
1608636770000|2020-12-22 11:32:50|3557.69|3557.69|3558.09|3558.09|3558.09|3558.09|3557.69|3557.69|0
1608636810000|2020-12-22 11:33:30|3558.43|3558.43|3559.62|3559.62|3559.62|3559.62|3558.43|3558.43|0
1608636830000|2020-12-22 11:33:50|3560.31|3560.31|3560.31|3560.31|3560.31|3560.31|3560.31|3560.31|0
1608636840000|2020-12-22 11:34:00|3560.99|3560.99|3560.65|3560.65|3560.99|3560.99|3560.65|3560.65|0
1608636860000|2020-12-22 11:34:20|3561.04|3561.04|3561.44|3561.44|3561.44|3561.44|3561.04|3561.04|0
1608636890000|2020-12-22 11:34:50|3562.1|3562.1|3562.24|3562.24|3562.35|3562.35|3562.02|3562.02|0
1608636920000|2020-12-22 11:35:20|3560.66|3560.66|3560.81|3560.81|3560.81|3560.81|3560.66|3560.66|0
1608636930000|2020-12-22 11:35:30|3561.2|3561.2|3561.6|3561.6|3561.6|3561.6|3561.2|3561.2|0
1608636950000|2020-12-22 11:35:50|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|3562.79|0
1608636970000|2020-12-22 11:36:10|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|3562.67|0
1608636980000|2020-12-22 11:36:20|3561.48|3561.48|3560.27|3560.27|3561.48|3561.48|3559.59|3559.59|0
1608636990000|2020-12-22 11:36:30|3559.88|3559.88|3560.46|3560.46|3560.46|3560.46|3559.88|3559.88|0
1608637010000|2020-12-22 11:36:50|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|0
1608637020000|2020-12-22 11:37:00|3562.33|3562.33|3562.33|3562.33|3562.33|3562.33|3562.33|3562.33|0
1608637030000|2020-12-22 11:37:10|3562.67|3562.67|3563.07|3563.07|3563.86|3563.86|3562.67|3562.67|0
1608637050000|2020-12-22 11:37:30|3562.73|3562.73|3562.73|3562.73|3562.73|3562.73|3562.73|3562.73|0
1608637070000|2020-12-22 11:37:50|3562.04|3562.04|3562.04|3562.04|3562.04|3562.04|3562.04|3562.04|0
1608637080000|2020-12-22 11:38:00|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|3561.94|0
1608637090000|2020-12-22 11:38:10|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|0
1608637110000|2020-12-22 11:38:30|3561.76|3561.76|3561.76|3561.76|3561.76|3561.76|3561.76|3561.76|0
1608637130000|2020-12-22 11:38:50|3561.71|3561.71|3561.37|3561.37|3561.71|3561.71|3561.37|3561.37|0
1608637140000|2020-12-22 11:39:00|3561.12|3561.12|3559.33|3559.33|3561.12|3561.12|3559.33|3559.33|0
1608637150000|2020-12-22 11:39:10|3559.28|3559.28|3559.22|3559.22|3559.28|3559.28|3559.22|3559.22|0
1608637160000|2020-12-22 11:39:20|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|0
1608637180000|2020-12-22 11:39:40|3558.65|3558.65|3557.62|3557.62|3558.65|3558.65|3557.62|3557.62|0
1608637200000|2020-12-22 11:40:00|3557.23|3557.23|3557.39|3557.39|3557.39|3557.39|3557.23|3557.23|0
1608637220000|2020-12-22 11:40:20|3557.24|3557.24|3557.24|3557.24|3557.24|3557.24|3557.24|3557.24|0
1608637230000|2020-12-22 11:40:30|3557.92|3557.92|3557.92|3557.92|3557.92|3557.92|3557.92|3557.92|0
1608637240000|2020-12-22 11:40:40|3557.98|3557.98|3558.32|3558.32|3558.32|3558.32|3557.98|3557.98|0
1608637260000|2020-12-22 11:41:00|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|0
1608637270000|2020-12-22 11:41:10|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|3556.92|0
1608637320000|2020-12-22 11:42:00|3556.47|3556.47|3556.31|3556.31|3556.47|3556.47|3556.31|3556.31|0
1608637330000|2020-12-22 11:42:10|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|0
1608637350000|2020-12-22 11:42:30|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|0
1608637380000|2020-12-22 11:43:00|3556.94|3556.94|3556.6|3556.6|3556.94|3556.94|3556.6|3556.6|0
1608637400000|2020-12-22 11:43:20|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|0
1608637410000|2020-12-22 11:43:30|3556.15|3556.15|3556.32|3556.32|3556.57|3556.57|3556.15|3556.15|0
1608637420000|2020-12-22 11:43:40|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|0
1608637450000|2020-12-22 11:44:10|3556.99|3556.99|3556.99|3556.99|3556.99|3556.99|3556.99|3556.99|0
1608637480000|2020-12-22 11:44:40|3558.58|3558.58|3558.58|3558.58|3558.58|3558.58|3558.58|3558.58|0
1608637500000|2020-12-22 11:45:00|3558.18|3558.18|3557.5|3557.5|3558.18|3558.18|3557.5|3557.5|0
1608637510000|2020-12-22 11:45:10|3557.39|3557.39|3557.54|3557.54|3557.54|3557.54|3557.39|3557.39|0
1608637520000|2020-12-22 11:45:20|3557.49|3557.49|3557.49|3557.49|3557.49|3557.49|3557.49|3557.49|0
1608637530000|2020-12-22 11:45:30|3558.17|3558.17|3558.17|3558.17|3558.17|3558.17|3558.17|3558.17|0
1608637550000|2020-12-22 11:45:50|3558.22|3558.22|3557.77|3557.77|3558.22|3558.22|3557.77|3557.77|0
1608637560000|2020-12-22 11:46:00|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|0
1608637580000|2020-12-22 11:46:20|3557.72|3557.72|3557.97|3557.97|3557.97|3557.97|3557.72|3557.72|0
1608637590000|2020-12-22 11:46:30|3557.92|3557.92|3557.12|3557.12|3557.92|3557.92|3557.12|3557.12|0
1608637600000|2020-12-22 11:46:40|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|3556.73|0
1608637630000|2020-12-22 11:47:10|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|0
1608637650000|2020-12-22 11:47:30|3555.3|3555.3|3555.3|3555.3|3555.3|3555.3|3555.3|3555.3|0
1608637660000|2020-12-22 11:47:40|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|3555.14|0
1608637670000|2020-12-22 11:47:50|3553.95|3553.95|3554.29|3554.29|3554.29|3554.29|3553.95|3553.95|0
1608637720000|2020-12-22 11:48:40|3554.19|3554.19|3553.85|3553.85|3554.19|3554.19|3553.85|3553.85|0
1608637730000|2020-12-22 11:48:50|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|0
1608637740000|2020-12-22 11:49:00|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|0
1608637790000|2020-12-22 11:49:50|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|0
1608637800000|2020-12-22 11:50:00|3553.9|3553.9|3552.88|3552.88|3553.9|3553.9|3552.88|3552.88|0
1608637810000|2020-12-22 11:50:10|3553.03|3553.03|3553.16|3553.16|3553.21|3553.21|3552.88|3552.88|0
1608637820000|2020-12-22 11:50:20|3552.82|3552.82|3553.16|3553.16|3553.16|3553.16|3552.82|3552.82|0
1608637830000|2020-12-22 11:50:30|3552.36|3552.36|3552.26|3552.26|3552.36|3552.36|3552.26|3552.26|0
1608637850000|2020-12-22 11:50:50|3552.94|3552.94|3553.39|3553.39|3553.39|3553.39|3552.6|3552.6|0
1608637860000|2020-12-22 11:51:00|3554.08|3554.08|3554.72|3554.72|3554.87|3554.87|3554.08|3554.08|0
1608637880000|2020-12-22 11:51:20|3555.06|3555.06|3555.06|3555.06|3555.06|3555.06|3555.06|3555.06|0
1608637940000|2020-12-22 11:52:20|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|0
1608637950000|2020-12-22 11:52:30|3555.07|3555.07|3555.41|3555.41|3555.41|3555.41|3555.07|3555.07|0
1608637960000|2020-12-22 11:52:40|3555.47|3555.47|3555.47|3555.47|3555.47|3555.47|3555.47|3555.47|0
1608637970000|2020-12-22 11:52:50|3556.15|3556.15|3556.65|3556.65|3556.65|3556.65|3555.75|3555.75|0
1608638000000|2020-12-22 11:53:20|3555.97|3555.97|3554.84|3554.84|3555.97|3555.97|3554.84|3554.84|0
1608638030000|2020-12-22 11:53:50|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|0
1608638050000|2020-12-22 11:54:10|3556.26|3556.26|3556.75|3556.75|3556.75|3556.75|3556.26|3556.26|0
1608638110000|2020-12-22 11:55:10|3558.74|3558.74|3560.2|3560.2|3567.74|3567.74|3558.74|3558.74|0
1608638120000|2020-12-22 11:55:20|3561|3561|3561.4|3561.4|3561.79|3561.79|3561|3561|0
1608638130000|2020-12-22 11:55:30|3560.2|3560.2|3560.2|3560.2|3560.2|3560.2|3560.2|3560.2|0
1608638160000|2020-12-22 11:56:00|3561.34|3561.34|3560.49|3560.49|3561.68|3561.68|3560.49|3560.49|0
1608638170000|2020-12-22 11:56:10|3559.3|3559.3|3559.3|3559.3|3559.3|3559.3|3559.3|3559.3|0
1608638180000|2020-12-22 11:56:20|3558.9|3558.9|3559.7|3559.7|3559.7|3559.7|3558.9|3558.9|0
1608638190000|2020-12-22 11:56:30|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|0
1608638240000|2020-12-22 11:57:20|3560.99|3560.99|3561.27|3561.27|3561.27|3561.27|3560.93|3560.93|0
1608638250000|2020-12-22 11:57:30|3561.63|3561.63|3561.88|3561.88|3561.88|3561.88|3561.63|3561.63|0
1608638280000|2020-12-22 11:58:00|3563.07|3563.07|3563.86|3563.86|3563.86|3563.86|3563.07|3563.07|0
1608638290000|2020-12-22 11:58:10|3564.88|3564.88|3565.04|3565.04|3565.04|3565.04|3564.88|3564.88|0
1608638300000|2020-12-22 11:58:20|3565.29|3565.29|3564.72|3564.72|3565.29|3565.29|3564.72|3564.72|0
1608638310000|2020-12-22 11:58:30|3563.69|3563.69|3563.35|3563.35|3563.69|3563.69|3563.35|3563.35|0
1608638390000|2020-12-22 11:59:50|3563.69|3563.69|3563.19|3563.19|3563.69|3563.69|3563.19|3563.19|0
1608638400000|2020-12-22 12:00:00|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|0
1608638410000|2020-12-22 12:00:10|3563.5|3563.5|3562.31|3562.31|3563.5|3563.5|3562.31|3562.31|0
1608638490000|2020-12-22 12:01:30|3562.06|3562.06|3561.89|3561.89|3562.06|3562.06|3561.89|3561.89|0
1608638500000|2020-12-22 12:01:40|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|0
1608638510000|2020-12-22 12:01:50|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|3561.33|0
1608638520000|2020-12-22 12:02:00|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|0
1608638540000|2020-12-22 12:02:20|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|0
1608638550000|2020-12-22 12:02:30|3562.92|3562.92|3562.76|3562.76|3562.92|3562.92|3562.76|3562.76|0
1608638570000|2020-12-22 12:02:50|3563.16|3563.16|3565.11|3565.11|3565.11|3565.11|3563.16|3563.16|0
1608638580000|2020-12-22 12:03:00|3565.23|3565.23|3565.35|3565.35|3565.35|3565.35|3565.23|3565.23|0
1608638590000|2020-12-22 12:03:10|3565.69|3565.69|3565.69|3565.69|3565.69|3565.69|3565.69|3565.69|0
1608638610000|2020-12-22 12:03:30|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|0
1608638620000|2020-12-22 12:03:40|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|0
1608638640000|2020-12-22 12:04:00|3564.4|3564.4|3563.61|3563.61|3564.4|3564.4|3563.61|3563.61|0
1608638700000|2020-12-22 12:05:00|3563.52|3563.52|3565.29|3565.29|3565.29|3565.29|3563.52|3563.52|0
1608638710000|2020-12-22 12:05:10|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|0
1608638730000|2020-12-22 12:05:30|3565.39|3565.39|3565.39|3565.39|3565.39|3565.39|3565.39|3565.39|0
1608638750000|2020-12-22 12:05:50|3565.15|3565.15|3565.15|3565.15|3565.15|3565.15|3565.15|3565.15|0
1608638760000|2020-12-22 12:06:00|3564.99|3564.99|3565.09|3565.09|3565.09|3565.09|3564.99|3564.99|0
1608638780000|2020-12-22 12:06:20|3564.41|3564.41|3564.41|3564.41|3564.41|3564.41|3564.41|3564.41|0
1608638820000|2020-12-22 12:07:00|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|0
1608638840000|2020-12-22 12:07:20|3565.43|3565.43|3565.62|3565.62|3565.62|3565.62|3565.43|3565.43|0
1608638870000|2020-12-22 12:07:50|3566.42|3566.42|3567.96|3567.96|3567.96|3567.96|3566.42|3566.42|0
1608638880000|2020-12-22 12:08:00|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|0
1608638890000|2020-12-22 12:08:10|3567.47|3567.47|3567.47|3567.47|3567.47|3567.47|3567.47|3567.47|0
1608638920000|2020-12-22 12:08:40|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|0
1608638930000|2020-12-22 12:08:50|3567.72|3567.72|3567.46|3567.46|3567.72|3567.72|3567.46|3567.46|0
1608638940000|2020-12-22 12:09:00|3567.35|3567.35|3567.3|3567.3|3567.35|3567.35|3567.3|3567.3|0
1608638950000|2020-12-22 12:09:10|3566.61|3566.61|3566.61|3566.61|3566.61|3566.61|3566.45|3566.45|0
1608638960000|2020-12-22 12:09:20|3566.83|3566.83|3566.67|3566.67|3566.83|3566.83|3566.67|3566.67|0
1608638980000|2020-12-22 12:09:40|3566.77|3566.77|3566.88|3566.88|3566.88|3566.88|3566.77|3566.77|0
1608638990000|2020-12-22 12:09:50|3567.04|3567.04|3566.25|3566.25|3567.04|3567.04|3566.25|3566.25|0
1608639000000|2020-12-22 12:10:00|3565.56|3565.56|3565.86|3565.86|3565.86|3565.86|3565.56|3565.56|0
1608639010000|2020-12-22 12:10:10|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|0
1608639040000|2020-12-22 12:10:40|3566.06|3566.06|3565.76|3565.76|3566.06|3566.06|3565.76|3565.76|0
1608639140000|2020-12-22 12:12:20|3565.91|3565.91|3565.91|3565.91|3565.91|3565.91|3565.91|3565.91|0
1608639160000|2020-12-22 12:12:40|3565.61|3565.61|3565.06|3565.06|3565.61|3565.61|3565.06|3565.06|0
1608639230000|2020-12-22 12:13:50|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|3563.87|0
1608639240000|2020-12-22 12:14:00|3564.26|3564.26|3565.06|3565.06|3565.06|3565.06|3564.26|3564.26|0
1608639250000|2020-12-22 12:14:10|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|3565.45|0
1608639260000|2020-12-22 12:14:20|3565.3|3565.3|3565.45|3565.45|3565.45|3565.45|3565.3|3565.3|0
1608639270000|2020-12-22 12:14:30|3563.87|3563.87|3562.22|3562.22|3564.55|3564.55|3562.22|3562.22|0
1608639290000|2020-12-22 12:14:50|3562.62|3562.62|3563.41|3563.41|3563.41|3563.41|3562.62|3562.62|0
1608639300000|2020-12-22 12:15:00|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|0
1608639310000|2020-12-22 12:15:10|3563.61|3563.61|3564.24|3564.24|3564.24|3564.24|3563.61|3563.61|0
1608639370000|2020-12-22 12:16:10|3563.45|3563.45|3563.45|3563.45|3563.45|3563.45|3563.45|3563.45|0
1608639400000|2020-12-22 12:16:40|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|3564.24|0
1608639450000|2020-12-22 12:17:30|3564.4|3564.4|3564.35|3564.35|3564.4|3564.4|3564.35|3564.35|0
1608639470000|2020-12-22 12:17:50|3564.86|3564.86|3565.7|3565.7|3565.7|3565.7|3564.86|3564.86|0
1608639490000|2020-12-22 12:18:10|3565.65|3565.65|3565.25|3565.25|3565.65|3565.65|3565.25|3565.25|0
1608639510000|2020-12-22 12:18:30|3565.1|3565.1|3565.1|3565.1|3565.1|3565.1|3565.1|3565.1|0
1608639540000|2020-12-22 12:19:00|3563.97|3563.97|3563.63|3563.63|3563.97|3563.97|3563.63|3563.63|0
1608639550000|2020-12-22 12:19:10|3563.23|3563.23|3563.3|3563.3|3563.3|3563.3|3562.9|3562.9|0
1608639560000|2020-12-22 12:19:20|3563.46|3563.46|3564.2|3564.2|3564.99|3564.99|3563.46|3563.46|0
1608639570000|2020-12-22 12:19:30|3563.8|3563.8|3563.41|3563.41|3563.8|3563.8|3563.41|3563.41|0
1608639580000|2020-12-22 12:19:40|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|0
1608639590000|2020-12-22 12:19:50|3562.61|3562.61|3562.61|3562.61|3562.61|3562.61|3562.61|3562.61|0
1608639600000|2020-12-22 12:20:00|3561.42|3561.42|3560.41|3560.41|3561.42|3561.42|3560.41|3560.41|0
1608639620000|2020-12-22 12:20:20|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|0
1608639630000|2020-12-22 12:20:30|3560.75|3560.75|3560.41|3560.41|3560.75|3560.75|3560.41|3560.41|0
1608639640000|2020-12-22 12:20:40|3560.36|3560.36|3560.36|3560.36|3560.36|3560.36|3560.36|3560.36|0
1608639660000|2020-12-22 12:21:00|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|0
1608639670000|2020-12-22 12:21:10|3560.77|3560.77|3561.11|3561.11|3561.51|3561.51|3560.77|3560.77|0
1608639700000|2020-12-22 12:21:40|3561.45|3561.45|3561.45|3561.45|3561.45|3561.45|3561.45|3561.45|0
1608639710000|2020-12-22 12:21:50|3561.11|3561.11|3561.51|3561.51|3561.51|3561.51|3561.11|3561.11|0
1608639720000|2020-12-22 12:22:00|3561.92|3561.92|3561.92|3561.92|3561.92|3561.92|3561.92|3561.92|0
1608639760000|2020-12-22 12:22:40|3561.58|3561.58|3561.58|3561.58|3561.58|3561.58|3561.58|3561.58|0
1608639800000|2020-12-22 12:23:20|3561.92|3561.92|3561.8|3561.8|3561.92|3561.92|3561.8|3561.8|0
1608639840000|2020-12-22 12:24:00|3562.05|3562.05|3562.05|3562.05|3562.05|3562.05|3562.05|3562.05|0
1608639850000|2020-12-22 12:24:10|3561.93|3561.93|3561.93|3561.93|3561.93|3561.93|3561.93|3561.93|0
1608639860000|2020-12-22 12:24:20|3562.01|3562.01|3561.62|3561.62|3562.01|3562.01|3561.62|3561.62|0
1608639890000|2020-12-22 12:24:50|3562.81|3562.81|3563.2|3563.2|3563.2|3563.2|3562.81|3562.81|0
1608639930000|2020-12-22 12:25:30|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|0
1608639950000|2020-12-22 12:25:50|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|0
1608639960000|2020-12-22 12:26:00|3562.73|3562.73|3562.78|3562.78|3562.78|3562.78|3562.73|3562.73|0
1608639970000|2020-12-22 12:26:10|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|0
1608640010000|2020-12-22 12:26:50|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|0
1608640020000|2020-12-22 12:27:00|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|0
1608640090000|2020-12-22 12:28:10|3563.68|3563.68|3563.63|3563.63|3563.68|3563.68|3563.63|3563.63|0
1608640110000|2020-12-22 12:28:30|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|0
1608640120000|2020-12-22 12:28:40|3563.64|3563.64|3563.64|3563.64|3563.64|3563.64|3563.64|3563.64|0
1608640130000|2020-12-22 12:28:50|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|0
1608640140000|2020-12-22 12:29:00|3564.31|3564.31|3563.52|3563.52|3564.31|3564.31|3563.52|3563.52|0
1608640150000|2020-12-22 12:29:10|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|0
1608640200000|2020-12-22 12:30:00|3563.52|3563.52|3563.52|3563.52|3563.52|3563.52|3563.52|3563.52|0
1608640250000|2020-12-22 12:30:50|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|0
1608640300000|2020-12-22 12:31:40|3563.58|3563.58|3562.03|3562.03|3563.58|3563.58|3562.03|3562.03|0
1608640320000|2020-12-22 12:32:00|3561.63|3561.63|3560.95|3560.95|3561.63|3561.63|3560.95|3560.95|0
1608640340000|2020-12-22 12:32:20|3560.84|3560.84|3559.52|3559.52|3560.84|3560.84|3559.36|3559.36|0
1608640350000|2020-12-22 12:32:30|3559.36|3559.36|3559.36|3559.36|3559.36|3559.36|3559.36|3559.36|0
1608640360000|2020-12-22 12:32:40|3559.61|3559.61|3559.21|3559.21|3559.61|3559.61|3559.21|3559.21|0
1608640380000|2020-12-22 12:33:00|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|0
1608640390000|2020-12-22 12:33:10|3559.21|3559.21|3559.21|3559.21|3559.21|3559.21|3559.21|3559.21|0
1608640400000|2020-12-22 12:33:20|3559.61|3559.61|3559.61|3559.61|3559.61|3559.61|3559.61|3559.61|0
1608640410000|2020-12-22 12:33:30|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|0
1608640420000|2020-12-22 12:33:40|3559.01|3559.01|3559.4|3559.4|3559.4|3559.4|3559.01|3559.01|0
1608640430000|2020-12-22 12:33:50|3560.09|3560.09|3560.43|3560.43|3560.43|3560.43|3560.09|3560.09|0
1608640440000|2020-12-22 12:34:00|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|0
1608640490000|2020-12-22 12:34:50|3561.11|3561.11|3561.45|3561.45|3561.45|3561.45|3561.11|3561.11|0
1608640500000|2020-12-22 12:35:00|3562.25|3562.25|3562.35|3562.35|3562.35|3562.35|3562.25|3562.25|0
1608640520000|2020-12-22 12:35:20|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|3562.71|0
1608640540000|2020-12-22 12:35:40|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|0
1608640560000|2020-12-22 12:36:00|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|0
1608640580000|2020-12-22 12:36:20|3564.27|3564.27|3564.27|3564.27|3564.27|3564.27|3564.27|3564.27|0
1608640600000|2020-12-22 12:36:40|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|0
1608640620000|2020-12-22 12:37:00|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|3565.11|0
1608640640000|2020-12-22 12:37:20|3565.17|3565.17|3565.27|3565.27|3565.27|3565.27|3565.17|3565.17|0
1608640650000|2020-12-22 12:37:30|3565.67|3565.67|3566.86|3566.86|3566.86|3566.86|3565.67|3565.67|0
1608640660000|2020-12-22 12:37:40|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|3567.2|0
1608640670000|2020-12-22 12:37:50|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|0
1608640680000|2020-12-22 12:38:00|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|0
1608640690000|2020-12-22 12:38:10|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|3566.7|0
1608640730000|2020-12-22 12:38:50|3567.09|3567.09|3567.09|3567.09|3567.09|3567.09|3567.09|3567.09|0
1608640740000|2020-12-22 12:39:00|3567.29|3567.29|3567.4|3567.4|3567.4|3567.4|3567.29|3567.29|0
1608640750000|2020-12-22 12:39:10|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|0
1608640760000|2020-12-22 12:39:20|3567.51|3567.51|3567.51|3567.51|3567.51|3567.51|3567.51|3567.51|0
1608640790000|2020-12-22 12:39:50|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|0
1608640800000|2020-12-22 12:40:00|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|3566.83|0
1608640820000|2020-12-22 12:40:20|3566.49|3566.49|3566.49|3566.49|3566.49|3566.49|3566.49|3566.49|0
1608640830000|2020-12-22 12:40:30|3566.89|3566.89|3565.69|3565.69|3566.89|3566.89|3565.69|3565.69|0
1608640840000|2020-12-22 12:40:40|3566.09|3566.09|3566.09|3566.09|3566.09|3566.09|3566.09|3566.09|0
1608640850000|2020-12-22 12:40:50|3566.43|3566.43|3566.43|3566.43|3566.43|3566.43|3566.43|3566.43|0
1608640880000|2020-12-22 12:41:20|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|0
1608640890000|2020-12-22 12:41:30|3566.89|3566.89|3566.89|3566.89|3566.89|3566.89|3566.89|3566.89|0
1608640910000|2020-12-22 12:41:50|3566.73|3566.73|3566.89|3566.89|3566.89|3566.89|3566.73|3566.73|0
1608640920000|2020-12-22 12:42:00|3566.72|3566.72|3566.72|3566.72|3566.72|3566.72|3566.72|3566.72|0
1608640930000|2020-12-22 12:42:10|3565.13|3565.13|3565.22|3565.22|3565.22|3565.22|3565.13|3565.13|0
1608640940000|2020-12-22 12:42:20|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|0
1608640960000|2020-12-22 12:42:40|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|3565.22|0
1608640980000|2020-12-22 12:43:00|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|0
1608640990000|2020-12-22 12:43:10|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|3565.03|3565.03|0
1608641010000|2020-12-22 12:43:30|3565.42|3565.42|3565.42|3565.42|3565.42|3565.42|3565.42|3565.42|0
1608641020000|2020-12-22 12:43:40|3565.67|3565.67|3565.67|3565.67|3565.67|3565.67|3565.67|3565.67|0
1608641050000|2020-12-22 12:44:10|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|3565.78|0
1608641060000|2020-12-22 12:44:20|3566.46|3566.46|3567.31|3567.31|3567.31|3567.31|3566.46|3566.46|0
1608641070000|2020-12-22 12:44:30|3567.41|3567.41|3567.36|3567.36|3567.41|3567.41|3567.36|3567.36|0
1608641130000|2020-12-22 12:45:30|3567.28|3567.28|3567.36|3567.36|3567.36|3567.36|3567.28|3567.28|0
1608641150000|2020-12-22 12:45:50|3566.57|3566.57|3565.88|3565.88|3566.57|3566.57|3565.88|3565.88|0
1608641160000|2020-12-22 12:46:00|3566.28|3566.28|3566.17|3566.17|3566.28|3566.28|3566.17|3566.17|0
1608641210000|2020-12-22 12:46:50|3566.86|3566.86|3567.2|3567.2|3567.2|3567.2|3566.86|3566.86|0
1608641220000|2020-12-22 12:47:00|3567.54|3567.54|3567.54|3567.54|3567.54|3567.54|3567.54|3567.54|0
1608641240000|2020-12-22 12:47:20|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|3567.88|0
1608641250000|2020-12-22 12:47:30|3567.93|3567.93|3567.93|3567.93|3567.93|3567.93|3567.93|3567.93|0
1608641270000|2020-12-22 12:47:50|3567.54|3567.54|3566.35|3566.35|3567.54|3567.54|3566.35|3566.35|0
1608641280000|2020-12-22 12:48:00|3567.54|3567.54|3568.18|3568.18|3568.33|3568.33|3567.54|3567.54|0
1608641300000|2020-12-22 12:48:20|3568.58|3568.58|3568.98|3568.98|3568.98|3568.98|3568.58|3568.58|0
1608641360000|2020-12-22 12:49:20|3568.58|3568.58|3568.58|3568.58|3568.58|3568.58|3568.58|3568.58|0
1608641390000|2020-12-22 12:49:50|3567.79|3567.79|3568.58|3568.58|3568.58|3568.58|3567.79|3567.79|0
1608641420000|2020-12-22 12:50:20|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|3568.74|0
1608641440000|2020-12-22 12:50:40|3569.14|3569.14|3571|3571|3571|3571|3569.14|3569.14|0
1608641450000|2020-12-22 12:50:50|3571.4|3571.4|3571.8|3571.8|3571.8|3571.8|3571.4|3571.4|0
1608641470000|2020-12-22 12:51:10|3572.14|3572.14|3572.48|3572.48|3572.48|3572.48|3572.14|3572.14|0
1608641520000|2020-12-22 12:52:00|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|3572.65|0
1608641550000|2020-12-22 12:52:30|3572.99|3572.99|3572.65|3572.65|3572.99|3572.99|3572.65|3572.65|0
1608641560000|2020-12-22 12:52:40|3572.3|3572.3|3573.1|3573.1|3573.1|3573.1|3572.3|3572.3|0
1608641580000|2020-12-22 12:53:00|3573.02|3573.02|3572.67|3572.67|3573.02|3573.02|3572.67|3572.67|0
1608641600000|2020-12-22 12:53:20|3572.62|3572.62|3572.62|3572.62|3572.62|3572.62|3572.62|3572.62|0
1608641610000|2020-12-22 12:53:30|3571.03|3571.03|3571.03|3571.03|3571.03|3571.03|3570.64|3570.64|0
1608641630000|2020-12-22 12:53:50|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|3571.09|0
1608641640000|2020-12-22 12:54:00|3569.9|3569.9|3569.55|3569.55|3570.29|3570.29|3569.55|3569.55|0
1608641650000|2020-12-22 12:54:10|3569.47|3569.47|3569.14|3569.14|3569.47|3569.47|3569.14|3569.14|0
1608641660000|2020-12-22 12:54:20|3569.03|3569.03|3568.24|3568.24|3569.03|3569.03|3568.24|3568.24|0
1608641680000|2020-12-22 12:54:40|3567.45|3567.45|3567.85|3567.85|3567.85|3567.85|3567.45|3567.45|0
1608641700000|2020-12-22 12:55:00|3565.47|3565.47|3564.67|3564.67|3565.47|3565.47|3564.67|3564.67|0
1608641730000|2020-12-22 12:55:30|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|3564.82|0
1608641800000|2020-12-22 12:56:40|3564.49|3564.49|3567.56|3567.56|3567.56|3567.56|3564.49|3564.49|0
1608641810000|2020-12-22 12:56:50|3567.45|3567.45|3567.45|3567.45|3567.45|3567.45|3567.45|3567.45|0
1608641830000|2020-12-22 12:57:10|3567.33|3567.33|3567.25|3567.25|3567.33|3567.33|3567.25|3567.25|0
1608641840000|2020-12-22 12:57:20|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|3566.91|0
1608641860000|2020-12-22 12:57:40|3566.8|3566.8|3565.16|3565.16|3566.8|3566.8|3565.16|3565.16|0
1608641870000|2020-12-22 12:57:50|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|3564.91|0
1608641900000|2020-12-22 12:58:20|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|0
1608641910000|2020-12-22 12:58:30|3564.4|3564.4|3563.38|3563.38|3564.4|3564.4|3563.21|3563.21|0
1608641930000|2020-12-22 12:58:50|3562.7|3562.7|3562.7|3562.7|3562.7|3562.7|3562.7|3562.7|0
1608641940000|2020-12-22 12:59:00|3562.86|3562.86|3563.28|3563.28|3563.28|3563.28|3562.86|3562.86|0
1608641960000|2020-12-22 12:59:20|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|0
1608641970000|2020-12-22 12:59:30|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|0
1608641980000|2020-12-22 12:59:40|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|0
1608641990000|2020-12-22 12:59:50|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|0
1608642000000|2020-12-22 13:00:00|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|3563.3|0
1608642010000|2020-12-22 13:00:10|3562.91|3562.91|3562.91|3562.91|3562.91|3562.91|3562.91|3562.91|0
1608642030000|2020-12-22 13:00:30|3562.79|3562.79|3562.91|3562.91|3562.95|3562.95|3562.79|3562.79|0
1608642040000|2020-12-22 13:00:40|3563.03|3563.03|3563.38|3563.38|3563.38|3563.38|3563.03|3563.03|0
1608642070000|2020-12-22 13:01:10|3564.57|3564.57|3564.57|3564.57|3564.97|3564.97|3564.57|3564.57|0
1608642080000|2020-12-22 13:01:20|3564.97|3564.97|3565.05|3565.05|3565.05|3565.05|3564.97|3564.97|0
1608642090000|2020-12-22 13:01:30|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|0
1608642100000|2020-12-22 13:01:40|3566.87|3566.87|3567.27|3567.27|3567.27|3567.27|3566.87|3566.87|0
1608642150000|2020-12-22 13:02:30|3567.67|3567.67|3567.67|3567.67|3567.67|3567.67|3567.67|3567.67|0
1608642160000|2020-12-22 13:02:40|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|0
1608642180000|2020-12-22 13:03:00|3566.64|3566.64|3566.64|3566.64|3566.64|3566.64|3566.64|3566.64|0
1608642190000|2020-12-22 13:03:10|3566.24|3566.24|3566.24|3566.24|3566.24|3566.24|3566.24|3566.24|0
1608642230000|2020-12-22 13:03:50|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|0
1608642260000|2020-12-22 13:04:20|3566.19|3566.19|3566.19|3566.19|3566.19|3566.19|3566.19|3566.19|0
1608642300000|2020-12-22 13:05:00|3565.16|3565.16|3565.16|3565.16|3565.16|3565.16|3565.16|3565.16|0
1608642340000|2020-12-22 13:05:40|3565.96|3565.96|3566.35|3566.35|3566.35|3566.35|3565.96|3565.96|0
1608642380000|2020-12-22 13:06:20|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|0
1608642420000|2020-12-22 13:07:00|3565.8|3565.8|3565.74|3565.74|3565.8|3565.8|3565.74|3565.74|0
1608642430000|2020-12-22 13:07:10|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|3565.35|0
1608642460000|2020-12-22 13:07:40|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|0
1608642470000|2020-12-22 13:07:50|3566.14|3566.14|3566.14|3566.14|3566.14|3566.14|3566.14|3566.14|0
1608642480000|2020-12-22 13:08:00|3566.19|3566.19|3565.74|3565.74|3566.19|3566.19|3565.59|3565.59|0
1608642490000|2020-12-22 13:08:10|3564.55|3564.55|3563.76|3563.76|3564.55|3564.55|3563.76|3563.76|0
1608642500000|2020-12-22 13:08:20|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|0
1608642510000|2020-12-22 13:08:30|3564.64|3564.64|3565.43|3565.43|3565.43|3565.43|3564.64|3564.64|0
1608642520000|2020-12-22 13:08:40|3565.37|3565.37|3565.37|3565.37|3565.37|3565.37|3565.37|3565.37|0
1608642550000|2020-12-22 13:09:10|3565.12|3565.12|3565.29|3565.29|3565.29|3565.29|3565.12|3565.12|0
1608642560000|2020-12-22 13:09:20|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|0
1608642600000|2020-12-22 13:10:00|3564.43|3564.43|3565.11|3565.11|3565.11|3565.11|3564.43|3564.43|0
1608642610000|2020-12-22 13:10:10|3565.51|3565.51|3565.76|3565.76|3565.76|3565.76|3565.51|3565.51|0
1608642630000|2020-12-22 13:10:30|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|0
1608642640000|2020-12-22 13:10:40|3564.95|3564.95|3564.95|3564.95|3564.95|3564.95|3564.95|3564.95|0
1608642650000|2020-12-22 13:10:50|3563.92|3563.92|3563.87|3563.87|3563.92|3563.92|3563.87|3563.87|0
1608642660000|2020-12-22 13:11:00|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|3563.92|0
1608642680000|2020-12-22 13:11:20|3563.58|3563.58|3563.18|3563.18|3563.58|3563.58|3563.18|3563.18|0
1608642700000|2020-12-22 13:11:40|3562.5|3562.5|3561.76|3561.76|3562.5|3562.5|3561.76|3561.76|0
1608642710000|2020-12-22 13:11:50|3562.18|3562.18|3562.18|3562.18|3562.18|3562.18|3562.18|3562.18|0
1608642720000|2020-12-22 13:12:00|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|3562.58|0
1608642750000|2020-12-22 13:12:30|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|3561.78|0
1608642760000|2020-12-22 13:12:40|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|0
1608642790000|2020-12-22 13:13:10|3562.12|3562.12|3562.12|3562.12|3562.12|3562.12|3562.12|3562.12|0
1608642800000|2020-12-22 13:13:20|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|0
1608642810000|2020-12-22 13:13:30|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|3562.85|0
1608642830000|2020-12-22 13:13:50|3563.02|3563.02|3562.62|3562.62|3563.02|3563.02|3562.62|3562.62|0
1608642840000|2020-12-22 13:14:00|3562.79|3562.79|3562.87|3562.87|3562.87|3562.87|3562.79|3562.79|0
1608642870000|2020-12-22 13:14:30|3563.55|3563.55|3563.66|3563.66|3563.66|3563.66|3563.55|3563.55|0
1608642910000|2020-12-22 13:15:10|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|3563.32|0
1608642920000|2020-12-22 13:15:20|3563.2|3563.2|3563.2|3563.2|3563.2|3563.2|3563.2|3563.2|0
1608642950000|2020-12-22 13:15:50|3563.05|3563.05|3563.05|3563.05|3563.05|3563.05|3563.05|3563.05|0
1608642970000|2020-12-22 13:16:10|3563|3563|3563|3563|3563|3563|3563|3563|0
1608642980000|2020-12-22 13:16:20|3562.94|3562.94|3562.94|3562.94|3562.94|3562.94|3562.94|3562.94|0
1608642990000|2020-12-22 13:16:30|3562.6|3562.6|3562.6|3562.6|3562.6|3562.6|3562.6|3562.6|0
1608643000000|2020-12-22 13:16:40|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|0
1608643040000|2020-12-22 13:17:20|3562.76|3562.76|3563.16|3563.16|3563.16|3563.16|3562.76|3562.76|0
1608643050000|2020-12-22 13:17:30|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|3562.81|0
1608643080000|2020-12-22 13:18:00|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|3562.42|0
1608643090000|2020-12-22 13:18:10|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|3561.73|0
1608643180000|2020-12-22 13:19:40|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|0
1608643190000|2020-12-22 13:19:50|3561.05|3561.05|3561.05|3561.05|3561.05|3561.05|3561.05|3561.05|0
1608643200000|2020-12-22 13:20:00|3561.1|3561.1|3561.27|3561.27|3561.27|3561.27|3561.1|3561.1|0
1608643230000|2020-12-22 13:20:30|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|0
1608643250000|2020-12-22 13:20:50|3560.56|3560.56|3559.64|3559.64|3560.56|3560.56|3559.64|3559.64|0
1608643310000|2020-12-22 13:21:50|3560.33|3560.33|3560.67|3560.67|3560.67|3560.67|3560.33|3560.33|0
1608643320000|2020-12-22 13:22:00|3560.75|3560.75|3561.15|3561.15|3561.15|3561.15|3560.75|3560.75|0
1608643330000|2020-12-22 13:22:10|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|0
1608643340000|2020-12-22 13:22:20|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|0
1608643370000|2020-12-22 13:22:50|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|3561.79|0
1608643380000|2020-12-22 13:23:00|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|3561.39|0
1608643390000|2020-12-22 13:23:10|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|3561.56|0
1608643440000|2020-12-22 13:24:00|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|3561.95|0
1608643470000|2020-12-22 13:24:30|3562.64|3562.64|3562.64|3562.64|3562.64|3562.64|3562.64|3562.64|0
1608643500000|2020-12-22 13:25:00|3562.74|3562.74|3562.83|3562.83|3562.83|3562.83|3562.74|3562.74|0
1608643540000|2020-12-22 13:25:40|3562.95|3562.95|3562.95|3562.95|3562.95|3562.95|3562.95|3562.95|0
1608643610000|2020-12-22 13:26:50|3563.11|3563.11|3563.16|3563.16|3563.16|3563.16|3563.11|3563.11|0
1608643620000|2020-12-22 13:27:00|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|0
1608643630000|2020-12-22 13:27:10|3563.35|3563.35|3563.3|3563.3|3563.35|3563.35|3563.3|3563.3|0
1608643650000|2020-12-22 13:27:30|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|3563.4|0
1608643660000|2020-12-22 13:27:40|3564.2|3564.2|3563.4|3563.4|3564.2|3564.2|3563.4|3563.4|0
1608643680000|2020-12-22 13:28:00|3563.01|3563.01|3563.35|3563.35|3563.35|3563.35|3562.67|3562.67|0
1608643690000|2020-12-22 13:28:10|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|3563.01|0
1608643700000|2020-12-22 13:28:20|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|0
1608643710000|2020-12-22 13:28:30|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|3562.89|0
1608643730000|2020-12-22 13:28:50|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|3563.06|0
1608643740000|2020-12-22 13:29:00|3563.23|3563.23|3563.12|3563.12|3563.23|3563.23|3563.12|3563.12|0
1608643770000|2020-12-22 13:29:30|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|3563.17|0
1608643780000|2020-12-22 13:29:40|3563.02|3563.02|3563.02|3563.02|3563.02|3563.02|3563.02|3563.02|0
1608643790000|2020-12-22 13:29:50|3563.19|3563.19|3563.19|3563.19|3563.19|3563.19|3563.19|3563.19|0
1608643820000|2020-12-22 13:30:20|3562.4|3562.4|3561.73|3561.73|3562.4|3562.4|3561.73|3561.73|0
1608643830000|2020-12-22 13:30:30|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|3561.88|0
1608643840000|2020-12-22 13:30:40|3561.49|3561.49|3560.69|3560.69|3561.49|3561.49|3560.3|3560.3|0
1608643850000|2020-12-22 13:30:50|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|0
1608643890000|2020-12-22 13:31:30|3561.15|3561.15|3561.15|3561.15|3561.15|3561.15|3561.15|3561.15|0
1608643910000|2020-12-22 13:31:50|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|0
1608643920000|2020-12-22 13:32:00|3561.65|3561.65|3562.04|3562.04|3562.04|3562.04|3561.65|3561.65|0
1608643940000|2020-12-22 13:32:20|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|0
1608643960000|2020-12-22 13:32:40|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|0
1608644000000|2020-12-22 13:33:20|3560.51|3560.51|3560.79|3560.79|3560.79|3560.79|3560.51|3560.51|0
1608644020000|2020-12-22 13:33:40|3560.89|3560.89|3560.21|3560.21|3560.89|3560.89|3560.21|3560.21|0
1608644030000|2020-12-22 13:33:50|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|3560.61|0
1608644040000|2020-12-22 13:34:00|3561|3561|3561|3561|3561|3561|3561|3561|0
1608644050000|2020-12-22 13:34:10|3561.8|3561.8|3561.8|3561.8|3561.8|3561.8|3561.8|3561.8|0
1608644060000|2020-12-22 13:34:20|3562.19|3562.19|3562.19|3562.19|3562.19|3562.19|3562.19|3562.19|0
1608644080000|2020-12-22 13:34:40|3562.53|3562.53|3562.53|3562.53|3562.53|3562.53|3562.53|3562.53|0
1608644120000|2020-12-22 13:35:20|3562.8|3562.8|3563.44|3563.44|3563.44|3563.44|3562.64|3562.64|0
1608644140000|2020-12-22 13:35:40|3563.78|3563.78|3563.72|3563.72|3563.78|3563.78|3563.38|3563.38|0
1608644180000|2020-12-22 13:36:20|3563.88|3563.88|3563.94|3563.94|3563.94|3563.94|3563.88|3563.88|0
1608644190000|2020-12-22 13:36:30|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|0
1608644210000|2020-12-22 13:36:50|3564.98|3564.98|3565.72|3565.72|3565.72|3565.72|3564.98|3564.98|0
1608644250000|2020-12-22 13:37:30|3565.8|3565.8|3565.47|3565.47|3565.8|3565.8|3565.47|3565.47|0
1608644300000|2020-12-22 13:38:20|3564.78|3564.78|3564.39|3564.39|3564.78|3564.78|3564.39|3564.39|0
1608644360000|2020-12-22 13:39:20|3563.59|3563.59|3563.59|3563.59|3563.59|3563.59|3563.59|3563.59|0
1608644390000|2020-12-22 13:39:50|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|3564.39|0
1608644410000|2020-12-22 13:40:10|3564.73|3564.73|3566.15|3566.15|3566.15|3566.15|3564.73|3564.73|0
1608644460000|2020-12-22 13:41:00|3566.2|3566.2|3566.26|3566.26|3566.31|3566.31|3566.2|3566.2|0
1608644490000|2020-12-22 13:41:30|3566.15|3566.15|3566.33|3566.33|3566.49|3566.49|3566.15|3566.15|0
1608644500000|2020-12-22 13:41:40|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|3565.99|0
1608644510000|2020-12-22 13:41:50|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|0
1608644520000|2020-12-22 13:42:00|3565.84|3565.84|3565.84|3565.84|3565.84|3565.84|3565.84|3565.84|0
1608644530000|2020-12-22 13:42:10|3565.73|3565.73|3565.73|3565.73|3565.73|3565.73|3565.73|3565.73|0
1608644590000|2020-12-22 13:43:10|3566.08|3566.08|3566.08|3566.08|3566.08|3566.08|3566.08|3566.08|0
1608644600000|2020-12-22 13:43:20|3566.02|3566.02|3567.21|3567.21|3567.21|3567.21|3566.02|3566.02|0
1608644610000|2020-12-22 13:43:30|3567.06|3567.06|3567.55|3567.55|3567.55|3567.55|3567.06|3567.06|0
1608644630000|2020-12-22 13:43:50|3567.61|3567.61|3567.61|3567.61|3567.61|3567.61|3567.61|3567.61|0
1608644640000|2020-12-22 13:44:00|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|0
1608644660000|2020-12-22 13:44:20|3567.5|3567.5|3567.1|3567.1|3567.5|3567.5|3567.1|3567.1|0
1608644680000|2020-12-22 13:44:40|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|3567.44|0
1608644700000|2020-12-22 13:45:00|3567.28|3567.28|3566.88|3566.88|3567.28|3567.28|3566.88|3566.88|0
1608644730000|2020-12-22 13:45:30|3567.04|3567.04|3566.99|3566.99|3567.04|3567.04|3566.99|3566.99|0
1608644760000|2020-12-22 13:46:00|3567.39|3567.39|3566.99|3566.99|3567.39|3567.39|3566.99|3566.99|0
1608644790000|2020-12-22 13:46:30|3566.59|3566.59|3567.39|3567.39|3567.39|3567.39|3566.59|3566.59|0
1608644800000|2020-12-22 13:46:40|3566.73|3566.73|3566.73|3566.73|3566.73|3566.73|3566.73|3566.73|0
1608644840000|2020-12-22 13:47:20|3566.67|3566.67|3566.67|3566.67|3566.67|3566.67|3565.88|3565.88|0
1608644860000|2020-12-22 13:47:40|3566.83|3566.83|3566.67|3566.67|3566.83|3566.83|3566.67|3566.67|0
1608644870000|2020-12-22 13:47:50|3567.07|3567.07|3565.71|3565.71|3567.07|3567.07|3565.71|3565.71|0
1608644900000|2020-12-22 13:48:20|3566.01|3566.01|3566.01|3566.01|3566.01|3566.01|3566.01|3566.01|0
1608644930000|2020-12-22 13:48:50|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|0
1608644980000|2020-12-22 13:49:40|3566.52|3566.52|3566.92|3566.92|3566.92|3566.92|3566.52|3566.52|0
1608644990000|2020-12-22 13:49:50|3567.32|3567.32|3567.99|3567.99|3567.99|3567.99|3567.32|3567.32|0
1608645010000|2020-12-22 13:50:10|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|3567.31|0
1608645020000|2020-12-22 13:50:20|3567.65|3567.65|3568.44|3568.44|3568.44|3568.44|3567.65|3567.65|0
1608645050000|2020-12-22 13:50:50|3567.76|3567.76|3567.87|3567.87|3567.87|3567.87|3567.76|3567.76|0
1608645060000|2020-12-22 13:51:00|3567.92|3567.92|3567.02|3567.02|3567.92|3567.92|3567.02|3567.02|0
1608645070000|2020-12-22 13:51:10|3567.18|3567.18|3567.18|3567.18|3567.18|3567.18|3567.18|3567.18|0
1608645140000|2020-12-22 13:52:20|3567.13|3567.13|3567.13|3567.13|3567.13|3567.13|3567.13|3567.13|0
1608645180000|2020-12-22 13:53:00|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|3566.98|0
1608645190000|2020-12-22 13:53:10|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|3567.23|0
1608645250000|2020-12-22 13:54:10|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|0
1608645260000|2020-12-22 13:54:20|3567.02|3567.02|3567.97|3567.97|3567.97|3567.97|3567.02|3567.02|0
1608645280000|2020-12-22 13:54:40|3567.91|3567.91|3568.26|3568.26|3568.26|3568.26|3567.91|3567.91|0
1608645300000|2020-12-22 13:55:00|3568.4|3568.4|3568.4|3568.4|3568.4|3568.4|3568.4|3568.4|0
1608645330000|2020-12-22 13:55:30|3567.61|3567.61|3567.09|3567.09|3567.78|3567.78|3567.09|3567.09|0
1608645340000|2020-12-22 13:55:40|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|0
1608645350000|2020-12-22 13:55:50|3566.7|3566.7|3566.3|3566.3|3566.7|3566.7|3566.3|3566.3|0
1608645360000|2020-12-22 13:56:00|3566.64|3566.64|3566.64|3566.64|3566.64|3566.64|3566.3|3566.3|0
1608645370000|2020-12-22 13:56:10|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|0
1608645380000|2020-12-22 13:56:20|3566.64|3566.64|3566.36|3566.36|3566.64|3566.64|3565.96|3565.96|0
1608645390000|2020-12-22 13:56:30|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|3566.75|0
1608645420000|2020-12-22 13:57:00|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|0
1608645430000|2020-12-22 13:57:10|3566.3|3566.3|3565.62|3565.62|3566.3|3566.3|3565.62|3565.62|0
1608645480000|2020-12-22 13:58:00|3565.73|3565.73|3564.81|3564.81|3565.83|3565.83|3564.81|3564.81|0
1608645490000|2020-12-22 13:58:10|3564.23|3564.23|3563.83|3563.83|3564.23|3564.23|3563.83|3563.83|0
1608645510000|2020-12-22 13:58:30|3563.5|3563.5|3563.83|3563.83|3563.83|3563.83|3563.5|3563.5|0
1608645520000|2020-12-22 13:58:40|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|0
1608645540000|2020-12-22 13:59:00|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|3564.05|0
1608645550000|2020-12-22 13:59:10|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|3563.89|0
1608645560000|2020-12-22 13:59:20|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|3563.49|0
1608645570000|2020-12-22 13:59:30|3563.83|3563.83|3563.54|3563.54|3563.83|3563.83|3563.54|3563.54|0
1608645590000|2020-12-22 13:59:50|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|3563.66|0
1608645600000|2020-12-22 14:00:00|3564.14|3564.14|3563.89|3563.89|3564.14|3564.14|3563.89|3563.89|0
1608645610000|2020-12-22 14:00:10|3563.55|3563.55|3563.39|3563.39|3563.55|3563.55|3563.39|3563.39|0
1608645620000|2020-12-22 14:00:20|3563.33|3563.33|3562.54|3562.54|3563.33|3563.33|3562.37|3562.37|0
1608645650000|2020-12-22 14:00:50|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|0
1608645660000|2020-12-22 14:01:00|3563.03|3563.03|3563.03|3563.03|3563.03|3563.03|3563.03|3563.03|0
1608645700000|2020-12-22 14:01:40|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|0
1608645730000|2020-12-22 14:02:10|3563.96|3563.96|3564.11|3564.11|3564.11|3564.11|3563.96|3563.96|0
1608645770000|2020-12-22 14:02:50|3564.06|3564.06|3564.06|3564.06|3564.18|3564.18|3564.06|3564.06|0
1608645790000|2020-12-22 14:03:10|3564.11|3564.11|3564.03|3564.03|3564.11|3564.11|3564.03|3564.03|0
1608645800000|2020-12-22 14:03:20|3563.68|3563.68|3563.68|3563.68|3563.68|3563.68|3563.68|3563.68|0
1608645810000|2020-12-22 14:03:30|3563.57|3563.57|3563.57|3563.57|3563.57|3563.57|3563.57|3563.57|0
1608645820000|2020-12-22 14:03:40|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|3562.88|0
1608645850000|2020-12-22 14:04:10|3563.28|3563.28|3563.36|3563.36|3563.36|3563.36|3563.28|3563.28|0
1608645860000|2020-12-22 14:04:20|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|3563.7|0
1608645920000|2020-12-22 14:05:20|3563.62|3563.62|3563.62|3563.62|3563.62|3563.62|3563.62|3563.62|0
1608645930000|2020-12-22 14:05:30|3563.7|3563.7|3563.87|3563.87|3563.87|3563.87|3563.7|3563.7|0
1608645940000|2020-12-22 14:05:40|3564.66|3564.66|3564.66|3564.66|3564.66|3564.66|3564.66|3564.66|0
1608645950000|2020-12-22 14:05:50|3565|3565|3565|3565|3565|3565|3565|3565|0
1608645960000|2020-12-22 14:06:00|3564.21|3564.21|3563.81|3563.81|3564.21|3564.21|3563.81|3563.81|0
1608645980000|2020-12-22 14:06:20|3563.73|3563.73|3562.65|3562.65|3563.73|3563.73|3562.65|3562.65|0
1608645990000|2020-12-22 14:06:30|3561.97|3561.97|3561.23|3561.23|3561.97|3561.97|3561.23|3561.23|0
1608646000000|2020-12-22 14:06:40|3561.15|3561.15|3561.15|3561.15|3561.15|3561.15|3561.06|3561.06|0
1608646040000|2020-12-22 14:07:20|3560.35|3560.35|3560.01|3560.01|3560.35|3560.35|3560.01|3560.01|0
1608646060000|2020-12-22 14:07:40|3559.85|3559.85|3560.11|3560.11|3560.11|3560.11|3559.76|3559.76|0
1608646070000|2020-12-22 14:07:50|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|0
1608646090000|2020-12-22 14:08:10|3559.87|3559.87|3559.13|3559.13|3559.93|3559.93|3559.13|3559.13|0
1608646110000|2020-12-22 14:08:30|3559.53|3559.53|3560.72|3560.72|3560.72|3560.72|3559.53|3559.53|0
1608646190000|2020-12-22 14:09:50|3560.89|3560.89|3560.74|3560.74|3560.89|3560.89|3560.74|3560.74|0
1608646200000|2020-12-22 14:10:00|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|3560.65|0
1608646210000|2020-12-22 14:10:10|3561.34|3561.34|3561.34|3561.34|3561.39|3561.39|3561.34|3561.34|0
1608646240000|2020-12-22 14:10:40|3561.5|3561.5|3561.5|3561.5|3561.5|3561.5|3561.5|3561.5|0
1608646250000|2020-12-22 14:10:50|3561.16|3561.16|3561.16|3561.16|3561.16|3561.16|3561.16|3561.16|0
1608646280000|2020-12-22 14:11:20|3561.46|3561.46|3561.46|3561.46|3561.46|3561.46|3561.46|3561.46|0
1608646380000|2020-12-22 14:13:00|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|0
1608646430000|2020-12-22 14:13:50|3560.72|3560.72|3560.72|3560.72|3560.72|3560.72|3560.72|3560.72|0
1608646440000|2020-12-22 14:14:00|3560.81|3560.81|3561.15|3561.15|3561.15|3561.15|3560.81|3560.81|0
1608646470000|2020-12-22 14:14:30|3561|3561|3560.85|3560.85|3561|3561|3560.85|3560.85|0
1608646480000|2020-12-22 14:14:40|3561.19|3561.19|3560.85|3560.85|3561.19|3561.19|3560.85|3560.85|0
1608646500000|2020-12-22 14:15:00|3560.5|3560.5|3560.5|3560.5|3560.5|3560.5|3560.5|3560.5|0
1608646520000|2020-12-22 14:15:20|3560.45|3560.45|3560.4|3560.4|3560.45|3560.45|3560.4|3560.4|0
1608646540000|2020-12-22 14:15:40|3561.08|3561.08|3561.25|3561.25|3561.25|3561.25|3561.08|3561.08|0
1608646550000|2020-12-22 14:15:50|3561.4|3561.4|3561.4|3561.4|3561.4|3561.4|3561.4|3561.4|0
1608646560000|2020-12-22 14:16:00|3560.6|3560.6|3560.21|3560.21|3560.6|3560.6|3560.21|3560.21|0
1608646580000|2020-12-22 14:16:20|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|3561.23|0
1608646600000|2020-12-22 14:16:40|3561.91|3561.91|3562.26|3562.26|3562.26|3562.26|3561.91|3561.91|0
1608646620000|2020-12-22 14:17:00|3562.65|3562.65|3562.65|3562.65|3562.65|3562.65|3562.65|3562.65|0
1608646630000|2020-12-22 14:17:10|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|0
1608646640000|2020-12-22 14:17:20|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|3562.4|0
1608646650000|2020-12-22 14:17:30|3562.06|3562.06|3561.81|3561.81|3562.06|3562.06|3561.65|3561.65|0
1608646660000|2020-12-22 14:17:40|3561.47|3561.47|3561.47|3561.47|3561.47|3561.47|3561.47|3561.47|0
1608646670000|2020-12-22 14:17:50|3561.87|3561.87|3561.87|3561.87|3561.87|3561.87|3561.87|3561.87|0
1608646690000|2020-12-22 14:18:10|3561.57|3561.57|3561.15|3561.15|3561.57|3561.57|3561.15|3561.15|0
1608646700000|2020-12-22 14:18:20|3560.99|3560.99|3561.72|3561.72|3561.72|3561.72|3560.99|3560.99|0
1608646710000|2020-12-22 14:18:30|3561.64|3561.64|3560.55|3560.55|3561.64|3561.64|3560.55|3560.55|0
1608646720000|2020-12-22 14:18:40|3560.05|3560.05|3559.59|3559.59|3560.38|3560.38|3559.42|3559.42|0
1608646730000|2020-12-22 14:18:50|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|3559.74|0
1608646760000|2020-12-22 14:19:20|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|0
1608646790000|2020-12-22 14:19:50|3559.65|3559.65|3559.99|3559.99|3559.99|3559.99|3559.35|3559.35|0
1608646820000|2020-12-22 14:20:20|3560.33|3560.33|3560.33|3560.33|3560.33|3560.33|3560.33|3560.33|0
1608646830000|2020-12-22 14:20:30|3560.67|3560.67|3560.33|3560.33|3560.67|3560.67|3560.33|3560.33|0
1608646840000|2020-12-22 14:20:40|3560.91|3560.91|3560.91|3560.91|3560.91|3560.91|3560.91|3560.91|0
1608646870000|2020-12-22 14:21:10|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|0
1608646910000|2020-12-22 14:21:50|3560.23|3560.23|3560.23|3560.23|3560.23|3560.23|3560.23|3560.23|0
1608646920000|2020-12-22 14:22:00|3560.31|3560.31|3559.98|3559.98|3560.31|3560.31|3559.98|3559.98|0
1608646940000|2020-12-22 14:22:20|3559.68|3559.68|3559.46|3559.46|3559.68|3559.68|3559.46|3559.46|0
1608646950000|2020-12-22 14:22:30|3557.88|3557.88|3558.27|3558.27|3558.27|3558.27|3557.88|3557.88|0
1608646960000|2020-12-22 14:22:40|3557.88|3557.88|3557.88|3557.88|3557.88|3557.88|3557.88|3557.88|0
1608646980000|2020-12-22 14:23:00|3558.29|3558.29|3558.54|3558.54|3558.59|3558.59|3558.29|3558.29|0
1608646990000|2020-12-22 14:23:10|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|3558.39|0
1608647000000|2020-12-22 14:23:20|3558.22|3558.22|3558.22|3558.22|3558.22|3558.22|3558.22|3558.22|0
1608647030000|2020-12-22 14:23:50|3557.83|3557.83|3558.22|3558.22|3558.22|3558.22|3557.83|3557.83|0
1608647060000|2020-12-22 14:24:20|3558.37|3558.37|3558.37|3558.37|3558.37|3558.37|3558.37|3558.37|0
1608647070000|2020-12-22 14:24:30|3559.17|3559.17|3559.17|3559.17|3559.17|3559.17|3559.17|3559.17|0
1608647090000|2020-12-22 14:24:50|3559.46|3559.46|3559.46|3559.46|3559.46|3559.46|3559.46|3559.46|0
1608647100000|2020-12-22 14:25:00|3559.8|3559.8|3560.05|3560.05|3560.05|3560.05|3559.8|3559.8|0
1608647110000|2020-12-22 14:25:10|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|3560.45|0
1608647120000|2020-12-22 14:25:20|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|3560.11|0
1608647130000|2020-12-22 14:25:30|3559.78|3559.78|3559.78|3559.78|3559.78|3559.78|3559.78|3559.78|0
1608647170000|2020-12-22 14:26:10|3558.3|3558.3|3558.3|3558.3|3558.3|3558.3|3558.3|3558.3|0
1608647180000|2020-12-22 14:26:20|3558.7|3558.7|3558.83|3558.83|3558.83|3558.83|3558.7|3558.7|0
1608647190000|2020-12-22 14:26:30|3558.53|3558.53|3558.68|3558.68|3558.68|3558.68|3558.38|3558.38|0
1608647240000|2020-12-22 14:27:20|3558.79|3558.79|3558.68|3558.68|3558.79|3558.79|3558.68|3558.68|0
1608647270000|2020-12-22 14:27:50|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|0
1608647290000|2020-12-22 14:28:10|3560.38|3560.38|3561.46|3561.46|3561.46|3561.46|3560.38|3560.38|0
1608647310000|2020-12-22 14:28:30|3561.13|3561.13|3561.13|3561.13|3561.13|3561.13|3561.13|3561.13|0
1608647340000|2020-12-22 14:29:00|3560.73|3560.73|3560.86|3560.86|3561.31|3561.31|3560.73|3560.73|0
1608647360000|2020-12-22 14:29:20|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|0
1608647370000|2020-12-22 14:29:30|3560.64|3560.64|3560.69|3560.69|3560.69|3560.69|3560.64|3560.64|0
1608647380000|2020-12-22 14:29:40|3560.01|3560.01|3560.01|3560.01|3560.01|3560.01|3559.61|3559.61|0
1608647400000|2020-12-22 14:30:00|3558.87|3558.87|3558.63|3558.63|3558.87|3558.87|3558.63|3558.63|0
1608647410000|2020-12-22 14:30:10|3558.39|3558.39|3557.89|3557.89|3558.39|3558.39|3557.89|3557.89|0
1608647430000|2020-12-22 14:30:30|3557.55|3557.55|3557.55|3557.55|3557.55|3557.55|3557.55|3557.55|0
1608647440000|2020-12-22 14:30:40|3556.76|3556.76|3556.76|3556.76|3556.76|3556.76|3556.76|3556.76|0
1608647450000|2020-12-22 14:30:50|3557.1|3557.1|3557.1|3557.1|3557.1|3557.1|3557.1|3557.1|0
1608647460000|2020-12-22 14:31:00|3556.7|3556.7|3556.2|3556.2|3556.7|3556.7|3556.2|3556.2|0
1608647470000|2020-12-22 14:31:10|3556.1|3556.1|3555.7|3555.7|3556.1|3556.1|3555.7|3555.7|0
1608647480000|2020-12-22 14:31:20|3556.1|3556.1|3556.1|3556.1|3556.1|3556.1|3556.1|3556.1|0
1608647490000|2020-12-22 14:31:30|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|0
1608647500000|2020-12-22 14:31:40|3555.47|3555.47|3556.2|3556.2|3556.49|3556.49|3555.47|3555.47|0
1608647520000|2020-12-22 14:32:00|3555.17|3555.17|3554.09|3554.09|3555.17|3555.17|3554.09|3554.09|0
1608647550000|2020-12-22 14:32:30|3554.44|3554.44|3554.83|3554.83|3554.83|3554.83|3554.44|3554.44|0
1608647560000|2020-12-22 14:32:40|3555.17|3555.17|3556.26|3556.26|3556.26|3556.26|3555.17|3555.17|0
1608647570000|2020-12-22 14:32:50|3556.6|3556.6|3557.99|3557.99|3557.99|3557.99|3556.6|3556.6|0
1608647580000|2020-12-22 14:33:00|3557.88|3557.88|3557.48|3557.48|3557.88|3557.88|3557.48|3557.48|0
1608647620000|2020-12-22 14:33:40|3557.09|3557.09|3556.43|3556.43|3557.09|3557.09|3556.43|3556.43|0
1608647630000|2020-12-22 14:33:50|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|3556.77|0
1608647640000|2020-12-22 14:34:00|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|0
1608647650000|2020-12-22 14:34:10|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|3557.46|0
1608647660000|2020-12-22 14:34:20|3557.06|3557.06|3557.06|3557.06|3557.06|3557.06|3557.06|3557.06|0
1608647670000|2020-12-22 14:34:30|3557.64|3557.64|3557.16|3557.16|3557.64|3557.64|3557.16|3557.16|0
1608647680000|2020-12-22 14:34:40|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|0
1608647690000|2020-12-22 14:34:50|3556.98|3556.98|3556.98|3556.98|3556.98|3556.98|3556.98|3556.98|0
1608647700000|2020-12-22 14:35:00|3555.94|3555.94|3553.34|3553.34|3555.94|3555.94|3552.94|3552.94|0
1608647710000|2020-12-22 14:35:10|3552.94|3552.94|3552.91|3552.91|3552.94|3552.94|3552.83|3552.83|0
1608647720000|2020-12-22 14:35:20|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|0
1608647750000|2020-12-22 14:35:50|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|3552.63|0
1608647760000|2020-12-22 14:36:00|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|0
1608647770000|2020-12-22 14:36:10|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|3553.08|0
1608647780000|2020-12-22 14:36:20|3553.19|3553.19|3553.12|3553.12|3553.6|3553.6|3553.12|3553.12|0
1608647790000|2020-12-22 14:36:30|3553.07|3553.07|3553.07|3553.07|3553.07|3553.07|3553.07|3553.07|0
1608647800000|2020-12-22 14:36:40|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|0
1608647810000|2020-12-22 14:36:50|3552.04|3552.04|3553.71|3553.71|3553.71|3553.71|3552.04|3552.04|0
1608647820000|2020-12-22 14:37:00|3553.96|3553.96|3554.75|3554.75|3554.75|3554.75|3553.96|3553.96|0
1608647830000|2020-12-22 14:37:10|3554.36|3554.36|3553.4|3553.4|3554.36|3554.36|3553.4|3553.4|0
1608647840000|2020-12-22 14:37:20|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|0
1608647860000|2020-12-22 14:37:40|3554.33|3554.33|3554.33|3554.33|3554.33|3554.33|3554.33|3554.33|0
1608647880000|2020-12-22 14:38:00|3554.67|3554.67|3554.67|3554.67|3554.67|3554.67|3554.67|3554.67|0
1608647890000|2020-12-22 14:38:10|3554.33|3554.33|3552.78|3552.78|3554.33|3554.33|3552.44|3552.44|0
1608647900000|2020-12-22 14:38:20|3553.12|3553.12|3553.12|3553.12|3553.12|3553.12|3553.12|3553.12|0
1608647920000|2020-12-22 14:38:40|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|0
1608647930000|2020-12-22 14:38:50|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|0
1608647940000|2020-12-22 14:39:00|3553.42|3553.42|3553.03|3553.03|3553.42|3553.42|3553.03|3553.03|0
1608647950000|2020-12-22 14:39:10|3552.7|3552.7|3552.53|3552.53|3552.7|3552.7|3552.53|3552.53|0
1608647960000|2020-12-22 14:39:20|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|0
1608647970000|2020-12-22 14:39:30|3553.16|3553.16|3553.31|3553.31|3553.31|3553.31|3552.82|3552.82|0
1608647980000|2020-12-22 14:39:40|3553.46|3553.46|3553.46|3553.46|3553.46|3553.46|3553.46|3553.46|0
1608647990000|2020-12-22 14:39:50|3554.17|3554.17|3554.22|3554.22|3554.22|3554.22|3554.17|3554.17|0
1608648000000|2020-12-22 14:40:00|3554.34|3554.34|3554.14|3554.14|3554.34|3554.34|3554.14|3554.14|0
1608648020000|2020-12-22 14:40:20|3551.76|3551.76|3551.42|3551.42|3551.76|3551.76|3551.42|3551.42|0
1608648030000|2020-12-22 14:40:30|3551.37|3551.37|3552.95|3552.95|3552.95|3552.95|3551.37|3551.37|0
1608648050000|2020-12-22 14:40:50|3553.75|3553.75|3553.75|3553.75|3553.75|3553.75|3553.75|3553.75|0
1608648060000|2020-12-22 14:41:00|3554.14|3554.14|3554.74|3554.74|3554.74|3554.74|3554.14|3554.14|0
1608648070000|2020-12-22 14:41:10|3555.14|3555.14|3556.72|3556.72|3556.72|3556.72|3555.14|3555.14|0
1608648080000|2020-12-22 14:41:20|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|0
1608648090000|2020-12-22 14:41:30|3556.23|3556.23|3556.23|3556.23|3556.23|3556.23|3556.23|3556.23|0
1608648120000|2020-12-22 14:42:00|3555.89|3555.89|3553.62|3553.62|3555.89|3555.89|3553.62|3553.62|0
1608648130000|2020-12-22 14:42:10|3553.28|3553.28|3552.78|3552.78|3553.28|3553.28|3552.78|3552.78|0
1608648140000|2020-12-22 14:42:20|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|3553.57|0
1608648150000|2020-12-22 14:42:30|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|0
1608648170000|2020-12-22 14:42:50|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|3553.32|0
1608648180000|2020-12-22 14:43:00|3554.11|3554.11|3554.06|3554.06|3555.14|3555.14|3554.06|3554.06|0
1608648200000|2020-12-22 14:43:20|3554.4|3554.4|3554.4|3554.4|3554.4|3554.4|3554.4|3554.4|0
1608648210000|2020-12-22 14:43:30|3554|3554|3554|3554|3554|3554|3554|3554|0
1608648220000|2020-12-22 14:43:40|3554.4|3554.4|3554|3554|3554.4|3554.4|3554|3554|0
1608648240000|2020-12-22 14:44:00|3554.08|3554.08|3554.4|3554.4|3554.59|3554.59|3554.08|3554.08|0
1608648260000|2020-12-22 14:44:20|3554.74|3554.74|3554.74|3554.74|3554.74|3554.74|3554.74|3554.74|0
1608648270000|2020-12-22 14:44:30|3554.69|3554.69|3554.93|3554.93|3554.93|3554.93|3554.69|3554.69|0
1608648290000|2020-12-22 14:44:50|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|0
1608648300000|2020-12-22 14:45:00|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|0
1608648310000|2020-12-22 14:45:10|3555.96|3555.96|3555.84|3555.84|3555.96|3555.96|3555.84|3555.84|0
1608648320000|2020-12-22 14:45:20|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|3555.92|0
1608648350000|2020-12-22 14:45:50|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|3556.32|0
1608648370000|2020-12-22 14:46:10|3556.66|3556.66|3558.04|3558.04|3558.04|3558.04|3556.66|3556.66|0
1608648380000|2020-12-22 14:46:20|3558.16|3558.16|3558.51|3558.51|3558.51|3558.51|3558.16|3558.16|0
1608648390000|2020-12-22 14:46:30|3559.2|3559.2|3559.65|3559.65|3559.99|3559.99|3559.2|3559.2|0
1608648400000|2020-12-22 14:46:40|3559.31|3559.31|3559.31|3559.31|3559.31|3559.31|3559.31|3559.31|0
1608648410000|2020-12-22 14:46:50|3560.1|3560.1|3560.5|3560.5|3560.5|3560.5|3560.1|3560.1|0
1608648430000|2020-12-22 14:47:10|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|0
1608648440000|2020-12-22 14:47:20|3560.95|3560.95|3561.2|3561.2|3561.2|3561.2|3560.95|3560.95|0
1608648460000|2020-12-22 14:47:40|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|0
1608648470000|2020-12-22 14:47:50|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|0
1608648480000|2020-12-22 14:48:00|3562.24|3562.24|3562.39|3562.39|3562.39|3562.39|3562.24|3562.24|0
1608648490000|2020-12-22 14:48:10|3562.44|3562.44|3562.89|3562.89|3562.89|3562.89|3562.44|3562.44|0
1608648510000|2020-12-22 14:48:30|3563.23|3563.23|3563.32|3563.32|3563.32|3563.32|3563.23|3563.23|0
1608648520000|2020-12-22 14:48:40|3562.98|3562.98|3562.98|3562.98|3562.98|3562.98|3562.98|3562.98|0
1608648550000|2020-12-22 14:49:10|3562.63|3562.63|3562.24|3562.24|3562.63|3562.63|3562.24|3562.24|0
1608648560000|2020-12-22 14:49:20|3562.07|3562.07|3561.89|3561.89|3562.07|3562.07|3561.74|3561.74|0
1608648570000|2020-12-22 14:49:30|3562.29|3562.29|3561.41|3561.41|3562.29|3562.29|3561.41|3561.41|0
1608648580000|2020-12-22 14:49:40|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|3561.49|0
1608648590000|2020-12-22 14:49:50|3561.1|3561.1|3561.1|3561.1|3561.1|3561.1|3561.1|3561.1|0
1608648600000|2020-12-22 14:50:00|3559.96|3559.96|3560.36|3560.36|3560.75|3560.75|3559.96|3559.96|0
1608648610000|2020-12-22 14:50:10|3560.65|3560.65|3560.65|3560.65|3561.05|3561.05|3560.51|3560.51|0
1608648620000|2020-12-22 14:50:20|3560.32|3560.32|3560.04|3560.04|3560.32|3560.32|3559.64|3559.64|0
1608648640000|2020-12-22 14:50:40|3559.98|3559.98|3559.05|3559.05|3559.98|3559.98|3559.05|3559.05|0
1608648650000|2020-12-22 14:50:50|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|0
1608648660000|2020-12-22 14:51:00|3559.6|3559.6|3559.6|3559.6|3559.75|3559.75|3559.06|3559.06|0
1608648670000|2020-12-22 14:51:10|3559.75|3559.75|3559.6|3559.6|3559.75|3559.75|3559.6|3559.6|0
1608648680000|2020-12-22 14:51:20|3558.01|3558.01|3558.01|3558.01|3558.01|3558.01|3558.01|3558.01|0
1608648690000|2020-12-22 14:51:30|3557.22|3557.22|3558.36|3558.36|3558.36|3558.36|3557.22|3557.22|0
1608648700000|2020-12-22 14:51:40|3558.5|3558.5|3558.12|3558.12|3558.5|3558.5|3558.07|3558.07|0
1608648710000|2020-12-22 14:51:50|3557.78|3557.78|3557.67|3557.67|3557.93|3557.93|3557.67|3557.67|0
1608648730000|2020-12-22 14:52:10|3557.82|3557.82|3558|3558|3558.15|3558.15|3557.67|3557.67|0
1608648740000|2020-12-22 14:52:20|3558.15|3558.15|3558.15|3558.15|3558.15|3558.15|3558.15|3558.15|0
1608648750000|2020-12-22 14:52:30|3558.49|3558.49|3558.35|3558.35|3558.49|3558.49|3558.35|3558.35|0
1608648770000|2020-12-22 14:52:50|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|0
1608648780000|2020-12-22 14:53:00|3559.54|3559.54|3559.29|3559.29|3559.54|3559.54|3559.14|3559.14|0
1608648790000|2020-12-22 14:53:10|3559.39|3559.39|3561.15|3561.15|3561.15|3561.15|3559.39|3559.39|0
1608648830000|2020-12-22 14:53:50|3560.93|3560.93|3560.99|3560.99|3560.99|3560.99|3560.93|3560.93|0
1608648840000|2020-12-22 14:54:00|3561.13|3561.13|3561.28|3561.28|3561.28|3561.28|3560.99|3560.99|0
1608648850000|2020-12-22 14:54:10|3561.12|3561.12|3561.26|3561.26|3561.26|3561.26|3561.12|3561.12|0
1608648880000|2020-12-22 14:54:40|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|0
1608648890000|2020-12-22 14:54:50|3560.87|3560.87|3560.87|3560.87|3560.87|3560.87|3560.87|3560.87|0
1608648900000|2020-12-22 14:55:00|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|3560.47|0
1608648910000|2020-12-22 14:55:10|3561.21|3561.21|3561.77|3561.77|3561.77|3561.77|3561.21|3561.21|0
1608648920000|2020-12-22 14:55:20|3562.07|3562.07|3562.23|3562.23|3562.23|3562.23|3562.07|3562.07|0
1608648940000|2020-12-22 14:55:40|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|0
1608648950000|2020-12-22 14:55:50|3562.41|3562.41|3562.41|3562.41|3562.41|3562.41|3562.41|3562.41|0
1608648960000|2020-12-22 14:56:00|3562.75|3562.75|3563.09|3563.09|3563.09|3563.09|3562.75|3562.75|0
1608648980000|2020-12-22 14:56:20|3563.17|3563.17|3563.57|3563.57|3563.57|3563.57|3563.17|3563.17|0
1608648990000|2020-12-22 14:56:30|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|3564.76|0
1608649010000|2020-12-22 14:56:50|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|3563.97|0
1608649020000|2020-12-22 14:57:00|3564.12|3564.12|3563.97|3563.97|3564.12|3564.12|3563.97|3563.97|0
1608649040000|2020-12-22 14:57:20|3564.12|3564.12|3564.83|3564.83|3564.83|3564.83|3564.03|3564.03|0
1608649050000|2020-12-22 14:57:30|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|0
1608649060000|2020-12-22 14:57:40|3565.51|3565.51|3564.83|3564.83|3565.51|3565.51|3564.83|3564.83|0
1608649070000|2020-12-22 14:57:50|3564.43|3564.43|3564.43|3564.43|3564.43|3564.43|3564.43|3564.43|0
1608649080000|2020-12-22 14:58:00|3564.59|3564.59|3564.59|3564.59|3564.59|3564.59|3564.59|3564.59|0
1608649090000|2020-12-22 14:58:10|3564.99|3564.99|3564.99|3564.99|3564.99|3564.99|3564.99|3564.99|0
1608649100000|2020-12-22 14:58:20|3565.33|3565.33|3565.67|3565.67|3565.67|3565.67|3565.33|3565.33|0
1608649120000|2020-12-22 14:58:40|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|3564.88|0
1608649130000|2020-12-22 14:58:50|3565.22|3565.22|3564.09|3564.09|3565.22|3565.22|3564.09|3564.09|0
1608649140000|2020-12-22 14:59:00|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|3564.48|0
1608649160000|2020-12-22 14:59:20|3564.34|3564.34|3564.73|3564.73|3564.73|3564.73|3564.34|3564.34|0
1608649170000|2020-12-22 14:59:30|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|0
1608649190000|2020-12-22 14:59:50|3565.92|3565.92|3566.85|3566.85|3566.85|3566.85|3565.92|3565.92|0
1608649200000|2020-12-22 15:00:00|3566.06|3566.06|3566.06|3566.06|3566.06|3566.06|3566.06|3566.06|0
1608649210000|2020-12-22 15:00:10|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|0
1608649220000|2020-12-22 15:00:20|3565.8|3565.8|3565.8|3565.8|3565.8|3565.8|3565.8|3565.8|0
1608649230000|2020-12-22 15:00:30|3565.89|3565.89|3567.07|3567.07|3567.07|3567.07|3565.89|3565.89|0
1608649240000|2020-12-22 15:00:40|3567.42|3567.42|3568.21|3568.21|3568.21|3568.21|3567.42|3567.42|0
1608649250000|2020-12-22 15:00:50|3567.42|3567.42|3567.66|3567.66|3567.66|3567.66|3567.42|3567.42|0
1608649260000|2020-12-22 15:01:00|3567.5|3567.5|3568.54|3568.54|3568.54|3568.54|3567.5|3567.5|0
1608649300000|2020-12-22 15:01:40|3567.86|3567.86|3567.86|3567.86|3567.86|3567.86|3567.86|3567.86|0
1608649320000|2020-12-22 15:02:00|3565.59|3565.59|3565.31|3565.31|3565.59|3565.59|3564.97|3564.97|0
1608649330000|2020-12-22 15:02:10|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|0
1608649340000|2020-12-22 15:02:20|3566.11|3566.11|3566.5|3566.5|3566.5|3566.5|3566.11|3566.11|0
1608649350000|2020-12-22 15:02:30|3566.4|3566.4|3566.73|3566.73|3566.73|3566.73|3566.4|3566.4|0
1608649360000|2020-12-22 15:02:40|3566.87|3566.87|3566.96|3566.96|3566.96|3566.96|3566.87|3566.87|0
1608649370000|2020-12-22 15:02:50|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|0
1608649380000|2020-12-22 15:03:00|3567.02|3567.02|3567.02|3567.02|3567.02|3567.02|3567.02|3567.02|0
1608649390000|2020-12-22 15:03:10|3567.71|3567.71|3568.29|3568.29|3568.44|3568.44|3567.71|3567.71|0
1608649400000|2020-12-22 15:03:20|3568.98|3568.98|3568.29|3568.29|3568.98|3568.98|3568.29|3568.29|0
1608649450000|2020-12-22 15:04:10|3568.64|3568.64|3568.88|3568.88|3568.88|3568.88|3568.64|3568.64|0
1608649460000|2020-12-22 15:04:20|3569.23|3569.23|3569.57|3569.57|3569.57|3569.57|3569.23|3569.23|0
1608649470000|2020-12-22 15:04:30|3569.96|3569.96|3569.96|3569.96|3569.96|3569.96|3569.96|3569.96|0
1608649490000|2020-12-22 15:04:50|3569.57|3569.57|3569.96|3569.96|3569.96|3569.96|3569.57|3569.57|0
1608649510000|2020-12-22 15:05:10|3569.82|3569.82|3569.82|3569.82|3569.82|3569.82|3569.82|3569.82|0
1608649520000|2020-12-22 15:05:20|3569.42|3569.42|3569.42|3569.42|3569.42|3569.42|3569.42|3569.42|0
1608649540000|2020-12-22 15:05:40|3569.76|3569.76|3570.58|3570.58|3570.58|3570.58|3569.76|3569.76|0
1608649550000|2020-12-22 15:05:50|3570.92|3570.92|3571.09|3571.09|3571.09|3571.09|3570.92|3570.92|0
1608649560000|2020-12-22 15:06:00|3571.25|3571.25|3571.06|3571.06|3571.25|3571.25|3570.91|3570.91|0
1608649570000|2020-12-22 15:06:10|3571.45|3571.45|3571.45|3571.45|3571.45|3571.45|3571.45|3571.45|0
1608649580000|2020-12-22 15:06:20|3571.79|3571.79|3571.79|3571.79|3571.79|3571.79|3571.79|3571.79|0
1608649590000|2020-12-22 15:06:30|3571.45|3571.45|3572.26|3572.26|3572.26|3572.26|3571.45|3571.45|0
1608649620000|2020-12-22 15:07:00|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|0
1608649630000|2020-12-22 15:07:10|3573.29|3573.29|3574.88|3574.88|3574.88|3574.88|3573.29|3573.29|0
1608649650000|2020-12-22 15:07:30|3575.9|3575.9|3577.27|3577.27|3577.27|3577.27|3575.9|3575.9|0
1608649660000|2020-12-22 15:07:40|3578.3|3578.3|3578.03|3578.03|3578.3|3578.3|3577.8|3577.8|0
1608649670000|2020-12-22 15:07:50|3578.09|3578.09|3578.48|3578.48|3578.48|3578.48|3578.09|3578.09|0
1608649680000|2020-12-22 15:08:00|3578.83|3578.83|3579.11|3579.11|3579.51|3579.51|3578.83|3578.83|0
1608649700000|2020-12-22 15:08:20|3578.96|3578.96|3578.96|3578.96|3578.96|3578.96|3578.96|3578.96|0
1608649720000|2020-12-22 15:08:40|3579.38|3579.38|3579.38|3579.38|3579.38|3579.38|3579.38|3579.38|0
1608649730000|2020-12-22 15:08:50|3579.72|3579.72|3579.93|3579.93|3579.93|3579.93|3579.32|3579.32|0
1608649740000|2020-12-22 15:09:00|3579.83|3579.83|3579.83|3579.83|3579.83|3579.83|3579.83|3579.83|0
1608649750000|2020-12-22 15:09:10|3579.99|3579.99|3581.07|3581.07|3581.07|3581.07|3579.99|3579.99|0
1608649770000|2020-12-22 15:09:30|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|3581.24|0
1608649780000|2020-12-22 15:09:40|3581.29|3581.29|3581.69|3581.69|3581.69|3581.69|3581.29|3581.29|0
1608649800000|2020-12-22 15:10:00|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|0
1608649830000|2020-12-22 15:10:30|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|0
1608649840000|2020-12-22 15:10:40|3583.22|3583.22|3583.22|3583.22|3583.22|3583.22|3583.22|3583.22|0
1608649850000|2020-12-22 15:10:50|3583.55|3583.55|3583.94|3583.94|3583.94|3583.94|3583.55|3583.55|0
1608649860000|2020-12-22 15:11:00|3584.29|3584.29|3583.94|3583.94|3584.29|3584.29|3583.94|3583.94|0
1608649880000|2020-12-22 15:11:20|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|0
1608649890000|2020-12-22 15:11:30|3582.39|3582.39|3582.39|3582.39|3582.39|3582.39|3582.39|3582.39|0
1608649900000|2020-12-22 15:11:40|3582.04|3582.04|3581.43|3581.43|3582.04|3582.04|3581.43|3581.43|0
1608649910000|2020-12-22 15:11:50|3581.34|3581.34|3579.74|3579.74|3581.34|3581.34|3579.74|3579.74|0
1608649920000|2020-12-22 15:12:00|3579.49|3579.49|3579.44|3579.44|3579.84|3579.84|3579.44|3579.44|0
1608649930000|2020-12-22 15:12:10|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|0
1608649940000|2020-12-22 15:12:20|3578.76|3578.76|3578.76|3578.76|3578.76|3578.76|3578.76|3578.76|0
1608649950000|2020-12-22 15:12:30|3579.1|3579.1|3579.78|3579.78|3579.78|3579.78|3579.1|3579.1|0
1608649960000|2020-12-22 15:12:40|3579.44|3579.44|3577.06|3577.06|3579.44|3579.44|3577.06|3577.06|0
1608649980000|2020-12-22 15:13:00|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|3576.38|0
1608649990000|2020-12-22 15:13:10|3575.7|3575.7|3575.97|3575.97|3576.38|3576.38|3575.7|3575.7|0
1608650010000|2020-12-22 15:13:30|3575.14|3575.14|3575.14|3575.14|3575.14|3575.14|3575.14|3575.14|0
1608650020000|2020-12-22 15:13:40|3575.22|3575.22|3574.54|3574.54|3575.57|3575.57|3574.54|3574.54|0
1608650030000|2020-12-22 15:13:50|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|0
1608650040000|2020-12-22 15:14:00|3574.57|3574.57|3574.78|3574.78|3574.78|3574.78|3573.99|3573.99|0
1608650050000|2020-12-22 15:14:10|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|0
1608650060000|2020-12-22 15:14:20|3575.35|3575.35|3575.26|3575.26|3575.35|3575.35|3575.26|3575.26|0
1608650070000|2020-12-22 15:14:30|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|3575.11|0
1608650080000|2020-12-22 15:14:40|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|3574.95|0
1608650100000|2020-12-22 15:15:00|3574.61|3574.61|3574.27|3574.27|3574.61|3574.61|3574.27|3574.27|0
1608650120000|2020-12-22 15:15:20|3574.39|3574.39|3575.25|3575.25|3575.25|3575.25|3574.39|3574.39|0
1608650130000|2020-12-22 15:15:30|3575.4|3575.4|3575.4|3575.4|3575.4|3575.4|3575.4|3575.4|0
1608650140000|2020-12-22 15:15:40|3575.56|3575.56|3575.56|3575.56|3575.56|3575.56|3575.56|3575.56|0
1608650150000|2020-12-22 15:15:50|3576.36|3576.36|3578.06|3578.06|3578.41|3578.41|3576.36|3576.36|0
1608650160000|2020-12-22 15:16:00|3578.41|3578.41|3578.17|3578.17|3578.85|3578.85|3578.17|3578.17|0
1608650170000|2020-12-22 15:16:10|3578.85|3578.85|3580.4|3580.4|3580.4|3580.4|3578.85|3578.85|0
1608650190000|2020-12-22 15:16:30|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|3580.25|0
1608650200000|2020-12-22 15:16:40|3579.46|3579.46|3579.98|3579.98|3579.98|3579.98|3579.46|3579.46|0
1608650210000|2020-12-22 15:16:50|3580.32|3580.32|3579.13|3579.13|3580.32|3580.32|3579.13|3579.13|0
1608650220000|2020-12-22 15:17:00|3579.47|3579.47|3581.29|3581.29|3581.29|3581.29|3579.47|3579.47|0
1608650230000|2020-12-22 15:17:10|3581.34|3581.34|3581.34|3581.34|3581.34|3581.34|3581.34|3581.34|0
1608650240000|2020-12-22 15:17:20|3582.14|3582.14|3582.05|3582.05|3582.14|3582.14|3581.97|3581.97|0
1608650250000|2020-12-22 15:17:30|3582.38|3582.38|3582.38|3582.38|3582.38|3582.38|3582.38|3582.38|0
1608650260000|2020-12-22 15:17:40|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|0
1608650270000|2020-12-22 15:17:50|3582.38|3582.38|3581.53|3581.53|3582.38|3582.38|3581.53|3581.53|0
1608650280000|2020-12-22 15:18:00|3582.22|3582.22|3583.01|3583.01|3583.01|3583.01|3582.22|3582.22|0
1608650290000|2020-12-22 15:18:10|3582.67|3582.67|3582.31|3582.31|3583.35|3583.35|3582.23|3582.23|0
1608650310000|2020-12-22 15:18:30|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|3582.48|0
1608650330000|2020-12-22 15:18:50|3582.14|3582.14|3579.75|3579.75|3582.14|3582.14|3579.75|3579.75|0
1608650340000|2020-12-22 15:19:00|3579.41|3579.41|3579.46|3579.46|3579.46|3579.46|3579.06|3579.06|0
1608650360000|2020-12-22 15:19:20|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|0
1608650370000|2020-12-22 15:19:30|3579.07|3579.07|3579.41|3579.41|3579.41|3579.41|3579.07|3579.07|0
1608650390000|2020-12-22 15:19:50|3579.8|3579.8|3582.96|3582.96|3582.96|3582.96|3579.72|3579.72|0
1608650400000|2020-12-22 15:20:00|3582.17|3582.17|3580.99|3580.99|3582.17|3582.17|3580.99|3580.99|0
1608650420000|2020-12-22 15:20:20|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|3580.65|0
1608650430000|2020-12-22 15:20:30|3579.96|3579.96|3578.69|3578.69|3579.96|3579.96|3578.69|3578.69|0
1608650440000|2020-12-22 15:20:40|3578.58|3578.58|3578.48|3578.48|3578.58|3578.58|3578.48|3578.48|0
1608650450000|2020-12-22 15:20:50|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|0
1608650460000|2020-12-22 15:21:00|3579.19|3579.19|3578.16|3578.16|3579.19|3579.19|3578.16|3578.16|0
1608650470000|2020-12-22 15:21:10|3577.91|3577.91|3578.25|3578.25|3578.25|3578.25|3577.91|3577.91|0
1608650480000|2020-12-22 15:21:20|3578.74|3578.74|3578.74|3578.74|3578.74|3578.74|3578.74|3578.74|0
1608650490000|2020-12-22 15:21:30|3578.82|3578.82|3579.74|3579.74|3579.74|3579.74|3578.82|3578.82|0
1608650500000|2020-12-22 15:21:40|3580.08|3580.08|3580.08|3580.08|3580.08|3580.08|3580.08|3580.08|0
1608650510000|2020-12-22 15:21:50|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|0
1608650530000|2020-12-22 15:22:10|3582.18|3582.18|3583.77|3583.77|3583.77|3583.77|3582.18|3582.18|0
1608650540000|2020-12-22 15:22:20|3583.66|3583.66|3584.53|3584.53|3584.53|3584.53|3583.66|3583.66|0
1608650550000|2020-12-22 15:22:30|3584.61|3584.61|3584.44|3584.44|3584.61|3584.61|3584.44|3584.44|0
1608650560000|2020-12-22 15:22:40|3584.23|3584.23|3584.23|3584.23|3584.23|3584.23|3584.23|3584.23|0
1608650570000|2020-12-22 15:22:50|3583.98|3583.98|3583.79|3583.79|3583.98|3583.98|3583.79|3583.79|0
1608650580000|2020-12-22 15:23:00|3583|3583|3583.15|3583.15|3583.15|3583.15|3583|3583|0
1608650630000|2020-12-22 15:23:50|3583.54|3583.54|3584.34|3584.34|3584.34|3584.34|3583.54|3583.54|0
1608650640000|2020-12-22 15:24:00|3583.94|3583.94|3583.54|3583.54|3583.94|3583.94|3583.15|3583.15|0
1608650650000|2020-12-22 15:24:10|3584.23|3584.23|3584.12|3584.12|3584.23|3584.23|3584.12|3584.12|0
1608650660000|2020-12-22 15:24:20|3584.46|3584.46|3584.12|3584.12|3584.46|3584.46|3584.12|3584.12|0
1608650670000|2020-12-22 15:24:30|3584.04|3584.04|3583.9|3583.9|3584.04|3584.04|3583.9|3583.9|0
1608650690000|2020-12-22 15:24:50|3583.22|3583.22|3582.42|3582.42|3583.22|3583.22|3582.42|3582.42|0
1608650700000|2020-12-22 15:25:00|3582.48|3582.48|3582.42|3582.42|3582.48|3582.48|3582.42|3582.42|0
1608650720000|2020-12-22 15:25:20|3582.77|3582.77|3582.77|3582.77|3582.77|3582.77|3582.77|3582.77|0
1608650750000|2020-12-22 15:25:50|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|0
1608650760000|2020-12-22 15:26:00|3582.91|3582.91|3582.36|3582.36|3582.91|3582.91|3582.36|3582.36|0
1608650780000|2020-12-22 15:26:20|3581.56|3581.56|3580.88|3580.88|3581.56|3581.56|3580.88|3580.88|0
1608650800000|2020-12-22 15:26:40|3581.28|3581.28|3581.53|3581.53|3581.53|3581.53|3581.28|3581.28|0
1608650810000|2020-12-22 15:26:50|3581.44|3581.44|3581.44|3581.44|3581.44|3581.44|3581.44|3581.44|0
1608650830000|2020-12-22 15:27:10|3582.63|3582.63|3582.63|3582.63|3582.63|3582.63|3582.63|3582.63|0
1608650850000|2020-12-22 15:27:30|3582.24|3582.24|3582.32|3582.32|3582.32|3582.32|3582.24|3582.24|0
1608650860000|2020-12-22 15:27:40|3581.92|3581.92|3581.92|3581.92|3581.92|3581.92|3581.92|3581.92|0
1608650870000|2020-12-22 15:27:50|3582.07|3582.07|3581.92|3581.92|3582.07|3582.07|3581.92|3581.92|0
1608650890000|2020-12-22 15:28:10|3582.03|3582.03|3581.98|3581.98|3582.03|3582.03|3581.98|3581.98|0
1608650900000|2020-12-22 15:28:20|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|0
1608650910000|2020-12-22 15:28:30|3581.98|3581.98|3581.98|3581.98|3581.98|3581.98|3581.98|3581.98|0
1608650920000|2020-12-22 15:28:40|3582.66|3582.66|3583.06|3583.06|3583.06|3583.06|3582.66|3582.66|0
1608650930000|2020-12-22 15:28:50|3583.3|3583.3|3583.65|3583.65|3583.65|3583.65|3583.3|3583.3|0
1608650940000|2020-12-22 15:29:00|3584.04|3584.04|3584.3|3584.3|3584.3|3584.3|3583.65|3583.65|0
1608650950000|2020-12-22 15:29:10|3585.09|3585.09|3585.25|3585.25|3585.25|3585.25|3585.09|3585.09|0
1608650960000|2020-12-22 15:29:20|3585.36|3585.36|3586.04|3586.04|3586.04|3586.04|3585.36|3585.36|0
1608650970000|2020-12-22 15:29:30|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|0
1608650990000|2020-12-22 15:29:50|3587.29|3587.29|3587.68|3587.68|3587.68|3587.68|3587.29|3587.29|0
1608651000000|2020-12-22 15:30:00|3587.63|3587.63|3587.18|3587.18|3587.63|3587.63|3586.78|3586.78|0
1608651030000|2020-12-22 15:30:30|3586.05|3586.05|3586.4|3586.4|3586.4|3586.4|3586.05|3586.05|0
1608651050000|2020-12-22 15:30:50|3586.79|3586.79|3586.79|3586.79|3586.79|3586.79|3586.79|3586.79|0
1608651060000|2020-12-22 15:31:00|3587.04|3587.04|3587.33|3587.33|3587.38|3587.38|3587.04|3587.04|0
1608651070000|2020-12-22 15:31:10|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|0
1608651080000|2020-12-22 15:31:20|3587.78|3587.78|3587.78|3587.78|3587.78|3587.78|3587.78|3587.78|0
1608651090000|2020-12-22 15:31:30|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|3587.44|0
1608651110000|2020-12-22 15:31:50|3587.83|3587.83|3587.83|3587.83|3587.83|3587.83|3587.83|3587.83|0
1608651120000|2020-12-22 15:32:00|3587.92|3587.92|3588.6|3588.6|3588.6|3588.6|3587.92|3587.92|0
1608651140000|2020-12-22 15:32:20|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|3588.2|0
1608651150000|2020-12-22 15:32:30|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|3587.8|0
1608651170000|2020-12-22 15:32:50|3587.46|3587.46|3587.12|3587.12|3587.46|3587.46|3587.12|3587.12|0
1608651200000|2020-12-22 15:33:20|3587.28|3587.28|3586.83|3586.83|3587.28|3587.28|3586.75|3586.75|0
1608651210000|2020-12-22 15:33:30|3587.07|3587.07|3587.81|3587.81|3587.81|3587.81|3587.07|3587.07|0
1608651220000|2020-12-22 15:33:40|3588.21|3588.21|3588.29|3588.29|3588.29|3588.29|3588.21|3588.21|0
1608651230000|2020-12-22 15:33:50|3588.69|3588.69|3589.08|3589.08|3589.08|3589.08|3588.69|3588.69|0
1608651240000|2020-12-22 15:34:00|3588.74|3588.74|3589.14|3589.14|3589.14|3589.14|3588.74|3588.74|0
1608651260000|2020-12-22 15:34:20|3589.05|3589.05|3589.05|3589.05|3589.05|3589.05|3589.05|3589.05|0
1608651270000|2020-12-22 15:34:30|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|3589.2|0
1608651290000|2020-12-22 15:34:50|3589.04|3589.04|3589.44|3589.44|3589.44|3589.44|3589.04|3589.04|0
1608651310000|2020-12-22 15:35:10|3589.49|3589.49|3588.45|3588.45|3589.49|3589.49|3588.45|3588.45|0
1608651320000|2020-12-22 15:35:20|3588.11|3588.11|3588.45|3588.45|3588.45|3588.45|3588.11|3588.11|0
1608651340000|2020-12-22 15:35:40|3588.11|3588.11|3588.11|3588.11|3588.11|3588.11|3588.11|3588.11|0
1608651390000|2020-12-22 15:36:30|3588.45|3588.45|3588.06|3588.06|3588.45|3588.45|3588.06|3588.06|0
1608651410000|2020-12-22 15:36:50|3588.45|3588.45|3588.06|3588.06|3588.45|3588.45|3588.06|3588.06|0
1608651430000|2020-12-22 15:37:10|3587.66|3587.66|3586.33|3586.33|3587.66|3587.66|3586.33|3586.33|0
1608651440000|2020-12-22 15:37:20|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|0
1608651450000|2020-12-22 15:37:30|3587.1|3587.1|3587.43|3587.43|3587.43|3587.43|3587.1|3587.1|0
1608651460000|2020-12-22 15:37:40|3588.17|3588.17|3588.17|3588.17|3588.17|3588.17|3588.17|3588.17|0
1608651470000|2020-12-22 15:37:50|3588.41|3588.41|3589.03|3589.03|3589.42|3589.42|3588.29|3588.29|0
1608651500000|2020-12-22 15:38:20|3589.17|3589.17|3589.5|3589.5|3589.5|3589.5|3589.17|3589.17|0
1608651510000|2020-12-22 15:38:30|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|3589.66|0
1608651530000|2020-12-22 15:38:50|3590.01|3590.01|3590.43|3590.43|3590.49|3590.49|3590.01|3590.01|0
1608651540000|2020-12-22 15:39:00|3590.35|3590.35|3590.35|3590.35|3590.35|3590.35|3590.35|3590.35|0
1608651550000|2020-12-22 15:39:10|3589.67|3589.67|3589.67|3589.67|3589.67|3589.67|3589.67|3589.67|0
1608651560000|2020-12-22 15:39:20|3589.72|3589.72|3590.74|3590.74|3590.74|3590.74|3589.72|3589.72|0
1608651570000|2020-12-22 15:39:30|3591.09|3591.09|3591.39|3591.39|3591.39|3591.39|3591.09|3591.09|0
1608651590000|2020-12-22 15:39:50|3591.78|3591.78|3592.13|3592.13|3592.13|3592.13|3591.78|3591.78|0
1608651600000|2020-12-22 15:40:00|3592.18|3592.18|3592.23|3592.23|3592.23|3592.23|3592.18|3592.18|0
1608651620000|2020-12-22 15:40:20|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|3592.63|0
1608651630000|2020-12-22 15:40:30|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|0
1608651650000|2020-12-22 15:40:50|3591.73|3591.73|3592.13|3592.13|3592.13|3592.13|3591.73|3591.73|0
1608651670000|2020-12-22 15:41:10|3592.47|3592.47|3593.22|3593.22|3593.22|3593.22|3592.47|3592.47|0
1608651680000|2020-12-22 15:41:20|3593.28|3593.28|3593.76|3593.76|3593.76|3593.76|3593.28|3593.28|0
1608651690000|2020-12-22 15:41:30|3593.92|3593.92|3594.09|3594.09|3594.09|3594.09|3593.92|3593.92|0
1608651700000|2020-12-22 15:41:40|3594.43|3594.43|3594.43|3594.43|3594.43|3594.43|3594.43|3594.43|0
1608651720000|2020-12-22 15:42:00|3595.22|3595.22|3594.74|3594.74|3595.22|3595.22|3594.74|3594.74|0
1608651730000|2020-12-22 15:42:10|3593.95|3593.95|3593.47|3593.47|3593.95|3593.95|3593.47|3593.47|0
1608651740000|2020-12-22 15:42:20|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|0
1608651750000|2020-12-22 15:42:30|3593.16|3593.16|3593.5|3593.5|3593.55|3593.55|3593.16|3593.16|0
1608651760000|2020-12-22 15:42:40|3593.84|3593.84|3593.84|3593.84|3593.84|3593.84|3593.84|3593.84|0
1608651790000|2020-12-22 15:43:10|3593.95|3593.95|3594.05|3594.05|3594.05|3594.05|3593.95|3593.95|0
1608651810000|2020-12-22 15:43:30|3593.26|3593.26|3592.59|3592.59|3593.26|3593.26|3592.59|3592.59|0
1608651820000|2020-12-22 15:43:40|3592.19|3592.19|3591.85|3591.85|3592.19|3592.19|3591.85|3591.85|0
1608651840000|2020-12-22 15:44:00|3591.93|3591.93|3592.04|3592.04|3592.04|3592.04|3591.25|3591.25|0
1608651860000|2020-12-22 15:44:20|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|0
1608651870000|2020-12-22 15:44:30|3592.33|3592.33|3592.17|3592.17|3592.44|3592.44|3592.17|3592.17|0
1608651890000|2020-12-22 15:44:50|3592.22|3592.22|3592.12|3592.12|3592.22|3592.22|3592.12|3592.12|0
1608651910000|2020-12-22 15:45:10|3592.51|3592.51|3592.35|3592.35|3592.51|3592.51|3592.35|3592.35|0
1608651920000|2020-12-22 15:45:20|3592.69|3592.69|3593.03|3593.03|3593.03|3593.03|3592.69|3592.69|0
1608651930000|2020-12-22 15:45:30|3593.11|3593.11|3593.56|3593.56|3593.56|3593.56|3593.11|3593.11|0
1608651940000|2020-12-22 15:45:40|3593.9|3593.9|3594.13|3594.13|3594.29|3594.29|3593.9|3593.9|0
1608651950000|2020-12-22 15:45:50|3594.08|3594.08|3593.5|3593.5|3594.08|3594.08|3593.5|3593.5|0
1608651960000|2020-12-22 15:46:00|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|0
1608651970000|2020-12-22 15:46:10|3593.66|3593.66|3592.96|3592.96|3593.66|3593.66|3592.96|3592.96|0
1608651990000|2020-12-22 15:46:30|3591.77|3591.77|3591.37|3591.37|3591.77|3591.77|3591.37|3591.37|0
1608652010000|2020-12-22 15:46:50|3591.53|3591.53|3591.64|3591.64|3591.87|3591.87|3591.53|3591.53|0
1608652020000|2020-12-22 15:47:00|3591.98|3591.98|3592.13|3592.13|3592.13|3592.13|3591.98|3591.98|0
1608652030000|2020-12-22 15:47:10|3591.73|3591.73|3591.73|3591.73|3591.73|3591.73|3591.73|3591.73|0
1608652070000|2020-12-22 15:47:50|3591.57|3591.57|3591.23|3591.23|3591.57|3591.57|3591.23|3591.23|0
1608652080000|2020-12-22 15:48:00|3590.91|3590.91|3589.63|3589.63|3590.91|3590.91|3589.63|3589.63|0
1608652090000|2020-12-22 15:48:10|3589.37|3589.37|3590.73|3590.73|3590.73|3590.73|3589.37|3589.37|0
1608652100000|2020-12-22 15:48:20|3591.09|3591.09|3590.62|3590.62|3591.43|3591.43|3590.3|3590.3|0
1608652110000|2020-12-22 15:48:30|3590.28|3590.28|3589.48|3589.48|3590.28|3590.28|3589.48|3589.48|0
1608652130000|2020-12-22 15:48:50|3589.63|3589.63|3588.8|3588.8|3589.63|3589.63|3588.8|3588.8|0
1608652140000|2020-12-22 15:49:00|3588.01|3588.01|3587.22|3587.22|3588.01|3588.01|3587.22|3587.22|0
1608652150000|2020-12-22 15:49:10|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|3586.82|0
1608652160000|2020-12-22 15:49:20|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|3587.22|0
1608652170000|2020-12-22 15:49:30|3587.32|3587.32|3587.21|3587.21|3587.32|3587.32|3587.21|3587.21|0
1608652180000|2020-12-22 15:49:40|3586.86|3586.86|3586.1|3586.1|3586.86|3586.86|3586.1|3586.1|0
1608652190000|2020-12-22 15:49:50|3585.3|3585.3|3584.62|3584.62|3585.3|3585.3|3584.62|3584.62|0
1608652200000|2020-12-22 15:50:00|3584.29|3584.29|3583.61|3583.61|3584.29|3584.29|3583.61|3583.61|0
1608652210000|2020-12-22 15:50:10|3583.27|3583.27|3582.92|3582.92|3583.27|3583.27|3582.92|3582.92|0
1608652230000|2020-12-22 15:50:30|3582.58|3582.58|3582.76|3582.76|3582.76|3582.76|3582.42|3582.42|0
1608652240000|2020-12-22 15:50:40|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|3582.84|0
1608652250000|2020-12-22 15:50:50|3583.24|3583.24|3583.89|3583.89|3583.98|3583.98|3581.65|3581.65|0
1608652260000|2020-12-22 15:51:00|3583.56|3583.56|3582.27|3582.27|3583.56|3583.56|3582.27|3582.27|0
1608652280000|2020-12-22 15:51:20|3582.42|3582.42|3582.47|3582.47|3582.47|3582.47|3582.42|3582.42|0
1608652300000|2020-12-22 15:51:40|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|0
1608652310000|2020-12-22 15:51:50|3582.98|3582.98|3585.13|3585.13|3585.13|3585.13|3582.98|3582.98|0
1608652320000|2020-12-22 15:52:00|3584.73|3584.73|3585.7|3585.7|3585.76|3585.76|3584.73|3584.73|0
1608652340000|2020-12-22 15:52:20|3587.69|3587.69|3587.69|3587.69|3587.69|3587.69|3587.69|3587.69|0
1608652350000|2020-12-22 15:52:30|3587.74|3587.74|3587.82|3587.82|3587.82|3587.82|3586.15|3586.15|0
1608652360000|2020-12-22 15:52:40|3588.62|3588.62|3588.62|3588.62|3588.62|3588.62|3588.62|3588.62|0
1608652390000|2020-12-22 15:53:10|3588.7|3588.7|3588.7|3588.7|3588.7|3588.7|3588.7|3588.7|0
1608652400000|2020-12-22 15:53:20|3589.78|3589.78|3589.78|3589.78|3589.78|3589.78|3589.78|3589.78|0
1608652420000|2020-12-22 15:53:40|3589.86|3589.86|3590.03|3590.03|3590.03|3590.03|3589.86|3589.86|0
1608652440000|2020-12-22 15:54:00|3589.63|3589.63|3589.63|3589.63|3589.63|3589.63|3589.63|3589.63|0
1608652450000|2020-12-22 15:54:10|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|0
1608652480000|2020-12-22 15:54:40|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|3589.34|0
1608652490000|2020-12-22 15:54:50|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|0
1608652500000|2020-12-22 15:55:00|3589.29|3589.29|3589.29|3589.29|3589.29|3589.29|3589.29|3589.29|0
1608652510000|2020-12-22 15:55:10|3589.04|3589.04|3589.58|3589.58|3589.58|3589.58|3589.04|3589.04|0
1608652530000|2020-12-22 15:55:30|3589.75|3589.75|3590.5|3590.5|3590.5|3590.5|3589.75|3589.75|0
1608652540000|2020-12-22 15:55:40|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|0
1608652550000|2020-12-22 15:55:50|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|0
1608652560000|2020-12-22 15:56:00|3590.94|3590.94|3590.94|3590.94|3590.94|3590.94|3590.94|3590.94|0
1608652570000|2020-12-22 15:56:10|3590.77|3590.77|3590.82|3590.82|3590.82|3590.82|3590.77|3590.77|0
1608652580000|2020-12-22 15:56:20|3591.22|3591.22|3591.22|3591.22|3591.22|3591.22|3591.22|3591.22|0
1608652590000|2020-12-22 15:56:30|3590.97|3590.97|3591.37|3591.37|3591.37|3591.37|3590.97|3590.97|0
1608652620000|2020-12-22 15:57:00|3591.71|3591.71|3592.05|3592.05|3592.05|3592.05|3591.71|3591.71|0
1608652640000|2020-12-22 15:57:20|3591.95|3591.95|3592.34|3592.34|3592.34|3592.34|3591.95|3591.95|0
1608652660000|2020-12-22 15:57:40|3592.23|3592.23|3592.38|3592.38|3592.38|3592.38|3592.23|3592.23|0
1608652670000|2020-12-22 15:57:50|3592.72|3592.72|3592.38|3592.38|3592.72|3592.72|3592.38|3592.38|0
1608652680000|2020-12-22 15:58:00|3592.72|3592.72|3594.05|3594.05|3594.05|3594.05|3592.72|3592.72|0
1608652690000|2020-12-22 15:58:10|3594.39|3594.39|3594.79|3594.79|3594.79|3594.79|3594.39|3594.39|0
1608652700000|2020-12-22 15:58:20|3594.87|3594.87|3595.13|3595.13|3595.13|3595.13|3594.87|3594.87|0
1608652710000|2020-12-22 15:58:30|3595.87|3595.87|3596.15|3596.15|3596.32|3596.32|3595.87|3595.87|0
1608652720000|2020-12-22 15:58:40|3596.32|3596.32|3596.43|3596.43|3596.48|3596.48|3596.32|3596.32|0
1608652740000|2020-12-22 15:59:00|3595.95|3595.95|3595.21|3595.21|3595.95|3595.95|3595.21|3595.21|0
1608652750000|2020-12-22 15:59:10|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|3595.09|0
1608652760000|2020-12-22 15:59:20|3594.3|3594.3|3594.98|3594.98|3594.98|3594.98|3594.3|3594.3|0
1608652770000|2020-12-22 15:59:30|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|3594.59|0
1608652780000|2020-12-22 15:59:40|3594.64|3594.64|3595.04|3595.04|3595.04|3595.04|3594.64|3594.64|0
1608652790000|2020-12-22 15:59:50|3594.64|3594.64|3594.24|3594.24|3594.64|3594.64|3594.24|3594.24|0
1608652810000|2020-12-22 16:00:10|3594.58|3594.58|3595.72|3595.72|3595.72|3595.72|3594.58|3594.58|0
1608652820000|2020-12-22 16:00:20|3595.89|3595.89|3595.15|3595.15|3595.89|3595.89|3595.15|3595.15|0
1608652830000|2020-12-22 16:00:30|3594.82|3594.82|3594.73|3594.73|3594.82|3594.82|3594.73|3594.73|0
1608652840000|2020-12-22 16:00:40|3593.54|3593.54|3593.2|3593.2|3593.54|3593.54|3593.2|3593.2|0
1608652850000|2020-12-22 16:00:50|3593.05|3593.05|3593.14|3593.14|3593.14|3593.14|3593.05|3593.05|0
1608652860000|2020-12-22 16:01:00|3593.53|3593.53|3594.97|3594.97|3594.97|3594.97|3593.53|3593.53|0
1608652870000|2020-12-22 16:01:10|3595.21|3595.21|3595.69|3595.69|3595.69|3595.69|3595.21|3595.21|0
1608652880000|2020-12-22 16:01:20|3595.63|3595.63|3596.03|3596.03|3596.03|3596.03|3595.63|3595.63|0
1608652890000|2020-12-22 16:01:30|3597.06|3597.06|3597.45|3597.45|3597.45|3597.45|3597.06|3597.06|0
1608652900000|2020-12-22 16:01:40|3596.77|3596.77|3596.37|3596.37|3596.77|3596.77|3596.37|3596.37|0
1608652910000|2020-12-22 16:01:50|3596.23|3596.23|3596.32|3596.32|3596.32|3596.32|3596.23|3596.23|0
1608652920000|2020-12-22 16:02:00|3595.6|3595.6|3595.48|3595.48|3595.6|3595.6|3595.48|3595.48|0
1608652930000|2020-12-22 16:02:10|3595.09|3595.09|3595.06|3595.06|3595.4|3595.4|3594.92|3594.92|0
1608652940000|2020-12-22 16:02:20|3594.26|3594.26|3594.3|3594.3|3594.66|3594.66|3594.26|3594.26|0
1608652950000|2020-12-22 16:02:30|3594.7|3594.7|3593.71|3593.71|3594.7|3594.7|3593.71|3593.71|0
1608652970000|2020-12-22 16:02:50|3592.71|3592.71|3590.7|3590.7|3592.71|3592.71|3590.7|3590.7|0
1608652980000|2020-12-22 16:03:00|3590.82|3590.82|3590.99|3590.99|3591.6|3591.6|3590.82|3590.82|0
1608652990000|2020-12-22 16:03:10|3590.59|3590.59|3588.95|3588.95|3590.59|3590.59|3588.95|3588.95|0
1608653000000|2020-12-22 16:03:20|3588.9|3588.9|3589.29|3589.29|3589.29|3589.29|3588.9|3588.9|0
1608653010000|2020-12-22 16:03:30|3588.61|3588.61|3589.13|3589.13|3589.13|3589.13|3587.82|3587.82|0
1608653020000|2020-12-22 16:03:40|3589.07|3589.07|3589.31|3589.31|3589.31|3589.31|3588.51|3588.51|0
1608653030000|2020-12-22 16:03:50|3589.45|3589.45|3589.51|3589.51|3589.51|3589.51|3589.45|3589.45|0
1608653040000|2020-12-22 16:04:00|3589.63|3589.63|3589.52|3589.52|3589.91|3589.91|3589.23|3589.23|0
1608653050000|2020-12-22 16:04:10|3590.31|3590.31|3591.79|3591.79|3591.79|3591.79|3590.31|3590.31|0
1608653060000|2020-12-22 16:04:20|3592.47|3592.47|3592.16|3592.16|3592.47|3592.47|3592.07|3592.07|0
1608653070000|2020-12-22 16:04:30|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|0
1608653080000|2020-12-22 16:04:40|3591.79|3591.79|3591.39|3591.39|3591.79|3591.79|3591.39|3591.39|0
1608653090000|2020-12-22 16:04:50|3591.14|3591.14|3591.23|3591.23|3591.23|3591.23|3590.75|3590.75|0
1608653100000|2020-12-22 16:05:00|3591.62|3591.62|3592.1|3592.1|3592.5|3592.5|3591.62|3591.62|0
1608653110000|2020-12-22 16:05:10|3591.71|3591.71|3591.71|3591.71|3591.71|3591.71|3591.71|3591.71|0
1608653120000|2020-12-22 16:05:20|3591.31|3591.31|3591.31|3591.31|3591.31|3591.31|3591.31|3591.31|0
1608653130000|2020-12-22 16:05:30|3590.91|3590.91|3592.35|3592.35|3592.35|3592.35|3590.91|3590.91|0
1608653140000|2020-12-22 16:05:40|3592.15|3592.15|3592.15|3592.15|3592.15|3592.15|3592.15|3592.15|0
1608653160000|2020-12-22 16:06:00|3592.49|3592.49|3592.15|3592.15|3592.49|3592.49|3592.15|3592.15|0
1608653170000|2020-12-22 16:06:10|3591.81|3591.81|3589.6|3589.6|3591.81|3591.81|3589.6|3589.6|0
1608653180000|2020-12-22 16:06:20|3589.43|3589.43|3589.03|3589.03|3589.43|3589.43|3589.03|3589.03|0
1608653190000|2020-12-22 16:06:30|3589.83|3589.83|3589.83|3589.83|3589.83|3589.83|3589.83|3589.83|0
1608653200000|2020-12-22 16:06:40|3590.17|3590.17|3590.57|3590.57|3590.57|3590.57|3590.17|3590.17|0
1608653210000|2020-12-22 16:06:50|3590.17|3590.17|3590.42|3590.42|3590.42|3590.42|3590.17|3590.17|0
1608653220000|2020-12-22 16:07:00|3590.02|3590.02|3589.62|3589.62|3590.42|3590.42|3589.62|3589.62|0
1608653230000|2020-12-22 16:07:10|3590.02|3590.02|3589.62|3589.62|3590.02|3590.02|3589.62|3589.62|0
1608653240000|2020-12-22 16:07:20|3589.23|3589.23|3589.62|3589.62|3589.62|3589.62|3588.94|3588.94|0
1608653250000|2020-12-22 16:07:30|3589.96|3589.96|3589.62|3589.62|3589.96|3589.96|3589.28|3589.28|0
1608653260000|2020-12-22 16:07:40|3589.96|3589.96|3590.31|3590.31|3590.31|3590.31|3589.96|3589.96|0
1608653270000|2020-12-22 16:07:50|3590.14|3590.14|3589.11|3589.11|3590.14|3590.14|3589.11|3589.11|0
1608653280000|2020-12-22 16:08:00|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|3588.71|0
1608653290000|2020-12-22 16:08:10|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|3588.32|0
1608653300000|2020-12-22 16:08:20|3588.23|3588.23|3588.07|3588.07|3588.23|3588.23|3588.07|3588.07|0
1608653310000|2020-12-22 16:08:30|3588.41|3588.41|3588.41|3588.41|3588.41|3588.41|3588.41|3588.41|0
1608653320000|2020-12-22 16:08:40|3588.07|3588.07|3587.67|3587.67|3588.07|3588.07|3587.67|3587.67|0
1608653330000|2020-12-22 16:08:50|3587.92|3587.92|3587.52|3587.52|3587.92|3587.92|3587.52|3587.52|0
1608653340000|2020-12-22 16:09:00|3587.22|3587.22|3587.05|3587.05|3587.45|3587.45|3587.05|3587.05|0
1608653350000|2020-12-22 16:09:10|3587.45|3587.45|3587.45|3587.45|3587.45|3587.45|3587.45|3587.45|0
1608653360000|2020-12-22 16:09:20|3587.79|3587.79|3588.08|3588.08|3588.18|3588.18|3587.79|3587.79|0
1608653370000|2020-12-22 16:09:30|3588.47|3588.47|3588.42|3588.42|3588.47|3588.47|3588.42|3588.42|0
1608653380000|2020-12-22 16:09:40|3588.02|3588.02|3588.02|3588.02|3588.02|3588.02|3588.02|3588.02|0
1608653390000|2020-12-22 16:09:50|3587.63|3587.63|3587.63|3587.63|3587.63|3587.63|3587.63|3587.63|0
1608653400000|2020-12-22 16:10:00|3587.46|3587.46|3587.63|3587.63|3587.63|3587.63|3586.67|3586.67|0
1608653430000|2020-12-22 16:10:30|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|3587.79|0
1608653440000|2020-12-22 16:10:40|3588.29|3588.29|3588.63|3588.63|3588.63|3588.63|3588.29|3588.29|0
1608653450000|2020-12-22 16:10:50|3588.23|3588.23|3588.23|3588.23|3588.23|3588.23|3588.23|3588.23|0
1608653460000|2020-12-22 16:11:00|3588.38|3588.38|3588.38|3588.38|3588.38|3588.38|3587.99|3587.99|0
1608653470000|2020-12-22 16:11:10|3587.99|3587.99|3587.99|3587.99|3587.99|3587.99|3587.99|3587.99|0
1608653480000|2020-12-22 16:11:20|3587.93|3587.93|3587.93|3587.93|3587.93|3587.93|3587.93|3587.93|0
1608653490000|2020-12-22 16:11:30|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|0
1608653500000|2020-12-22 16:11:40|3588.73|3588.73|3588.73|3588.73|3588.73|3588.73|3588.73|3588.73|0
1608653510000|2020-12-22 16:11:50|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|0
1608653520000|2020-12-22 16:12:00|3588.99|3588.99|3588.99|3588.99|3588.99|3588.99|3588.59|3588.59|0
1608653530000|2020-12-22 16:12:10|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|3588.64|0
1608653550000|2020-12-22 16:12:30|3588.99|3588.99|3590.01|3590.01|3590.01|3590.01|3588.99|3588.99|0
1608653570000|2020-12-22 16:12:50|3590.35|3590.35|3590.89|3590.89|3590.89|3590.89|3590.2|3590.2|0
1608653580000|2020-12-22 16:13:00|3590.49|3590.49|3590.94|3590.94|3590.94|3590.94|3590.49|3590.49|0
1608653590000|2020-12-22 16:13:10|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|0
1608653600000|2020-12-22 16:13:20|3590.65|3590.65|3590.65|3590.65|3590.65|3590.65|3590.65|3590.65|0
1608653610000|2020-12-22 16:13:30|3589.97|3589.97|3589.29|3589.29|3589.97|3589.97|3589.29|3589.29|0
1608653630000|2020-12-22 16:13:50|3589.37|3589.37|3589.77|3589.77|3589.77|3589.77|3589.37|3589.37|0
1608653640000|2020-12-22 16:14:00|3590.11|3590.11|3589.82|3589.82|3590.11|3590.11|3589.31|3589.31|0
1608653650000|2020-12-22 16:14:10|3590.22|3590.22|3589.89|3589.89|3590.22|3590.22|3589.41|3589.41|0
1608653660000|2020-12-22 16:14:20|3590.28|3590.28|3590.28|3590.28|3590.28|3590.28|3590.28|3590.28|0
1608653670000|2020-12-22 16:14:30|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|0
1608653680000|2020-12-22 16:14:40|3590.19|3590.19|3590.36|3590.36|3590.36|3590.36|3589.79|3589.79|0
1608653690000|2020-12-22 16:14:50|3590.24|3590.24|3590.24|3590.24|3590.24|3590.24|3590.24|3590.24|0
1608653700000|2020-12-22 16:15:00|3590.4|3590.4|3590.01|3590.01|3590.4|3590.4|3589.61|3589.61|0
1608653710000|2020-12-22 16:15:10|3590.69|3590.69|3591.66|3591.66|3592.34|3592.34|3590.24|3590.24|0
1608653730000|2020-12-22 16:15:30|3590.97|3590.97|3590.97|3590.97|3590.97|3590.97|3590.97|3590.97|0
1608653740000|2020-12-22 16:15:40|3591.77|3591.77|3592.17|3592.17|3592.17|3592.17|3591.77|3591.77|0
1608653750000|2020-12-22 16:15:50|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1608653760000|2020-12-22 16:16:00|3591.32|3591.32|3591.17|3591.17|3591.32|3591.32|3591.17|3591.17|0
1608653780000|2020-12-22 16:16:20|3591.32|3591.32|3592.4|3592.4|3592.4|3592.4|3591.32|3591.32|0
1608653790000|2020-12-22 16:16:30|3592.25|3592.25|3592.59|3592.59|3592.59|3592.59|3592.25|3592.25|0
1608653800000|2020-12-22 16:16:40|3592.99|3592.99|3592.3|3592.3|3592.99|3592.99|3592.3|3592.3|0
1608653810000|2020-12-22 16:16:50|3592.36|3592.36|3593|3593|3593|3593|3592.36|3592.36|0
1608653820000|2020-12-22 16:17:00|3593.34|3593.34|3593.48|3593.48|3593.82|3593.82|3593.34|3593.34|0
1608653830000|2020-12-22 16:17:10|3593.53|3593.53|3593.53|3593.53|3593.53|3593.53|3593.53|3593.53|0
1608653840000|2020-12-22 16:17:20|3593.87|3593.87|3593.87|3593.87|3593.87|3593.87|3593.87|3593.87|0
1608653860000|2020-12-22 16:17:40|3594.22|3594.22|3595.01|3595.01|3595.01|3595.01|3593.87|3593.87|0
1608653870000|2020-12-22 16:17:50|3595.06|3595.06|3595.06|3595.06|3595.06|3595.06|3595.06|3595.06|0
1608653880000|2020-12-22 16:18:00|3594.66|3594.66|3595.06|3595.06|3595.06|3595.06|3594.27|3594.27|0
1608653890000|2020-12-22 16:18:10|3595.31|3595.31|3595.19|3595.19|3595.31|3595.31|3595.19|3595.19|0
1608653900000|2020-12-22 16:18:20|3594.79|3594.79|3595.67|3595.67|3595.67|3595.67|3594.79|3594.79|0
1608653910000|2020-12-22 16:18:30|3594.88|3594.88|3595.21|3595.21|3595.67|3595.67|3594.88|3594.88|0
1608653920000|2020-12-22 16:18:40|3595.09|3595.09|3594.36|3594.36|3595.09|3595.09|3593.96|3593.96|0
1608653930000|2020-12-22 16:18:50|3594.28|3594.28|3593.94|3593.94|3594.28|3594.28|3593.94|3593.94|0
1608653940000|2020-12-22 16:19:00|3593.54|3593.54|3594.4|3594.4|3594.4|3594.4|3593.54|3593.54|0
1608653950000|2020-12-22 16:19:10|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|0
1608653960000|2020-12-22 16:19:20|3593.92|3593.92|3594.42|3594.42|3594.42|3594.42|3593.52|3593.52|0
1608653970000|2020-12-22 16:19:30|3594.58|3594.58|3594.18|3594.18|3594.58|3594.58|3593.79|3593.79|0
1608653980000|2020-12-22 16:19:40|3594.34|3594.34|3595.03|3595.03|3595.03|3595.03|3594.34|3594.34|0
1608653990000|2020-12-22 16:19:50|3595.24|3595.24|3595.69|3595.69|3595.69|3595.69|3594.5|3594.5|0
1608654000000|2020-12-22 16:20:00|3596.03|3596.03|3596.03|3596.03|3596.03|3596.03|3596.03|3596.03|0
1608654010000|2020-12-22 16:20:10|3595.64|3595.64|3596.03|3596.03|3596.03|3596.03|3595.64|3595.64|0
1608654030000|2020-12-22 16:20:30|3596.37|3596.37|3596.77|3596.77|3596.77|3596.77|3596.37|3596.37|0
1608654040000|2020-12-22 16:20:40|3596.66|3596.66|3594.85|3594.85|3596.66|3596.66|3594.85|3594.85|0
1608654050000|2020-12-22 16:20:50|3594.51|3594.51|3595.19|3595.19|3595.19|3595.19|3594.51|3594.51|0
1608654060000|2020-12-22 16:21:00|3594.96|3594.96|3595.18|3595.18|3595.3|3595.3|3594.96|3594.96|0
1608654070000|2020-12-22 16:21:10|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|0
1608654080000|2020-12-22 16:21:20|3594.49|3594.49|3593.76|3593.76|3594.49|3594.49|3593.76|3593.76|0
1608654090000|2020-12-22 16:21:30|3593.65|3593.65|3593.12|3593.12|3593.65|3593.65|3592.78|3592.78|0
1608654100000|2020-12-22 16:21:40|3593.01|3593.01|3593.13|3593.13|3593.35|3593.35|3593.01|3593.01|0
1608654110000|2020-12-22 16:21:50|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|0
1608654120000|2020-12-22 16:22:00|3592.86|3592.86|3593.65|3593.65|3593.65|3593.65|3592.86|3592.86|0
1608654130000|2020-12-22 16:22:10|3593.31|3593.31|3593.31|3593.31|3593.31|3593.31|3592.51|3592.51|0
1608654140000|2020-12-22 16:22:20|3593.14|3593.14|3593.48|3593.48|3593.48|3593.48|3592.8|3592.8|0
1608654150000|2020-12-22 16:22:30|3593.43|3593.43|3593.27|3593.27|3593.43|3593.43|3593.27|3593.27|0
1608654160000|2020-12-22 16:22:40|3593.6|3593.6|3593.84|3593.84|3594|3594|3593.6|3593.6|0
1608654170000|2020-12-22 16:22:50|3593.89|3593.89|3594.08|3594.08|3594.08|3594.08|3593.73|3593.73|0
1608654180000|2020-12-22 16:23:00|3593.97|3593.97|3594.03|3594.03|3594.03|3594.03|3593.87|3593.87|0
1608654190000|2020-12-22 16:23:10|3593.97|3593.97|3593.77|3593.77|3593.97|3593.97|3593.77|3593.77|0
1608654200000|2020-12-22 16:23:20|3593.72|3593.72|3594.9|3594.9|3594.9|3594.9|3593.72|3593.72|0
1608654210000|2020-12-22 16:23:30|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|0
1608654220000|2020-12-22 16:23:40|3595.64|3595.64|3596.04|3596.04|3596.04|3596.04|3595.64|3595.64|0
1608654240000|2020-12-22 16:24:00|3596.38|3596.38|3596.38|3596.38|3596.38|3596.38|3596.38|3596.38|0
1608654250000|2020-12-22 16:24:10|3596.63|3596.63|3596.4|3596.4|3596.63|3596.63|3596.4|3596.4|0
1608654260000|2020-12-22 16:24:20|3596.69|3596.69|3598.28|3598.28|3598.28|3598.28|3596.69|3596.69|0
1608654270000|2020-12-22 16:24:30|3598.36|3598.36|3597.53|3597.53|3598.5|3598.5|3597.53|3597.53|0
1608654280000|2020-12-22 16:24:40|3597.48|3597.48|3598.56|3598.56|3598.56|3598.56|3596.68|3596.68|0
1608654290000|2020-12-22 16:24:50|3597.76|3597.76|3598.37|3598.37|3598.43|3598.43|3597.76|3597.76|0
1608654300000|2020-12-22 16:25:00|3598.03|3598.03|3598.09|3598.09|3598.09|3598.09|3597.29|3597.29|0
1608654310000|2020-12-22 16:25:10|3596.5|3596.5|3598.12|3598.12|3598.12|3598.12|3596.5|3596.5|0
1608654320000|2020-12-22 16:25:20|3598.04|3598.04|3597.55|3597.55|3598.59|3598.59|3597.55|3597.55|0
1608654330000|2020-12-22 16:25:30|3597.63|3597.63|3597.57|3597.57|3597.63|3597.63|3597.09|3597.09|0
1608654340000|2020-12-22 16:25:40|3597.65|3597.65|3598.39|3598.39|3598.39|3598.39|3597.65|3597.65|0
1608654350000|2020-12-22 16:25:50|3598.73|3598.73|3598.95|3598.95|3598.95|3598.95|3598.73|3598.73|0
1608654360000|2020-12-22 16:26:00|3598.82|3598.82|3598.81|3598.81|3598.82|3598.82|3598.14|3598.14|0
1608654370000|2020-12-22 16:26:10|3598.97|3598.97|3599.28|3599.28|3599.28|3599.28|3598.89|3598.89|0
1608654380000|2020-12-22 16:26:20|3599.37|3599.37|3598.97|3598.97|3599.37|3599.37|3598.57|3598.57|0
1608654390000|2020-12-22 16:26:30|3598.57|3598.57|3597.91|3597.91|3598.57|3598.57|3597.26|3597.26|0
1608654400000|2020-12-22 16:26:40|3597.82|3597.82|3597.48|3597.48|3597.88|3597.88|3597.48|3597.48|0
1608654410000|2020-12-22 16:26:50|3597.33|3597.33|3597.66|3597.66|3598.39|3598.39|3597.19|3597.19|0
1608654420000|2020-12-22 16:27:00|3597.31|3597.31|3597.63|3597.63|3598.02|3598.02|3597.23|3597.23|0
1608654440000|2020-12-22 16:27:20|3597.55|3597.55|3599.32|3599.32|3599.32|3599.32|3597.55|3597.55|0
1608654450000|2020-12-22 16:27:30|3599.48|3599.48|3599.53|3599.53|3599.53|3599.53|3599.48|3599.48|0
1608654460000|2020-12-22 16:27:40|3600.27|3600.27|3600.15|3600.15|3600.27|3600.27|3600.15|3600.15|0
1608654470000|2020-12-22 16:27:50|3600.01|3600.01|3599.08|3599.08|3600.27|3600.27|3599.08|3599.08|0
1608654480000|2020-12-22 16:28:00|3598.29|3598.29|3598|3598|3598.29|3598.29|3598|3598|0
1608654490000|2020-12-22 16:28:10|3598.14|3598.14|3598.73|3598.73|3598.73|3598.73|3598.14|3598.14|0
1608654500000|2020-12-22 16:28:20|3598.59|3598.59|3598.09|3598.09|3598.73|3598.73|3598.09|3598.09|0
1608654510000|2020-12-22 16:28:30|3598.01|3598.01|3598.06|3598.06|3598.06|3598.06|3598.01|3598.01|0
1608654520000|2020-12-22 16:28:40|3597.91|3597.91|3597.53|3597.53|3597.91|3597.91|3597.23|3597.23|0
1608654530000|2020-12-22 16:28:50|3597.69|3597.69|3598.11|3598.11|3598.11|3598.11|3597.55|3597.55|0
1608654540000|2020-12-22 16:29:00|3598.41|3598.41|3596.41|3596.41|3598.41|3598.41|3595.96|3595.96|0
1608654550000|2020-12-22 16:29:10|3596.8|3596.8|3596.26|3596.26|3596.8|3596.8|3595.46|3595.46|0
1608654560000|2020-12-22 16:29:20|3596.11|3596.11|3596.47|3596.47|3597.11|3597.11|3595.67|3595.67|0
1608654570000|2020-12-22 16:29:30|3596.32|3596.32|3595.98|3595.98|3596.32|3596.32|3595.86|3595.86|0
1608654580000|2020-12-22 16:29:40|3595.18|3595.18|3595.96|3595.96|3596.61|3596.61|3595.18|3595.18|0
1608654590000|2020-12-22 16:29:50|3596.26|3596.26|3598.99|3598.99|3598.99|3598.99|3595.31|3595.31|0
1608711300000|2020-12-23 08:15:00|3618.14|3618.14|3626.66|3626.66|3627.8|3627.8|3618.14|3618.14|0
1608711310000|2020-12-23 08:15:10|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|3623.52|3623.52|0
1608711320000|2020-12-23 08:15:20|3627.43|3627.43|3626.84|3626.84|3627.69|3627.69|3626.84|3626.84|0
1608711350000|2020-12-23 08:15:50|3628.03|3628.03|3630.47|3630.47|3630.47|3630.47|3627.63|3627.63|0
1608711360000|2020-12-23 08:16:00|3631.16|3631.16|3635.58|3635.58|3635.58|3635.58|3631.16|3631.16|0
1608711370000|2020-12-23 08:16:10|3634.55|3634.55|3634.98|3634.98|3634.98|3634.98|3633.53|3633.53|0
1608711400000|2020-12-23 08:16:40|3635.66|3635.66|3632.83|3632.83|3636.01|3636.01|3632.83|3632.83|0
1608711430000|2020-12-23 08:17:10|3633.51|3633.51|3634.31|3634.31|3634.31|3634.31|3633.51|3633.51|0
1608711440000|2020-12-23 08:17:20|3633.97|3633.97|3634.36|3634.36|3634.76|3634.76|3633.97|3633.97|0
1608711450000|2020-12-23 08:17:30|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|3634.7|0
1608711470000|2020-12-23 08:17:50|3635.05|3635.05|3634.7|3634.7|3635.05|3635.05|3634.7|3634.7|0
1608711490000|2020-12-23 08:18:10|3634.31|3634.31|3634.31|3634.31|3634.31|3634.31|3633.51|3633.51|0
1608711500000|2020-12-23 08:18:20|3635.33|3635.33|3633.47|3633.47|3635.33|3635.33|3633.35|3633.35|0
1608711510000|2020-12-23 08:18:30|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|3632.67|0
1608711520000|2020-12-23 08:18:40|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|3632.33|0
1608711530000|2020-12-23 08:18:50|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1608711550000|2020-12-23 08:19:10|3630.58|3630.58|3630.75|3630.75|3630.75|3630.75|3630.58|3630.58|0
1608711560000|2020-12-23 08:19:20|3629.73|3629.73|3628.19|3628.19|3629.73|3629.73|3628.19|3628.19|0
1608711570000|2020-12-23 08:19:30|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|0
1608711600000|2020-12-23 08:20:00|3628.36|3628.36|3628.7|3628.7|3628.7|3628.7|3628.02|3628.02|0
1608711610000|2020-12-23 08:20:10|3628.3|3628.3|3629.1|3629.1|3629.1|3629.1|3628.3|3628.3|0
1608711620000|2020-12-23 08:20:20|3629.49|3629.49|3631.33|3631.33|3631.88|3631.88|3629.49|3629.49|0
1608711630000|2020-12-23 08:20:30|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|0
1608711640000|2020-12-23 08:20:40|3632.81|3632.81|3631.51|3631.51|3633.49|3633.49|3631.51|3631.51|0
1608711660000|2020-12-23 08:21:00|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|0
1608711670000|2020-12-23 08:21:10|3634.8|3634.8|3635.39|3635.39|3635.39|3635.39|3634.8|3634.8|0
1608711680000|2020-12-23 08:21:20|3635.05|3635.05|3634.37|3634.37|3635.05|3635.05|3634.37|3634.37|0
1608711690000|2020-12-23 08:21:30|3633.92|3633.92|3633.9|3633.9|3634.01|3634.01|3633.69|3633.69|0
1608711700000|2020-12-23 08:21:40|3633.5|3633.5|3632.83|3632.83|3633.5|3633.5|3632.71|3632.71|0
1608711720000|2020-12-23 08:22:00|3633.85|3633.85|3635.56|3635.56|3635.56|3635.56|3633.85|3633.85|0
1608711740000|2020-12-23 08:22:20|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|0
1608711750000|2020-12-23 08:22:30|3635.96|3635.96|3634.14|3634.14|3635.96|3635.96|3633.46|3633.46|0
1608711760000|2020-12-23 08:22:40|3634.54|3634.54|3634.54|3634.54|3634.54|3634.54|3634.54|3634.54|0
1608711770000|2020-12-23 08:22:50|3634.99|3634.99|3635.31|3635.31|3635.31|3635.31|3634.99|3634.99|0
1608711780000|2020-12-23 08:23:00|3636.5|3636.5|3638.03|3638.03|3638.03|3638.03|3636.5|3636.5|0
1608711800000|2020-12-23 08:23:20|3639.22|3639.22|3639.2|3639.2|3639.22|3639.22|3638.82|3638.82|0
1608711810000|2020-12-23 08:23:30|3638.8|3638.8|3638.32|3638.32|3638.8|3638.8|3638.11|3638.11|0
1608711820000|2020-12-23 08:23:40|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|0
1608711830000|2020-12-23 08:23:50|3637.53|3637.53|3636.5|3636.5|3637.87|3637.87|3636.5|3636.5|0
1608711840000|2020-12-23 08:24:00|3636.34|3636.34|3636.7|3636.7|3637.38|3637.38|3636.34|3636.34|0
1608711850000|2020-12-23 08:24:10|3635.11|3635.11|3637.85|3637.85|3638.19|3638.19|3635.11|3635.11|0
1608711870000|2020-12-23 08:24:30|3637.61|3637.61|3638.44|3638.44|3638.84|3638.84|3637.25|3637.25|0
1608711900000|2020-12-23 08:25:00|3638.84|3638.84|3639.23|3639.23|3639.23|3639.23|3638.84|3638.84|0
1608711910000|2020-12-23 08:25:10|3640.42|3640.42|3640.03|3640.03|3640.42|3640.42|3640.03|3640.03|0
1608711920000|2020-12-23 08:25:20|3639.76|3639.76|3639.7|3639.7|3639.76|3639.76|3639.36|3639.36|0
1608711930000|2020-12-23 08:25:30|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1608711940000|2020-12-23 08:25:40|3640.9|3640.9|3640.9|3640.9|3640.9|3640.9|3640.9|3640.9|0
1608711950000|2020-12-23 08:25:50|3640.1|3640.1|3640.44|3640.44|3640.44|3640.44|3640.1|3640.1|0
1608711960000|2020-12-23 08:26:00|3640.78|3640.78|3641.58|3641.58|3641.58|3641.58|3640.78|3640.78|0
1608711970000|2020-12-23 08:26:10|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1608711980000|2020-12-23 08:26:20|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|0
1608711990000|2020-12-23 08:26:30|3639.2|3639.2|3638.01|3638.01|3639.2|3639.2|3638.01|3638.01|0
1608712000000|2020-12-23 08:26:40|3637.61|3637.61|3636.08|3636.08|3637.61|3637.61|3636.08|3636.08|0
1608712010000|2020-12-23 08:26:50|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|0
1608712020000|2020-12-23 08:27:00|3634.89|3634.89|3635.68|3635.68|3635.68|3635.68|3634.49|3634.49|0
1608712030000|2020-12-23 08:27:10|3636.48|3636.48|3638.35|3638.35|3638.35|3638.35|3636.48|3636.48|0
1608712050000|2020-12-23 08:27:30|3637.95|3637.95|3638.98|3638.98|3638.98|3638.98|3637.95|3637.95|0
1608712060000|2020-12-23 08:27:40|3638.58|3638.58|3639.6|3639.6|3639.6|3639.6|3638.58|3638.58|0
1608712070000|2020-12-23 08:27:50|3638.81|3638.81|3639.21|3639.21|3639.21|3639.21|3638.81|3638.81|0
1608712100000|2020-12-23 08:28:20|3638.87|3638.87|3638.87|3638.87|3638.87|3638.87|3638.87|3638.87|0
1608712110000|2020-12-23 08:28:30|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|3638.11|0
1608712120000|2020-12-23 08:28:40|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|0
1608712130000|2020-12-23 08:28:50|3638.66|3638.66|3639.35|3639.35|3639.35|3639.35|3638.66|3638.66|0
1608712190000|2020-12-23 08:29:50|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|0
1608712200000|2020-12-23 08:30:00|3640.07|3640.07|3638.25|3638.25|3640.07|3640.07|3638.25|3638.25|0
1608712240000|2020-12-23 08:30:40|3639.04|3639.04|3637.51|3637.51|3639.04|3639.04|3637.12|3637.12|0
1608712250000|2020-12-23 08:30:50|3636.92|3636.92|3636.57|3636.57|3636.92|3636.92|3635.55|3635.55|0
1608712260000|2020-12-23 08:31:00|3635.38|3635.38|3633.74|3633.74|3635.62|3635.62|3633.74|3633.74|0
1608712270000|2020-12-23 08:31:10|3633.15|3633.15|3633.55|3633.55|3633.55|3633.55|3633.15|3633.15|0
1608712280000|2020-12-23 08:31:20|3634.23|3634.23|3634.34|3634.34|3634.34|3634.34|3633.55|3633.55|0
1608712320000|2020-12-23 08:32:00|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|0
1608712330000|2020-12-23 08:32:10|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3633.27|3633.27|0
1608712350000|2020-12-23 08:32:30|3635.65|3635.65|3635.6|3635.6|3635.65|3635.65|3635.25|3635.25|0
1608712360000|2020-12-23 08:32:40|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|0
1608712370000|2020-12-23 08:32:50|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|0
1608712380000|2020-12-23 08:33:00|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|0
1608712390000|2020-12-23 08:33:10|3635.23|3635.23|3635.06|3635.06|3635.23|3635.23|3635.06|3635.06|0
1608712400000|2020-12-23 08:33:20|3635.86|3635.86|3636.25|3636.25|3636.25|3636.25|3635.86|3635.86|0
1608712430000|2020-12-23 08:33:50|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|3636.7|0
1608712440000|2020-12-23 08:34:00|3637.5|3637.5|3636.31|3636.31|3637.5|3637.5|3636.31|3636.31|0
1608712450000|2020-12-23 08:34:10|3636.47|3636.47|3636.47|3636.47|3636.47|3636.47|3636.47|3636.47|0
1608712460000|2020-12-23 08:34:20|3636.13|3636.13|3636.13|3636.13|3636.81|3636.81|3636.13|3636.13|0
1608712470000|2020-12-23 08:34:30|3636.47|3636.47|3635.68|3635.68|3636.47|3636.47|3635.68|3635.68|0
1608712490000|2020-12-23 08:34:50|3635.51|3635.51|3635.1|3635.1|3635.51|3635.51|3635.1|3635.1|0
1608712500000|2020-12-23 08:35:00|3633.91|3633.91|3634.25|3634.25|3634.25|3634.25|3633.23|3633.23|0
1608712510000|2020-12-23 08:35:10|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|0
1608712520000|2020-12-23 08:35:20|3635.96|3635.96|3636.12|3636.12|3636.12|3636.12|3635.27|3635.27|0
1608712530000|2020-12-23 08:35:30|3636.91|3636.91|3637.71|3637.71|3637.71|3637.71|3636.91|3636.91|0
1608712550000|2020-12-23 08:35:50|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|0
1608712570000|2020-12-23 08:36:10|3638.16|3638.16|3638.21|3638.21|3638.21|3638.21|3638.16|3638.16|0
1608712580000|2020-12-23 08:36:20|3637.82|3637.82|3638.16|3638.16|3638.16|3638.16|3637.82|3637.82|0
1608712590000|2020-12-23 08:36:30|3637.82|3637.82|3638.49|3638.49|3638.49|3638.49|3637.82|3637.82|0
1608712600000|2020-12-23 08:36:40|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|0
1608712650000|2020-12-23 08:37:30|3640.02|3640.02|3639.57|3639.57|3640.02|3640.02|3639.57|3639.57|0
1608712670000|2020-12-23 08:37:50|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|0
1608712690000|2020-12-23 08:38:10|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|0
1608712720000|2020-12-23 08:38:40|3637.25|3637.25|3636.75|3636.75|3637.94|3637.94|3636.75|3636.75|0
1608712730000|2020-12-23 08:38:50|3636.06|3636.06|3635.72|3635.72|3636.06|3636.06|3635.72|3635.72|0
1608712740000|2020-12-23 08:39:00|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1608712750000|2020-12-23 08:39:10|3634.83|3634.83|3634.83|3634.83|3635.17|3635.17|3634.83|3634.83|0
1608712760000|2020-12-23 08:39:20|3635.51|3635.51|3633.8|3633.8|3635.51|3635.51|3633.8|3633.8|0
1608712780000|2020-12-23 08:39:40|3633.01|3633.01|3632.32|3632.32|3633.01|3633.01|3632.32|3632.32|0
1608712790000|2020-12-23 08:39:50|3631.93|3631.93|3630.34|3630.34|3631.93|3631.93|3630.34|3630.34|0
1608712810000|2020-12-23 08:40:10|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|0
1608712820000|2020-12-23 08:40:20|3628.48|3628.48|3630.07|3630.07|3630.07|3630.07|3628.48|3628.48|0
1608712830000|2020-12-23 08:40:30|3629.71|3629.71|3630.11|3630.11|3630.51|3630.51|3629.71|3629.71|0
1608712850000|2020-12-23 08:40:50|3628.4|3628.4|3627.74|3627.74|3628.4|3628.4|3627.74|3627.74|0
1608712860000|2020-12-23 08:41:00|3627.4|3627.4|3625.47|3625.47|3627.4|3627.4|3625.47|3625.47|0
1608712870000|2020-12-23 08:41:10|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|0
1608712880000|2020-12-23 08:41:20|3625.95|3625.95|3627.88|3627.88|3627.88|3627.88|3625.95|3625.95|0
1608712890000|2020-12-23 08:41:30|3628.22|3628.22|3627.22|3627.22|3628.56|3628.56|3626.47|3626.47|0
1608712910000|2020-12-23 08:41:50|3627.06|3627.06|3625.98|3625.98|3627.06|3627.06|3625.98|3625.98|0
1608712920000|2020-12-23 08:42:00|3625.74|3625.74|3625.05|3625.05|3625.74|3625.74|3625.05|3625.05|0
1608712930000|2020-12-23 08:42:10|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|0
1608712940000|2020-12-23 08:42:20|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|3626.19|0
1608712950000|2020-12-23 08:42:30|3626.59|3626.59|3626.19|3626.19|3626.59|3626.59|3626.19|3626.19|0
1608712960000|2020-12-23 08:42:40|3626.98|3626.98|3627.78|3627.78|3627.78|3627.78|3626.98|3626.98|0
1608712970000|2020-12-23 08:42:50|3628.8|3628.8|3630.17|3630.17|3630.17|3630.17|3628.8|3628.8|0
1608712980000|2020-12-23 08:43:00|3630.66|3630.66|3633.3|3633.3|3633.39|3633.39|3630.66|3630.66|0
1608712990000|2020-12-23 08:43:10|3633.64|3633.64|3632.96|3632.96|3633.64|3633.64|3632.96|3632.96|0
1608713040000|2020-12-23 08:44:00|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|0
1608713050000|2020-12-23 08:44:10|3633.64|3633.64|3634.44|3634.44|3634.44|3634.44|3633.64|3633.64|0
1608713060000|2020-12-23 08:44:20|3634.83|3634.83|3634.83|3634.83|3634.83|3634.83|3634.83|3634.83|0
1608713070000|2020-12-23 08:44:30|3636.02|3636.02|3636.11|3636.11|3638.09|3638.09|3636.02|3636.02|0
1608713080000|2020-12-23 08:44:40|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1608713100000|2020-12-23 08:45:00|3635.48|3635.48|3633.55|3633.55|3635.48|3635.48|3633.55|3633.55|0
1608713110000|2020-12-23 08:45:10|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|0
1608713120000|2020-12-23 08:45:20|3632.52|3632.52|3632.18|3632.18|3632.52|3632.52|3632.18|3632.18|0
1608713160000|2020-12-23 08:46:00|3632.98|3632.98|3633.37|3633.37|3633.37|3633.37|3632.98|3632.98|0
1608713220000|2020-12-23 08:47:00|3633.03|3633.03|3633.71|3633.71|3633.71|3633.71|3633.03|3633.03|0
1608713230000|2020-12-23 08:47:10|3634.11|3634.11|3634.63|3634.63|3635.82|3635.82|3634.11|3634.11|0
1608713240000|2020-12-23 08:47:20|3634.29|3634.29|3633.79|3633.79|3634.29|3634.29|3633.79|3633.79|0
1608713250000|2020-12-23 08:47:30|3633.39|3633.39|3633|3633|3633.39|3633.39|3633|3633|0
1608713260000|2020-12-23 08:47:40|3632.31|3632.31|3632.31|3632.31|3632.31|3632.31|3632.31|3632.31|0
1608713270000|2020-12-23 08:47:50|3631.63|3631.63|3631.29|3631.29|3631.97|3631.97|3631.29|3631.29|0
1608713280000|2020-12-23 08:48:00|3631.5|3631.5|3630.31|3630.31|3631.5|3631.5|3630.31|3630.31|0
1608713290000|2020-12-23 08:48:10|3630.65|3630.65|3632.17|3632.17|3632.85|3632.85|3630.65|3630.65|0
1608713320000|2020-12-23 08:48:40|3632.51|3632.51|3632.51|3632.51|3632.51|3632.51|3632.51|3632.51|0
1608713350000|2020-12-23 08:49:10|3630.92|3630.92|3631.72|3631.72|3632.11|3632.11|3630.92|3630.92|0
1608713380000|2020-12-23 08:49:40|3632.4|3632.4|3632.74|3632.74|3632.74|3632.74|3632.4|3632.4|0
1608713410000|2020-12-23 08:50:10|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|0
1608713440000|2020-12-23 08:50:40|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|3634.11|0
1608713450000|2020-12-23 08:50:50|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|0
1608713460000|2020-12-23 08:51:00|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|3633.16|0
1608713470000|2020-12-23 08:51:10|3633.56|3633.56|3632.5|3632.5|3633.56|3633.56|3632.5|3632.5|0
1608713480000|2020-12-23 08:51:20|3633.18|3633.18|3633.33|3633.33|3633.33|3633.33|3633.18|3633.18|0
1608713500000|2020-12-23 08:51:40|3633.65|3633.65|3632.97|3632.97|3633.65|3633.65|3632.97|3632.97|0
1608713520000|2020-12-23 08:52:00|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|3632.63|0
1608713530000|2020-12-23 08:52:10|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|3632.29|0
1608713550000|2020-12-23 08:52:30|3633.08|3633.08|3632.74|3632.74|3633.48|3633.48|3632.06|3632.06|0
1608713570000|2020-12-23 08:52:50|3631.95|3631.95|3631.84|3631.84|3631.95|3631.95|3631.84|3631.84|0
1608713600000|2020-12-23 08:53:20|3631.44|3631.44|3631.44|3631.44|3631.44|3631.44|3631.44|3631.44|0
1608713610000|2020-12-23 08:53:30|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|3630.76|0
1608713620000|2020-12-23 08:53:40|3629.97|3629.97|3628.74|3628.74|3629.97|3629.97|3627.55|3627.55|0
1608713640000|2020-12-23 08:54:00|3628.4|3628.4|3629.19|3629.19|3629.19|3629.19|3628.4|3628.4|0
1608713660000|2020-12-23 08:54:20|3629.59|3629.59|3632.63|3632.63|3632.63|3632.63|3629.59|3629.59|0
1608713700000|2020-12-23 08:55:00|3631.84|3631.84|3631.44|3631.44|3633.03|3633.03|3631.44|3631.44|0
1608713710000|2020-12-23 08:55:10|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|0
1608713720000|2020-12-23 08:55:20|3632.13|3632.13|3632.76|3632.76|3632.92|3632.92|3632.13|3632.13|0
1608713730000|2020-12-23 08:55:30|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|0
1608713750000|2020-12-23 08:55:50|3633.78|3633.78|3633.44|3633.44|3633.78|3633.78|3633.44|3633.44|0
1608713800000|2020-12-23 08:56:40|3633.86|3633.86|3633.06|3633.06|3633.86|3633.86|3633.06|3633.06|0
1608713810000|2020-12-23 08:56:50|3632.27|3632.27|3632.27|3632.27|3632.27|3632.27|3632.27|3632.27|0
1608713820000|2020-12-23 08:57:00|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|0
1608713830000|2020-12-23 08:57:10|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|0
1608713850000|2020-12-23 08:57:30|3632.1|3632.1|3633.13|3633.13|3633.13|3633.13|3632.1|3632.1|0
1608713860000|2020-12-23 08:57:40|3633.52|3633.52|3633.92|3633.92|3634.32|3634.32|3633.52|3633.52|0
1608713900000|2020-12-23 08:58:20|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|0
1608713910000|2020-12-23 08:58:30|3636.08|3636.08|3636.08|3636.08|3636.08|3636.08|3636.08|3636.08|0
1608713920000|2020-12-23 08:58:40|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1608713930000|2020-12-23 08:58:50|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1608713950000|2020-12-23 08:59:10|3637.22|3637.22|3636.42|3636.42|3637.22|3637.22|3636.42|3636.42|0
1608713970000|2020-12-23 08:59:30|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|3636.82|0
1608713980000|2020-12-23 08:59:40|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3636.82|3636.82|0
1608713990000|2020-12-23 08:59:50|3637.61|3637.61|3637.22|3637.22|3637.61|3637.61|3637.22|3637.22|0
1608714000000|2020-12-23 09:00:00|3636.42|3636.42|3636.08|3636.08|3636.42|3636.42|3636.08|3636.08|0
1608714020000|2020-12-23 09:00:20|3635.68|3635.68|3635.34|3635.34|3635.68|3635.68|3635.34|3635.34|0
1608714030000|2020-12-23 09:00:30|3635|3635|3634.67|3634.67|3635|3635|3634.67|3634.67|0
1608714060000|2020-12-23 09:01:00|3634.33|3634.33|3634.91|3634.91|3634.91|3634.91|3634.33|3634.33|0
1608714070000|2020-12-23 09:01:10|3635.17|3635.17|3634.44|3634.44|3635.17|3635.17|3634.44|3634.44|0
1608714080000|2020-12-23 09:01:20|3633.75|3633.75|3631.77|3631.77|3633.75|3633.75|3631.77|3631.77|0
1608714090000|2020-12-23 09:01:30|3631.43|3631.43|3630.67|3630.67|3631.43|3631.43|3630.67|3630.67|0
1608714110000|2020-12-23 09:01:50|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|3631.01|0
1608714120000|2020-12-23 09:02:00|3631.81|3631.81|3632.15|3632.15|3632.49|3632.49|3631.81|3631.81|0
1608714130000|2020-12-23 09:02:10|3631.81|3631.81|3632.6|3632.6|3632.6|3632.6|3631.81|3631.81|0
1608714170000|2020-12-23 09:02:50|3631.92|3631.92|3631.92|3631.92|3631.92|3631.92|3631.92|3631.92|0
1608714180000|2020-12-23 09:03:00|3632.91|3632.91|3633.68|3633.68|3633.68|3633.68|3632.91|3632.91|0
1608714200000|2020-12-23 09:03:20|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|0
1608714220000|2020-12-23 09:03:40|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|0
1608714250000|2020-12-23 09:04:10|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1608714270000|2020-12-23 09:04:30|3634.44|3634.44|3634.44|3634.44|3634.44|3634.44|3634.44|3634.44|0
1608714290000|2020-12-23 09:04:50|3634.04|3634.04|3635.41|3635.41|3635.41|3635.41|3634.04|3634.04|0
1608714320000|2020-12-23 09:05:20|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|0
1608714330000|2020-12-23 09:05:30|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|0
1608714340000|2020-12-23 09:05:40|3636.32|3636.32|3636.32|3636.32|3636.32|3636.32|3636.32|3636.32|0
1608714360000|2020-12-23 09:06:00|3636.72|3636.72|3636.32|3636.32|3636.72|3636.72|3636.32|3636.32|0
1608714370000|2020-12-23 09:06:10|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|0
1608714380000|2020-12-23 09:06:20|3635.64|3635.64|3634.84|3634.84|3635.64|3635.64|3634.84|3634.84|0
1608714390000|2020-12-23 09:06:30|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|0
1608714430000|2020-12-23 09:07:10|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1608714440000|2020-12-23 09:07:20|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|3633.42|0
1608714460000|2020-12-23 09:07:40|3633.08|3633.08|3632.4|3632.4|3633.08|3633.08|3632.4|3632.4|0
1608714470000|2020-12-23 09:07:50|3632.34|3632.34|3631.5|3631.5|3632.34|3632.34|3631.5|3631.5|0
1608714500000|2020-12-23 09:08:20|3631.84|3631.84|3631.5|3631.5|3631.84|3631.84|3631.5|3631.5|0
1608714540000|2020-12-23 09:09:00|3632.18|3632.18|3631.84|3631.84|3632.18|3632.18|3631.84|3631.84|0
1608714550000|2020-12-23 09:09:10|3631.89|3631.89|3632.05|3632.05|3632.39|3632.39|3631.89|3631.89|0
1608714570000|2020-12-23 09:09:30|3632.74|3632.74|3632.74|3632.74|3632.74|3632.74|3632.74|3632.74|0
1608714590000|2020-12-23 09:09:50|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|0
1608714610000|2020-12-23 09:10:10|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|0
1608714650000|2020-12-23 09:10:50|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|0
1608714660000|2020-12-23 09:11:00|3633.01|3633.01|3632.61|3632.61|3633.01|3633.01|3632.61|3632.61|0
1608714680000|2020-12-23 09:11:20|3632.94|3632.94|3631.66|3631.66|3632.94|3632.94|3631.66|3631.66|0
1608714690000|2020-12-23 09:11:30|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|0
1608714700000|2020-12-23 09:11:40|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|0
1608714720000|2020-12-23 09:12:00|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|0
1608714730000|2020-12-23 09:12:10|3632.2|3632.2|3632.78|3632.78|3632.78|3632.78|3632.2|3632.2|0
1608714740000|2020-12-23 09:12:20|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|0
1608714750000|2020-12-23 09:12:30|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|0
1608714770000|2020-12-23 09:12:50|3633.09|3633.09|3632.75|3632.75|3633.09|3633.09|3632.75|3632.75|0
1608714800000|2020-12-23 09:13:20|3631.56|3631.56|3630.88|3630.88|3631.56|3631.56|3630.88|3630.88|0
1608714830000|2020-12-23 09:13:50|3631.22|3631.22|3632.01|3632.01|3632.01|3632.01|3631.22|3631.22|0
1608714870000|2020-12-23 09:14:30|3634|3634|3634|3634|3634.08|3634.08|3634|3634|0
1608714880000|2020-12-23 09:14:40|3633.65|3633.65|3634|3634|3634|3634|3633.65|3633.65|0
1608714890000|2020-12-23 09:14:50|3633.65|3633.65|3634.34|3634.34|3634.34|3634.34|3633.65|3633.65|0
1608714920000|2020-12-23 09:15:20|3634.18|3634.18|3634.76|3634.76|3634.76|3634.76|3634.18|3634.18|0
1608714930000|2020-12-23 09:15:30|3635.44|3635.44|3635.1|3635.1|3635.44|3635.44|3635.1|3635.1|0
1608714940000|2020-12-23 09:15:40|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|3635.26|0
1608714960000|2020-12-23 09:16:00|3635.43|3635.43|3636.45|3636.45|3636.45|3636.45|3635.43|3635.43|0
1608714980000|2020-12-23 09:16:20|3636.11|3636.11|3635.02|3635.02|3636.11|3636.11|3635.02|3635.02|0
1608714990000|2020-12-23 09:16:30|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|0
1608715000000|2020-12-23 09:16:40|3634.73|3634.73|3635.05|3635.05|3635.05|3635.05|3634.73|3634.73|0
1608715020000|2020-12-23 09:17:00|3634.65|3634.65|3634.65|3634.65|3634.65|3634.65|3634.65|3634.65|0
1608715030000|2020-12-23 09:17:10|3635.05|3635.05|3635.47|3635.47|3635.47|3635.47|3635.05|3635.05|0
1608715070000|2020-12-23 09:17:50|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|0
1608715090000|2020-12-23 09:18:10|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|0
1608715100000|2020-12-23 09:18:20|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1608715140000|2020-12-23 09:19:00|3635.43|3635.43|3638.94|3638.94|3638.94|3638.94|3635.43|3635.43|0
1608715150000|2020-12-23 09:19:10|3638.26|3638.26|3638.66|3638.66|3638.66|3638.66|3638.26|3638.26|0
1608715170000|2020-12-23 09:19:30|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|0
1608715190000|2020-12-23 09:19:50|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|3637.98|0
1608715230000|2020-12-23 09:20:30|3636|3636|3634.13|3634.13|3636|3636|3634.13|3634.13|0
1608715240000|2020-12-23 09:20:40|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|0
1608715260000|2020-12-23 09:21:00|3632.84|3632.84|3632.16|3632.16|3632.84|3632.84|3632.16|3632.16|0
1608715320000|2020-12-23 09:22:00|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|0
1608715340000|2020-12-23 09:22:20|3628.81|3628.81|3628.12|3628.12|3628.81|3628.81|3628.12|3628.12|0
1608715350000|2020-12-23 09:22:30|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|3628.46|0
1608715360000|2020-12-23 09:22:40|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|0
1608715370000|2020-12-23 09:22:50|3629.71|3629.71|3629.71|3629.71|3629.71|3629.71|3629.71|3629.71|0
1608715380000|2020-12-23 09:23:00|3630.05|3630.05|3629.03|3629.03|3630.05|3630.05|3629.03|3629.03|0
1608715390000|2020-12-23 09:23:10|3629.82|3629.82|3628.8|3628.8|3629.82|3629.82|3628.8|3628.8|0
1608715410000|2020-12-23 09:23:30|3629.99|3629.99|3630.72|3630.72|3630.72|3630.72|3629.99|3629.99|0
1608715440000|2020-12-23 09:24:00|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|0
1608715450000|2020-12-23 09:24:10|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|3629.46|0
1608715480000|2020-12-23 09:24:40|3627.87|3627.87|3627.08|3627.08|3627.87|3627.87|3627.08|3627.08|0
1608715490000|2020-12-23 09:24:50|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|3626.68|0
1608715510000|2020-12-23 09:25:10|3625.49|3625.49|3626.29|3626.29|3626.29|3626.29|3625.49|3625.49|0
1608715530000|2020-12-23 09:25:30|3625.89|3625.89|3625.55|3625.55|3625.89|3625.89|3625.55|3625.55|0
1608715550000|2020-12-23 09:25:50|3623.96|3623.96|3624.75|3624.75|3625.15|3625.15|3623.56|3623.56|0
1608715570000|2020-12-23 09:26:10|3624.61|3624.61|3624.61|3624.61|3624.61|3624.61|3624.61|3624.61|0
1608715580000|2020-12-23 09:26:20|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|0
1608715590000|2020-12-23 09:26:30|3624.26|3624.26|3625.45|3625.45|3625.45|3625.45|3624.26|3624.26|0
1608715630000|2020-12-23 09:27:10|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|0
1608715640000|2020-12-23 09:27:20|3626.73|3626.73|3627.41|3627.41|3627.41|3627.41|3626.73|3626.73|0
1608715660000|2020-12-23 09:27:40|3628.09|3628.09|3628.24|3628.24|3628.24|3628.24|3628.09|3628.09|0
1608715670000|2020-12-23 09:27:50|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|0
1608715700000|2020-12-23 09:28:20|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|0
1608715710000|2020-12-23 09:28:30|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|0
1608715720000|2020-12-23 09:28:40|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|0
1608715730000|2020-12-23 09:28:50|3629.83|3629.83|3630.51|3630.51|3630.51|3630.51|3629.83|3629.83|0
1608715750000|2020-12-23 09:29:10|3629.83|3629.83|3628.24|3628.24|3629.83|3629.83|3628.24|3628.24|0
1608715760000|2020-12-23 09:29:20|3628.58|3628.58|3629.43|3629.43|3629.43|3629.43|3628.24|3628.24|0
1608715780000|2020-12-23 09:29:40|3630.46|3630.46|3630.6|3630.6|3630.6|3630.6|3630.46|3630.46|0
1608715790000|2020-12-23 09:29:50|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|0
1608715800000|2020-12-23 09:30:00|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|0
1608715810000|2020-12-23 09:30:10|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|3631.49|0
1608715820000|2020-12-23 09:30:20|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|0
1608715880000|2020-12-23 09:31:20|3631.49|3631.49|3631.75|3631.75|3631.75|3631.75|3631.15|3631.15|0
1608715890000|2020-12-23 09:31:30|3632.41|3632.41|3632.5|3632.5|3632.5|3632.5|3632.41|3632.41|0
1608715900000|2020-12-23 09:31:40|3633.52|3633.52|3636.16|3636.16|3636.16|3636.16|3633.52|3633.52|0
1608715910000|2020-12-23 09:31:50|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|0
1608715920000|2020-12-23 09:32:00|3636.96|3636.96|3636.62|3636.62|3636.96|3636.96|3636.62|3636.62|0
1608715930000|2020-12-23 09:32:10|3636.92|3636.92|3637.07|3637.07|3637.07|3637.07|3636.92|3636.92|0
1608715950000|2020-12-23 09:32:30|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|0
1608715960000|2020-12-23 09:32:40|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1608715990000|2020-12-23 09:33:10|3636.39|3636.39|3636.39|3636.39|3636.39|3636.39|3636.39|3636.39|0
1608716000000|2020-12-23 09:33:20|3636|3636|3636|3636|3636|3636|3636|3636|0
1608716010000|2020-12-23 09:33:30|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|0
1608716020000|2020-12-23 09:33:40|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|0
1608716040000|2020-12-23 09:34:00|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|0
1608716050000|2020-12-23 09:34:10|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|0
1608716080000|2020-12-23 09:34:40|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|3633.82|0
1608716130000|2020-12-23 09:35:30|3633.03|3633.03|3633.76|3633.76|3633.76|3633.76|3633.03|3633.03|0
1608716150000|2020-12-23 09:35:50|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|0
1608716160000|2020-12-23 09:36:00|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|0
1608716180000|2020-12-23 09:36:20|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|0
1608716190000|2020-12-23 09:36:30|3635.49|3635.49|3636.22|3636.22|3636.22|3636.22|3635.49|3635.49|0
1608716230000|2020-12-23 09:37:10|3636.05|3636.05|3636.79|3636.79|3636.85|3636.85|3636.05|3636.05|0
1608716240000|2020-12-23 09:37:20|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|0
1608716250000|2020-12-23 09:37:30|3635.55|3635.55|3635.55|3635.55|3635.55|3635.55|3635.55|3635.55|0
1608716270000|2020-12-23 09:37:50|3634.86|3634.86|3634.86|3634.86|3634.86|3634.86|3634.86|3634.86|0
1608716300000|2020-12-23 09:38:20|3635.55|3635.55|3634.99|3634.99|3635.55|3635.55|3634.99|3634.99|0
1608716310000|2020-12-23 09:38:30|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|0
1608716340000|2020-12-23 09:39:00|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|0
1608716350000|2020-12-23 09:39:10|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|0
1608716370000|2020-12-23 09:39:30|3636.23|3636.23|3636.23|3636.23|3636.23|3636.23|3636.23|3636.23|0
1608716390000|2020-12-23 09:39:50|3635.44|3635.44|3635.44|3635.44|3635.44|3635.44|3635.44|3635.44|0
1608716400000|2020-12-23 09:40:00|3635.1|3635.1|3635.55|3635.55|3635.55|3635.55|3634.41|3634.41|0
1608716460000|2020-12-23 09:41:00|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1608716470000|2020-12-23 09:41:10|3635.29|3635.29|3634.9|3634.9|3635.29|3635.29|3634.9|3634.9|0
1608716480000|2020-12-23 09:41:20|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|3635.29|0
1608716520000|2020-12-23 09:42:00|3635.35|3635.35|3635.24|3635.24|3635.35|3635.35|3635.24|3635.24|0
1608716530000|2020-12-23 09:42:10|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|0
1608716540000|2020-12-23 09:42:20|3636.6|3636.6|3637.35|3637.35|3637.35|3637.35|3636.6|3636.6|0
1608716560000|2020-12-23 09:42:40|3637.71|3637.71|3637.83|3637.83|3637.83|3637.83|3637.71|3637.71|0
1608716580000|2020-12-23 09:43:00|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|3637.95|0
1608716610000|2020-12-23 09:43:30|3638.11|3638.11|3638.47|3638.47|3638.47|3638.47|3638.11|3638.11|0
1608716620000|2020-12-23 09:43:40|3639.97|3639.97|3640.13|3640.13|3640.27|3640.27|3639.97|3639.97|0
1608716650000|2020-12-23 09:44:10|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|0
1608716660000|2020-12-23 09:44:20|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|0
1608716670000|2020-12-23 09:44:30|3640.08|3640.08|3640.18|3640.18|3640.42|3640.42|3640.08|3640.08|0
1608716700000|2020-12-23 09:45:00|3638.99|3638.99|3639.44|3639.44|3639.44|3639.44|3638.99|3638.99|0
1608716720000|2020-12-23 09:45:20|3639.04|3639.04|3639.72|3639.72|3639.72|3639.72|3639.04|3639.04|0
1608716730000|2020-12-23 09:45:30|3640.06|3640.06|3640.48|3640.48|3640.48|3640.48|3640.06|3640.06|0
1608716740000|2020-12-23 09:45:40|3641.16|3641.16|3640.95|3640.95|3641.16|3641.16|3640.95|3640.95|0
1608716750000|2020-12-23 09:45:50|3641.63|3641.63|3641.58|3641.58|3641.63|3641.63|3641.58|3641.58|0
1608716760000|2020-12-23 09:46:00|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|0
1608716780000|2020-12-23 09:46:20|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|0
1608716840000|2020-12-23 09:47:20|3642.82|3642.82|3643.47|3643.47|3643.47|3643.47|3642.82|3642.82|0
1608716850000|2020-12-23 09:47:30|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|3644.66|0
1608716860000|2020-12-23 09:47:40|3645.05|3645.05|3645.15|3645.15|3645.15|3645.15|3644.76|3644.76|0
1608716890000|2020-12-23 09:48:10|3644.36|3644.36|3644.47|3644.47|3644.47|3644.47|3643.68|3643.68|0
1608716910000|2020-12-23 09:48:30|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1608716950000|2020-12-23 09:49:10|3643.51|3643.51|3643.11|3643.11|3643.51|3643.51|3643.11|3643.11|0
1608716970000|2020-12-23 09:49:30|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|0
1608716980000|2020-12-23 09:49:40|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|0
1608716990000|2020-12-23 09:49:50|3640.4|3640.4|3640.06|3640.06|3640.4|3640.4|3640.06|3640.06|0
1608717000000|2020-12-23 09:50:00|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1608717010000|2020-12-23 09:50:10|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|0
1608717020000|2020-12-23 09:50:20|3641.09|3641.09|3640.93|3640.93|3641.09|3641.09|3640.77|3640.77|0
1608717030000|2020-12-23 09:50:30|3641.09|3641.09|3641.26|3641.26|3641.26|3641.26|3641.09|3641.09|0
1608717060000|2020-12-23 09:51:00|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|0
1608717080000|2020-12-23 09:51:20|3641.17|3641.17|3640.78|3640.78|3641.17|3641.17|3640.78|3640.78|0
1608717120000|2020-12-23 09:52:00|3641.17|3641.17|3641.17|3641.17|3641.17|3641.17|3641.17|3641.17|0
1608717140000|2020-12-23 09:52:20|3641.86|3641.86|3641.86|3641.86|3641.86|3641.86|3641.86|3641.86|0
1608717150000|2020-12-23 09:52:30|3642.16|3642.16|3642.5|3642.5|3642.5|3642.5|3642.16|3642.16|0
1608717180000|2020-12-23 09:53:00|3641.38|3641.38|3641.26|3641.26|3641.38|3641.38|3641.26|3641.26|0
1608717190000|2020-12-23 09:53:10|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|0
1608717200000|2020-12-23 09:53:20|3641.1|3641.1|3640.52|3640.52|3641.1|3641.1|3640.52|3640.52|0
1608717220000|2020-12-23 09:53:40|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1608717230000|2020-12-23 09:53:50|3641.04|3641.04|3640.36|3640.36|3641.04|3641.04|3640.36|3640.36|0
1608717240000|2020-12-23 09:54:00|3641.49|3641.49|3642.68|3642.68|3642.68|3642.68|3641.49|3641.49|0
1608717260000|2020-12-23 09:54:20|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|3643.37|0
1608717300000|2020-12-23 09:55:00|3643.52|3643.52|3643.28|3643.28|3643.52|3643.52|3643.28|3643.28|0
1608717310000|2020-12-23 09:55:10|3642.09|3642.09|3641.74|3641.74|3642.09|3642.09|3641.74|3641.74|0
1608717330000|2020-12-23 09:55:30|3642.14|3642.14|3642.88|3642.88|3642.88|3642.88|3642.14|3642.14|0
1608717340000|2020-12-23 09:55:40|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|0
1608717350000|2020-12-23 09:55:50|3642.88|3642.88|3641.86|3641.86|3642.88|3642.88|3641.86|3641.86|0
1608717360000|2020-12-23 09:56:00|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|0
1608717370000|2020-12-23 09:56:10|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|0
1608717380000|2020-12-23 09:56:20|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|0
1608717400000|2020-12-23 09:56:40|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|3640.94|0
1608717420000|2020-12-23 09:57:00|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|0
1608717460000|2020-12-23 09:57:40|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|3641.39|0
1608717480000|2020-12-23 09:58:00|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|0
1608717490000|2020-12-23 09:58:10|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|0
1608717500000|2020-12-23 09:58:20|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|0
1608717510000|2020-12-23 09:58:30|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1608717570000|2020-12-23 09:59:30|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|0
1608717600000|2020-12-23 10:00:00|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|3640.74|0
1608717640000|2020-12-23 10:00:40|3640.4|3640.4|3639.91|3639.91|3640.4|3640.4|3639.91|3639.91|0
1608717650000|2020-12-23 10:00:50|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|0
1608717660000|2020-12-23 10:01:00|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|0
1608717700000|2020-12-23 10:01:40|3640|3640|3638.97|3638.97|3640|3640|3638.97|3638.97|0
1608717730000|2020-12-23 10:02:10|3639.77|3639.77|3640.79|3640.79|3640.79|3640.79|3639.77|3639.77|0
1608717740000|2020-12-23 10:02:20|3641.13|3641.13|3640.79|3640.79|3641.13|3641.13|3640.79|3640.79|0
1608717790000|2020-12-23 10:03:10|3640.63|3640.63|3639.94|3639.94|3640.63|3640.63|3639.94|3639.94|0
1608717800000|2020-12-23 10:03:20|3639.82|3639.82|3639.71|3639.71|3639.82|3639.82|3639.71|3639.71|0
1608717850000|2020-12-23 10:04:10|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|0
1608717860000|2020-12-23 10:04:20|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|0
1608717870000|2020-12-23 10:04:30|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|0
1608717880000|2020-12-23 10:04:40|3640.5|3640.5|3640.09|3640.09|3640.5|3640.5|3640.09|3640.09|0
1608717890000|2020-12-23 10:04:50|3639.94|3639.94|3639.94|3639.94|3639.94|3639.94|3639.94|3639.94|0
1608717910000|2020-12-23 10:05:10|3639.54|3639.54|3639.39|3639.39|3639.54|3639.54|3639.39|3639.39|0
1608717940000|2020-12-23 10:05:40|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|3639.73|0
1608717980000|2020-12-23 10:06:20|3638.15|3638.15|3638.94|3638.94|3638.94|3638.94|3638.15|3638.15|0
1608717990000|2020-12-23 10:06:30|3640.18|3640.18|3640.26|3640.26|3640.26|3640.26|3640.18|3640.18|0
1608718030000|2020-12-23 10:07:10|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|3639.08|0
1608718040000|2020-12-23 10:07:20|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|3639.43|0
1608718050000|2020-12-23 10:07:30|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|3640.22|0
1608718080000|2020-12-23 10:08:00|3641.01|3641.01|3641.67|3641.67|3641.67|3641.67|3641.01|3641.01|0
1608718090000|2020-12-23 10:08:10|3640.88|3640.88|3641.28|3641.28|3641.67|3641.67|3640.88|3640.88|0
1608718100000|2020-12-23 10:08:20|3641.67|3641.67|3642.07|3642.07|3642.07|3642.07|3641.67|3641.67|0
1608718110000|2020-12-23 10:08:30|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|0
1608718140000|2020-12-23 10:09:00|3643.15|3643.15|3643.1|3643.1|3643.15|3643.15|3641.96|3641.96|0
1608718150000|2020-12-23 10:09:10|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|0
1608718160000|2020-12-23 10:09:20|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|0
1608718200000|2020-12-23 10:10:00|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|3643.41|0
1608718210000|2020-12-23 10:10:10|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|0
1608718220000|2020-12-23 10:10:20|3642.31|3642.31|3639.7|3639.7|3642.31|3642.31|3639.7|3639.7|0
1608718250000|2020-12-23 10:10:50|3639.81|3639.81|3639.76|3639.76|3639.81|3639.81|3639.76|3639.76|0
1608718300000|2020-12-23 10:11:40|3640.55|3640.55|3640.95|3640.95|3640.95|3640.95|3640.55|3640.55|0
1608718310000|2020-12-23 10:11:50|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|3641.74|0
1608718320000|2020-12-23 10:12:00|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|0
1608718370000|2020-12-23 10:12:50|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|0
1608718420000|2020-12-23 10:13:40|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1608718430000|2020-12-23 10:13:50|3642.96|3642.96|3642.27|3642.27|3642.96|3642.96|3642.27|3642.27|0
1608718440000|2020-12-23 10:14:00|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1608718450000|2020-12-23 10:14:10|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|0
1608718460000|2020-12-23 10:14:20|3643.25|3643.25|3644.5|3644.5|3644.5|3644.5|3643.25|3643.25|0
1608718470000|2020-12-23 10:14:30|3643.7|3643.7|3643.7|3643.7|3643.7|3643.7|3643.7|3643.7|0
1608718490000|2020-12-23 10:14:50|3643.31|3643.31|3642.86|3642.86|3643.31|3643.31|3642.86|3642.86|0
1608718500000|2020-12-23 10:15:00|3643.65|3643.65|3643.76|3643.76|3643.76|3643.76|3643.65|3643.65|0
1608718510000|2020-12-23 10:15:10|3644.15|3644.15|3644.24|3644.24|3644.24|3644.24|3644.15|3644.15|0
1608718520000|2020-12-23 10:15:20|3644.48|3644.48|3644.37|3644.37|3644.48|3644.48|3644.37|3644.37|0
1608718530000|2020-12-23 10:15:30|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|0
1608718540000|2020-12-23 10:15:40|3643.92|3643.92|3644.32|3644.32|3644.32|3644.32|3643.92|3643.92|0
1608718550000|2020-12-23 10:15:50|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|3644.71|0
1608718580000|2020-12-23 10:16:20|3645.51|3645.51|3644.66|3644.66|3645.51|3645.51|3644.66|3644.66|0
1608718600000|2020-12-23 10:16:40|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|0
1608718630000|2020-12-23 10:17:10|3644.54|3644.54|3644.2|3644.2|3644.54|3644.54|3644.2|3644.2|0
1608718660000|2020-12-23 10:17:40|3643.86|3643.86|3643.8|3643.8|3643.86|3643.86|3643.8|3643.8|0
1608718670000|2020-12-23 10:17:50|3643.41|3643.41|3644.09|3644.09|3644.09|3644.09|3643.41|3643.41|0
1608718680000|2020-12-23 10:18:00|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|0
1608718690000|2020-12-23 10:18:10|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|3644.83|0
1608718700000|2020-12-23 10:18:20|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|3644.61|0
1608718710000|2020-12-23 10:18:30|3645.01|3645.01|3644.84|3644.84|3645.19|3645.19|3644.43|3644.43|0
1608718720000|2020-12-23 10:18:40|3646.03|3646.03|3646.19|3646.19|3646.43|3646.43|3646.03|3646.03|0
1608718730000|2020-12-23 10:18:50|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|0
1608718740000|2020-12-23 10:19:00|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|3646.08|0
1608718770000|2020-12-23 10:19:30|3646.77|3646.77|3647.11|3647.11|3647.11|3647.11|3646.77|3646.77|0
1608718800000|2020-12-23 10:20:00|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1608718820000|2020-12-23 10:20:20|3648.69|3648.69|3649.09|3649.09|3649.09|3649.09|3648.69|3648.69|0
1608718830000|2020-12-23 10:20:30|3649.42|3649.42|3649.94|3649.94|3650.11|3650.11|3649.42|3649.42|0
1608718840000|2020-12-23 10:20:40|3650.02|3650.02|3649.86|3649.86|3650.02|3650.02|3649.86|3649.86|0
1608718860000|2020-12-23 10:21:00|3649.62|3649.62|3648.94|3648.94|3649.62|3649.62|3648.94|3648.94|0
1608718880000|2020-12-23 10:21:20|3648.14|3648.14|3647.74|3647.74|3648.14|3648.14|3647.74|3647.74|0
1608718890000|2020-12-23 10:21:30|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|3647.58|0
1608718900000|2020-12-23 10:21:40|3647.24|3647.24|3647.08|3647.08|3647.24|3647.24|3647.08|3647.08|0
1608718910000|2020-12-23 10:21:50|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|0
1608718950000|2020-12-23 10:22:30|3647.31|3647.31|3647.65|3647.65|3647.65|3647.65|3647.31|3647.31|0
1608718990000|2020-12-23 10:23:10|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|0
1608719010000|2020-12-23 10:23:30|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1608719020000|2020-12-23 10:23:40|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|3647.73|0
1608719050000|2020-12-23 10:24:10|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|3647.39|0
1608719060000|2020-12-23 10:24:20|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|0
1608719080000|2020-12-23 10:24:40|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1608719100000|2020-12-23 10:25:00|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|0
1608719120000|2020-12-23 10:25:20|3646.87|3646.87|3648|3648|3648|3648|3646.87|3646.87|0
1608719130000|2020-12-23 10:25:30|3648.06|3648.06|3649.25|3649.25|3649.25|3649.25|3648.06|3648.06|0
1608719140000|2020-12-23 10:25:40|3649.14|3649.14|3649.09|3649.09|3649.14|3649.14|3649.09|3649.09|0
1608719150000|2020-12-23 10:25:50|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|0
1608719160000|2020-12-23 10:26:00|3648.44|3648.44|3648.1|3648.1|3648.44|3648.44|3648.1|3648.1|0
1608719170000|2020-12-23 10:26:10|3647.98|3647.98|3647.83|3647.83|3647.98|3647.98|3647.83|3647.83|0
1608719180000|2020-12-23 10:26:20|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|0
1608719200000|2020-12-23 10:26:40|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|0
1608719230000|2020-12-23 10:27:10|3646.07|3646.07|3646.47|3646.47|3646.47|3646.47|3646.07|3646.07|0
1608719260000|2020-12-23 10:27:40|3646.13|3646.13|3645.78|3645.78|3646.13|3646.13|3645.78|3645.78|0
1608719270000|2020-12-23 10:27:50|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1608719280000|2020-12-23 10:28:00|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1608719300000|2020-12-23 10:28:20|3645.55|3645.55|3646.35|3646.35|3646.35|3646.35|3645.55|3645.55|0
1608719320000|2020-12-23 10:28:40|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|3645.95|0
1608719330000|2020-12-23 10:28:50|3645.55|3645.55|3644.42|3644.42|3645.55|3645.55|3644.42|3644.42|0
1608719340000|2020-12-23 10:29:00|3644.18|3644.18|3643.52|3643.52|3644.18|3644.18|3643.52|3643.52|0
1608719360000|2020-12-23 10:29:20|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|0
1608719370000|2020-12-23 10:29:30|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|0
1608719390000|2020-12-23 10:29:50|3643.27|3643.27|3643.12|3643.12|3643.27|3643.27|3643.12|3643.12|0
1608719400000|2020-12-23 10:30:00|3642.72|3642.72|3641.03|3641.03|3642.72|3642.72|3641.03|3641.03|0
1608719420000|2020-12-23 10:30:20|3640.88|3640.88|3640.32|3640.32|3640.88|3640.88|3640.32|3640.32|0
1608719430000|2020-12-23 10:30:30|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|0
1608719440000|2020-12-23 10:30:40|3639.69|3639.69|3640.08|3640.08|3640.08|3640.08|3639.69|3639.69|0
1608719490000|2020-12-23 10:31:30|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|3639.93|0
1608719500000|2020-12-23 10:31:40|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|3639.14|0
1608719520000|2020-12-23 10:32:00|3637.09|3637.09|3637.77|3637.77|3637.77|3637.77|3637.09|3637.09|0
1608719530000|2020-12-23 10:32:10|3637.69|3637.69|3637.03|3637.03|3637.69|3637.69|3637.03|3637.03|0
1608719540000|2020-12-23 10:32:20|3636.23|3636.23|3636.63|3636.63|3636.63|3636.63|3636.23|3636.23|0
1608719550000|2020-12-23 10:32:30|3637.03|3637.03|3637.82|3637.82|3638.61|3638.61|3637.03|3637.03|0
1608719560000|2020-12-23 10:32:40|3637.42|3637.42|3637.82|3637.82|3637.82|3637.82|3637.42|3637.42|0
1608719570000|2020-12-23 10:32:50|3639.31|3639.31|3634.28|3634.28|3639.31|3639.31|3634.28|3634.28|0
1608719580000|2020-12-23 10:33:00|3635.08|3635.08|3635.87|3635.87|3635.87|3635.87|3635.08|3635.08|0
1608719600000|2020-12-23 10:33:20|3637.06|3637.06|3636.72|3636.72|3637.06|3637.06|3636.72|3636.72|0
1608719610000|2020-12-23 10:33:30|3636.83|3636.83|3635.6|3635.6|3636.93|3636.93|3635.6|3635.6|0
1608719630000|2020-12-23 10:33:50|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1608719640000|2020-12-23 10:34:00|3635.17|3635.17|3635.92|3635.92|3635.92|3635.92|3635.17|3635.17|0
1608719650000|2020-12-23 10:34:10|3636|3636|3636|3636|3636|3636|3636|3636|0
1608719660000|2020-12-23 10:34:20|3636.34|3636.34|3636.68|3636.68|3636.68|3636.68|3636.34|3636.34|0
1608719680000|2020-12-23 10:34:40|3635.09|3635.09|3633.25|3633.25|3635.09|3635.09|3633.25|3633.25|0
1608719690000|2020-12-23 10:34:50|3632.85|3632.85|3632.17|3632.17|3632.85|3632.85|3632.17|3632.17|0
1608719700000|2020-12-23 10:35:00|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|3631.83|0
1608719720000|2020-12-23 10:35:20|3632.62|3632.62|3633.41|3633.41|3633.41|3633.41|3632.62|3632.62|0
1608719770000|2020-12-23 10:36:10|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|0
1608719780000|2020-12-23 10:36:20|3632.86|3632.86|3633.25|3633.25|3633.25|3633.25|3632.86|3632.86|0
1608719790000|2020-12-23 10:36:30|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1608719810000|2020-12-23 10:36:50|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|0
1608719820000|2020-12-23 10:37:00|3632.41|3632.41|3631.61|3631.61|3632.41|3632.41|3631.61|3631.61|0
1608719840000|2020-12-23 10:37:20|3631.95|3631.95|3632.29|3632.29|3632.29|3632.29|3631.95|3631.95|0
1608719850000|2020-12-23 10:37:30|3632.19|3632.19|3631|3631|3632.19|3632.19|3631|3631|0
1608719870000|2020-12-23 10:37:50|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|0
1608719900000|2020-12-23 10:38:20|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|0
1608719930000|2020-12-23 10:38:50|3632.35|3632.35|3632.13|3632.13|3632.47|3632.47|3632.13|3632.13|0
1608719940000|2020-12-23 10:39:00|3631.64|3631.64|3631.3|3631.3|3631.64|3631.64|3631.3|3631.3|0
1608719950000|2020-12-23 10:39:10|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|0
1608719970000|2020-12-23 10:39:30|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|0
1608719990000|2020-12-23 10:39:50|3630.58|3630.58|3629.16|3629.16|3630.58|3630.58|3629.16|3629.16|0
1608720000000|2020-12-23 10:40:00|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|3628.48|0
1608720010000|2020-12-23 10:40:10|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|0
1608720070000|2020-12-23 10:41:10|3628.14|3628.14|3626.7|3626.7|3628.14|3628.14|3626.7|3626.7|0
1608720080000|2020-12-23 10:41:20|3626.3|3626.3|3626.3|3626.3|3626.3|3626.3|3626.3|3626.3|0
1608720110000|2020-12-23 10:41:50|3626.45|3626.45|3627.62|3627.62|3627.62|3627.62|3626.45|3626.45|0
1608720120000|2020-12-23 10:42:00|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|3627.83|0
1608720130000|2020-12-23 10:42:10|3628|3628|3628|3628|3628|3628|3628|3628|0
1608720140000|2020-12-23 10:42:20|3628.24|3628.24|3629.04|3629.04|3629.04|3629.04|3628.24|3628.24|0
1608720170000|2020-12-23 10:42:50|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|0
1608720230000|2020-12-23 10:43:50|3629.83|3629.83|3630.17|3630.17|3630.17|3630.17|3629.83|3629.83|0
1608720240000|2020-12-23 10:44:00|3630.03|3630.03|3630.03|3630.03|3630.03|3630.03|3630.03|3630.03|0
1608720260000|2020-12-23 10:44:20|3630.42|3630.42|3630.03|3630.03|3630.42|3630.42|3630.03|3630.03|0
1608720280000|2020-12-23 10:44:40|3630.13|3630.13|3630.33|3630.33|3630.6|3630.6|3630.13|3630.13|0
1608720300000|2020-12-23 10:45:00|3629.75|3629.75|3630.18|3630.18|3630.18|3630.18|3629.75|3629.75|0
1608720310000|2020-12-23 10:45:10|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|3630.52|0
1608720320000|2020-12-23 10:45:20|3630.64|3630.64|3630.64|3630.64|3630.98|3630.98|3630.64|3630.64|0
1608720330000|2020-12-23 10:45:30|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|0
1608720350000|2020-12-23 10:45:50|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|3630.15|0
1608720390000|2020-12-23 10:46:30|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|3630.83|0
1608720400000|2020-12-23 10:46:40|3631.62|3631.62|3631.91|3631.91|3631.91|3631.91|3631.23|3631.23|0
1608720410000|2020-12-23 10:46:50|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|0
1608720480000|2020-12-23 10:48:00|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|3632.18|0
1608720490000|2020-12-23 10:48:10|3632.52|3632.52|3632.8|3632.8|3632.85|3632.85|3632.45|3632.45|0
1608720530000|2020-12-23 10:48:50|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|0
1608720540000|2020-12-23 10:49:00|3633.31|3633.31|3633.19|3633.19|3633.31|3633.31|3633.19|3633.19|0
1608720560000|2020-12-23 10:49:20|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|3632.85|0
1608720570000|2020-12-23 10:49:30|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1608720590000|2020-12-23 10:49:50|3633.41|3633.41|3634|3634|3634|3634|3633.41|3633.41|0
1608720600000|2020-12-23 10:50:00|3633.84|3633.84|3633.44|3633.44|3633.84|3633.84|3633.44|3633.44|0
1608720610000|2020-12-23 10:50:10|3634.24|3634.24|3634.4|3634.4|3634.4|3634.4|3634.24|3634.24|0
1608720650000|2020-12-23 10:50:50|3633.72|3633.72|3633.38|3633.38|3633.72|3633.72|3633.38|3633.38|0
1608720670000|2020-12-23 10:51:10|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|0
1608720680000|2020-12-23 10:51:20|3633.55|3633.55|3634.19|3634.19|3634.19|3634.19|3633.55|3633.55|0
1608720690000|2020-12-23 10:51:30|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|0
1608720720000|2020-12-23 10:52:00|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|0
1608720730000|2020-12-23 10:52:10|3634.81|3634.81|3636.21|3636.21|3636.21|3636.21|3634.81|3634.81|0
1608720750000|2020-12-23 10:52:30|3636.51|3636.51|3636.16|3636.16|3636.51|3636.51|3636.16|3636.16|0
1608720810000|2020-12-23 10:53:30|3636.56|3636.56|3636.96|3636.96|3636.96|3636.96|3636.56|3636.56|0
1608720830000|2020-12-23 10:53:50|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|0
1608720850000|2020-12-23 10:54:10|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|0
1608720890000|2020-12-23 10:54:50|3636.41|3636.41|3636.32|3636.32|3636.41|3636.41|3636.32|3636.32|0
1608720930000|2020-12-23 10:55:30|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|0
1608720940000|2020-12-23 10:55:40|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1608720960000|2020-12-23 10:56:00|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|0
1608720990000|2020-12-23 10:56:30|3635.87|3635.87|3636.03|3636.03|3636.03|3636.03|3635.64|3635.64|0
1608721020000|2020-12-23 10:57:00|3635.89|3635.89|3636.97|3636.97|3636.97|3636.97|3635.89|3635.89|0
1608721030000|2020-12-23 10:57:10|3636.57|3636.57|3636.57|3636.57|3636.57|3636.57|3636.57|3636.57|0
1608721040000|2020-12-23 10:57:20|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|0
1608721060000|2020-12-23 10:57:40|3636.51|3636.51|3636.99|3636.99|3636.99|3636.99|3636.51|3636.51|0
1608721070000|2020-12-23 10:57:50|3637.39|3637.39|3637.39|3637.39|3637.73|3637.73|3637.39|3637.39|0
1608721080000|2020-12-23 10:58:00|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|0
1608721100000|2020-12-23 10:58:20|3637.95|3637.95|3637.56|3637.56|3637.95|3637.95|3637.56|3637.56|0
1608721120000|2020-12-23 10:58:40|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|3637.21|0
1608721140000|2020-12-23 10:59:00|3636.87|3636.87|3637.21|3637.21|3637.21|3637.21|3636.87|3636.87|0
1608721150000|2020-12-23 10:59:10|3637.56|3637.56|3637.4|3637.4|3637.56|3637.56|3637.4|3637.4|0
1608721170000|2020-12-23 10:59:30|3637.79|3637.79|3635.53|3635.53|3637.79|3637.79|3635.53|3635.53|0
1608721210000|2020-12-23 11:00:10|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|0
1608721220000|2020-12-23 11:00:20|3634.52|3634.52|3634.18|3634.18|3634.52|3634.52|3634.18|3634.18|0
1608721230000|2020-12-23 11:00:30|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|0
1608721240000|2020-12-23 11:00:40|3633.38|3633.38|3633.38|3633.38|3633.38|3633.38|3633.38|3633.38|0
1608721250000|2020-12-23 11:00:50|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|0
1608721270000|2020-12-23 11:01:10|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|0
1608721290000|2020-12-23 11:01:30|3632.69|3632.69|3633.04|3633.04|3633.04|3633.04|3632.69|3632.69|0
1608721320000|2020-12-23 11:02:00|3632.69|3632.69|3632.01|3632.01|3632.69|3632.69|3632.01|3632.01|0
1608721330000|2020-12-23 11:02:10|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|3631.89|0
1608721340000|2020-12-23 11:02:20|3632.01|3632.01|3630.93|3630.93|3632.01|3632.01|3630.93|3630.93|0
1608721370000|2020-12-23 11:02:50|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|3631.26|0
1608721390000|2020-12-23 11:03:10|3631.38|3631.38|3631.22|3631.22|3631.38|3631.38|3631.22|3631.22|0
1608721420000|2020-12-23 11:03:40|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|0
1608721450000|2020-12-23 11:04:10|3629.87|3629.87|3629.86|3629.86|3630.2|3630.2|3629.86|3629.86|0
1608721460000|2020-12-23 11:04:20|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|0
1608721480000|2020-12-23 11:04:40|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|3629.91|0
1608721500000|2020-12-23 11:05:00|3630.31|3630.31|3630.39|3630.39|3630.39|3630.39|3630.31|3630.31|0
1608721510000|2020-12-23 11:05:10|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|0
1608721570000|2020-12-23 11:06:10|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1608721580000|2020-12-23 11:06:20|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|0
1608721600000|2020-12-23 11:06:40|3631.41|3631.41|3631.25|3631.25|3631.41|3631.41|3631.25|3631.25|0
1608721620000|2020-12-23 11:07:00|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|0
1608721650000|2020-12-23 11:07:30|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|0
1608721660000|2020-12-23 11:07:40|3631.25|3631.25|3631.25|3631.25|3631.25|3631.25|3631.25|3631.25|0
1608721670000|2020-12-23 11:07:50|3631|3631|3631|3631|3631|3631|3631|3631|0
1608721680000|2020-12-23 11:08:00|3630.84|3630.84|3630.44|3630.44|3630.84|3630.84|3630.04|3630.04|0
1608721690000|2020-12-23 11:08:10|3629.65|3629.65|3629.7|3629.7|3629.7|3629.7|3628.11|3628.11|0
1608721700000|2020-12-23 11:08:20|3630.04|3630.04|3629.99|3629.99|3630.38|3630.38|3629.99|3629.99|0
1608721720000|2020-12-23 11:08:40|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|0
1608721750000|2020-12-23 11:09:10|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|3629.99|0
1608721760000|2020-12-23 11:09:20|3630.38|3630.38|3630.88|3630.88|3630.88|3630.88|3630.09|3630.09|0
1608721790000|2020-12-23 11:09:50|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|0
1608721800000|2020-12-23 11:10:00|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|0
1608721820000|2020-12-23 11:10:20|3631.22|3631.22|3631.7|3631.7|3631.7|3631.7|3631.22|3631.22|0
1608721830000|2020-12-23 11:10:30|3632.03|3632.03|3632.38|3632.38|3632.38|3632.38|3632.03|3632.03|0
1608721840000|2020-12-23 11:10:40|3632.07|3632.07|3632.22|3632.22|3632.22|3632.22|3632.07|3632.07|0
1608721860000|2020-12-23 11:11:00|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|3632.62|0
1608721910000|2020-12-23 11:11:50|3632.28|3632.28|3632.05|3632.05|3632.28|3632.28|3631.94|3631.94|0
1608721920000|2020-12-23 11:12:00|3630.91|3630.91|3631.59|3631.59|3631.59|3631.59|3630.91|3630.91|0
1608721930000|2020-12-23 11:12:10|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|0
1608721960000|2020-12-23 11:12:40|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|3631.59|0
1608722000000|2020-12-23 11:13:20|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|3630.91|0
1608722020000|2020-12-23 11:13:40|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|3630.12|0
1608722040000|2020-12-23 11:14:00|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|0
1608722050000|2020-12-23 11:14:10|3629.14|3629.14|3628.9|3628.9|3629.14|3629.14|3628.9|3628.9|0
1608722070000|2020-12-23 11:14:30|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|0
1608722080000|2020-12-23 11:14:40|3628.67|3628.67|3628.77|3628.77|3628.77|3628.77|3628.67|3628.67|0
1608722110000|2020-12-23 11:15:10|3628.09|3628.09|3627.41|3627.41|3628.09|3628.09|3627.41|3627.41|0
1608722120000|2020-12-23 11:15:20|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|0
1608722140000|2020-12-23 11:15:40|3627.9|3627.9|3628.92|3628.92|3628.92|3628.92|3627.9|3627.9|0
1608722150000|2020-12-23 11:15:50|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|0
1608722180000|2020-12-23 11:16:20|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|0
1608722240000|2020-12-23 11:17:20|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|3628.77|0
1608722260000|2020-12-23 11:17:40|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|3628.66|0
1608722270000|2020-12-23 11:17:50|3628.56|3628.56|3627.28|3627.28|3628.56|3628.56|3627.28|3627.28|0
1608722280000|2020-12-23 11:18:00|3626.94|3626.94|3625.92|3625.92|3626.94|3626.94|3625.92|3625.92|0
1608722290000|2020-12-23 11:18:10|3627.5|3627.5|3627.5|3627.5|3627.9|3627.9|3627.5|3627.5|0
1608722340000|2020-12-23 11:19:00|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|0
1608722350000|2020-12-23 11:19:10|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|0
1608722360000|2020-12-23 11:19:20|3627.9|3627.9|3627.11|3627.11|3627.9|3627.9|3627.11|3627.11|0
1608722370000|2020-12-23 11:19:30|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|0
1608722380000|2020-12-23 11:19:40|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|0
1608722410000|2020-12-23 11:20:10|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|3628.64|0
1608722420000|2020-12-23 11:20:20|3629.43|3629.43|3629.04|3629.04|3629.43|3629.43|3629.04|3629.04|0
1608722450000|2020-12-23 11:20:50|3629.12|3629.12|3629.46|3629.46|3629.46|3629.46|3629.12|3629.12|0
1608722460000|2020-12-23 11:21:00|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|3629.8|0
1608722480000|2020-12-23 11:21:20|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|0
1608722490000|2020-12-23 11:21:30|3630.7|3630.7|3630.41|3630.41|3630.97|3630.97|3630.41|3630.41|0
1608722500000|2020-12-23 11:21:40|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|3630.75|0
1608722520000|2020-12-23 11:22:00|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|0
1608722540000|2020-12-23 11:22:20|3630.92|3630.92|3632.01|3632.01|3632.01|3632.01|3630.92|3630.92|0
1608722560000|2020-12-23 11:22:40|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|3632.35|0
1608722580000|2020-12-23 11:23:00|3632.75|3632.75|3633.15|3633.15|3633.15|3633.15|3632.75|3632.75|0
1608722600000|2020-12-23 11:23:20|3633.55|3633.55|3633.6|3633.6|3633.6|3633.6|3633.55|3633.55|0
1608722610000|2020-12-23 11:23:30|3633.44|3633.44|3633.83|3633.83|3633.83|3633.83|3633.44|3633.44|0
1608722620000|2020-12-23 11:23:40|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|0
1608722630000|2020-12-23 11:23:50|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|0
1608722650000|2020-12-23 11:24:10|3634.46|3634.46|3634.89|3634.89|3634.89|3634.89|3634.46|3634.46|0
1608722660000|2020-12-23 11:24:20|3635.29|3635.29|3635.97|3635.97|3635.97|3635.97|3635.29|3635.29|0
1608722670000|2020-12-23 11:24:30|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|0
1608722690000|2020-12-23 11:24:50|3636.15|3636.15|3635.81|3635.81|3636.15|3636.15|3635.81|3635.81|0
1608722740000|2020-12-23 11:25:40|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|0
1608722750000|2020-12-23 11:25:50|3635.36|3635.36|3634.57|3634.57|3635.36|3635.36|3634.57|3634.57|0
1608722760000|2020-12-23 11:26:00|3634.96|3634.96|3634.62|3634.62|3634.96|3634.96|3634.62|3634.62|0
1608722790000|2020-12-23 11:26:30|3633.79|3633.79|3634.14|3634.14|3634.14|3634.14|3633.79|3633.79|0
1608722800000|2020-12-23 11:26:40|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|0
1608722820000|2020-12-23 11:27:00|3632.55|3632.55|3630.85|3630.85|3632.55|3632.55|3630.85|3630.85|0
1608722840000|2020-12-23 11:27:20|3631|3631|3630.85|3630.85|3631|3631|3630.85|3630.85|0
1608722920000|2020-12-23 11:28:40|3631.07|3631.07|3631.17|3631.17|3631.17|3631.17|3631.07|3631.07|0
1608722930000|2020-12-23 11:28:50|3631.32|3631.32|3631.17|3631.17|3631.32|3631.32|3631.17|3631.17|0
1608722940000|2020-12-23 11:29:00|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|0
1608722950000|2020-12-23 11:29:10|3630.78|3630.78|3630.04|3630.04|3630.78|3630.78|3630.04|3630.04|0
1608722960000|2020-12-23 11:29:20|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|0
1608722990000|2020-12-23 11:29:50|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|3630.28|0
1608723000000|2020-12-23 11:30:00|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|3630.68|0
1608723010000|2020-12-23 11:30:10|3630.28|3630.28|3630.14|3630.14|3630.28|3630.28|3630.14|3630.14|0
1608723020000|2020-12-23 11:30:20|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|0
1608723060000|2020-12-23 11:31:00|3629.73|3629.73|3629.61|3629.61|3629.73|3629.73|3629.61|3629.61|0
1608723120000|2020-12-23 11:32:00|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|3628.82|0
1608723170000|2020-12-23 11:32:50|3628.67|3628.67|3628.51|3628.51|3628.67|3628.67|3628.51|3628.51|0
1608723180000|2020-12-23 11:33:00|3628.18|3628.18|3628.92|3628.92|3628.92|3628.92|3628.13|3628.13|0
1608723240000|2020-12-23 11:34:00|3629.27|3629.27|3629.61|3629.61|3629.61|3629.61|3629.27|3629.27|0
1608723250000|2020-12-23 11:34:10|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|0
1608723260000|2020-12-23 11:34:20|3628.02|3628.02|3628.07|3628.07|3628.07|3628.07|3628.02|3628.02|0
1608723290000|2020-12-23 11:34:50|3627.91|3627.91|3627.91|3627.91|3627.91|3627.91|3627.91|3627.91|0
1608723340000|2020-12-23 11:35:40|3627.23|3627.23|3627.6|3627.6|3627.6|3627.6|3626.41|3626.41|0
1608723350000|2020-12-23 11:35:50|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|0
1608723370000|2020-12-23 11:36:10|3628.05|3628.05|3627.65|3627.65|3628.05|3628.05|3627.65|3627.65|0
1608723380000|2020-12-23 11:36:20|3627.99|3627.99|3628.34|3628.34|3628.34|3628.34|3627.99|3627.99|0
1608723410000|2020-12-23 11:36:50|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|0
1608723420000|2020-12-23 11:37:00|3627.51|3627.51|3628.31|3628.31|3628.31|3628.31|3627.51|3627.51|0
1608723430000|2020-12-23 11:37:10|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|0
1608723460000|2020-12-23 11:37:40|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|0
1608723480000|2020-12-23 11:38:00|3627.1|3627.1|3625.62|3625.62|3627.1|3627.1|3625.62|3625.62|0
1608723490000|2020-12-23 11:38:10|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|3625.57|0
1608723500000|2020-12-23 11:38:20|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|0
1608723520000|2020-12-23 11:38:40|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|3624.89|0
1608723550000|2020-12-23 11:39:10|3624.55|3624.55|3625.11|3625.11|3625.11|3625.11|3624.55|3624.55|0
1608723560000|2020-12-23 11:39:20|3625.9|3625.9|3627.72|3627.72|3627.72|3627.72|3625.9|3625.9|0
1608723590000|2020-12-23 11:39:50|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|3627.57|0
1608723600000|2020-12-23 11:40:00|3629.14|3629.14|3626.65|3626.65|3629.14|3629.14|3626.65|3626.65|0
1608723610000|2020-12-23 11:40:10|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.25|3626.25|0
1608723620000|2020-12-23 11:40:20|3627.08|3627.08|3627.08|3627.08|3627.08|3627.08|3627.08|3627.08|0
1608723660000|2020-12-23 11:41:00|3627.87|3627.87|3627.53|3627.53|3627.87|3627.87|3627.53|3627.53|0
1608723680000|2020-12-23 11:41:20|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|3628.22|0
1608723730000|2020-12-23 11:42:10|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|3628.56|0
1608723740000|2020-12-23 11:42:20|3627.53|3627.53|3627.53|3627.53|3627.61|3627.61|3627.45|3627.45|0
1608723750000|2020-12-23 11:42:30|3628.22|3628.22|3628.41|3628.41|3628.56|3628.56|3628.22|3628.22|0
1608723760000|2020-12-23 11:42:40|3628.8|3628.8|3629.6|3629.6|3629.6|3629.6|3628.8|3628.8|0
1608723780000|2020-12-23 11:43:00|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|0
1608723800000|2020-12-23 11:43:20|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|0
1608723810000|2020-12-23 11:43:30|3630.38|3630.38|3630.63|3630.63|3630.63|3630.63|3630.38|3630.38|0
1608723820000|2020-12-23 11:43:40|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|0
1608723830000|2020-12-23 11:43:50|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|0
1608723840000|2020-12-23 11:44:00|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1608723860000|2020-12-23 11:44:20|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|0
1608723870000|2020-12-23 11:44:30|3632.32|3632.32|3632.11|3632.11|3632.32|3632.32|3632.11|3632.11|0
1608723880000|2020-12-23 11:44:40|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|3633.3|0
1608723890000|2020-12-23 11:44:50|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|0
1608723910000|2020-12-23 11:45:10|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|0
1608723930000|2020-12-23 11:45:30|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|0
1608723940000|2020-12-23 11:45:40|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|0
1608723960000|2020-12-23 11:46:00|3634.1|3634.1|3634.19|3634.19|3634.19|3634.19|3633.79|3633.79|0
1608723990000|2020-12-23 11:46:30|3633.85|3633.85|3633.45|3633.45|3633.85|3633.85|3633.45|3633.45|0
1608724000000|2020-12-23 11:46:40|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|0
1608724010000|2020-12-23 11:46:50|3633.45|3633.45|3633.45|3633.45|3633.45|3633.45|3633.45|3633.45|0
1608724020000|2020-12-23 11:47:00|3633.85|3633.85|3634.15|3634.15|3634.15|3634.15|3633.85|3633.85|0
1608724030000|2020-12-23 11:47:10|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|0
1608724040000|2020-12-23 11:47:20|3633.94|3633.94|3633.61|3633.61|3633.94|3633.94|3633.61|3633.61|0
1608724080000|2020-12-23 11:48:00|3634.4|3634.4|3634.8|3634.8|3634.8|3634.8|3634.4|3634.4|0
1608724120000|2020-12-23 11:48:40|3634|3634|3634|3634|3634|3634|3634|3634|0
1608724160000|2020-12-23 11:49:20|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|3634.34|0
1608724180000|2020-12-23 11:49:40|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|0
1608724190000|2020-12-23 11:49:50|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|3634.29|0
1608724220000|2020-12-23 11:50:20|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|3633.95|0
1608724230000|2020-12-23 11:50:30|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|3634.28|0
1608724270000|2020-12-23 11:51:10|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|3634.62|0
1608724280000|2020-12-23 11:51:20|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|0
1608724310000|2020-12-23 11:51:50|3634.47|3634.47|3635.3|3635.3|3635.3|3635.3|3634.47|3634.47|0
1608724360000|2020-12-23 11:52:40|3636.13|3636.13|3636.21|3636.21|3636.21|3636.21|3636.13|3636.13|0
1608724370000|2020-12-23 11:52:50|3636.79|3636.79|3636.95|3636.95|3636.95|3636.95|3636.79|3636.79|0
1608724380000|2020-12-23 11:53:00|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|0
1608724390000|2020-12-23 11:53:10|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|3636.96|0
1608724410000|2020-12-23 11:53:30|3636.63|3636.63|3637.03|3637.03|3637.03|3637.03|3636.63|3636.63|0
1608724420000|2020-12-23 11:53:40|3637.37|3637.37|3638.11|3638.11|3638.11|3638.11|3637.37|3637.37|0
1608724440000|2020-12-23 11:54:00|3638.51|3638.51|3638.85|3638.85|3638.85|3638.85|3638.51|3638.51|0
1608724480000|2020-12-23 11:54:40|3639.34|3639.34|3639.51|3639.51|3639.51|3639.51|3639.34|3639.34|0
1608724490000|2020-12-23 11:54:50|3639.66|3639.66|3639.96|3639.96|3639.96|3639.96|3639.66|3639.66|0
1608724500000|2020-12-23 11:55:00|3639.81|3639.81|3639.81|3639.81|3639.81|3639.81|3639.81|3639.81|0
1608724520000|2020-12-23 11:55:20|3639.86|3639.86|3640.49|3640.49|3640.49|3640.49|3639.75|3639.75|0
1608724550000|2020-12-23 11:55:50|3640.82|3640.82|3640.67|3640.67|3640.82|3640.82|3640.58|3640.58|0
1608724580000|2020-12-23 11:56:20|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|0
1608724610000|2020-12-23 11:56:50|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|0
1608724630000|2020-12-23 11:57:10|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|3641.41|0
1608724650000|2020-12-23 11:57:30|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|0
1608724660000|2020-12-23 11:57:40|3642.6|3642.6|3642.6|3642.6|3642.6|3642.6|3642.6|3642.6|0
1608724670000|2020-12-23 11:57:50|3643|3643|3644.37|3644.37|3644.37|3644.37|3643|3643|0
1608724680000|2020-12-23 11:58:00|3644.61|3644.61|3644.61|3644.61|3644.73|3644.73|3644.61|3644.61|0
1608724690000|2020-12-23 11:58:10|3645.41|3645.41|3645.85|3645.85|3645.85|3645.85|3645.41|3645.41|0
1608724700000|2020-12-23 11:58:20|3646.25|3646.25|3646.59|3646.59|3646.59|3646.59|3646.25|3646.25|0
1608724710000|2020-12-23 11:58:30|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|0
1608724730000|2020-12-23 11:58:50|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|3646.64|0
1608724740000|2020-12-23 11:59:00|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|3647.32|0
1608724750000|2020-12-23 11:59:10|3648|3648|3649.01|3649.01|3649.01|3649.01|3647.21|3647.21|0
1608724760000|2020-12-23 11:59:20|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|0
1608724770000|2020-12-23 11:59:30|3649.75|3649.75|3650.14|3650.14|3650.3|3650.3|3649.75|3649.75|0
1608724780000|2020-12-23 11:59:40|3650.09|3650.09|3650.92|3650.92|3650.92|3650.92|3650.04|3650.04|0
1608724790000|2020-12-23 11:59:50|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|0
1608724800000|2020-12-23 12:00:00|3650.12|3650.12|3648.41|3648.41|3650.12|3650.12|3648.41|3648.41|0
1608724810000|2020-12-23 12:00:10|3647.99|3647.99|3646.21|3646.21|3647.99|3647.99|3645.87|3645.87|0
1608724820000|2020-12-23 12:00:20|3645.87|3645.87|3645.08|3645.08|3645.87|3645.87|3645.08|3645.08|0
1608724830000|2020-12-23 12:00:30|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|0
1608724840000|2020-12-23 12:00:40|3644.4|3644.4|3644.74|3644.74|3644.74|3644.74|3644.4|3644.4|0
1608724850000|2020-12-23 12:00:50|3644.68|3644.68|3644.34|3644.34|3644.68|3644.68|3644.34|3644.34|0
1608724880000|2020-12-23 12:01:20|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|0
1608724890000|2020-12-23 12:01:30|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|3642.13|0
1608724920000|2020-12-23 12:02:00|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|0
1608724930000|2020-12-23 12:02:10|3641.68|3641.68|3642.36|3642.36|3642.36|3642.36|3641.68|3641.68|0
1608724950000|2020-12-23 12:02:30|3642.7|3642.7|3643.1|3643.1|3643.5|3643.5|3642.7|3642.7|0
1608724960000|2020-12-23 12:02:40|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|0
1608724970000|2020-12-23 12:02:50|3642.26|3642.26|3642.51|3642.51|3642.59|3642.59|3642.26|3642.26|0
1608724980000|2020-12-23 12:03:00|3642.66|3642.66|3643.05|3643.05|3643.05|3643.05|3641.86|3641.86|0
1608724990000|2020-12-23 12:03:10|3643.45|3643.45|3643.85|3643.85|3643.85|3643.85|3643.45|3643.45|0
1608725010000|2020-12-23 12:03:30|3644|3644|3644|3644|3644|3644|3644|3644|0
1608725020000|2020-12-23 12:03:40|3644.39|3644.39|3644.87|3644.87|3644.87|3644.87|3644.39|3644.39|0
1608725070000|2020-12-23 12:04:30|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|0
1608725120000|2020-12-23 12:05:20|3644.13|3644.13|3643.66|3643.66|3644.13|3644.13|3643.66|3643.66|0
1608725250000|2020-12-23 12:07:30|3642.83|3642.83|3642.04|3642.04|3642.83|3642.83|3642.04|3642.04|0
1608725260000|2020-12-23 12:07:40|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|0
1608725270000|2020-12-23 12:07:50|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|0
1608725280000|2020-12-23 12:08:00|3640.22|3640.22|3642.2|3642.2|3642.2|3642.2|3640.22|3640.22|0
1608725300000|2020-12-23 12:08:20|3642.05|3642.05|3641.52|3641.52|3642.05|3642.05|3641.52|3641.52|0
1608725370000|2020-12-23 12:09:30|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|3640.33|0
1608725380000|2020-12-23 12:09:40|3640.82|3640.82|3640.82|3640.82|3640.82|3640.82|3640.82|3640.82|0
1608725400000|2020-12-23 12:10:00|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|0
1608725420000|2020-12-23 12:10:20|3641.01|3641.01|3641.01|3641.01|3641.01|3641.01|3641.01|3641.01|0
1608725460000|2020-12-23 12:11:00|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|3641.26|0
1608725480000|2020-12-23 12:11:20|3641.65|3641.65|3641.65|3641.65|3641.65|3641.65|3641.65|3641.65|0
1608725500000|2020-12-23 12:11:40|3641.9|3641.9|3641.75|3641.75|3641.9|3641.9|3641.75|3641.75|0
1608725510000|2020-12-23 12:11:50|3641.5|3641.5|3641.26|3641.26|3641.5|3641.5|3641.26|3641.26|0
1608725540000|2020-12-23 12:12:20|3640.92|3640.92|3641.61|3641.61|3641.61|3641.61|3640.92|3640.92|0
1608725560000|2020-12-23 12:12:40|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|0
1608725580000|2020-12-23 12:13:00|3641.6|3641.6|3641.89|3641.89|3642.29|3642.29|3641.6|3641.6|0
1608725640000|2020-12-23 12:14:00|3641.81|3641.81|3641.64|3641.64|3641.81|3641.81|3641.64|3641.64|0
1608725660000|2020-12-23 12:14:20|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|0
1608725690000|2020-12-23 12:14:50|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|0
1608725700000|2020-12-23 12:15:00|3642.21|3642.21|3642.33|3642.33|3642.33|3642.33|3642.21|3642.21|0
1608725710000|2020-12-23 12:15:10|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|3642.57|0
1608725730000|2020-12-23 12:15:30|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|3642.91|0
1608725740000|2020-12-23 12:15:40|3643.03|3643.03|3643.15|3643.15|3643.15|3643.15|3643.03|3643.03|0
1608725750000|2020-12-23 12:15:50|3642.35|3642.35|3642.2|3642.2|3642.35|3642.35|3642.2|3642.2|0
1608725770000|2020-12-23 12:16:10|3641.86|3641.86|3641.52|3641.52|3641.86|3641.86|3641.52|3641.52|0
1608725790000|2020-12-23 12:16:30|3641.86|3641.86|3643.97|3643.97|3643.97|3643.97|3641.86|3641.86|0
1608725800000|2020-12-23 12:16:40|3644.66|3644.66|3644.15|3644.15|3644.66|3644.66|3644.15|3644.15|0
1608725810000|2020-12-23 12:16:50|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|3644.26|0
1608725830000|2020-12-23 12:17:10|3644.36|3644.36|3643.92|3643.92|3644.36|3644.36|3643.92|3643.92|0
1608725860000|2020-12-23 12:17:40|3643.87|3643.87|3643.87|3643.87|3643.87|3643.87|3643.87|3643.87|0
1608725890000|2020-12-23 12:18:10|3642.28|3642.28|3641.88|3641.88|3642.28|3642.28|3641.88|3641.88|0
1608725900000|2020-12-23 12:18:20|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1608725910000|2020-12-23 12:18:30|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|0
1608725930000|2020-12-23 12:18:50|3641.27|3641.27|3640.92|3640.92|3641.27|3641.27|3640.92|3640.92|0
1608725950000|2020-12-23 12:19:10|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|0
1608725960000|2020-12-23 12:19:20|3640.65|3640.65|3640.25|3640.25|3640.65|3640.65|3640.25|3640.25|0
1608725970000|2020-12-23 12:19:30|3640.85|3640.85|3640.61|3640.61|3640.85|3640.85|3640.61|3640.61|0
1608725980000|2020-12-23 12:19:40|3640.91|3640.91|3641.06|3641.06|3641.06|3641.06|3640.91|3640.91|0
1608725990000|2020-12-23 12:19:50|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|0
1608726040000|2020-12-23 12:20:40|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|0
1608726080000|2020-12-23 12:21:20|3639.99|3639.99|3640.89|3640.89|3640.89|3640.89|3639.31|3639.31|0
1608726090000|2020-12-23 12:21:30|3640.5|3640.5|3640.5|3640.5|3640.5|3640.5|3640.5|3640.5|0
1608726110000|2020-12-23 12:21:50|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|0
1608726120000|2020-12-23 12:22:00|3640.32|3640.32|3641.12|3641.12|3641.12|3641.12|3640.32|3640.32|0
1608726150000|2020-12-23 12:22:30|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|3641.46|0
1608726170000|2020-12-23 12:22:50|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|0
1608726190000|2020-12-23 12:23:10|3643.92|3643.92|3644.17|3644.17|3644.17|3644.17|3643.92|3643.92|0
1608726200000|2020-12-23 12:23:20|3644.57|3644.57|3644.78|3644.78|3644.78|3644.78|3644.57|3644.57|0
1608726210000|2020-12-23 12:23:30|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|3644.67|0
1608726270000|2020-12-23 12:24:30|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|0
1608726280000|2020-12-23 12:24:40|3645.18|3645.18|3645.13|3645.13|3645.18|3645.18|3645.13|3645.13|0
1608726310000|2020-12-23 12:25:10|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|0
1608726370000|2020-12-23 12:26:10|3645.18|3645.18|3645.3|3645.3|3645.3|3645.3|3645.18|3645.18|0
1608726400000|2020-12-23 12:26:40|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1608726420000|2020-12-23 12:27:00|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|0
1608726470000|2020-12-23 12:27:50|3644.94|3644.94|3643.92|3643.92|3644.94|3644.94|3643.92|3643.92|0
1608726480000|2020-12-23 12:28:00|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|0
1608726510000|2020-12-23 12:28:30|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|0
1608726520000|2020-12-23 12:28:40|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|3643.18|0
1608726550000|2020-12-23 12:29:10|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|3643.52|0
1608726570000|2020-12-23 12:29:30|3643.6|3643.6|3643.6|3643.6|3643.6|3643.6|3643.45|3643.45|0
1608726590000|2020-12-23 12:29:50|3643.69|3643.69|3643.14|3643.14|3643.69|3643.69|3642.89|3642.89|0
1608726600000|2020-12-23 12:30:00|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|3643.06|0
1608726610000|2020-12-23 12:30:10|3642.95|3642.95|3643.1|3643.1|3643.1|3643.1|3642.95|3642.95|0
1608726630000|2020-12-23 12:30:30|3642.7|3642.7|3642.31|3642.31|3642.7|3642.7|3641.51|3641.51|0
1608726640000|2020-12-23 12:30:40|3641.91|3641.91|3641.57|3641.57|3641.91|3641.91|3641.57|3641.57|0
1608726680000|2020-12-23 12:31:20|3640.54|3640.54|3640.49|3640.49|3640.88|3640.88|3640.49|3640.49|0
1608726690000|2020-12-23 12:31:30|3640.24|3640.24|3640.16|3640.16|3640.24|3640.24|3640.16|3640.16|0
1608726740000|2020-12-23 12:32:20|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|3640.95|0
1608726770000|2020-12-23 12:32:50|3640.8|3640.8|3641.2|3641.2|3641.2|3641.2|3640.8|3640.8|0
1608726780000|2020-12-23 12:33:00|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|0
1608726820000|2020-12-23 12:33:40|3641.06|3641.06|3641.06|3641.06|3641.06|3641.06|3641.06|3641.06|0
1608726830000|2020-12-23 12:33:50|3640.27|3640.27|3639.47|3639.47|3640.27|3640.27|3639.47|3639.47|0
1608726840000|2020-12-23 12:34:00|3639.62|3639.62|3639.47|3639.47|3639.62|3639.62|3639.47|3639.47|0
1608726880000|2020-12-23 12:34:40|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|3639.56|0
1608726900000|2020-12-23 12:35:00|3639.21|3639.21|3640.69|3640.69|3640.69|3640.69|3639.21|3639.21|0
1608726910000|2020-12-23 12:35:10|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|3641.03|0
1608726930000|2020-12-23 12:35:30|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1608726980000|2020-12-23 12:36:20|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|3641.24|0
1608726990000|2020-12-23 12:36:30|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|3641.38|0
1608727000000|2020-12-23 12:36:40|3640.7|3640.7|3641.03|3641.03|3641.03|3641.03|3640.7|3640.7|0
1608727010000|2020-12-23 12:36:50|3640.69|3640.69|3640.69|3640.69|3640.69|3640.69|3640.69|3640.69|0
1608727030000|2020-12-23 12:37:10|3641.48|3641.48|3641.43|3641.43|3641.48|3641.48|3641.09|3641.09|0
1608727040000|2020-12-23 12:37:20|3641.51|3641.51|3642.36|3642.36|3642.36|3642.36|3641.51|3641.51|0
1608727070000|2020-12-23 12:37:50|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|3642.02|0
1608727080000|2020-12-23 12:38:00|3641.87|3641.87|3641.87|3641.87|3641.87|3641.87|3641.87|3641.87|0
1608727110000|2020-12-23 12:38:30|3641.71|3641.71|3641.46|3641.46|3641.71|3641.71|3641.46|3641.46|0
1608727130000|2020-12-23 12:38:50|3641.06|3641.06|3639.87|3639.87|3641.06|3641.06|3639.87|3639.87|0
1608727140000|2020-12-23 12:39:00|3639.53|3639.53|3639.53|3639.53|3639.53|3639.53|3639.53|3639.53|0
1608727180000|2020-12-23 12:39:40|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|0
1608727210000|2020-12-23 12:40:10|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|0
1608727250000|2020-12-23 12:40:50|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|3638.97|0
1608727260000|2020-12-23 12:41:00|3639.76|3639.76|3639.65|3639.65|3639.76|3639.76|3638.97|3638.97|0
1608727320000|2020-12-23 12:42:00|3639.26|3639.26|3637.27|3637.27|3639.26|3639.26|3637.27|3637.27|0
1608727330000|2020-12-23 12:42:10|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|0
1608727340000|2020-12-23 12:42:20|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|3636.59|0
1608727350000|2020-12-23 12:42:30|3636.19|3636.19|3635.4|3635.4|3636.19|3636.19|3635.4|3635.4|0
1608727380000|2020-12-23 12:43:00|3634.61|3634.61|3634.61|3634.61|3634.61|3634.61|3634.61|3634.61|0
1608727390000|2020-12-23 12:43:10|3634.55|3634.55|3634.88|3634.88|3634.88|3634.88|3634.55|3634.55|0
1608727400000|2020-12-23 12:43:20|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|0
1608727410000|2020-12-23 12:43:30|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1608727430000|2020-12-23 12:43:50|3635.38|3635.38|3635.38|3635.38|3635.38|3635.38|3634.19|3634.19|0
1608727440000|2020-12-23 12:44:00|3635.03|3635.03|3635.39|3635.39|3635.39|3635.39|3635.03|3635.03|0
1608727460000|2020-12-23 12:44:20|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|3634.6|0
1608727470000|2020-12-23 12:44:30|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|0
1608727480000|2020-12-23 12:44:40|3633.87|3633.87|3633.79|3633.79|3633.87|3633.87|3633.79|3633.79|0
1608727500000|2020-12-23 12:45:00|3634.28|3634.28|3630.77|3630.77|3634.28|3634.28|3630.37|3630.37|0
1608727510000|2020-12-23 12:45:10|3630.37|3630.37|3626.15|3626.15|3630.37|3630.37|3626.15|3626.15|0
1608727520000|2020-12-23 12:45:20|3626.45|3626.45|3626.85|3626.85|3627.64|3627.64|3626.45|3626.45|0
1608727550000|2020-12-23 12:45:50|3624.07|3624.07|3624.4|3624.4|3624.4|3624.4|3622.88|3622.88|0
1608727570000|2020-12-23 12:46:10|3625.99|3625.99|3625.99|3625.99|3625.99|3625.99|3625.99|3625.99|0
1608727590000|2020-12-23 12:46:30|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|3626.24|0
1608727600000|2020-12-23 12:46:40|3629.02|3629.02|3629.41|3629.41|3629.41|3629.41|3629.02|3629.02|0
1608727610000|2020-12-23 12:46:50|3629.07|3629.07|3629.92|3629.92|3629.92|3629.92|3629.07|3629.07|0
1608727640000|2020-12-23 12:47:20|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|3629.52|0
1608727650000|2020-12-23 12:47:30|3630.32|3630.32|3630.71|3630.71|3630.71|3630.71|3630.32|3630.32|0
1608727660000|2020-12-23 12:47:40|3631.38|3631.38|3630.79|3630.79|3631.38|3631.38|3630.79|3630.79|0
1608727670000|2020-12-23 12:47:50|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|3631.13|0
1608727680000|2020-12-23 12:48:00|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|0
1608727690000|2020-12-23 12:48:10|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|3632.15|0
1608727700000|2020-12-23 12:48:20|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|0
1608727710000|2020-12-23 12:48:30|3632.95|3632.95|3634.14|3634.14|3634.14|3634.14|3632.95|3632.95|0
1608727740000|2020-12-23 12:49:00|3633.74|3633.74|3632.95|3632.95|3633.74|3633.74|3632.95|3632.95|0
1608727750000|2020-12-23 12:49:10|3633.18|3633.18|3633.87|3633.87|3633.87|3633.87|3633.18|3633.18|0
1608727810000|2020-12-23 12:50:10|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|0
1608727830000|2020-12-23 12:50:30|3633.92|3633.92|3633.77|3633.77|3633.92|3633.92|3633.77|3633.77|0
1608727840000|2020-12-23 12:50:40|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|3633.61|0
1608727860000|2020-12-23 12:51:00|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|3634.02|0
1608727900000|2020-12-23 12:51:40|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|0
1608727940000|2020-12-23 12:52:20|3633.47|3633.47|3633.87|3633.87|3633.87|3633.87|3633.47|3633.47|0
1608727960000|2020-12-23 12:52:40|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|0
1608727970000|2020-12-23 12:52:50|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|3633.87|0
1608728010000|2020-12-23 12:53:30|3633.47|3633.47|3633.87|3633.87|3633.87|3633.87|3633.47|3633.47|0
1608728020000|2020-12-23 12:53:40|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|0
1608728030000|2020-12-23 12:53:50|3634.51|3634.51|3634.28|3634.28|3634.51|3634.51|3634.28|3634.28|0
1608728060000|2020-12-23 12:54:20|3634.38|3634.38|3634.38|3634.38|3634.38|3634.38|3634.38|3634.38|0
1608728070000|2020-12-23 12:54:30|3634.33|3634.33|3634.22|3634.22|3634.33|3634.33|3634.22|3634.22|0
1608728080000|2020-12-23 12:54:40|3634.17|3634.17|3634.17|3634.17|3634.17|3634.17|3634.17|3634.17|0
1608728090000|2020-12-23 12:54:50|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|3633.77|0
1608728100000|2020-12-23 12:55:00|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|3633.72|0
1608728110000|2020-12-23 12:55:10|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|3633.56|0
1608728130000|2020-12-23 12:55:30|3633.45|3633.45|3633.61|3633.61|3633.61|3633.61|3633.45|3633.45|0
1608728190000|2020-12-23 12:56:30|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|0
1608728200000|2020-12-23 12:56:40|3632.94|3632.94|3632.26|3632.26|3632.94|3632.94|3632.26|3632.26|0
1608728210000|2020-12-23 12:56:50|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|0
1608728220000|2020-12-23 12:57:00|3632.94|3632.94|3633.34|3633.34|3633.34|3633.34|3632.94|3632.94|0
1608728230000|2020-12-23 12:57:10|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|0
1608728270000|2020-12-23 12:57:50|3633.29|3633.29|3632.1|3632.1|3633.29|3633.29|3632.1|3632.1|0
1608728340000|2020-12-23 12:59:00|3632.05|3632.05|3632.05|3632.05|3632.05|3632.05|3632.05|3632.05|0
1608728350000|2020-12-23 12:59:10|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|0
1608728390000|2020-12-23 12:59:50|3632.1|3632.1|3631.71|3631.71|3632.1|3632.1|3631.71|3631.71|0
1608728400000|2020-12-23 13:00:00|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|0
1608728410000|2020-12-23 13:00:10|3631.98|3631.98|3632.14|3632.14|3632.14|3632.14|3631.98|3631.98|0
1608728440000|2020-12-23 13:00:40|3631.74|3631.74|3632.14|3632.14|3632.14|3632.14|3631.74|3631.74|0
1608728460000|2020-12-23 13:01:00|3632.93|3632.93|3633.33|3633.33|3633.33|3633.33|3632.93|3632.93|0
1608728470000|2020-12-23 13:01:10|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|0
1608728490000|2020-12-23 13:01:30|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|3632.53|0
1608728500000|2020-12-23 13:01:40|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|0
1608728580000|2020-12-23 13:03:00|3632.22|3632.22|3632.12|3632.12|3632.22|3632.22|3632.12|3632.12|0
1608728600000|2020-12-23 13:03:20|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|3632.91|0
1608728620000|2020-12-23 13:03:40|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|0
1608728680000|2020-12-23 13:04:40|3633.85|3633.85|3633.85|3633.85|3633.85|3633.85|3633.85|3633.85|0
1608728690000|2020-12-23 13:04:50|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1608728730000|2020-12-23 13:05:30|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|3634.16|0
1608728740000|2020-12-23 13:05:40|3634.05|3634.05|3633.84|3633.84|3634.05|3634.05|3633.84|3633.84|0
1608728750000|2020-12-23 13:05:50|3633.49|3633.49|3632.13|3632.13|3633.49|3633.49|3632.13|3632.13|0
1608728770000|2020-12-23 13:06:10|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|0
1608728780000|2020-12-23 13:06:20|3632.47|3632.47|3632.13|3632.13|3632.47|3632.47|3632.13|3632.13|0
1608728790000|2020-12-23 13:06:30|3632.29|3632.29|3632.13|3632.13|3632.29|3632.29|3632.13|3632.13|0
1608728830000|2020-12-23 13:07:10|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|0
1608728900000|2020-12-23 13:08:20|3633.35|3633.35|3634.08|3634.08|3634.08|3634.08|3633.35|3633.35|0
1608728930000|2020-12-23 13:08:50|3634.77|3634.77|3635.85|3635.85|3635.85|3635.85|3634.77|3634.77|0
1608728940000|2020-12-23 13:09:00|3636.25|3636.25|3635.85|3635.85|3636.25|3636.25|3635.85|3635.85|0
1608728950000|2020-12-23 13:09:10|3636.19|3636.19|3636.11|3636.11|3636.19|3636.19|3636.11|3636.11|0
1608728990000|2020-12-23 13:09:50|3635.72|3635.72|3634.52|3634.52|3635.72|3635.72|3634.52|3634.52|0
1608729030000|2020-12-23 13:10:30|3634.47|3634.47|3634.13|3634.13|3634.47|3634.47|3634.13|3634.13|0
1608729040000|2020-12-23 13:10:40|3634.47|3634.47|3636.34|3636.34|3636.34|3636.34|3634.47|3634.47|0
1608729060000|2020-12-23 13:11:00|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|3636.69|0
1608729070000|2020-12-23 13:11:10|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|0
1608729080000|2020-12-23 13:11:20|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|3637.18|0
1608729130000|2020-12-23 13:12:10|3637.01|3637.01|3635.77|3635.77|3637.01|3637.01|3635.77|3635.77|0
1608729140000|2020-12-23 13:12:20|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|3634.97|0
1608729150000|2020-12-23 13:12:30|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|3634.58|0
1608729160000|2020-12-23 13:12:40|3634.97|3634.97|3634.29|3634.29|3634.97|3634.97|3634.29|3634.29|0
1608729210000|2020-12-23 13:13:30|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|0
1608729250000|2020-12-23 13:14:10|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|3635.03|0
1608729260000|2020-12-23 13:14:20|3634.69|3634.69|3635.48|3635.48|3635.48|3635.48|3634.69|3634.69|0
1608729270000|2020-12-23 13:14:30|3635.82|3635.82|3636.41|3636.41|3636.41|3636.41|3635.82|3635.82|0
1608729290000|2020-12-23 13:14:50|3636.75|3636.75|3637.94|3637.94|3637.94|3637.94|3636.75|3636.75|0
1608729310000|2020-12-23 13:15:10|3637.15|3637.15|3636.81|3636.81|3637.15|3637.15|3636.81|3636.81|0
1608729330000|2020-12-23 13:15:30|3636.97|3636.97|3636.81|3636.81|3636.97|3636.97|3636.81|3636.81|0
1608729360000|2020-12-23 13:16:00|3636.73|3636.73|3636.73|3636.73|3636.73|3636.73|3636.73|3636.73|0
1608729420000|2020-12-23 13:17:00|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|3636.56|0
1608729430000|2020-12-23 13:17:10|3636.16|3636.16|3636.16|3636.16|3636.16|3636.16|3636.16|3636.16|0
1608729450000|2020-12-23 13:17:30|3635.82|3635.82|3635.82|3635.82|3635.82|3635.82|3635.82|3635.82|0
1608729460000|2020-12-23 13:17:40|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|0
1608729500000|2020-12-23 13:18:20|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|0
1608729560000|2020-12-23 13:19:20|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|0
1608729570000|2020-12-23 13:19:30|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|3636.27|0
1608729610000|2020-12-23 13:20:10|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|0
1608729620000|2020-12-23 13:20:20|3637.23|3637.23|3637.62|3637.62|3637.62|3637.62|3637.23|3637.23|0
1608729630000|2020-12-23 13:20:30|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|0
1608729640000|2020-12-23 13:20:40|3637.62|3637.62|3638.02|3638.02|3638.02|3638.02|3637.62|3637.62|0
1608729670000|2020-12-23 13:21:10|3638.42|3638.42|3638.81|3638.81|3638.81|3638.81|3638.42|3638.42|0
1608729710000|2020-12-23 13:21:50|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|3638.02|0
1608729740000|2020-12-23 13:22:20|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|3637.22|0
1608729760000|2020-12-23 13:22:40|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|3636.88|0
1608729770000|2020-12-23 13:22:50|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|3636.54|0
1608729780000|2020-12-23 13:23:00|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1608729790000|2020-12-23 13:23:10|3636.42|3636.42|3636.17|3636.17|3636.42|3636.42|3636.17|3636.17|0
1608729820000|2020-12-23 13:23:40|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|0
1608729860000|2020-12-23 13:24:20|3635.52|3635.52|3632.8|3632.8|3635.52|3635.52|3632.8|3632.8|0
1608729870000|2020-12-23 13:24:30|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|0
1608729880000|2020-12-23 13:24:40|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1608729890000|2020-12-23 13:24:50|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1608729900000|2020-12-23 13:25:00|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|0
1608729930000|2020-12-23 13:25:30|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|3631.09|0
1608729940000|2020-12-23 13:25:40|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|3630.3|0
1608729960000|2020-12-23 13:26:00|3629.85|3629.85|3629.51|3629.51|3629.85|3629.85|3629.51|3629.51|0
1608729970000|2020-12-23 13:26:10|3628.71|3628.71|3628.71|3628.71|3629.06|3629.06|3628.71|3628.71|0
1608729980000|2020-12-23 13:26:20|3627.92|3627.92|3627.92|3627.92|3627.92|3627.92|3627.92|3627.92|0
1608729990000|2020-12-23 13:26:30|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|3627.62|0
1608730010000|2020-12-23 13:26:50|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|3627.22|0
1608730060000|2020-12-23 13:27:40|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|0
1608730090000|2020-12-23 13:28:10|3626.49|3626.49|3626.88|3626.88|3626.88|3626.88|3626.49|3626.49|0
1608730100000|2020-12-23 13:28:20|3626.49|3626.49|3626.49|3626.49|3626.49|3626.49|3626.49|3626.49|0
1608730110000|2020-12-23 13:28:30|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|0
1608730130000|2020-12-23 13:28:50|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|3625.28|0
1608730170000|2020-12-23 13:29:30|3625.44|3625.44|3625.53|3625.53|3625.53|3625.53|3625.44|3625.44|0
1608730180000|2020-12-23 13:29:40|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|0
1608730190000|2020-12-23 13:29:50|3625.05|3625.05|3624.63|3624.63|3625.05|3625.05|3624.63|3624.63|0
1608730200000|2020-12-23 13:30:00|3623.44|3623.44|3623.29|3623.29|3623.44|3623.44|3623.29|3623.29|0
1608730210000|2020-12-23 13:30:10|3623.64|3623.64|3623.38|3623.38|3623.98|3623.98|3623.29|3623.29|0
1608730220000|2020-12-23 13:30:20|3623.72|3623.72|3625.47|3625.47|3625.47|3625.47|3623.72|3623.72|0
1608730230000|2020-12-23 13:30:30|3625.13|3625.13|3623.94|3623.94|3625.13|3625.13|3623.94|3623.94|0
1608730260000|2020-12-23 13:31:00|3623.84|3623.84|3623.78|3623.78|3623.84|3623.84|3623.78|3623.78|0
1608730270000|2020-12-23 13:31:10|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|0
1608730280000|2020-12-23 13:31:20|3622.99|3622.99|3621.96|3621.96|3622.99|3622.99|3621.96|3621.96|0
1608730290000|2020-12-23 13:31:30|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|0
1608730320000|2020-12-23 13:32:00|3621.68|3621.68|3622.02|3622.02|3622.02|3622.02|3621.68|3621.68|0
1608730330000|2020-12-23 13:32:10|3621.91|3621.91|3621.91|3621.91|3621.91|3621.91|3621.91|3621.91|0
1608730350000|2020-12-23 13:32:30|3622.25|3622.25|3622.94|3622.94|3622.94|3622.94|3622.25|3622.25|0
1608730360000|2020-12-23 13:32:40|3623.96|3623.96|3623.62|3623.62|3623.96|3623.96|3623.62|3623.62|0
1608730370000|2020-12-23 13:32:50|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|0
1608730380000|2020-12-23 13:33:00|3625.49|3625.49|3625.1|3625.1|3625.49|3625.49|3625.1|3625.1|0
1608730390000|2020-12-23 13:33:10|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|3624.7|0
1608730400000|2020-12-23 13:33:20|3625.46|3625.46|3626.36|3626.36|3626.36|3626.36|3625.46|3625.46|0
1608730420000|2020-12-23 13:33:40|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|0
1608730430000|2020-12-23 13:33:50|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|3626.78|0
1608730440000|2020-12-23 13:34:00|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|3626.63|0
1608730450000|2020-12-23 13:34:10|3626.88|3626.88|3627.22|3627.22|3627.22|3627.22|3626.88|3626.88|0
1608730460000|2020-12-23 13:34:20|3627.33|3627.33|3627.28|3627.28|3627.33|3627.33|3627.28|3627.28|0
1608730470000|2020-12-23 13:34:30|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|0
1608730480000|2020-12-23 13:34:40|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|0
1608730510000|2020-12-23 13:35:10|3627.42|3627.42|3627.03|3627.03|3627.42|3627.42|3627.03|3627.03|0
1608730520000|2020-12-23 13:35:20|3627.37|3627.37|3628.21|3628.21|3629.51|3629.51|3627.37|3627.37|0
1608730530000|2020-12-23 13:35:30|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|3627.87|0
1608730550000|2020-12-23 13:35:50|3627.48|3627.48|3627.82|3627.82|3627.82|3627.82|3627.48|3627.48|0
1608730560000|2020-12-23 13:36:00|3627.42|3627.42|3627.02|3627.02|3627.42|3627.42|3627.02|3627.02|0
1608730570000|2020-12-23 13:36:10|3627.36|3627.36|3629.25|3629.25|3629.25|3629.25|3627.36|3627.36|0
1608730590000|2020-12-23 13:36:30|3629.17|3629.17|3628.99|3628.99|3629.68|3629.68|3628.49|3628.49|0
1608730600000|2020-12-23 13:36:40|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|0
1608730630000|2020-12-23 13:37:10|3628.36|3628.36|3627.51|3627.51|3628.36|3628.36|3627.17|3627.17|0
1608730640000|2020-12-23 13:37:20|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|3627.86|0
1608730650000|2020-12-23 13:37:30|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|3627.71|0
1608730660000|2020-12-23 13:37:40|3628.5|3628.5|3629.24|3629.24|3629.24|3629.24|3628.5|3628.5|0
1608730670000|2020-12-23 13:37:50|3629.63|3629.63|3630.94|3630.94|3630.94|3630.94|3629.63|3629.63|0
1608730680000|2020-12-23 13:38:00|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|0
1608730690000|2020-12-23 13:38:10|3630.89|3630.89|3631|3631|3631|3631|3630.89|3630.89|0
1608730710000|2020-12-23 13:38:30|3631.34|3631.34|3631.44|3631.44|3631.44|3631.44|3631.34|3631.34|0
1608730720000|2020-12-23 13:38:40|3631.05|3631.05|3631.44|3631.44|3631.44|3631.44|3631.05|3631.05|0
1608730730000|2020-12-23 13:38:50|3631.69|3631.69|3631.75|3631.75|3631.75|3631.75|3631.69|3631.69|0
1608730740000|2020-12-23 13:39:00|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|0
1608730780000|2020-12-23 13:39:40|3632.83|3632.83|3632.77|3632.77|3632.83|3632.83|3632.77|3632.77|0
1608730790000|2020-12-23 13:39:50|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|3633.57|0
1608730800000|2020-12-23 13:40:00|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|0
1608730810000|2020-12-23 13:40:10|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|3633.06|0
1608730820000|2020-12-23 13:40:20|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|0
1608730830000|2020-12-23 13:40:30|3632.38|3632.38|3632.32|3632.32|3632.47|3632.47|3631.87|3631.87|0
1608730850000|2020-12-23 13:40:50|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|3632.17|0
1608730880000|2020-12-23 13:41:20|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|3630.98|0
1608730890000|2020-12-23 13:41:30|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|0
1608730900000|2020-12-23 13:41:40|3630.19|3630.19|3629.11|3629.11|3630.19|3630.19|3629.11|3629.11|0
1608730910000|2020-12-23 13:41:50|3629.02|3629.02|3629.47|3629.47|3629.47|3629.47|3629.02|3629.02|0
1608730930000|2020-12-23 13:42:10|3629.32|3629.32|3629.62|3629.62|3629.62|3629.62|3629.32|3629.32|0
1608730980000|2020-12-23 13:43:00|3628.83|3628.83|3628.83|3628.83|3628.83|3628.83|3628.83|3628.83|0
1608730990000|2020-12-23 13:43:10|3628.88|3628.88|3630.39|3630.39|3630.39|3630.39|3628.88|3628.88|0
1608731000000|2020-12-23 13:43:20|3630.73|3630.73|3631.53|3631.53|3631.53|3631.53|3630.73|3630.73|0
1608731010000|2020-12-23 13:43:30|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|3631.78|0
1608731020000|2020-12-23 13:43:40|3630.98|3630.98|3630.59|3630.59|3632.17|3632.17|3630.59|3630.59|0
1608731030000|2020-12-23 13:43:50|3630.19|3630.19|3630.98|3630.98|3630.98|3630.98|3630.19|3630.19|0
1608731040000|2020-12-23 13:44:00|3631.32|3631.32|3631.49|3631.49|3631.49|3631.49|3631.32|3631.32|0
1608731050000|2020-12-23 13:44:10|3631.41|3631.41|3630.61|3630.61|3631.41|3631.41|3630.61|3630.61|0
1608731060000|2020-12-23 13:44:20|3630.22|3630.22|3629.87|3629.87|3630.22|3630.22|3629.87|3629.87|0
1608731070000|2020-12-23 13:44:30|3630.22|3630.22|3630.28|3630.28|3630.28|3630.28|3629.98|3629.98|0
1608731090000|2020-12-23 13:44:50|3630.2|3630.2|3628.45|3628.45|3630.2|3630.2|3628.45|3628.45|0
1608731120000|2020-12-23 13:45:20|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|0
1608731130000|2020-12-23 13:45:30|3628.53|3628.53|3630.55|3630.55|3630.55|3630.55|3628.53|3628.53|0
1608731140000|2020-12-23 13:45:40|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|3630.25|0
1608731150000|2020-12-23 13:45:50|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|3630.84|0
1608731190000|2020-12-23 13:46:30|3631.13|3631.13|3630.73|3630.73|3631.13|3631.13|3630.73|3630.73|0
1608731210000|2020-12-23 13:46:50|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|0
1608731230000|2020-12-23 13:47:10|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|0
1608731240000|2020-12-23 13:47:20|3629.54|3629.54|3629.65|3629.65|3629.65|3629.65|3629.54|3629.54|0
1608731270000|2020-12-23 13:47:50|3629.82|3629.82|3629.98|3629.98|3629.98|3629.98|3629.82|3629.82|0
1608731280000|2020-12-23 13:48:00|3630.38|3630.38|3630.78|3630.78|3630.78|3630.78|3630.38|3630.38|0
1608731310000|2020-12-23 13:48:30|3631.04|3631.04|3631.1|3631.1|3631.1|3631.1|3631.04|3631.04|0
1608731330000|2020-12-23 13:48:50|3631.78|3631.78|3631.78|3631.78|3632.12|3632.12|3631.78|3631.78|0
1608731370000|2020-12-23 13:49:30|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|0
1608731390000|2020-12-23 13:49:50|3632.09|3632.09|3631.7|3631.7|3632.09|3632.09|3631.7|3631.7|0
1608731400000|2020-12-23 13:50:00|3631.01|3631.01|3629.51|3629.51|3631.01|3631.01|3629.51|3629.51|0
1608731410000|2020-12-23 13:50:10|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|0
1608731440000|2020-12-23 13:50:40|3629.75|3629.75|3629.86|3629.86|3629.86|3629.86|3629.75|3629.75|0
1608731450000|2020-12-23 13:50:50|3629.17|3629.17|3628.83|3628.83|3629.17|3629.17|3628.83|3628.83|0
1608731460000|2020-12-23 13:51:00|3628.44|3628.44|3628.04|3628.04|3628.44|3628.44|3628.04|3628.04|0
1608731470000|2020-12-23 13:51:10|3628.46|3628.46|3628.79|3628.79|3628.79|3628.79|3628.46|3628.46|0
1608731490000|2020-12-23 13:51:30|3629|3629|3628.79|3628.79|3629|3629|3628.73|3628.73|0
1608731520000|2020-12-23 13:52:00|3628.84|3628.84|3629.24|3629.24|3629.24|3629.24|3628.84|3628.84|0
1608731530000|2020-12-23 13:52:10|3629.34|3629.34|3629.74|3629.74|3629.74|3629.74|3629.34|3629.34|0
1608731560000|2020-12-23 13:52:40|3629.49|3629.49|3629.49|3629.49|3629.49|3629.49|3629.49|3629.49|0
1608731580000|2020-12-23 13:53:00|3629.54|3629.54|3629.26|3629.26|3629.6|3629.6|3629.12|3629.12|0
1608731620000|2020-12-23 13:53:40|3628.92|3628.92|3630.59|3630.59|3630.59|3630.59|3628.92|3628.92|0
1608731630000|2020-12-23 13:53:50|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|0
1608731650000|2020-12-23 13:54:10|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|3630.54|0
1608731660000|2020-12-23 13:54:20|3630.14|3630.14|3630.35|3630.35|3630.35|3630.35|3630.14|3630.14|0
1608731670000|2020-12-23 13:54:30|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|0
1608731690000|2020-12-23 13:54:50|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|0
1608731700000|2020-12-23 13:55:00|3629.56|3629.56|3629.56|3629.56|3629.56|3629.56|3629.56|3629.56|0
1608731710000|2020-12-23 13:55:10|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|0
1608731740000|2020-12-23 13:55:40|3629.62|3629.62|3629.62|3629.62|3629.62|3629.62|3629.62|3629.62|0
1608731760000|2020-12-23 13:56:00|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|3629.38|0
1608731790000|2020-12-23 13:56:30|3629.72|3629.72|3630.11|3630.11|3630.11|3630.11|3629.72|3629.72|0
1608731810000|2020-12-23 13:56:50|3630.2|3630.2|3630.41|3630.41|3630.41|3630.41|3630.2|3630.2|0
1608731820000|2020-12-23 13:57:00|3629.62|3629.62|3630.41|3630.41|3630.41|3630.41|3629.62|3629.62|0
1608731860000|2020-12-23 13:57:40|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|0
1608731870000|2020-12-23 13:57:50|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|0
1608731880000|2020-12-23 13:58:00|3632|3632|3632|3632|3632|3632|3632|3632|0
1608731900000|2020-12-23 13:58:20|3630.86|3630.86|3630.32|3630.32|3630.86|3630.86|3630.32|3630.32|0
1608731920000|2020-12-23 13:58:40|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|3630.24|0
1608731940000|2020-12-23 13:59:00|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|3629.89|0
1608731950000|2020-12-23 13:59:10|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|3629.73|0
1608731970000|2020-12-23 13:59:30|3630.14|3630.14|3629.98|3629.98|3630.14|3630.14|3629.98|3629.98|0
1608731990000|2020-12-23 13:59:50|3630.32|3630.32|3630.57|3630.57|3630.72|3630.72|3630.32|3630.32|0
1608732000000|2020-12-23 14:00:00|3630.51|3630.51|3630.41|3630.41|3630.51|3630.51|3630.41|3630.41|0
1608732020000|2020-12-23 14:00:20|3630.32|3630.32|3630.41|3630.41|3630.41|3630.41|3630.32|3630.32|0
1608732060000|2020-12-23 14:01:00|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|0
1608732070000|2020-12-23 14:01:10|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|3630.35|0
1608732090000|2020-12-23 14:01:30|3630.52|3630.52|3630.76|3630.76|3630.76|3630.76|3630.52|3630.52|0
1608732130000|2020-12-23 14:02:10|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|3630.6|0
1608732150000|2020-12-23 14:02:30|3630.35|3630.35|3630.85|3630.85|3630.85|3630.85|3630.35|3630.35|0
1608732160000|2020-12-23 14:02:40|3633.06|3633.06|3634.34|3634.34|3634.34|3634.34|3633.06|3633.06|0
1608732180000|2020-12-23 14:03:00|3634.73|3634.73|3635.07|3635.07|3635.07|3635.07|3634.39|3634.39|0
1608732190000|2020-12-23 14:03:10|3635.76|3635.76|3635.36|3635.36|3635.76|3635.76|3635.36|3635.36|0
1608732210000|2020-12-23 14:03:30|3634.57|3634.57|3634.83|3634.83|3634.99|3634.99|3634.57|3634.57|0
1608732230000|2020-12-23 14:03:50|3634.43|3634.43|3634.83|3634.83|3634.83|3634.83|3634.43|3634.43|0
1608732240000|2020-12-23 14:04:00|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|0
1608732270000|2020-12-23 14:04:30|3634.31|3634.31|3633.29|3633.29|3634.31|3634.31|3633.29|3633.29|0
1608732290000|2020-12-23 14:04:50|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|0
1608732300000|2020-12-23 14:05:00|3632.21|3632.21|3632.43|3632.43|3632.43|3632.43|3632.21|3632.21|0
1608732350000|2020-12-23 14:05:50|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|0
1608732360000|2020-12-23 14:06:00|3633.5|3633.5|3633.91|3633.91|3633.91|3633.91|3633.5|3633.5|0
1608732370000|2020-12-23 14:06:10|3634.59|3634.59|3635.42|3635.42|3635.42|3635.42|3634.59|3634.59|0
1608732410000|2020-12-23 14:06:50|3635.81|3635.81|3636.21|3636.21|3636.21|3636.21|3635.81|3635.81|0
1608732420000|2020-12-23 14:07:00|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|3635.88|0
1608732460000|2020-12-23 14:07:40|3635.72|3635.72|3635.83|3635.83|3635.83|3635.83|3635.72|3635.72|0
1608732480000|2020-12-23 14:08:00|3635.85|3635.85|3636.27|3636.27|3636.27|3636.27|3635.85|3635.85|0
1608732520000|2020-12-23 14:08:40|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1608732570000|2020-12-23 14:09:30|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1608732580000|2020-12-23 14:09:40|3634.68|3634.68|3634.34|3634.34|3634.73|3634.73|3634.34|3634.34|0
1608732590000|2020-12-23 14:09:50|3633.67|3633.67|3633.35|3633.35|3633.67|3633.67|3633.35|3633.35|0
1608732600000|2020-12-23 14:10:00|3633.01|3633.01|3631.99|3631.99|3633.01|3633.01|3631.99|3631.99|0
1608732610000|2020-12-23 14:10:10|3631.82|3631.82|3632.77|3632.77|3632.77|3632.77|3631.82|3631.82|0
1608732630000|2020-12-23 14:10:30|3632.52|3632.52|3632.92|3632.92|3632.92|3632.92|3632.52|3632.52|0
1608732640000|2020-12-23 14:10:40|3632.97|3632.97|3632.89|3632.89|3632.97|3632.97|3632.89|3632.89|0
1608732650000|2020-12-23 14:10:50|3632.72|3632.72|3632.64|3632.64|3632.72|3632.72|3632.64|3632.64|0
1608732670000|2020-12-23 14:11:10|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|3632.79|0
1608732690000|2020-12-23 14:11:30|3633.44|3633.44|3633.83|3633.83|3633.83|3633.83|3633.44|3633.44|0
1608732700000|2020-12-23 14:11:40|3634|3634|3634.1|3634.1|3634.1|3634.1|3634|3634|0
1608732710000|2020-12-23 14:11:50|3634.21|3634.21|3634.49|3634.49|3634.49|3634.49|3634.16|3634.16|0
1608732720000|2020-12-23 14:12:00|3634.24|3634.24|3634.79|3634.79|3634.79|3634.79|3634.24|3634.24|0
1608732760000|2020-12-23 14:12:40|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|0
1608732770000|2020-12-23 14:12:50|3635.07|3635.07|3634.43|3634.43|3635.07|3635.07|3634.43|3634.43|0
1608732780000|2020-12-23 14:13:00|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|3634.03|0
1608732790000|2020-12-23 14:13:10|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|0
1608732800000|2020-12-23 14:13:20|3633.62|3633.62|3633.73|3633.73|3633.73|3633.73|3633.52|3633.52|0
1608732830000|2020-12-23 14:13:50|3634.07|3634.07|3634.13|3634.13|3634.13|3634.13|3633.23|3633.23|0
1608732850000|2020-12-23 14:14:10|3633.71|3633.71|3633.2|3633.2|3634.39|3634.39|3633.2|3633.2|0
1608732860000|2020-12-23 14:14:20|3633.74|3633.74|3633.23|3633.23|3633.74|3633.74|3633.23|3633.23|0
1608732870000|2020-12-23 14:14:30|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|0
1608732880000|2020-12-23 14:14:40|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|0
1608732910000|2020-12-23 14:15:10|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|3633.51|0
1608732920000|2020-12-23 14:15:20|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|0
1608732940000|2020-12-23 14:15:40|3632.9|3632.9|3632.61|3632.61|3633.06|3633.06|3632.61|3632.61|0
1608732950000|2020-12-23 14:15:50|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|0
1608732960000|2020-12-23 14:16:00|3632.61|3632.61|3635.24|3635.24|3635.24|3635.24|3632.61|3632.61|0
1608732970000|2020-12-23 14:16:10|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|0
1608732980000|2020-12-23 14:16:20|3637.95|3637.95|3638.29|3638.29|3638.29|3638.29|3637.95|3637.95|0
1608732990000|2020-12-23 14:16:30|3637.95|3637.95|3638.46|3638.46|3638.46|3638.46|3637.95|3637.95|0
1608733000000|2020-12-23 14:16:40|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|3638.58|0
1608733020000|2020-12-23 14:17:00|3638.83|3638.83|3641.4|3641.4|3641.4|3641.4|3638.83|3638.83|0
1608733040000|2020-12-23 14:17:20|3641.62|3641.62|3642.03|3642.03|3642.03|3642.03|3641.62|3641.62|0
1608733050000|2020-12-23 14:17:30|3641.87|3641.87|3641.78|3641.78|3641.87|3641.87|3641.78|3641.78|0
1608733070000|2020-12-23 14:17:50|3642.05|3642.05|3642.41|3642.41|3642.41|3642.41|3642.05|3642.05|0
1608733080000|2020-12-23 14:18:00|3642.5|3642.5|3642.39|3642.39|3643.18|3643.18|3642.39|3642.39|0
1608733100000|2020-12-23 14:18:20|3642.78|3642.78|3642.78|3642.78|3643.18|3643.18|3641.59|3641.59|0
1608733110000|2020-12-23 14:18:30|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|0
1608733150000|2020-12-23 14:19:10|3641.87|3641.87|3641.93|3641.93|3642.27|3642.27|3641.87|3641.87|0
1608733160000|2020-12-23 14:19:20|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1608733170000|2020-12-23 14:19:30|3642.46|3642.46|3641.78|3641.78|3642.46|3642.46|3641.78|3641.78|0
1608733190000|2020-12-23 14:19:50|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1608733210000|2020-12-23 14:20:10|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1608733240000|2020-12-23 14:20:40|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|0
1608733280000|2020-12-23 14:21:20|3640.36|3640.36|3639.56|3639.56|3640.36|3640.36|3639.56|3639.56|0
1608733290000|2020-12-23 14:21:30|3639.48|3639.48|3640.15|3640.15|3640.15|3640.15|3639.48|3639.48|0
1608733300000|2020-12-23 14:21:40|3640.55|3640.55|3639.75|3639.75|3640.55|3640.55|3639.75|3639.75|0
1608733320000|2020-12-23 14:22:00|3639.49|3639.49|3639.38|3639.38|3639.49|3639.49|3639.38|3639.38|0
1608733330000|2020-12-23 14:22:10|3640.17|3640.17|3640.28|3640.28|3640.33|3640.33|3640.17|3640.17|0
1608733370000|2020-12-23 14:22:50|3640.62|3640.62|3640.47|3640.47|3640.62|3640.62|3640.47|3640.47|0
1608733380000|2020-12-23 14:23:00|3641.66|3641.66|3642.01|3642.01|3642.01|3642.01|3641.66|3641.66|0
1608733390000|2020-12-23 14:23:10|3641.86|3641.86|3641.97|3641.97|3641.97|3641.97|3641.86|3641.86|0
1608733400000|2020-12-23 14:23:20|3642.13|3642.13|3642.29|3642.29|3642.29|3642.29|3642.13|3642.13|0
1608733410000|2020-12-23 14:23:30|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|0
1608733420000|2020-12-23 14:23:40|3643.4|3643.4|3644.08|3644.08|3644.08|3644.08|3643.4|3643.4|0
1608733450000|2020-12-23 14:24:10|3644.25|3644.25|3645.08|3645.08|3645.08|3645.08|3644.25|3644.25|0
1608733460000|2020-12-23 14:24:20|3644.69|3644.69|3644.74|3644.74|3644.74|3644.74|3644.69|3644.69|0
1608733490000|2020-12-23 14:24:50|3644.44|3644.44|3644.41|3644.41|3644.44|3644.44|3644.32|3644.32|0
1608733500000|2020-12-23 14:25:00|3644.8|3644.8|3644.97|3644.97|3645.37|3645.37|3644.8|3644.8|0
1608733510000|2020-12-23 14:25:10|3645.65|3645.65|3644.57|3644.57|3645.76|3645.76|3644.57|3644.57|0
1608733520000|2020-12-23 14:25:20|3644.17|3644.17|3642.82|3642.82|3644.17|3644.17|3642.82|3642.82|0
1608733530000|2020-12-23 14:25:30|3644.01|3644.01|3646.2|3646.2|3646.2|3646.2|3644.01|3644.01|0
1608733540000|2020-12-23 14:25:40|3646.28|3646.28|3645.09|3645.09|3646.28|3646.28|3645.09|3645.09|0
1608733550000|2020-12-23 14:25:50|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1608733560000|2020-12-23 14:26:00|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|3646.6|0
1608733570000|2020-12-23 14:26:10|3647.14|3647.14|3647.59|3647.59|3647.68|3647.68|3647.14|3647.14|0
1608733580000|2020-12-23 14:26:20|3647.45|3647.45|3647.86|3647.86|3647.86|3647.86|3647.45|3647.45|0
1608733590000|2020-12-23 14:26:30|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|3647.59|0
1608733600000|2020-12-23 14:26:40|3647.18|3647.18|3648.27|3648.27|3648.92|3648.92|3647.18|3647.18|0
1608733610000|2020-12-23 14:26:50|3648.44|3648.44|3647.93|3647.93|3648.44|3648.44|3647.93|3647.93|0
1608733620000|2020-12-23 14:27:00|3647.85|3647.85|3647.85|3647.85|3647.85|3647.85|3647.77|3647.77|0
1608733630000|2020-12-23 14:27:10|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|0
1608733640000|2020-12-23 14:27:20|3648.31|3648.31|3649.23|3649.23|3649.23|3649.23|3648.31|3648.31|0
1608733650000|2020-12-23 14:27:30|3649.57|3649.57|3649.44|3649.44|3649.74|3649.74|3649.44|3649.44|0
1608733660000|2020-12-23 14:27:40|3648.65|3648.65|3648.99|3648.99|3648.99|3648.99|3648.65|3648.65|0
1608733670000|2020-12-23 14:27:50|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|3648.39|0
1608733680000|2020-12-23 14:28:00|3648|3648|3648|3648|3648|3648|3648|3648|0
1608733690000|2020-12-23 14:28:10|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|3647.31|0
1608733700000|2020-12-23 14:28:20|3648.61|3648.61|3649.03|3649.03|3649.03|3649.03|3648.61|3648.61|0
1608733710000|2020-12-23 14:28:30|3649.11|3649.11|3648.51|3648.51|3649.2|3649.2|3648.51|3648.51|0
1608733730000|2020-12-23 14:28:50|3648.91|3648.91|3648.8|3648.8|3648.91|3648.91|3648.8|3648.8|0
1608733740000|2020-12-23 14:29:00|3648.86|3648.86|3648.86|3648.86|3648.86|3648.86|3648.86|3648.86|0
1608733750000|2020-12-23 14:29:10|3648.41|3648.41|3648.35|3648.35|3648.41|3648.41|3648.35|3648.35|0
1608733760000|2020-12-23 14:29:20|3648.75|3648.75|3649.15|3649.15|3649.15|3649.15|3648.75|3648.75|0
1608733770000|2020-12-23 14:29:30|3648.65|3648.65|3648.9|3648.9|3648.98|3648.98|3648.65|3648.65|0
1608733780000|2020-12-23 14:29:40|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|0
1608733800000|2020-12-23 14:30:00|3648.48|3648.48|3647.52|3647.52|3648.48|3648.48|3647.52|3647.52|0
1608733810000|2020-12-23 14:30:10|3647.41|3647.41|3645.74|3645.74|3647.41|3647.41|3645.74|3645.74|0
1608733820000|2020-12-23 14:30:20|3645.9|3645.9|3645.77|3645.77|3646.16|3646.16|3644.63|3644.63|0
1608733830000|2020-12-23 14:30:30|3645.43|3645.43|3645.09|3645.09|3645.82|3645.82|3645.09|3645.09|0
1608733840000|2020-12-23 14:30:40|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|0
1608733850000|2020-12-23 14:30:50|3645.49|3645.49|3644.85|3644.85|3645.49|3645.49|3644.85|3644.85|0
1608733860000|2020-12-23 14:31:00|3645.64|3645.64|3644.85|3644.85|3645.64|3645.64|3644.85|3644.85|0
1608733870000|2020-12-23 14:31:10|3644.68|3644.68|3643.44|3643.44|3644.68|3644.68|3643.44|3643.44|0
1608733880000|2020-12-23 14:31:20|3643.39|3643.39|3643.44|3643.44|3643.49|3643.49|3643.39|3643.39|0
1608733890000|2020-12-23 14:31:30|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1608733900000|2020-12-23 14:31:40|3643.44|3643.44|3643.01|3643.01|3643.47|3643.47|3643.01|3643.01|0
1608733910000|2020-12-23 14:31:50|3642.67|3642.67|3642.67|3642.67|3642.67|3642.67|3642.67|3642.67|0
1608733920000|2020-12-23 14:32:00|3642.33|3642.33|3643.34|3643.34|3643.34|3643.34|3642.33|3642.33|0
1608733930000|2020-12-23 14:32:10|3642.55|3642.55|3642.96|3642.96|3642.96|3642.96|3642.55|3642.55|0
1608733940000|2020-12-23 14:32:20|3643.01|3643.01|3645.27|3645.27|3645.27|3645.27|3643.01|3643.01|0
1608733950000|2020-12-23 14:32:30|3644.88|3644.88|3645.86|3645.86|3645.86|3645.86|3644.88|3644.88|0
1608733960000|2020-12-23 14:32:40|3645.71|3645.71|3646.06|3646.06|3646.06|3646.06|3645.71|3645.71|0
1608733970000|2020-12-23 14:32:50|3646.47|3646.47|3646.63|3646.63|3646.63|3646.63|3646.47|3646.47|0
1608733980000|2020-12-23 14:33:00|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|3647.42|0
1608733990000|2020-12-23 14:33:10|3646.74|3646.74|3647.3|3647.3|3647.3|3647.3|3646.74|3646.74|0
1608734000000|2020-12-23 14:33:20|3647.99|3647.99|3648.38|3648.38|3648.38|3648.38|3647.99|3647.99|0
1608734020000|2020-12-23 14:33:40|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|3648.55|0
1608734030000|2020-12-23 14:33:50|3648.22|3648.22|3647.88|3647.88|3648.22|3648.22|3647.88|3647.88|0
1608734050000|2020-12-23 14:34:10|3648.14|3648.14|3648.83|3648.83|3648.83|3648.83|3648.14|3648.14|0
1608734060000|2020-12-23 14:34:20|3648.77|3648.77|3648.72|3648.72|3648.77|3648.77|3648.72|3648.72|0
1608734070000|2020-12-23 14:34:30|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|3648.61|0
1608734080000|2020-12-23 14:34:40|3649.11|3649.11|3648.32|3648.32|3649.11|3649.11|3648.32|3648.32|0
1608734090000|2020-12-23 14:34:50|3648.21|3648.21|3649.27|3649.27|3649.33|3649.33|3648.05|3648.05|0
1608734100000|2020-12-23 14:35:00|3649.33|3649.33|3649.22|3649.22|3649.33|3649.33|3649.22|3649.22|0
1608734110000|2020-12-23 14:35:10|3648.82|3648.82|3648.87|3648.87|3649.27|3649.27|3648.82|3648.82|0
1608734120000|2020-12-23 14:35:20|3648.98|3648.98|3649.09|3649.09|3649.09|3649.09|3648.98|3648.98|0
1608734130000|2020-12-23 14:35:30|3648.84|3648.84|3646.47|3646.47|3648.84|3648.84|3646.47|3646.47|0
1608734140000|2020-12-23 14:35:40|3646.3|3646.3|3646.98|3646.98|3647.03|3647.03|3646.3|3646.3|0
1608734150000|2020-12-23 14:35:50|3647.23|3647.23|3649.44|3649.44|3649.84|3649.84|3647.23|3647.23|0
1608734160000|2020-12-23 14:36:00|3649.52|3649.52|3649.13|3649.13|3649.52|3649.52|3649.13|3649.13|0
1608734170000|2020-12-23 14:36:10|3649.18|3649.18|3649.23|3649.23|3649.23|3649.23|3649.18|3649.18|0
1608734200000|2020-12-23 14:36:40|3650.03|3650.03|3651.05|3651.05|3652.24|3652.24|3650.03|3650.03|0
1608734210000|2020-12-23 14:36:50|3650.26|3650.26|3650.21|3650.21|3650.26|3650.26|3650.21|3650.21|0
1608734220000|2020-12-23 14:37:00|3650.1|3650.1|3648.91|3648.91|3650.18|3650.18|3648.91|3648.91|0
1608734230000|2020-12-23 14:37:10|3649.31|3649.31|3650.45|3650.45|3650.74|3650.74|3649.31|3649.31|0
1608734270000|2020-12-23 14:37:50|3650.05|3650.05|3648.97|3648.97|3650.45|3650.45|3648.63|3648.63|0
1608734280000|2020-12-23 14:38:00|3649.65|3649.65|3650.5|3650.5|3650.5|3650.5|3649.65|3649.65|0
1608734290000|2020-12-23 14:38:10|3650.84|3650.84|3650.84|3650.84|3651.64|3651.64|3650.84|3650.84|0
1608734300000|2020-12-23 14:38:20|3651.18|3651.18|3649.5|3649.5|3651.18|3651.18|3649.5|3649.5|0
1608734310000|2020-12-23 14:38:30|3649.16|3649.16|3648.82|3648.82|3649.16|3649.16|3648.82|3648.82|0
1608734320000|2020-12-23 14:38:40|3648.47|3648.47|3648.42|3648.42|3648.47|3648.47|3648.42|3648.42|0
1608734340000|2020-12-23 14:39:00|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|0
1608734350000|2020-12-23 14:39:10|3648.97|3648.97|3648.97|3648.97|3649.27|3649.27|3648.97|3648.97|0
1608734360000|2020-12-23 14:39:20|3649.36|3649.36|3648.94|3648.94|3649.42|3649.42|3648.94|3648.94|0
1608734380000|2020-12-23 14:39:40|3648.99|3648.99|3650.83|3650.83|3650.83|3650.83|3648.99|3648.99|0
1608734390000|2020-12-23 14:39:50|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|0
1608734410000|2020-12-23 14:40:10|3651.68|3651.68|3650.88|3650.88|3651.68|3651.68|3650.88|3650.88|0
1608734420000|2020-12-23 14:40:20|3651.68|3651.68|3652.55|3652.55|3652.55|3652.55|3651.68|3651.68|0
1608734430000|2020-12-23 14:40:30|3651.76|3651.76|3651.61|3651.61|3652.16|3652.16|3651.36|3651.36|0
1608734440000|2020-12-23 14:40:40|3652.01|3652.01|3653.05|3653.05|3653.05|3653.05|3651.61|3651.61|0
1608734450000|2020-12-23 14:40:50|3652.65|3652.65|3653.45|3653.45|3653.45|3653.45|3652.65|3652.65|0
1608734460000|2020-12-23 14:41:00|3653.79|3653.79|3655.14|3655.14|3655.14|3655.14|3653.73|3653.73|0
1608734470000|2020-12-23 14:41:10|3655.54|3655.54|3655.93|3655.93|3655.93|3655.93|3655.54|3655.54|0
1608734480000|2020-12-23 14:41:20|3657.12|3657.12|3657.52|3657.52|3657.92|3657.92|3657.12|3657.12|0
1608734490000|2020-12-23 14:41:30|3659.23|3659.23|3660.03|3660.03|3660.03|3660.03|3658.89|3658.89|0
1608734500000|2020-12-23 14:41:40|3659.63|3659.63|3659.63|3659.63|3659.63|3659.63|3659.29|3659.29|0
1608734510000|2020-12-23 14:41:50|3659.24|3659.24|3658.84|3658.84|3659.24|3659.24|3658.84|3658.84|0
1608734520000|2020-12-23 14:42:00|3658.04|3658.04|3657.14|3657.14|3658.04|3658.04|3657.14|3657.14|0
1608734530000|2020-12-23 14:42:10|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|0
1608734550000|2020-12-23 14:42:30|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|0
1608734570000|2020-12-23 14:42:50|3655.22|3655.22|3655.31|3655.31|3655.31|3655.31|3655.22|3655.22|0
1608734580000|2020-12-23 14:43:00|3655.55|3655.55|3656.57|3656.57|3656.57|3656.57|3655.55|3655.55|0
1608734590000|2020-12-23 14:43:10|3656.92|3656.92|3657.21|3657.21|3658.01|3658.01|3656.42|3656.42|0
1608734600000|2020-12-23 14:43:20|3657.55|3657.55|3657.55|3657.55|3657.9|3657.9|3657.55|3657.55|0
1608734610000|2020-12-23 14:43:30|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1608734620000|2020-12-23 14:43:40|3657.32|3657.32|3658.86|3658.86|3658.86|3658.86|3657.32|3657.32|0
1608734630000|2020-12-23 14:43:50|3660.13|3660.13|3660.2|3660.2|3660.3|3660.3|3659.8|3659.8|0
1608734640000|2020-12-23 14:44:00|3660.88|3660.88|3661.62|3661.62|3661.68|3661.68|3660.88|3660.88|0
1608734650000|2020-12-23 14:44:10|3662.02|3662.02|3662.62|3662.62|3663.66|3663.66|3662.02|3662.02|0
1608734660000|2020-12-23 14:44:20|3662.03|3662.03|3661.95|3661.95|3662.03|3662.03|3661.95|3661.95|0
1608734670000|2020-12-23 14:44:30|3660.92|3660.92|3659.73|3659.73|3660.92|3660.92|3659.73|3659.73|0
1608734680000|2020-12-23 14:44:40|3659.68|3659.68|3657.46|3657.46|3659.68|3659.68|3657.46|3657.46|0
1608734690000|2020-12-23 14:44:50|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|0
1608734700000|2020-12-23 14:45:00|3657.24|3657.24|3658.92|3658.92|3658.92|3658.92|3657.24|3657.24|0
1608734710000|2020-12-23 14:45:10|3659.3|3659.3|3659.46|3659.46|3659.46|3659.46|3659.3|3659.3|0
1608734720000|2020-12-23 14:45:20|3658.78|3658.78|3658.44|3658.44|3658.78|3658.78|3658.44|3658.44|0
1608734730000|2020-12-23 14:45:30|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|0
1608734740000|2020-12-23 14:45:40|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1608734750000|2020-12-23 14:45:50|3659.08|3659.08|3658.09|3658.09|3659.08|3659.08|3658.09|3658.09|0
1608734760000|2020-12-23 14:46:00|3657.08|3657.08|3656.95|3656.95|3657.08|3657.08|3656.95|3656.95|0
1608734780000|2020-12-23 14:46:20|3656.89|3656.89|3657.16|3657.16|3657.16|3657.16|3655.67|3655.67|0
1608734790000|2020-12-23 14:46:30|3657|3657|3656.31|3656.31|3657|3657|3656.31|3656.31|0
1608734800000|2020-12-23 14:46:40|3656.82|3656.82|3658.08|3658.08|3658.08|3658.08|3656.71|3656.71|0
1608734810000|2020-12-23 14:46:50|3658.29|3658.29|3658.69|3658.69|3658.69|3658.69|3658.29|3658.29|0
1608734830000|2020-12-23 14:47:10|3658.58|3658.58|3658.7|3658.7|3658.7|3658.7|3658.58|3658.58|0
1608734840000|2020-12-23 14:47:20|3658.53|3658.53|3658.19|3658.19|3658.53|3658.53|3658.19|3658.19|0
1608734860000|2020-12-23 14:47:40|3658.99|3658.99|3660.18|3660.18|3660.18|3660.18|3658.99|3658.99|0
1608734870000|2020-12-23 14:47:50|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|0
1608734880000|2020-12-23 14:48:00|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|3660.49|0
1608734890000|2020-12-23 14:48:10|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1608734900000|2020-12-23 14:48:20|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|0
1608734910000|2020-12-23 14:48:30|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|0
1608734920000|2020-12-23 14:48:40|3663.2|3663.2|3662.8|3662.8|3663.2|3663.2|3662.8|3662.8|0
1608734930000|2020-12-23 14:48:50|3664.17|3664.17|3663.87|3663.87|3664.17|3664.17|3663.87|3663.87|0
1608734940000|2020-12-23 14:49:00|3664.9|3664.9|3664.5|3664.5|3664.9|3664.9|3664.5|3664.5|0
1608734950000|2020-12-23 14:49:10|3664.9|3664.9|3666.03|3666.03|3666.43|3666.43|3664.9|3664.9|0
1608734980000|2020-12-23 14:49:40|3665.24|3665.24|3665.51|3665.51|3665.51|3665.51|3665.24|3665.24|0
1608734990000|2020-12-23 14:49:50|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|0
1608735000000|2020-12-23 14:50:00|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|0
1608735010000|2020-12-23 14:50:10|3666.75|3666.75|3666.36|3666.36|3666.75|3666.75|3665.96|3665.96|0
1608735030000|2020-12-23 14:50:30|3666.75|3666.75|3667.07|3667.07|3667.07|3667.07|3666.67|3666.67|0
1608735040000|2020-12-23 14:50:40|3666.27|3666.27|3666.88|3666.88|3666.88|3666.88|3666.27|3666.27|0
1608735050000|2020-12-23 14:50:50|3667.28|3667.28|3668.72|3668.72|3668.72|3668.72|3667.28|3667.28|0
1608735060000|2020-12-23 14:51:00|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|0
1608735070000|2020-12-23 14:51:10|3667.98|3667.98|3669.17|3669.17|3669.17|3669.17|3667.98|3667.98|0
1608735080000|2020-12-23 14:51:20|3668.49|3668.49|3667.69|3667.69|3668.49|3668.49|3667.69|3667.69|0
1608735100000|2020-12-23 14:51:40|3667.59|3667.59|3667.59|3667.59|3667.59|3667.59|3667.59|3667.59|0
1608735110000|2020-12-23 14:51:50|3667.5|3667.5|3665.57|3665.57|3667.5|3667.5|3665.57|3665.57|0
1608735120000|2020-12-23 14:52:00|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|0
1608735130000|2020-12-23 14:52:10|3665.08|3665.08|3665.48|3665.48|3665.48|3665.48|3665.08|3665.08|0
1608735140000|2020-12-23 14:52:20|3665.59|3665.59|3664.79|3664.79|3665.59|3665.59|3664.79|3664.79|0
1608735150000|2020-12-23 14:52:30|3665.19|3665.19|3664.79|3664.79|3665.19|3665.19|3664.79|3664.79|0
1608735160000|2020-12-23 14:52:40|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|0
1608735180000|2020-12-23 14:53:00|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|0
1608735190000|2020-12-23 14:53:10|3664.77|3664.77|3665.44|3665.44|3665.84|3665.84|3664.77|3664.77|0
1608735200000|2020-12-23 14:53:20|3666.12|3666.12|3665.87|3665.87|3666.12|3666.12|3665.87|3665.87|0
1608735210000|2020-12-23 14:53:30|3665.71|3665.71|3666.05|3666.05|3666.05|3666.05|3665.71|3665.71|0
1608735220000|2020-12-23 14:53:40|3666.45|3666.45|3667.98|3667.98|3667.98|3667.98|3666.05|3666.05|0
1608735230000|2020-12-23 14:53:50|3667.64|3667.64|3666.59|3666.59|3667.64|3667.64|3666.59|3666.59|0
1608735240000|2020-12-23 14:54:00|3666.51|3666.51|3668.89|3668.89|3668.89|3668.89|3666.51|3666.51|0
1608735250000|2020-12-23 14:54:10|3668.84|3668.84|3667.37|3667.37|3669|3669|3667.37|3667.37|0
1608735260000|2020-12-23 14:54:20|3667.26|3667.26|3665.25|3665.25|3667.26|3667.26|3665.25|3665.25|0
1608735270000|2020-12-23 14:54:30|3665.04|3665.04|3666.23|3666.23|3666.23|3666.23|3665.04|3665.04|0
1608735280000|2020-12-23 14:54:40|3666.4|3666.4|3666.56|3666.56|3666.56|3666.56|3666.4|3666.4|0
1608735290000|2020-12-23 14:54:50|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1608735300000|2020-12-23 14:55:00|3666.25|3666.25|3664.89|3664.89|3666.25|3666.25|3664.89|3664.89|0
1608735310000|2020-12-23 14:55:10|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|3664.77|0
1608735320000|2020-12-23 14:55:20|3665.17|3665.17|3665.17|3665.17|3665.17|3665.17|3665.17|3665.17|0
1608735330000|2020-12-23 14:55:30|3664.38|3664.38|3663.82|3663.82|3664.38|3664.38|3663.82|3663.82|0
1608735340000|2020-12-23 14:55:40|3661.83|3661.83|3659.77|3659.77|3661.83|3661.83|3657.39|3657.39|0
1608735350000|2020-12-23 14:55:50|3658.97|3658.97|3657.78|3657.78|3658.97|3658.97|3656.2|3656.2|0
1608735360000|2020-12-23 14:56:00|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|0
1608735370000|2020-12-23 14:56:10|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|0
1608735380000|2020-12-23 14:56:20|3657.73|3657.73|3661.78|3661.78|3661.78|3661.78|3657.65|3657.65|0
1608735390000|2020-12-23 14:56:30|3660.99|3660.99|3660.99|3660.99|3660.99|3660.99|3660.99|3660.99|0
1608735400000|2020-12-23 14:56:40|3661.38|3661.38|3663.82|3663.82|3663.82|3663.82|3661.38|3661.38|0
1608735410000|2020-12-23 14:56:50|3663.77|3663.77|3663.66|3663.66|3663.77|3663.77|3663.66|3663.66|0
1608735420000|2020-12-23 14:57:00|3664.34|3664.34|3666.46|3666.46|3666.46|3666.46|3664.34|3664.34|0
1608735430000|2020-12-23 14:57:10|3664.48|3664.48|3664.4|3664.4|3664.48|3664.48|3664.4|3664.4|0
1608735440000|2020-12-23 14:57:20|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|3663.26|0
1608735450000|2020-12-23 14:57:30|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|0
1608735470000|2020-12-23 14:57:50|3662.52|3662.52|3661.84|3661.84|3662.52|3662.52|3661.84|3661.84|0
1608735480000|2020-12-23 14:58:00|3659.85|3659.85|3659.04|3659.04|3659.85|3659.85|3659.04|3659.04|0
1608735490000|2020-12-23 14:58:10|3659.2|3659.2|3658.12|3658.12|3659.2|3659.2|3658.12|3658.12|0
1608735500000|2020-12-23 14:58:20|3657.83|3657.83|3657.98|3657.98|3657.98|3657.98|3657.83|3657.83|0
1608735510000|2020-12-23 14:58:30|3657.86|3657.86|3656.49|3656.49|3657.86|3657.86|3656.49|3656.49|0
1608735520000|2020-12-23 14:58:40|3656.6|3656.6|3656.2|3656.2|3656.6|3656.6|3656.2|3656.2|0
1608735530000|2020-12-23 14:58:50|3656.88|3656.88|3656.49|3656.49|3656.88|3656.88|3656.49|3656.49|0
1608735550000|2020-12-23 14:59:10|3656.88|3656.88|3657.73|3657.73|3657.73|3657.73|3656.88|3656.88|0
1608735560000|2020-12-23 14:59:20|3657.78|3657.78|3657.73|3657.73|3657.78|3657.78|3657.73|3657.73|0
1608735570000|2020-12-23 14:59:30|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|3657.4|0
1608735580000|2020-12-23 14:59:40|3657.45|3657.45|3656.66|3656.66|3657.45|3657.45|3656.66|3656.66|0
1608735590000|2020-12-23 14:59:50|3657|3657|3657.48|3657.48|3658.28|3658.28|3657|3657|0
1608735600000|2020-12-23 15:00:00|3657.88|3657.88|3656.29|3656.29|3657.88|3657.88|3656.29|3656.29|0
1608735610000|2020-12-23 15:00:10|3656.69|3656.69|3655.07|3655.07|3657.44|3657.44|3655.07|3655.07|0
1608735620000|2020-12-23 15:00:20|3655.41|3655.41|3652.85|3652.85|3655.41|3655.41|3652.85|3652.85|0
1608735630000|2020-12-23 15:00:30|3652.51|3652.51|3652.96|3652.96|3652.96|3652.96|3652.17|3652.17|0
1608735640000|2020-12-23 15:00:40|3651.37|3651.37|3651.37|3651.37|3652.17|3652.17|3651.37|3651.37|0
1608735650000|2020-12-23 15:00:50|3651.21|3651.21|3651.74|3651.74|3651.74|3651.74|3650.81|3650.81|0
1608735660000|2020-12-23 15:01:00|3651.5|3651.5|3653.62|3653.62|3654.07|3654.07|3651.5|3651.5|0
1608735670000|2020-12-23 15:01:10|3654.01|3654.01|3655.46|3655.46|3655.46|3655.46|3654.01|3654.01|0
1608735680000|2020-12-23 15:01:20|3656.49|3656.49|3656.37|3656.37|3656.49|3656.49|3656.37|3656.37|0
1608735690000|2020-12-23 15:01:30|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1608735700000|2020-12-23 15:01:40|3655.79|3655.79|3656.23|3656.23|3656.23|3656.23|3655.79|3655.79|0
1608735710000|2020-12-23 15:01:50|3656.63|3656.63|3658.51|3658.51|3658.51|3658.51|3656.63|3656.63|0
1608735720000|2020-12-23 15:02:00|3657.83|3657.83|3657.14|3657.14|3657.83|3657.83|3657.14|3657.14|0
1608735730000|2020-12-23 15:02:10|3656.75|3656.75|3655.93|3655.93|3656.91|3656.91|3655.84|3655.84|0
1608735740000|2020-12-23 15:02:20|3655.82|3655.82|3655.61|3655.61|3655.82|3655.82|3655.61|3655.61|0
1608735750000|2020-12-23 15:02:30|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|0
1608735780000|2020-12-23 15:03:00|3655.95|3655.95|3658.16|3658.16|3658.16|3658.16|3655.95|3655.95|0
1608735790000|2020-12-23 15:03:10|3658.56|3658.56|3660|3660|3660|3660|3658.56|3658.56|0
1608735810000|2020-12-23 15:03:30|3659.66|3659.66|3660.85|3660.85|3660.85|3660.85|3659.66|3659.66|0
1608735820000|2020-12-23 15:03:40|3660.97|3660.97|3658.25|3658.25|3660.97|3660.97|3657.85|3657.85|0
1608735830000|2020-12-23 15:03:50|3658.13|3658.13|3658.07|3658.07|3658.46|3658.46|3658.07|3658.07|0
1608735840000|2020-12-23 15:04:00|3658.46|3658.46|3658.37|3658.37|3658.86|3658.86|3658.37|3658.37|0
1608735850000|2020-12-23 15:04:10|3657.97|3657.97|3659.11|3659.11|3659.11|3659.11|3657.97|3657.97|0
1608735860000|2020-12-23 15:04:20|3659.45|3659.45|3660.8|3660.8|3660.8|3660.8|3659.45|3659.45|0
1608735870000|2020-12-23 15:04:30|3660.86|3660.86|3661.25|3661.25|3661.25|3661.25|3660.86|3660.86|0
1608735880000|2020-12-23 15:04:40|3661.15|3661.15|3660.99|3660.99|3661.15|3661.15|3660.99|3660.99|0
1608735890000|2020-12-23 15:04:50|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|3661.04|0
1608735900000|2020-12-23 15:05:00|3661.12|3661.12|3661.12|3661.12|3661.12|3661.12|3661.12|3661.12|0
1608735910000|2020-12-23 15:05:10|3661.52|3661.52|3664.46|3664.46|3664.46|3664.46|3661.52|3661.52|0
1608735920000|2020-12-23 15:05:20|3665.65|3665.65|3666.96|3666.96|3666.96|3666.96|3665.65|3665.65|0
1608735930000|2020-12-23 15:05:30|3666.16|3666.16|3666.56|3666.56|3666.56|3666.56|3666.16|3666.16|0
1608735950000|2020-12-23 15:05:50|3666.22|3666.22|3666.22|3666.22|3666.22|3666.22|3666.22|3666.22|0
1608735960000|2020-12-23 15:06:00|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|3665.03|0
1608735970000|2020-12-23 15:06:10|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1608735980000|2020-12-23 15:06:20|3664.55|3664.55|3665|3665|3665|3665|3664.55|3664.55|0
1608735990000|2020-12-23 15:06:30|3664.2|3664.2|3662.91|3662.91|3664.2|3664.2|3662.91|3662.91|0
1608736000000|2020-12-23 15:06:40|3662.83|3662.83|3661.56|3661.56|3662.83|3662.83|3661.56|3661.56|0
1608736010000|2020-12-23 15:06:50|3661.44|3661.44|3661.22|3661.22|3661.44|3661.44|3661.22|3661.22|0
1608736020000|2020-12-23 15:07:00|3661.14|3661.14|3660.4|3660.4|3661.14|3661.14|3660.4|3660.4|0
1608736030000|2020-12-23 15:07:10|3660.23|3660.23|3659.55|3659.55|3660.23|3660.23|3659.55|3659.55|0
1608736040000|2020-12-23 15:07:20|3659.47|3659.47|3659.47|3659.47|3659.47|3659.47|3659.47|3659.47|0
1608736050000|2020-12-23 15:07:30|3659.52|3659.52|3659.36|3659.36|3659.52|3659.52|3659.36|3659.36|0
1608736060000|2020-12-23 15:07:40|3660.55|3660.55|3661.99|3661.99|3661.99|3661.99|3660.55|3660.55|0
1608736070000|2020-12-23 15:07:50|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|0
1608736100000|2020-12-23 15:08:20|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|0
1608736110000|2020-12-23 15:08:30|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|3662.6|0
1608736120000|2020-12-23 15:08:40|3663|3663|3662.05|3662.05|3663|3663|3661.81|3661.81|0
1608736140000|2020-12-23 15:09:00|3662.45|3662.45|3662.11|3662.11|3662.45|3662.45|3662.11|3662.11|0
1608736150000|2020-12-23 15:09:10|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|0
1608736160000|2020-12-23 15:09:20|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|0
1608736180000|2020-12-23 15:09:40|3660.97|3660.97|3660.56|3660.56|3660.97|3660.97|3660.56|3660.56|0
1608736190000|2020-12-23 15:09:50|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|0
1608736200000|2020-12-23 15:10:00|3661.05|3661.05|3660.72|3660.72|3662.36|3662.36|3660.72|3660.72|0
1608736210000|2020-12-23 15:10:10|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|3661.4|0
1608736240000|2020-12-23 15:10:40|3661.06|3661.06|3661.06|3661.06|3661.06|3661.06|3661.06|3661.06|0
1608736250000|2020-12-23 15:10:50|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|3660.27|0
1608736260000|2020-12-23 15:11:00|3660.95|3660.95|3663.12|3663.12|3663.12|3663.12|3660.95|3660.95|0
1608736270000|2020-12-23 15:11:10|3662.82|3662.82|3662.08|3662.08|3662.87|3662.87|3662.08|3662.08|0
1608736280000|2020-12-23 15:11:20|3661.74|3661.74|3661.74|3661.74|3661.86|3661.86|3661.74|3661.74|0
1608736290000|2020-12-23 15:11:30|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|0
1608736310000|2020-12-23 15:11:50|3660.94|3660.94|3660.82|3660.82|3660.94|3660.94|3660.82|3660.82|0
1608736320000|2020-12-23 15:12:00|3660.49|3660.49|3660.89|3660.89|3660.89|3660.89|3660.49|3660.49|0
1608736330000|2020-12-23 15:12:10|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|0
1608736350000|2020-12-23 15:12:30|3660.09|3660.09|3659.92|3659.92|3660.09|3660.09|3659.92|3659.92|0
1608736360000|2020-12-23 15:12:40|3659.24|3659.24|3658.2|3658.2|3659.24|3659.24|3657.9|3657.9|0
1608736370000|2020-12-23 15:12:50|3657.8|3657.8|3657.56|3657.56|3657.8|3657.8|3657.56|3657.56|0
1608736390000|2020-12-23 15:13:10|3656.2|3656.2|3655.8|3655.8|3656.2|3656.2|3655.8|3655.8|0
1608736400000|2020-12-23 15:13:20|3655.85|3655.85|3656.73|3656.73|3656.73|3656.73|3655.85|3655.85|0
1608736410000|2020-12-23 15:13:30|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|0
1608736420000|2020-12-23 15:13:40|3656.66|3656.66|3656.32|3656.32|3657|3657|3655.98|3655.98|0
1608736430000|2020-12-23 15:13:50|3655.41|3655.41|3654.62|3654.62|3655.41|3655.41|3654.62|3654.62|0
1608736440000|2020-12-23 15:14:00|3654.27|3654.27|3654.62|3654.62|3654.62|3654.62|3654.27|3654.27|0
1608736450000|2020-12-23 15:14:10|3654.96|3654.96|3655.3|3655.3|3655.42|3655.42|3654.96|3654.96|0
1608736460000|2020-12-23 15:14:20|3656.09|3656.09|3656.34|3656.34|3656.34|3656.34|3656.09|3656.09|0
1608736490000|2020-12-23 15:14:50|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1608736500000|2020-12-23 15:15:00|3655.45|3655.45|3655.74|3655.74|3655.74|3655.74|3655.45|3655.45|0
1608736510000|2020-12-23 15:15:10|3656.09|3656.09|3656.43|3656.43|3656.43|3656.43|3656.09|3656.09|0
1608736520000|2020-12-23 15:15:20|3656.51|3656.51|3654.58|3654.58|3656.51|3656.51|3654.58|3654.58|0
1608736530000|2020-12-23 15:15:30|3654.46|3654.46|3650.76|3650.76|3654.46|3654.46|3650.76|3650.76|0
1608736540000|2020-12-23 15:15:40|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|0
1608736550000|2020-12-23 15:15:50|3650.53|3650.53|3646.29|3646.29|3650.65|3650.65|3645.9|3645.9|0
1608736560000|2020-12-23 15:16:00|3646.21|3646.21|3644.34|3644.34|3646.21|3646.21|3643.94|3643.94|0
1608736570000|2020-12-23 15:16:10|3644.73|3644.73|3645.05|3645.05|3645.73|3645.73|3644.73|3644.73|0
1608736580000|2020-12-23 15:16:20|3645.39|3645.39|3645.24|3645.24|3645.39|3645.39|3645.24|3645.24|0
1608736590000|2020-12-23 15:16:30|3644.9|3644.9|3644.79|3644.79|3644.9|3644.9|3644.79|3644.79|0
1608736600000|2020-12-23 15:16:40|3644.45|3644.45|3644.05|3644.05|3644.45|3644.45|3643.66|3643.66|0
1608736610000|2020-12-23 15:16:50|3643.84|3643.84|3644|3644|3644|3644|3643.84|3643.84|0
1608736620000|2020-12-23 15:17:00|3644.74|3644.74|3644.53|3644.53|3644.74|3644.74|3643.71|3643.71|0
1608736630000|2020-12-23 15:17:10|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1608736640000|2020-12-23 15:17:20|3646.35|3646.35|3646.47|3646.47|3646.47|3646.47|3646.35|3646.35|0
1608736650000|2020-12-23 15:17:30|3646.3|3646.3|3646.14|3646.14|3646.3|3646.3|3646.14|3646.14|0
1608736660000|2020-12-23 15:17:40|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|0
1608736670000|2020-12-23 15:17:50|3645.23|3645.23|3645.63|3645.63|3645.63|3645.63|3645.23|3645.23|0
1608736680000|2020-12-23 15:18:00|3646.03|3646.03|3648.98|3648.98|3648.98|3648.98|3646.03|3646.03|0
1608736690000|2020-12-23 15:18:10|3649.67|3649.67|3650.83|3650.83|3650.83|3650.83|3649.67|3649.67|0
1608736700000|2020-12-23 15:18:20|3651.16|3651.16|3650.92|3650.92|3651.16|3651.16|3650.92|3650.92|0
1608736710000|2020-12-23 15:18:30|3651.16|3651.16|3651.28|3651.28|3651.28|3651.28|3651.16|3651.16|0
1608736720000|2020-12-23 15:18:40|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|0
1608736740000|2020-12-23 15:19:00|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|0
1608736750000|2020-12-23 15:19:10|3651.21|3651.21|3651.11|3651.11|3651.21|3651.21|3651.11|3651.11|0
1608736780000|2020-12-23 15:19:40|3651.44|3651.44|3652.23|3652.23|3652.23|3652.23|3651.44|3651.44|0
1608736790000|2020-12-23 15:19:50|3652.57|3652.57|3654.56|3654.56|3654.56|3654.56|3652.57|3652.57|0
1608736800000|2020-12-23 15:20:00|3654.9|3654.9|3655.4|3655.4|3655.4|3655.4|3654.9|3654.9|0
1608736810000|2020-12-23 15:20:10|3654.93|3654.93|3654.45|3654.45|3654.93|3654.93|3654.45|3654.45|0
1608736820000|2020-12-23 15:20:20|3654.05|3654.05|3653.66|3653.66|3654.05|3654.05|3653.66|3653.66|0
1608736830000|2020-12-23 15:20:30|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|3653.26|0
1608736840000|2020-12-23 15:20:40|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|3653.31|0
1608736850000|2020-12-23 15:20:50|3653.65|3653.65|3653.19|3653.19|3653.65|3653.65|3653.19|3653.19|0
1608736860000|2020-12-23 15:21:00|3651.99|3651.99|3652.07|3652.07|3652.07|3652.07|3651.99|3651.99|0
1608736870000|2020-12-23 15:21:10|3652.19|3652.19|3651.63|3651.63|3652.43|3652.43|3651.63|3651.63|0
1608736880000|2020-12-23 15:21:20|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|0
1608736890000|2020-12-23 15:21:30|3652.94|3652.94|3653.03|3653.03|3653.03|3653.03|3652.94|3652.94|0
1608736900000|2020-12-23 15:21:40|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|3653.82|0
1608736920000|2020-12-23 15:22:00|3653.87|3653.87|3652.37|3652.37|3653.87|3653.87|3652.37|3652.37|0
1608736940000|2020-12-23 15:22:20|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|3652.71|0
1608736960000|2020-12-23 15:22:40|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|0
1608736980000|2020-12-23 15:23:00|3653.17|3653.17|3652.93|3652.93|3653.17|3653.17|3652.93|3652.93|0
1608736990000|2020-12-23 15:23:10|3652.53|3652.53|3652.53|3652.53|3652.53|3652.53|3652.53|3652.53|0
1608737000000|2020-12-23 15:23:20|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|3652.19|0
1608737010000|2020-12-23 15:23:30|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|3651.85|0
1608737020000|2020-12-23 15:23:40|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|3652.24|0
1608737030000|2020-12-23 15:23:50|3652.49|3652.49|3653.37|3653.37|3653.63|3653.63|3652.49|3652.49|0
1608737040000|2020-12-23 15:24:00|3653.22|3653.22|3652.83|3652.83|3653.22|3653.22|3652.83|3652.83|0
1608737050000|2020-12-23 15:24:10|3653.31|3653.31|3653.54|3653.54|3653.54|3653.54|3653.31|3653.31|0
1608737070000|2020-12-23 15:24:30|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|3653.89|0
1608737090000|2020-12-23 15:24:50|3654.57|3654.57|3655.25|3655.25|3655.25|3655.25|3654.57|3654.57|0
1608737120000|2020-12-23 15:25:20|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|3655.65|0
1608737130000|2020-12-23 15:25:30|3655.8|3655.8|3655.53|3655.53|3655.8|3655.8|3655.53|3655.53|0
1608737140000|2020-12-23 15:25:40|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|0
1608737150000|2020-12-23 15:25:50|3654.05|3654.05|3652.33|3652.33|3654.05|3654.05|3652.33|3652.33|0
1608737160000|2020-12-23 15:26:00|3651.97|3651.97|3651.74|3651.74|3652|3652|3651.74|3651.74|0
1608737170000|2020-12-23 15:26:10|3651.68|3651.68|3651.57|3651.57|3651.68|3651.68|3651.57|3651.57|0
1608737180000|2020-12-23 15:26:20|3651.97|3651.97|3652.29|3652.29|3652.29|3652.29|3651.89|3651.89|0
1608737190000|2020-12-23 15:26:30|3652.64|3652.64|3652.59|3652.59|3652.64|3652.64|3652.59|3652.59|0
1608737200000|2020-12-23 15:26:40|3653.78|3653.78|3652.81|3652.81|3653.78|3653.78|3652.59|3652.59|0
1608737210000|2020-12-23 15:26:50|3652.92|3652.92|3653.1|3653.1|3653.1|3653.1|3652.76|3652.76|0
1608737220000|2020-12-23 15:27:00|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|0
1608737230000|2020-12-23 15:27:10|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|3653.39|0
1608737250000|2020-12-23 15:27:30|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|3653.55|0
1608737260000|2020-12-23 15:27:40|3653.6|3653.6|3653.8|3653.8|3653.8|3653.8|3653.6|3653.6|0
1608737270000|2020-12-23 15:27:50|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1608737280000|2020-12-23 15:28:00|3654.25|3654.25|3653.95|3653.95|3654.25|3654.25|3653.95|3653.95|0
1608737290000|2020-12-23 15:28:10|3653.8|3653.8|3654.06|3654.06|3654.06|3654.06|3653.8|3653.8|0
1608737300000|2020-12-23 15:28:20|3654.12|3654.12|3654.35|3654.35|3654.35|3654.35|3653.95|3653.95|0
1608737310000|2020-12-23 15:28:30|3654.3|3654.3|3654.3|3654.3|3654.3|3654.3|3654.3|3654.3|0
1608737320000|2020-12-23 15:28:40|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|3654.42|0
1608737340000|2020-12-23 15:29:00|3654.76|3654.76|3655.55|3655.55|3655.55|3655.55|3654.76|3654.76|0
1608737350000|2020-12-23 15:29:10|3655.29|3655.29|3653.47|3653.47|3655.29|3655.29|3653.47|3653.47|0
1608737370000|2020-12-23 15:29:30|3653.08|3653.08|3652.34|3652.34|3653.08|3653.08|3652.34|3652.34|0
1608737380000|2020-12-23 15:29:40|3651.94|3651.94|3651.36|3651.36|3651.94|3651.94|3651.36|3651.36|0
1608737390000|2020-12-23 15:29:50|3651.02|3651.02|3650.87|3650.87|3651.02|3651.02|3650.87|3650.87|0
1608737400000|2020-12-23 15:30:00|3650.53|3650.53|3650.78|3650.78|3650.78|3650.78|3650.53|3650.53|0
1608737410000|2020-12-23 15:30:10|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|3652.37|0
1608737420000|2020-12-23 15:30:20|3652.42|3652.42|3652.65|3652.65|3652.92|3652.92|3652.42|3652.42|0
1608737440000|2020-12-23 15:30:40|3653.05|3653.05|3653.89|3653.89|3653.89|3653.89|3653.05|3653.05|0
1608737450000|2020-12-23 15:30:50|3653.98|3653.98|3654.06|3654.06|3654.06|3654.06|3653.98|3653.98|0
1608737460000|2020-12-23 15:31:00|3654.4|3654.4|3654.83|3654.83|3654.95|3654.95|3654.4|3654.4|0
1608737470000|2020-12-23 15:31:10|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|0
1608737480000|2020-12-23 15:31:20|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|0
1608737490000|2020-12-23 15:31:30|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|0
1608737500000|2020-12-23 15:31:40|3654.61|3654.61|3655.01|3655.01|3655.01|3655.01|3654.61|3654.61|0
1608737510000|2020-12-23 15:31:50|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|0
1608737520000|2020-12-23 15:32:00|3654.32|3654.32|3654.32|3654.32|3654.32|3654.32|3654.32|3654.32|0
1608737530000|2020-12-23 15:32:10|3654.38|3654.38|3655.81|3655.81|3655.81|3655.81|3654.38|3654.38|0
1608737540000|2020-12-23 15:32:20|3655.9|3655.9|3656.4|3656.4|3656.75|3656.75|3655.9|3655.9|0
1608737550000|2020-12-23 15:32:30|3656.54|3656.54|3656.38|3656.38|3656.54|3656.54|3656.38|3656.38|0
1608737560000|2020-12-23 15:32:40|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|3656.13|0
1608737580000|2020-12-23 15:33:00|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|3656.22|0
1608737600000|2020-12-23 15:33:20|3656.07|3656.07|3655.28|3655.28|3656.07|3656.07|3655.23|3655.23|0
1608737610000|2020-12-23 15:33:30|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|0
1608737620000|2020-12-23 15:33:40|3655.24|3655.24|3655.02|3655.02|3655.24|3655.24|3654.9|3654.9|0
1608737630000|2020-12-23 15:33:50|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|0
1608737640000|2020-12-23 15:34:00|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|3655.12|0
1608737650000|2020-12-23 15:34:10|3654.79|3654.79|3653.6|3653.6|3654.79|3654.79|3653.6|3653.6|0
1608737670000|2020-12-23 15:34:30|3653.26|3653.26|3652.73|3652.73|3653.26|3653.26|3652.36|3652.36|0
1608737680000|2020-12-23 15:34:40|3652.85|3652.85|3652.85|3652.85|3652.91|3652.91|3652.85|3652.85|0
1608737700000|2020-12-23 15:35:00|3653.88|3653.88|3654.76|3654.76|3654.76|3654.76|3653.88|3653.88|0
1608737710000|2020-12-23 15:35:10|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1608737720000|2020-12-23 15:35:20|3655.1|3655.1|3654.42|3654.42|3655.1|3655.1|3654.42|3654.42|0
1608737730000|2020-12-23 15:35:30|3654.66|3654.66|3654.66|3654.66|3654.66|3654.66|3654.66|3654.66|0
1608737740000|2020-12-23 15:35:40|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|3654.61|3654.61|0
1608737750000|2020-12-23 15:35:50|3656.03|3656.03|3656.03|3656.03|3656.03|3656.03|3656.03|3656.03|0
1608737770000|2020-12-23 15:36:10|3655.69|3655.69|3654.94|3654.94|3655.69|3655.69|3654.89|3654.89|0
1608737780000|2020-12-23 15:36:20|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|0
1608737790000|2020-12-23 15:36:30|3654.76|3654.76|3655.1|3655.1|3655.1|3655.1|3654.76|3654.76|0
1608737810000|2020-12-23 15:36:50|3654.76|3654.76|3654.93|3654.93|3654.93|3654.93|3654.76|3654.76|0
1608737820000|2020-12-23 15:37:00|3655.09|3655.09|3655.66|3655.66|3656.06|3656.06|3654.69|3654.69|0
1608737840000|2020-12-23 15:37:20|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|0
1608737850000|2020-12-23 15:37:30|3656.11|3656.11|3656.51|3656.51|3656.51|3656.51|3656.11|3656.11|0
1608737870000|2020-12-23 15:37:50|3655.82|3655.82|3656.17|3656.17|3656.17|3656.17|3655.82|3655.82|0
1608737880000|2020-12-23 15:38:00|3656|3656|3655.37|3655.37|3656|3656|3655.37|3655.37|0
1608737900000|2020-12-23 15:38:20|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1608737920000|2020-12-23 15:38:40|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|3655.93|0
1608737940000|2020-12-23 15:39:00|3657.12|3657.12|3657.46|3657.46|3657.46|3657.46|3657.12|3657.12|0
1608737950000|2020-12-23 15:39:10|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1608737960000|2020-12-23 15:39:20|3656.86|3656.86|3656.52|3656.52|3656.86|3656.86|3656.52|3656.52|0
1608737990000|2020-12-23 15:39:50|3656.86|3656.86|3657.54|3657.54|3657.54|3657.54|3656.86|3656.86|0
1608738000000|2020-12-23 15:40:00|3657.94|3657.94|3658.36|3658.36|3658.36|3658.36|3657.94|3657.94|0
1608738030000|2020-12-23 15:40:30|3657.75|3657.75|3657.96|3657.96|3657.96|3657.96|3657.5|3657.5|0
1608738040000|2020-12-23 15:40:40|3657.81|3657.81|3657.02|3657.02|3657.81|3657.81|3657.02|3657.02|0
1608738050000|2020-12-23 15:40:50|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|0
1608738060000|2020-12-23 15:41:00|3656.56|3656.56|3656.39|3656.39|3656.56|3656.56|3656.39|3656.39|0
1608738070000|2020-12-23 15:41:10|3656.64|3656.64|3658.94|3658.94|3658.94|3658.94|3656.64|3656.64|0
1608738100000|2020-12-23 15:41:40|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|0
1608738120000|2020-12-23 15:42:00|3658.43|3658.43|3657.64|3657.64|3658.43|3658.43|3657.64|3657.64|0
1608738130000|2020-12-23 15:42:10|3657.3|3657.3|3657.19|3657.19|3657.3|3657.3|3657.19|3657.19|0
1608738140000|2020-12-23 15:42:20|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|0
1608738150000|2020-12-23 15:42:30|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|0
1608738190000|2020-12-23 15:43:10|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|0
1608738200000|2020-12-23 15:43:20|3657.84|3657.84|3657.1|3657.1|3657.84|3657.84|3657.04|3657.04|0
1608738210000|2020-12-23 15:43:30|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|0
1608738220000|2020-12-23 15:43:40|3656.89|3656.89|3656.21|3656.21|3656.89|3656.89|3656.13|3656.13|0
1608738230000|2020-12-23 15:43:50|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|0
1608738240000|2020-12-23 15:44:00|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|3655.69|0
1608738270000|2020-12-23 15:44:30|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|0
1608738280000|2020-12-23 15:44:40|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|0
1608738300000|2020-12-23 15:45:00|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|3656.65|0
1608738310000|2020-12-23 15:45:10|3657.05|3657.05|3657.39|3657.39|3657.39|3657.39|3657.05|3657.05|0
1608738320000|2020-12-23 15:45:20|3657.05|3657.05|3655.46|3655.46|3657.05|3657.05|3655.46|3655.46|0
1608738330000|2020-12-23 15:45:30|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|3655.86|0
1608738340000|2020-12-23 15:45:40|3656.2|3656.2|3656.2|3656.2|3656.2|3656.2|3656.2|3656.2|0
1608738370000|2020-12-23 15:46:10|3656.05|3656.05|3654.99|3654.99|3656.05|3656.05|3654.99|3654.99|0
1608738380000|2020-12-23 15:46:20|3655.16|3655.16|3654.47|3654.47|3655.16|3655.16|3654.47|3654.47|0
1608738390000|2020-12-23 15:46:30|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|0
1608738420000|2020-12-23 15:47:00|3654.46|3654.46|3654.8|3654.8|3654.8|3654.8|3654.46|3654.46|0
1608738430000|2020-12-23 15:47:10|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|0
1608738440000|2020-12-23 15:47:20|3654.8|3654.8|3653.78|3653.78|3654.8|3654.8|3653.78|3653.78|0
1608738450000|2020-12-23 15:47:30|3653.7|3653.7|3653.96|3653.96|3653.96|3653.96|3653.7|3653.7|0
1608738460000|2020-12-23 15:47:40|3654.36|3654.36|3654.67|3654.67|3654.92|3654.92|3654.36|3654.36|0
1608738470000|2020-12-23 15:47:50|3654.78|3654.78|3655.01|3655.01|3655.01|3655.01|3654.67|3654.67|0
1608738480000|2020-12-23 15:48:00|3654.22|3654.22|3654.16|3654.16|3654.22|3654.22|3654.16|3654.16|0
1608738500000|2020-12-23 15:48:20|3653.82|3653.82|3652.83|3652.83|3653.82|3653.82|3652.83|3652.83|0
1608738510000|2020-12-23 15:48:30|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|0
1608738520000|2020-12-23 15:48:40|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|3653.62|0
1608738530000|2020-12-23 15:48:50|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|0
1608738540000|2020-12-23 15:49:00|3652.43|3652.43|3652.51|3652.51|3652.51|3652.51|3652.43|3652.43|0
1608738550000|2020-12-23 15:49:10|3652.86|3652.86|3653.01|3653.01|3653.01|3653.01|3652.86|3652.86|0
1608738560000|2020-12-23 15:49:20|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|0
1608738580000|2020-12-23 15:49:40|3653.43|3653.43|3654.9|3654.9|3654.9|3654.9|3653.43|3653.43|0
1608738590000|2020-12-23 15:49:50|3655.05|3655.05|3655.81|3655.81|3655.81|3655.81|3655.05|3655.05|0
1608738600000|2020-12-23 15:50:00|3656.03|3656.03|3657.61|3657.61|3657.61|3657.61|3656.03|3656.03|0
1608738610000|2020-12-23 15:50:10|3658.41|3658.41|3658.49|3658.49|3658.49|3658.49|3658.41|3658.41|0
1608738620000|2020-12-23 15:50:20|3658.65|3658.65|3659.12|3659.12|3659.12|3659.12|3658.65|3658.65|0
1608738640000|2020-12-23 15:50:40|3659.91|3659.91|3659.51|3659.51|3660.31|3660.31|3659.51|3659.51|0
1608738650000|2020-12-23 15:50:50|3659.35|3659.35|3658.95|3658.95|3659.35|3659.35|3658.95|3658.95|0
1608738660000|2020-12-23 15:51:00|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|3658.87|0
1608738670000|2020-12-23 15:51:10|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|0
1608738680000|2020-12-23 15:51:20|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1608738690000|2020-12-23 15:51:30|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|0
1608738710000|2020-12-23 15:51:50|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1608738720000|2020-12-23 15:52:00|3657.92|3657.92|3657.92|3657.92|3657.92|3657.92|3657.92|3657.92|0
1608738730000|2020-12-23 15:52:10|3658.26|3658.26|3658.46|3658.46|3658.46|3658.46|3658.12|3658.12|0
1608738740000|2020-12-23 15:52:20|3658.85|3658.85|3659.25|3659.25|3659.25|3659.25|3658.85|3658.85|0
1608738750000|2020-12-23 15:52:30|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|0
1608738770000|2020-12-23 15:52:50|3659.47|3659.47|3658.71|3658.71|3659.47|3659.47|3658.71|3658.71|0
1608738780000|2020-12-23 15:53:00|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.86|3657.86|0
1608738800000|2020-12-23 15:53:20|3658.31|3658.31|3658.65|3658.65|3658.65|3658.65|3658.31|3658.31|0
1608738820000|2020-12-23 15:53:40|3658.31|3658.31|3657.97|3657.97|3658.31|3658.31|3657.97|3657.97|0
1608738840000|2020-12-23 15:54:00|3658.3|3658.3|3658.64|3658.64|3658.64|3658.64|3658.3|3658.3|0
1608738870000|2020-12-23 15:54:30|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|0
1608738880000|2020-12-23 15:54:40|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|0
1608738890000|2020-12-23 15:54:50|3659.13|3659.13|3659.22|3659.22|3659.22|3659.22|3659.13|3659.13|0
1608738900000|2020-12-23 15:55:00|3659.56|3659.56|3660.35|3660.35|3660.35|3660.35|3659.56|3659.56|0
1608738910000|2020-12-23 15:55:10|3660.47|3660.47|3659.59|3659.59|3660.87|3660.87|3659.59|3659.59|0
1608738930000|2020-12-23 15:55:30|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|3660.39|0
1608738960000|2020-12-23 15:56:00|3660.55|3660.55|3660.9|3660.9|3660.9|3660.9|3660.55|3660.55|0
1608738970000|2020-12-23 15:56:10|3660.74|3660.74|3660.74|3660.74|3660.74|3660.74|3660.74|3660.74|0
1608738980000|2020-12-23 15:56:20|3660.4|3660.4|3660.05|3660.05|3660.4|3660.4|3660.05|3660.05|0
1608739000000|2020-12-23 15:56:40|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|0
1608739010000|2020-12-23 15:56:50|3661.06|3661.06|3661.56|3661.56|3661.56|3661.56|3661.06|3661.06|0
1608739020000|2020-12-23 15:57:00|3661.9|3661.9|3661.9|3661.9|3661.9|3661.9|3661.9|3661.9|0
1608739030000|2020-12-23 15:57:10|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|0
1608739050000|2020-12-23 15:57:30|3661.59|3661.59|3662.7|3662.7|3662.7|3662.7|3661.59|3661.59|0
1608739070000|2020-12-23 15:57:50|3663.49|3663.49|3662.75|3662.75|3663.49|3663.49|3662.75|3662.75|0
1608739100000|2020-12-23 15:58:20|3662.81|3662.81|3663.89|3663.89|3663.89|3663.89|3662.81|3662.81|0
1608739110000|2020-12-23 15:58:30|3663.49|3663.49|3664.14|3664.14|3664.22|3664.22|3663.49|3663.49|0
1608739120000|2020-12-23 15:58:40|3664.22|3664.22|3664.56|3664.56|3664.56|3664.56|3664.22|3664.22|0
1608739130000|2020-12-23 15:58:50|3663.77|3663.77|3664.9|3664.9|3664.9|3664.9|3663.77|3663.77|0
1608739150000|2020-12-23 15:59:10|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|3665.4|0
1608739160000|2020-12-23 15:59:20|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|3665.79|0
1608739180000|2020-12-23 15:59:40|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|0
1608739190000|2020-12-23 15:59:50|3666.27|3666.27|3665.66|3665.66|3666.27|3666.27|3665.31|3665.31|0
1608739200000|2020-12-23 16:00:00|3665.5|3665.5|3665.5|3665.5|3665.5|3665.5|3665.5|3665.5|0
1608739210000|2020-12-23 16:00:10|3664.81|3664.81|3665.46|3665.46|3665.46|3665.46|3664.67|3664.67|0
1608739220000|2020-12-23 16:00:20|3665.12|3665.12|3665.28|3665.28|3665.28|3665.28|3665.12|3665.12|0
1608739230000|2020-12-23 16:00:30|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|0
1608739250000|2020-12-23 16:00:50|3664.89|3664.89|3665.14|3665.14|3665.23|3665.23|3664.89|3664.89|0
1608739260000|2020-12-23 16:01:00|3664.35|3664.35|3664.19|3664.19|3664.35|3664.35|3663.95|3663.95|0
1608739270000|2020-12-23 16:01:10|3664.07|3664.07|3664.47|3664.47|3664.47|3664.47|3664.07|3664.07|0
1608739280000|2020-12-23 16:01:20|3664.81|3664.81|3664.07|3664.07|3664.81|3664.81|3664.07|3664.07|0
1608739290000|2020-12-23 16:01:30|3663.68|3663.68|3663.53|3663.53|3663.68|3663.68|3663.53|3663.53|0
1608739300000|2020-12-23 16:01:40|3663.18|3663.18|3663.07|3663.07|3663.18|3663.18|3663.07|3663.07|0
1608739310000|2020-12-23 16:01:50|3663.18|3663.18|3663.53|3663.53|3663.53|3663.53|3663.18|3663.18|0
1608739350000|2020-12-23 16:02:30|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|0
1608739360000|2020-12-23 16:02:40|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|0
1608739370000|2020-12-23 16:02:50|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|0
1608739380000|2020-12-23 16:03:00|3664.49|3664.49|3664.27|3664.27|3664.49|3664.49|3664.27|3664.27|0
1608739410000|2020-12-23 16:03:30|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|0
1608739420000|2020-12-23 16:03:40|3663.68|3663.68|3663.94|3663.94|3663.94|3663.94|3663.6|3663.6|0
1608739440000|2020-12-23 16:04:00|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|3664.28|0
1608739470000|2020-12-23 16:04:30|3664.33|3664.33|3664.33|3664.33|3664.33|3664.33|3664.33|3664.33|0
1608739480000|2020-12-23 16:04:40|3665.02|3665.02|3665.47|3665.47|3665.47|3665.47|3665.02|3665.02|0
1608739500000|2020-12-23 16:05:00|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|0
1608739510000|2020-12-23 16:05:10|3665.47|3665.47|3666.04|3666.04|3666.38|3666.38|3665.47|3665.47|0
1608739520000|2020-12-23 16:05:20|3666.14|3666.14|3666.39|3666.39|3666.39|3666.39|3666.14|3666.14|0
1608739530000|2020-12-23 16:05:30|3666.79|3666.79|3666.39|3666.39|3666.79|3666.79|3666.39|3666.39|0
1608739540000|2020-12-23 16:05:40|3666|3666|3666|3666|3666|3666|3666|3666|0
1608739550000|2020-12-23 16:05:50|3666.1|3666.1|3666.1|3666.1|3666.1|3666.1|3666.1|3666.1|0
1608739570000|2020-12-23 16:06:10|3666.21|3666.21|3665.81|3665.81|3666.21|3666.21|3665.81|3665.81|0
1608739580000|2020-12-23 16:06:20|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|0
1608739590000|2020-12-23 16:06:30|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|0
1608739610000|2020-12-23 16:06:50|3665.25|3665.25|3665.93|3665.93|3665.93|3665.93|3665.25|3665.25|0
1608739620000|2020-12-23 16:07:00|3666.27|3666.27|3666.33|3666.33|3666.33|3666.33|3666.27|3666.27|0
1608739630000|2020-12-23 16:07:10|3667.12|3667.12|3669.05|3669.05|3669.05|3669.05|3667.12|3667.12|0
1608739650000|2020-12-23 16:07:30|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|0
1608739660000|2020-12-23 16:07:40|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|0
1608739670000|2020-12-23 16:07:50|3669.45|3669.45|3669.79|3669.79|3669.79|3669.79|3669.45|3669.45|0
1608739680000|2020-12-23 16:08:00|3669.45|3669.45|3669.11|3669.11|3669.45|3669.45|3669.11|3669.11|0
1608739690000|2020-12-23 16:08:10|3668.31|3668.31|3668.71|3668.71|3669.11|3669.11|3668.31|3668.31|0
1608739700000|2020-12-23 16:08:20|3669.01|3669.01|3668.67|3668.67|3669.01|3669.01|3668.67|3668.67|0
1608739710000|2020-12-23 16:08:30|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|0
1608739720000|2020-12-23 16:08:40|3668.44|3668.44|3667.76|3667.76|3668.44|3668.44|3667.42|3667.42|0
1608739730000|2020-12-23 16:08:50|3668.78|3668.78|3668.44|3668.44|3669.13|3669.13|3668.44|3668.44|0
1608739740000|2020-12-23 16:09:00|3668.05|3668.05|3667.2|3667.2|3668.05|3668.05|3667.2|3667.2|0
1608739750000|2020-12-23 16:09:10|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1608739760000|2020-12-23 16:09:20|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|0
1608739770000|2020-12-23 16:09:30|3666.8|3666.8|3666.05|3666.05|3666.8|3666.8|3666.05|3666.05|0
1608739800000|2020-12-23 16:10:00|3665.71|3665.71|3665.41|3665.41|3666.1|3666.1|3665.41|3665.41|0
1608739810000|2020-12-23 16:10:10|3666.2|3666.2|3666.29|3666.29|3666.29|3666.29|3666.2|3666.2|0
1608739830000|2020-12-23 16:10:30|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|0
1608739850000|2020-12-23 16:10:50|3665.1|3665.1|3665.24|3665.24|3665.34|3665.34|3665.1|3665.1|0
1608739860000|2020-12-23 16:11:00|3664.73|3664.73|3664.94|3664.94|3664.94|3664.94|3664.73|3664.73|0
1608739870000|2020-12-23 16:11:10|3665|3665|3665.34|3665.34|3665.45|3665.45|3665|3665|0
1608739880000|2020-12-23 16:11:20|3665.39|3665.39|3666|3666|3666|3666|3665.39|3665.39|0
1608739890000|2020-12-23 16:11:30|3666.35|3666.35|3667.61|3667.61|3667.76|3667.76|3666.35|3666.35|0
1608739900000|2020-12-23 16:11:40|3668|3668|3667.51|3667.51|3668|3668|3667.35|3667.35|0
1608739910000|2020-12-23 16:11:50|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|0
1608739920000|2020-12-23 16:12:00|3667.57|3667.57|3667.17|3667.17|3667.57|3667.57|3667.17|3667.17|0
1608739940000|2020-12-23 16:12:20|3667.51|3667.51|3668.25|3668.25|3668.25|3668.25|3667.51|3667.51|0
1608739950000|2020-12-23 16:12:30|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|0
1608739960000|2020-12-23 16:12:40|3667.06|3667.06|3666.75|3666.75|3667.14|3667.14|3666.75|3666.75|0
1608739970000|2020-12-23 16:12:50|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|0
1608739980000|2020-12-23 16:13:00|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|0
1608740000000|2020-12-23 16:13:20|3666.5|3666.5|3666.16|3666.16|3666.5|3666.5|3666.16|3666.16|0
1608740030000|2020-12-23 16:13:50|3666.24|3666.24|3666.64|3666.64|3666.64|3666.64|3666.24|3666.24|0
1608740040000|2020-12-23 16:14:00|3667.32|3667.32|3668.33|3668.33|3668.33|3668.33|3667.32|3667.32|0
1608740050000|2020-12-23 16:14:10|3668.28|3668.28|3668.96|3668.96|3668.96|3668.96|3668.28|3668.28|0
1608740060000|2020-12-23 16:14:20|3668.8|3668.8|3669.5|3669.5|3669.5|3669.5|3668.8|3668.8|0
1608740070000|2020-12-23 16:14:30|3670.3|3670.3|3669.95|3669.95|3670.3|3670.3|3669.9|3669.9|0
1608740080000|2020-12-23 16:14:40|3670.35|3670.35|3670.43|3670.43|3670.43|3670.43|3670.35|3670.35|0
1608740090000|2020-12-23 16:14:50|3670.58|3670.58|3669.2|3669.2|3670.73|3670.73|3669.2|3669.2|0
1608740100000|2020-12-23 16:15:00|3668.81|3668.81|3668.71|3668.71|3668.92|3668.92|3668.65|3668.65|0
1608740120000|2020-12-23 16:15:20|3668.31|3668.31|3667.91|3667.91|3668.31|3668.31|3667.91|3667.91|0
1608740140000|2020-12-23 16:15:40|3667.12|3667.12|3667.81|3667.81|3668.31|3668.31|3667.12|3667.12|0
1608740160000|2020-12-23 16:16:00|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1608740170000|2020-12-23 16:16:10|3668.35|3668.35|3667.81|3667.81|3668.35|3668.35|3667.81|3667.81|0
1608740180000|2020-12-23 16:16:20|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|0
1608740190000|2020-12-23 16:16:30|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|0
1608740200000|2020-12-23 16:16:40|3667.26|3667.26|3667.96|3667.96|3667.96|3667.96|3667.17|3667.17|0
1608740210000|2020-12-23 16:16:50|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|0
1608740220000|2020-12-23 16:17:00|3667.33|3667.33|3667.41|3667.41|3667.41|3667.41|3667.33|3667.33|0
1608740230000|2020-12-23 16:17:10|3667.35|3667.35|3666.74|3666.74|3667.35|3667.35|3666.67|3666.67|0
1608740240000|2020-12-23 16:17:20|3666.34|3666.34|3667.08|3667.08|3667.08|3667.08|3666.34|3666.34|0
1608740250000|2020-12-23 16:17:30|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|0
1608740280000|2020-12-23 16:18:00|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|0
1608740300000|2020-12-23 16:18:20|3667.26|3667.26|3668.39|3668.39|3668.39|3668.39|3667.26|3667.26|0
1608740310000|2020-12-23 16:18:30|3668|3668|3667.91|3667.91|3668|3668|3667.91|3667.91|0
1608740320000|2020-12-23 16:18:40|3668.08|3668.08|3668|3668|3668.08|3668.08|3667.91|3667.91|0
1608740330000|2020-12-23 16:18:50|3667.89|3667.89|3667.94|3667.94|3667.94|3667.94|3667.89|3667.89|0
1608740340000|2020-12-23 16:19:00|3667.78|3667.78|3667.71|3667.71|3667.94|3667.94|3667.54|3667.54|0
1608740350000|2020-12-23 16:19:10|3668.05|3668.05|3668.85|3668.85|3668.85|3668.85|3668.05|3668.05|0
1608740360000|2020-12-23 16:19:20|3669.19|3669.19|3668.97|3668.97|3669.36|3669.36|3668.57|3668.57|0
1608740370000|2020-12-23 16:19:30|3669.07|3669.07|3669.13|3669.13|3669.13|3669.13|3669.07|3669.07|0
1608740390000|2020-12-23 16:19:50|3669.18|3669.18|3669.97|3669.97|3669.97|3669.97|3669.18|3669.18|0
1608740400000|2020-12-23 16:20:00|3670.37|3670.37|3670.44|3670.44|3670.83|3670.83|3670.37|3670.37|0
1608740410000|2020-12-23 16:20:10|3670.24|3670.24|3670.39|3670.39|3670.69|3670.69|3670.24|3670.24|0
1608740420000|2020-12-23 16:20:20|3670.74|3670.74|3672.27|3672.27|3672.43|3672.43|3670.74|3670.74|0
1608740430000|2020-12-23 16:20:30|3672.1|3672.1|3671.76|3671.76|3672.1|3672.1|3671.7|3671.7|0
1608740440000|2020-12-23 16:20:40|3672.13|3672.13|3671.96|3671.96|3672.13|3672.13|3671.96|3671.96|0
1608740450000|2020-12-23 16:20:50|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1608740460000|2020-12-23 16:21:00|3671.57|3671.57|3672.19|3672.19|3672.19|3672.19|3671.51|3671.51|0
1608740470000|2020-12-23 16:21:10|3672.54|3672.54|3672.88|3672.88|3672.88|3672.88|3672.54|3672.54|0
1608740480000|2020-12-23 16:21:20|3673.22|3673.22|3673.39|3673.39|3673.39|3673.39|3673.22|3673.22|0
1608740490000|2020-12-23 16:21:30|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1608740500000|2020-12-23 16:21:40|3672.83|3672.83|3672.47|3672.47|3672.83|3672.83|3672.32|3672.32|0
1608740510000|2020-12-23 16:21:50|3672.13|3672.13|3671.57|3671.57|3672.13|3672.13|3671.57|3671.57|0
1608740520000|2020-12-23 16:22:00|3671.42|3671.42|3671.57|3671.57|3671.57|3671.57|3671.42|3671.42|0
1608740540000|2020-12-23 16:22:20|3671.17|3671.17|3670.78|3670.78|3671.17|3671.17|3670.78|3670.78|0
1608740550000|2020-12-23 16:22:30|3670.38|3670.38|3670.04|3670.04|3670.38|3670.38|3670.04|3670.04|0
1608740560000|2020-12-23 16:22:40|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|0
1608740570000|2020-12-23 16:22:50|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|0
1608740590000|2020-12-23 16:23:10|3671.17|3671.17|3671.51|3671.51|3671.91|3671.91|3670.78|3670.78|0
1608740600000|2020-12-23 16:23:20|3671.36|3671.36|3670.97|3670.97|3671.36|3671.36|3670.97|3670.97|0
1608740640000|2020-12-23 16:24:00|3670.89|3670.89|3670.99|3670.99|3670.99|3670.99|3670.89|3670.89|0
1608740650000|2020-12-23 16:24:10|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|0
1608740660000|2020-12-23 16:24:20|3670.94|3670.94|3671.28|3671.28|3671.28|3671.28|3670.94|3670.94|0
1608740670000|2020-12-23 16:24:30|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|0
1608740680000|2020-12-23 16:24:40|3670.96|3670.96|3672.24|3672.24|3672.24|3672.24|3670.96|3670.96|0
1608740690000|2020-12-23 16:24:50|3671.44|3671.44|3672.24|3672.24|3672.24|3672.24|3671.44|3671.44|0
1608740700000|2020-12-23 16:25:00|3671.84|3671.84|3671.5|3671.5|3671.84|3671.84|3671.5|3671.5|0
1608740710000|2020-12-23 16:25:10|3671.66|3671.66|3670.72|3670.72|3671.66|3671.66|3670.72|3670.72|0
1608740720000|2020-12-23 16:25:20|3671.12|3671.12|3671.96|3671.96|3672.19|3672.19|3671.12|3671.12|0
1608740730000|2020-12-23 16:25:30|3672.11|3672.11|3672.4|3672.4|3672.65|3672.65|3672.11|3672.11|0
1608740740000|2020-12-23 16:25:40|3672.48|3672.48|3672.4|3672.4|3672.48|3672.48|3672.4|3672.4|0
1608740750000|2020-12-23 16:25:50|3672.05|3672.05|3671.32|3671.32|3672.05|3672.05|3671.32|3671.32|0
1608740760000|2020-12-23 16:26:00|3671.47|3671.47|3672.55|3672.55|3672.55|3672.55|3671.47|3671.47|0
1608740780000|2020-12-23 16:26:20|3672.94|3672.94|3672.94|3672.94|3673.34|3673.34|3672.55|3672.55|0
1608740790000|2020-12-23 16:26:30|3673.28|3673.28|3673.97|3673.97|3674.02|3674.02|3673.28|3673.28|0
1608740800000|2020-12-23 16:26:40|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|0
1608740810000|2020-12-23 16:26:50|3674.23|3674.23|3673.89|3673.89|3674.23|3674.23|3673.89|3673.89|0
1608740820000|2020-12-23 16:27:00|3673.09|3673.09|3673.06|3673.06|3673.49|3673.49|3673.06|3673.06|0
1608740830000|2020-12-23 16:27:10|3672.67|3672.67|3673.41|3673.41|3673.41|3673.41|3672.67|3672.67|0
1608740840000|2020-12-23 16:27:20|3673.64|3673.64|3674.12|3674.12|3674.12|3674.12|3673.64|3673.64|0
1608740850000|2020-12-23 16:27:30|3674.21|3674.21|3673.44|3673.44|3674.26|3674.26|3673.13|3673.13|0
1608740860000|2020-12-23 16:27:40|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|0
1608740870000|2020-12-23 16:27:50|3672.65|3672.65|3672.56|3672.56|3672.65|3672.65|3671.77|3671.77|0
1608740880000|2020-12-23 16:28:00|3672.48|3672.48|3673.27|3673.27|3673.27|3673.27|3671.44|3671.44|0
1608740890000|2020-12-23 16:28:10|3673.67|3673.67|3673.27|3673.27|3673.67|3673.67|3672.48|3672.48|0
1608740900000|2020-12-23 16:28:20|3673.67|3673.67|3674.56|3674.56|3674.56|3674.56|3673.67|3673.67|0
1608740910000|2020-12-23 16:28:30|3674.96|3674.96|3676.68|3676.68|3677.07|3677.07|3674.96|3674.96|0
1608740920000|2020-12-23 16:28:40|3676.28|3676.28|3676.28|3676.28|3676.28|3676.28|3676.28|3676.28|0
1608740930000|2020-12-23 16:28:50|3675.49|3675.49|3675.42|3675.42|3675.69|3675.69|3674.23|3674.23|0
1608740940000|2020-12-23 16:29:00|3675.54|3675.54|3674.6|3674.6|3676.56|3676.56|3674.21|3674.21|0
1608740950000|2020-12-23 16:29:10|3673.81|3673.81|3675.27|3675.27|3675.29|3675.29|3673.81|3673.81|0
1608740960000|2020-12-23 16:29:20|3674.87|3674.87|3674.96|3674.96|3674.96|3674.96|3674.79|3674.79|0
1608740970000|2020-12-23 16:29:30|3674.72|3674.72|3674.99|3674.99|3675.24|3675.24|3674.72|3674.72|0
1608740980000|2020-12-23 16:29:40|3674.65|3674.65|3673.62|3673.62|3675.1|3675.1|3672.83|3672.83|0
1608740990000|2020-12-23 16:29:50|3673.28|3673.28|3673.54|3673.54|3674.04|3674.04|3672.22|3672.22|0
1608797700000|2020-12-24 08:15:00|3713.21|3713.21|3714.4|3714.4|3714.4|3714.4|3711.23|3711.23|0
1608797710000|2020-12-24 08:15:10|3715.19|3715.19|3716.38|3716.38|3716.38|3716.38|3715.19|3715.19|0
1608797720000|2020-12-24 08:15:20|3716.78|3716.78|3718.27|3718.27|3718.27|3718.27|3716.78|3716.78|0
1608797730000|2020-12-24 08:15:30|3717.59|3717.59|3723.38|3723.38|3723.38|3723.38|3717.59|3717.59|0
1608797740000|2020-12-24 08:15:40|3725.76|3725.76|3728.49|3728.49|3728.49|3728.49|3725.76|3725.76|0
1608797750000|2020-12-24 08:15:50|3728.99|3728.99|3727.74|3727.74|3728.99|3728.99|3727.74|3727.74|0
1608797760000|2020-12-24 08:16:00|3727.35|3727.35|3732.57|3732.57|3732.57|3732.57|3727.35|3727.35|0
1608797770000|2020-12-24 08:16:10|3729.76|3729.76|3730.98|3730.98|3731.31|3731.31|3729.76|3729.76|0
1608797780000|2020-12-24 08:16:20|3730.18|3730.18|3730.18|3730.18|3730.18|3730.18|3730.18|3730.18|0
1608797790000|2020-12-24 08:16:30|3732.17|3732.17|3729.79|3729.79|3732.17|3732.17|3729.79|3729.79|0
1608797800000|2020-12-24 08:16:40|3727.74|3727.74|3728.57|3728.57|3728.57|3728.57|3727.74|3727.74|0
1608797810000|2020-12-24 08:16:50|3728.97|3728.97|3728|3728|3732.54|3732.54|3728|3728|0
1608797820000|2020-12-24 08:17:00|3726.8|3726.8|3726.39|3726.39|3726.8|3726.8|3726.39|3726.39|0
1608797830000|2020-12-24 08:17:10|3726.79|3726.79|3725.2|3725.2|3726.79|3726.79|3725.2|3725.2|0
1608797840000|2020-12-24 08:17:20|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|0
1608797860000|2020-12-24 08:17:40|3729.56|3729.56|3728.77|3728.77|3729.56|3729.56|3728.77|3728.77|0
1608797870000|2020-12-24 08:17:50|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|0
1608797890000|2020-12-24 08:18:10|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|0
1608797900000|2020-12-24 08:18:20|3727.52|3727.52|3726.72|3726.72|3727.52|3727.52|3726.72|3726.72|0
1608797920000|2020-12-24 08:18:40|3729.5|3729.5|3726.28|3726.28|3729.5|3729.5|3725.64|3725.64|0
1608797930000|2020-12-24 08:18:50|3727.35|3727.35|3725.37|3725.37|3727.35|3727.35|3725.37|3725.37|0
1608797940000|2020-12-24 08:19:00|3724.97|3724.97|3724.66|3724.66|3725.45|3725.45|3724.66|3724.66|0
1608797950000|2020-12-24 08:19:10|3724.33|3724.33|3725.01|3725.01|3725.01|3725.01|3724.33|3724.33|0
1608797960000|2020-12-24 08:19:20|3722.96|3722.96|3725.12|3725.12|3725.12|3725.12|3722.96|3722.96|0
1608797970000|2020-12-24 08:19:30|3724.04|3724.04|3723.89|3723.89|3724.04|3724.04|3721|3721|0
1608797980000|2020-12-24 08:19:40|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|3723.5|0
1608798000000|2020-12-24 08:20:00|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|0
1608798010000|2020-12-24 08:20:10|3723.7|3723.7|3724.06|3724.06|3724.06|3724.06|3723.29|3723.29|0
1608798020000|2020-12-24 08:20:20|3723.76|3723.76|3723.46|3723.46|3723.76|3723.76|3723.46|3723.46|0
1608798040000|2020-12-24 08:20:40|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|3721.08|0
1608798060000|2020-12-24 08:21:00|3720.71|3720.71|3721.03|3721.03|3721.03|3721.03|3720.71|3720.71|0
1608798070000|2020-12-24 08:21:10|3718.25|3718.25|3717.46|3717.46|3718.25|3718.25|3717.46|3717.46|0
1608798080000|2020-12-24 08:21:20|3717.22|3717.22|3717.22|3717.22|3717.22|3717.22|3717.22|3717.22|0
1608798100000|2020-12-24 08:21:40|3717.61|3717.61|3718.01|3718.01|3718.01|3718.01|3717.61|3717.61|0
1608798110000|2020-12-24 08:21:50|3717.33|3717.33|3721.19|3721.19|3721.19|3721.19|3717.33|3717.33|0
1608798130000|2020-12-24 08:22:10|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|3722.77|0
1608798140000|2020-12-24 08:22:20|3723.6|3723.6|3724.59|3724.59|3724.59|3724.59|3723.6|3723.6|0
1608798150000|2020-12-24 08:22:30|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|0
1608798160000|2020-12-24 08:22:40|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|0
1608798170000|2020-12-24 08:22:50|3725.5|3725.5|3723.09|3723.09|3725.5|3725.5|3723.09|3723.09|0
1608798180000|2020-12-24 08:23:00|3724.67|3724.67|3723.48|3723.48|3724.67|3724.67|3722.69|3722.69|0
1608798190000|2020-12-24 08:23:10|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|3723.88|0
1608798200000|2020-12-24 08:23:20|3724.56|3724.56|3725.75|3725.75|3725.75|3725.75|3724.56|3724.56|0
1608798220000|2020-12-24 08:23:40|3726.91|3726.91|3729.82|3729.82|3730.73|3730.73|3726.91|3726.91|0
1608798230000|2020-12-24 08:23:50|3730.62|3730.62|3731.01|3731.01|3731.01|3731.01|3730.62|3730.62|0
1608798240000|2020-12-24 08:24:00|3730.1|3730.1|3730.1|3730.1|3730.1|3730.1|3730.1|3730.1|0
1608798250000|2020-12-24 08:24:10|3727.33|3727.33|3726.86|3726.86|3728.91|3728.91|3726.86|3726.86|0
1608798270000|2020-12-24 08:24:30|3727.66|3727.66|3728.34|3728.34|3728.34|3728.34|3727.66|3727.66|0
1608798290000|2020-12-24 08:24:50|3728.74|3728.74|3729.42|3729.42|3729.42|3729.42|3728.74|3728.74|0
1608798320000|2020-12-24 08:25:20|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|0
1608798350000|2020-12-24 08:25:50|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|0
1608798390000|2020-12-24 08:26:30|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|3733.15|0
1608798410000|2020-12-24 08:26:50|3733.39|3733.39|3732.9|3732.9|3733.64|3733.64|3732.9|3732.9|0
1608798430000|2020-12-24 08:27:10|3731.71|3731.71|3730.12|3730.12|3731.71|3731.71|3730.12|3730.12|0
1608798440000|2020-12-24 08:27:20|3730.29|3730.29|3730.29|3730.29|3730.29|3730.29|3730.29|3730.29|0
1608798450000|2020-12-24 08:27:30|3730.2|3730.2|3730.2|3730.2|3730.2|3730.2|3730.2|3730.2|0
1608798470000|2020-12-24 08:27:50|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|0
1608798500000|2020-12-24 08:28:20|3729.77|3729.77|3730.91|3730.91|3730.91|3730.91|3729.67|3729.67|0
1608798510000|2020-12-24 08:28:30|3730|3730|3730|3730|3730|3730|3730|3730|0
1608798540000|2020-12-24 08:29:00|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|0
1608798550000|2020-12-24 08:29:10|3728.53|3728.53|3725.36|3725.36|3728.53|3728.53|3725.36|3725.36|0
1608798560000|2020-12-24 08:29:20|3726.04|3726.04|3726.04|3726.04|3726.04|3726.04|3726.04|3726.04|0
1608798600000|2020-12-24 08:30:00|3724.85|3724.85|3725.26|3725.26|3725.26|3725.26|3724.77|3724.77|0
1608798610000|2020-12-24 08:30:10|3725.66|3725.66|3728.41|3728.41|3728.41|3728.41|3725.66|3725.66|0
1608798630000|2020-12-24 08:30:30|3726.83|3726.83|3725.92|3725.92|3726.83|3726.83|3725.92|3725.92|0
1608798640000|2020-12-24 08:30:40|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|0
1608798650000|2020-12-24 08:30:50|3724.33|3724.33|3724.73|3724.73|3724.73|3724.73|3723.54|3723.54|0
1608798660000|2020-12-24 08:31:00|3724.62|3724.62|3722.87|3722.87|3724.62|3724.62|3722.87|3722.87|0
1608798670000|2020-12-24 08:31:10|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|0
1608798680000|2020-12-24 08:31:20|3722.08|3722.08|3722.72|3722.72|3722.72|3722.72|3721.53|3721.53|0
1608798690000|2020-12-24 08:31:30|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|3722.54|0
1608798700000|2020-12-24 08:31:40|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|0
1608798710000|2020-12-24 08:31:50|3724.92|3724.92|3726.11|3726.11|3726.11|3726.11|3724.92|3724.92|0
1608798720000|2020-12-24 08:32:00|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|0
1608798730000|2020-12-24 08:32:10|3726.11|3726.11|3723.73|3723.73|3726.11|3726.11|3723.73|3723.73|0
1608798740000|2020-12-24 08:32:20|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|3723.79|0
1608798760000|2020-12-24 08:32:40|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|0
1608798770000|2020-12-24 08:32:50|3723.39|3723.39|3724.58|3724.58|3724.58|3724.58|3723.39|3723.39|0
1608798780000|2020-12-24 08:33:00|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|0
1608798790000|2020-12-24 08:33:10|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|3725.63|0
1608798800000|2020-12-24 08:33:20|3726.82|3726.82|3726.43|3726.43|3727.22|3727.22|3725.63|3725.63|0
1608798830000|2020-12-24 08:33:50|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|3725.24|0
1608798840000|2020-12-24 08:34:00|3725.48|3725.48|3724.69|3724.69|3725.48|3725.48|3724.69|3724.69|0
1608798850000|2020-12-24 08:34:10|3725.48|3725.48|3726.28|3726.28|3726.28|3726.28|3725.48|3725.48|0
1608798860000|2020-12-24 08:34:20|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|3731.15|0
1608798870000|2020-12-24 08:34:30|3731.55|3731.55|3734.33|3734.33|3734.73|3734.73|3731.55|3731.55|0
1608798880000|2020-12-24 08:34:40|3733.54|3733.54|3733.53|3733.53|3734.73|3734.73|3733.53|3733.53|0
1608798890000|2020-12-24 08:34:50|3730.36|3730.36|3729.17|3729.17|3730.36|3730.36|3729.17|3729.17|0
1608798910000|2020-12-24 08:35:10|3728.75|3728.75|3729|3729|3729|3729|3728.75|3728.75|0
1608798920000|2020-12-24 08:35:20|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|3727.26|0
1608798930000|2020-12-24 08:35:30|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|3727.18|0
1608798950000|2020-12-24 08:35:50|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|0
1608798960000|2020-12-24 08:36:00|3727.47|3727.47|3729.16|3729.16|3729.85|3729.85|3727.47|3727.47|0
1608798980000|2020-12-24 08:36:20|3730.53|3730.53|3732.35|3732.35|3732.35|3732.35|3730.36|3730.36|0
1608798990000|2020-12-24 08:36:30|3733.14|3733.14|3725.2|3725.2|3733.14|3733.14|3723.62|3723.62|0
1608799000000|2020-12-24 08:36:40|3726.57|3726.57|3723.75|3723.75|3726.57|3726.57|3723.75|3723.75|0
1608799010000|2020-12-24 08:36:50|3723.59|3723.59|3724.4|3724.4|3724.4|3724.4|3723.5|3723.5|0
1608799040000|2020-12-24 08:37:20|3724.79|3724.79|3727.17|3727.17|3727.17|3727.17|3724.79|3724.79|0
1608799050000|2020-12-24 08:37:30|3727.91|3727.91|3728.66|3728.66|3728.66|3728.66|3727.91|3727.91|0
1608799060000|2020-12-24 08:37:40|3728.41|3728.41|3727.22|3727.22|3728.41|3728.41|3727.22|3727.22|0
1608799080000|2020-12-24 08:38:00|3726.53|3726.53|3723.87|3723.87|3726.53|3726.53|3723.87|3723.87|0
1608799090000|2020-12-24 08:38:10|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|0
1608799100000|2020-12-24 08:38:20|3725.23|3725.23|3723.48|3723.48|3725.23|3725.23|3723.48|3723.48|0
1608799110000|2020-12-24 08:38:30|3722.11|3722.11|3721.16|3721.16|3723.3|3723.3|3721.16|3721.16|0
1608799140000|2020-12-24 08:39:00|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|3721.27|0
1608799150000|2020-12-24 08:39:10|3721.66|3721.66|3722.85|3722.85|3722.85|3722.85|3721.66|3721.66|0
1608799170000|2020-12-24 08:39:30|3720.47|3720.47|3719.68|3719.68|3720.47|3720.47|3719.68|3719.68|0
1608799180000|2020-12-24 08:39:40|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|3718.89|0
1608799190000|2020-12-24 08:39:50|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|0
1608799210000|2020-12-24 08:40:10|3717|3717|3717.95|3717.95|3717.95|3717.95|3717|3717|0
1608799230000|2020-12-24 08:40:30|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|0
1608799240000|2020-12-24 08:40:40|3718.11|3718.11|3718|3718|3718.11|3718.11|3718|3718|0
1608799250000|2020-12-24 08:40:50|3718.4|3718.4|3718.06|3718.06|3718.85|3718.85|3718.06|3718.06|0
1608799260000|2020-12-24 08:41:00|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|0
1608799270000|2020-12-24 08:41:10|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|3717.2|0
1608799290000|2020-12-24 08:41:30|3717.59|3717.59|3719.18|3719.18|3719.18|3719.18|3717.59|3717.59|0
1608799300000|2020-12-24 08:41:40|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|3720.37|0
1608799310000|2020-12-24 08:41:50|3718.39|3718.39|3715.32|3715.32|3718.39|3718.39|3715.32|3715.32|0
1608799320000|2020-12-24 08:42:00|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|0
1608799330000|2020-12-24 08:42:10|3715.24|3715.24|3715.92|3715.92|3715.92|3715.92|3715.24|3715.24|0
1608799340000|2020-12-24 08:42:20|3715.59|3715.59|3713.3|3713.3|3715.59|3715.59|3713.21|3713.21|0
1608799360000|2020-12-24 08:42:40|3713.98|3713.98|3715.57|3715.57|3715.57|3715.57|3713.98|3713.98|0
1608799370000|2020-12-24 08:42:50|3715.81|3715.81|3715.98|3715.98|3716.39|3716.39|3715.81|3715.81|0
1608799380000|2020-12-24 08:43:00|3717.57|3717.57|3717.57|3717.57|3717.57|3717.57|3717.57|3717.57|0
1608799390000|2020-12-24 08:43:10|3718.23|3718.23|3719.11|3719.11|3719.11|3719.11|3718.23|3718.23|0
1608799400000|2020-12-24 08:43:20|3719.27|3719.27|3718.94|3718.94|3719.27|3719.27|3718.94|3718.94|0
1608799410000|2020-12-24 08:43:30|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|3717.36|0
1608799440000|2020-12-24 08:44:00|3716.56|3716.56|3718.17|3718.17|3718.17|3718.17|3716.56|3716.56|0
1608799450000|2020-12-24 08:44:10|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|0
1608799480000|2020-12-24 08:44:40|3722|3722|3719.95|3719.95|3722|3722|3719.95|3719.95|0
1608799510000|2020-12-24 08:45:10|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|0
1608799520000|2020-12-24 08:45:20|3719.7|3719.7|3723.27|3723.27|3723.27|3723.27|3719.7|3719.7|0
1608799550000|2020-12-24 08:45:50|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|3723.6|0
1608799560000|2020-12-24 08:46:00|3724.4|3724.4|3724.4|3724.4|3724.4|3724.4|3724.4|3724.4|0
1608799600000|2020-12-24 08:46:40|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|0
1608799610000|2020-12-24 08:46:50|3722.52|3722.52|3721.94|3721.94|3722.52|3722.52|3721.94|3721.94|0
1608799620000|2020-12-24 08:47:00|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|3719.56|0
1608799630000|2020-12-24 08:47:10|3718.2|3718.2|3717.01|3717.01|3718.2|3718.2|3717.01|3717.01|0
1608799650000|2020-12-24 08:47:30|3715.42|3715.42|3714.62|3714.62|3715.42|3715.42|3714.62|3714.62|0
1608799670000|2020-12-24 08:47:50|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|0
1608799700000|2020-12-24 08:48:20|3714.76|3714.76|3711.59|3711.59|3714.76|3714.76|3711.59|3711.59|0
1608799710000|2020-12-24 08:48:30|3711.19|3711.19|3711.19|3711.19|3711.19|3711.19|3711.19|3711.19|0
1608799720000|2020-12-24 08:48:40|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|3713.57|0
1608799740000|2020-12-24 08:49:00|3714.36|3714.36|3714.36|3714.36|3714.36|3714.36|3714.36|3714.36|0
1608799790000|2020-12-24 08:49:50|3715.05|3715.05|3715.44|3715.44|3715.44|3715.44|3715.05|3715.05|0
1608799800000|2020-12-24 08:50:00|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|0
1608799810000|2020-12-24 08:50:10|3712.78|3712.78|3711.98|3711.98|3712.78|3712.78|3711.98|3711.98|0
1608799820000|2020-12-24 08:50:20|3711.19|3711.19|3710.68|3710.68|3711.19|3711.19|3709.72|3709.72|0
1608799830000|2020-12-24 08:50:30|3710.41|3710.41|3711.07|3711.07|3711.07|3711.07|3710.41|3710.41|0
1608799850000|2020-12-24 08:50:50|3711.75|3711.75|3714.93|3714.93|3714.93|3714.93|3711.75|3711.75|0
1608799860000|2020-12-24 08:51:00|3713.74|3713.74|3713.74|3713.74|3713.74|3713.74|3713.74|3713.74|0
1608799870000|2020-12-24 08:51:10|3713.34|3713.34|3714.3|3714.3|3714.3|3714.3|3713.34|3713.34|0
1608799910000|2020-12-24 08:51:50|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|0
1608799920000|2020-12-24 08:52:00|3714.2|3714.2|3715.03|3715.03|3715.03|3715.03|3714.2|3714.2|0
1608799950000|2020-12-24 08:52:30|3716.62|3716.62|3717.01|3717.01|3717.01|3717.01|3716.62|3716.62|0
1608799960000|2020-12-24 08:52:40|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|0
1608799970000|2020-12-24 08:52:50|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|0
1608799990000|2020-12-24 08:53:10|3716.62|3716.62|3716.22|3716.22|3716.62|3716.62|3716.22|3716.22|0
1608800040000|2020-12-24 08:54:00|3716.38|3716.38|3716.38|3716.38|3716.38|3716.38|3716.38|3716.38|0
1608800050000|2020-12-24 08:54:10|3716.88|3716.88|3716.2|3716.2|3716.88|3716.88|3716.2|3716.2|0
1608800060000|2020-12-24 08:54:20|3716.64|3716.64|3716.35|3716.35|3716.64|3716.64|3716.35|3716.35|0
1608800070000|2020-12-24 08:54:30|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|0
1608800080000|2020-12-24 08:54:40|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|3713.86|0
1608800100000|2020-12-24 08:55:00|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|0
1608800110000|2020-12-24 08:55:10|3717.44|3717.44|3717.93|3717.93|3717.93|3717.93|3717.44|3717.44|0
1608800140000|2020-12-24 08:55:40|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|3719.92|0
1608800150000|2020-12-24 08:55:50|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|0
1608800160000|2020-12-24 08:56:00|3719.12|3719.12|3719.81|3719.81|3719.81|3719.81|3719.12|3719.12|0
1608800190000|2020-12-24 08:56:30|3719.54|3719.54|3720.91|3720.91|3720.91|3720.91|3719.54|3719.54|0
1608800220000|2020-12-24 08:57:00|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|3720.55|0
1608800230000|2020-12-24 08:57:10|3721.14|3721.14|3721.38|3721.38|3721.38|3721.38|3721.14|3721.14|0
1608800260000|2020-12-24 08:57:40|3722.38|3722.38|3722.38|3722.38|3722.38|3722.38|3722.38|3722.38|0
1608800270000|2020-12-24 08:57:50|3723.06|3723.06|3729.58|3729.58|3729.58|3729.58|3723.06|3723.06|0
1608800280000|2020-12-24 08:58:00|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|3728.39|0
1608800330000|2020-12-24 08:58:50|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|0
1608800350000|2020-12-24 08:59:10|3729.58|3729.58|3729.58|3729.58|3729.98|3729.98|3729.58|3729.58|0
1608800360000|2020-12-24 08:59:20|3730.27|3730.27|3733|3733|3734.19|3734.19|3730.27|3730.27|0
1608800370000|2020-12-24 08:59:30|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|0
1608800380000|2020-12-24 08:59:40|3732.65|3732.65|3733.05|3733.05|3733.05|3733.05|3732.65|3732.65|0
1608800390000|2020-12-24 08:59:50|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|0
1608800400000|2020-12-24 09:00:00|3733.05|3733.05|3731|3731|3733.05|3733.05|3731|3731|0
1608800410000|2020-12-24 09:00:10|3730.52|3730.52|3730.52|3730.52|3730.52|3730.52|3730.52|3730.52|0
1608800440000|2020-12-24 09:00:40|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|0
1608800450000|2020-12-24 09:00:50|3730.52|3730.52|3729.33|3729.33|3730.52|3730.52|3729.33|3729.33|0
1608800460000|2020-12-24 09:01:00|3727.17|3727.17|3725.98|3725.98|3727.17|3727.17|3725.98|3725.98|0
1608800500000|2020-12-24 09:01:40|3726.31|3726.31|3726.87|3726.87|3726.87|3726.87|3726.31|3726.31|0
1608800510000|2020-12-24 09:01:50|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|0
1608800520000|2020-12-24 09:02:00|3726.37|3726.37|3725.68|3725.68|3726.37|3726.37|3725.68|3725.68|0
1608800580000|2020-12-24 09:03:00|3727.27|3727.27|3726.9|3726.9|3727.27|3727.27|3726.9|3726.9|0
1608800600000|2020-12-24 09:03:20|3726.5|3726.5|3725.82|3725.82|3726.5|3726.5|3725.82|3725.82|0
1608800610000|2020-12-24 09:03:30|3724.19|3724.19|3723.79|3723.79|3724.19|3724.19|3723.79|3723.79|0
1608800620000|2020-12-24 09:03:40|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|0
1608800640000|2020-12-24 09:04:00|3723.07|3723.07|3722.12|3722.12|3723.31|3723.31|3722.12|3722.12|0
1608800650000|2020-12-24 09:04:10|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|3722.92|0
1608800660000|2020-12-24 09:04:20|3723.58|3723.58|3723.91|3723.91|3724.37|3724.37|3723.58|3723.58|0
1608800670000|2020-12-24 09:04:30|3723.66|3723.66|3723.34|3723.34|3723.66|3723.66|3723.34|3723.34|0
1608800710000|2020-12-24 09:05:10|3722.55|3722.55|3722.15|3722.15|3722.55|3722.55|3722.15|3722.15|0
1608800740000|2020-12-24 09:05:40|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|3721.76|0
1608800790000|2020-12-24 09:06:30|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|3721.36|0
1608800800000|2020-12-24 09:06:40|3721.76|3721.76|3722.15|3722.15|3722.15|3722.15|3721.76|3721.76|0
1608800810000|2020-12-24 09:06:50|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|0
1608800820000|2020-12-24 09:07:00|3722.02|3722.02|3721.58|3721.58|3722.02|3722.02|3721.58|3721.58|0
1608800830000|2020-12-24 09:07:10|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|3720.78|0
1608800840000|2020-12-24 09:07:20|3720.1|3720.1|3719.31|3719.31|3720.1|3720.1|3719.31|3719.31|0
1608800850000|2020-12-24 09:07:30|3720.1|3720.1|3719.31|3719.31|3720.1|3720.1|3719.31|3719.31|0
1608800880000|2020-12-24 09:08:00|3718.99|3718.99|3719.57|3719.57|3719.57|3719.57|3718.99|3718.99|0
1608800890000|2020-12-24 09:08:10|3719.41|3719.41|3719.57|3719.57|3719.57|3719.57|3719.41|3719.41|0
1608800910000|2020-12-24 09:08:30|3719.32|3719.32|3719.24|3719.24|3719.32|3719.32|3719.24|3719.24|0
1608800920000|2020-12-24 09:08:40|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|0
1608800930000|2020-12-24 09:08:50|3722.7|3722.7|3722.01|3722.01|3723.38|3723.38|3722.01|3722.01|0
1608800950000|2020-12-24 09:09:10|3720.43|3720.43|3720.43|3720.43|3720.43|3720.43|3720.43|3720.43|0
1608800970000|2020-12-24 09:09:30|3720.27|3720.27|3720.11|3720.11|3720.27|3720.27|3720.11|3720.11|0
1608800980000|2020-12-24 09:09:40|3720|3720|3722.51|3722.51|3722.51|3722.51|3719.84|3719.84|0
1608801020000|2020-12-24 09:10:20|3721.71|3721.71|3723.22|3723.22|3723.22|3723.22|3721.71|3721.71|0
1608801030000|2020-12-24 09:10:30|3722.82|3722.82|3723.07|3723.07|3723.07|3723.07|3722.82|3722.82|0
1608801040000|2020-12-24 09:10:40|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|0
1608801050000|2020-12-24 09:10:50|3723.07|3723.07|3723.12|3723.12|3723.12|3723.12|3723.07|3723.07|0
1608801070000|2020-12-24 09:11:10|3723.8|3723.8|3721.23|3721.23|3723.8|3723.8|3721.23|3721.23|0
1608801090000|2020-12-24 09:11:30|3721.11|3721.11|3720.07|3720.07|3721.11|3721.11|3720.07|3720.07|0
1608801150000|2020-12-24 09:12:30|3719.27|3719.27|3718.3|3718.3|3719.27|3719.27|3718.3|3718.3|0
1608801230000|2020-12-24 09:13:50|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|0
1608801240000|2020-12-24 09:14:00|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|0
1608801250000|2020-12-24 09:14:10|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|0
1608801260000|2020-12-24 09:14:20|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|0
1608801300000|2020-12-24 09:15:00|3718.96|3718.96|3720.63|3720.63|3720.63|3720.63|3718.96|3718.96|0
1608801330000|2020-12-24 09:15:30|3718.25|3718.25|3718.25|3718.25|3718.25|3718.25|3718.25|3718.25|0
1608801340000|2020-12-24 09:15:40|3719.44|3719.44|3716.7|3716.7|3719.44|3719.44|3716.67|3716.67|0
1608801360000|2020-12-24 09:16:00|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|3717.1|0
1608801380000|2020-12-24 09:16:20|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|3715.51|0
1608801400000|2020-12-24 09:16:40|3716.31|3716.31|3717.1|3717.1|3717.1|3717.1|3716.31|3716.31|0
1608801410000|2020-12-24 09:16:50|3717.9|3717.9|3719.88|3719.88|3720.67|3720.67|3717.9|3717.9|0
1608801420000|2020-12-24 09:17:00|3718.69|3718.69|3716.7|3716.7|3718.69|3718.69|3716.7|3716.7|0
1608801460000|2020-12-24 09:17:40|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|0
1608801470000|2020-12-24 09:17:50|3717.1|3717.1|3717.52|3717.52|3717.52|3717.52|3717.1|3717.1|0
1608801480000|2020-12-24 09:18:00|3717.57|3717.57|3717.36|3717.36|3717.57|3717.57|3717.36|3717.36|0
1608801490000|2020-12-24 09:18:10|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|0
1608801500000|2020-12-24 09:18:20|3720.53|3720.53|3719.34|3719.34|3720.53|3720.53|3719.34|3719.34|0
1608801530000|2020-12-24 09:18:50|3717.29|3717.29|3717.97|3717.97|3717.97|3717.97|3717.29|3717.29|0
1608801540000|2020-12-24 09:19:00|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|0
1608801550000|2020-12-24 09:19:10|3715.99|3715.99|3715.99|3715.99|3715.99|3715.99|3715.99|3715.99|0
1608801560000|2020-12-24 09:19:20|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|0
1608801570000|2020-12-24 09:19:30|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|0
1608801580000|2020-12-24 09:19:40|3718.6|3718.6|3718.65|3718.65|3718.75|3718.75|3718.6|3718.6|0
1608801590000|2020-12-24 09:19:50|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|0
1608801610000|2020-12-24 09:20:10|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|0
1608801620000|2020-12-24 09:20:20|3716.38|3716.38|3716.66|3716.66|3716.78|3716.78|3716.38|3716.38|0
1608801630000|2020-12-24 09:20:30|3717.45|3717.45|3717.45|3717.45|3717.45|3717.45|3717.45|3717.45|0
1608801640000|2020-12-24 09:20:40|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|3716.79|0
1608801700000|2020-12-24 09:21:40|3717.04|3717.04|3717.2|3717.2|3717.2|3717.2|3717.04|3717.04|0
1608801710000|2020-12-24 09:21:50|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|0
1608801740000|2020-12-24 09:22:20|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|0
1608801770000|2020-12-24 09:22:50|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|0
1608801780000|2020-12-24 09:23:00|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|0
1608801790000|2020-12-24 09:23:10|3717.33|3717.33|3716.14|3716.14|3717.33|3717.33|3716.14|3716.14|0
1608801830000|2020-12-24 09:23:50|3715.35|3715.35|3715.71|3715.71|3717.73|3717.73|3715.35|3715.35|0
1608801840000|2020-12-24 09:24:00|3714.52|3714.52|3713.58|3713.58|3714.52|3714.52|3712.36|3712.36|0
1608801850000|2020-12-24 09:24:10|3713.68|3713.68|3713.19|3713.19|3713.68|3713.68|3713.19|3713.19|0
1608801860000|2020-12-24 09:24:20|3712|3712|3712|3712|3712|3712|3710.63|3710.63|0
1608801930000|2020-12-24 09:25:30|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|0
1608801940000|2020-12-24 09:25:40|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|0
1608801950000|2020-12-24 09:25:50|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|0
1608801970000|2020-12-24 09:26:10|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|0
1608801990000|2020-12-24 09:26:30|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|0
1608802000000|2020-12-24 09:26:40|3720.28|3720.28|3720.28|3720.28|3720.28|3720.28|3720.28|3720.28|0
1608802010000|2020-12-24 09:26:50|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|3720.76|0
1608802020000|2020-12-24 09:27:00|3720.51|3720.51|3720.51|3720.51|3720.51|3720.51|3720.51|3720.51|0
1608802060000|2020-12-24 09:27:40|3722.1|3722.1|3722.5|3722.5|3722.5|3722.5|3722.1|3722.1|0
1608802070000|2020-12-24 09:27:50|3722.9|3722.9|3722.5|3722.5|3723.29|3723.29|3722.5|3722.5|0
1608802080000|2020-12-24 09:28:00|3724.11|3724.11|3725.3|3725.3|3725.7|3725.7|3724.11|3724.11|0
1608802090000|2020-12-24 09:28:10|3725.39|3725.39|3724.59|3724.59|3725.78|3725.78|3724.59|3724.59|0
1608802140000|2020-12-24 09:29:00|3724.2|3724.2|3724.99|3724.99|3724.99|3724.99|3724.2|3724.2|0
1608802160000|2020-12-24 09:29:20|3725.21|3725.21|3726.01|3726.01|3726.01|3726.01|3724.97|3724.97|0
1608802180000|2020-12-24 09:29:40|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|0
1608802210000|2020-12-24 09:30:10|3724.97|3724.97|3723.93|3723.93|3724.97|3724.97|3723.93|3723.93|0
1608802220000|2020-12-24 09:30:20|3724.72|3724.72|3725.22|3725.22|3725.22|3725.22|3724.72|3724.72|0
1608802230000|2020-12-24 09:30:30|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|3725.14|0
1608802240000|2020-12-24 09:30:40|3725.02|3725.02|3723.83|3723.83|3725.02|3725.02|3723.83|3723.83|0
1608802260000|2020-12-24 09:31:00|3723.03|3723.03|3722.35|3722.35|3723.03|3723.03|3722.35|3722.35|0
1608802280000|2020-12-24 09:31:20|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|3723.43|0
1608802310000|2020-12-24 09:31:50|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|3723.83|0
1608802340000|2020-12-24 09:32:20|3724.62|3724.62|3725.12|3725.12|3725.12|3725.12|3724.62|3724.62|0
1608802360000|2020-12-24 09:32:40|3725.17|3725.17|3725.44|3725.44|3725.44|3725.44|3725.17|3725.17|0
1608802370000|2020-12-24 09:32:50|3725.54|3725.54|3725.39|3725.39|3725.7|3725.7|3725.39|3725.39|0
1608802380000|2020-12-24 09:33:00|3725.7|3725.7|3725.7|3725.7|3725.7|3725.7|3725.7|3725.7|0
1608802400000|2020-12-24 09:33:20|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|0
1608802410000|2020-12-24 09:33:30|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|3726.49|0
1608802520000|2020-12-24 09:35:20|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|3726.11|0
1608802530000|2020-12-24 09:35:30|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|3725.78|0
1608802560000|2020-12-24 09:36:00|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|3726.58|0
1608802610000|2020-12-24 09:36:50|3725.3|3725.3|3725.04|3725.04|3725.3|3725.3|3725.04|3725.04|0
1608802620000|2020-12-24 09:37:00|3724.95|3724.95|3722.29|3722.29|3724.95|3724.95|3722.29|3722.29|0
1608802630000|2020-12-24 09:37:10|3722.18|3722.18|3722.07|3722.07|3722.18|3722.18|3722.07|3722.07|0
1608802680000|2020-12-24 09:38:00|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|0
1608802690000|2020-12-24 09:38:10|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|3721.69|0
1608802700000|2020-12-24 09:38:20|3721.85|3721.85|3723.04|3723.04|3723.04|3723.04|3721.85|3721.85|0
1608802710000|2020-12-24 09:38:30|3723.72|3723.72|3722.6|3722.6|3723.97|3723.97|3722.6|3722.6|0
1608802740000|2020-12-24 09:39:00|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|0
1608802770000|2020-12-24 09:39:30|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|3720.69|0
1608802780000|2020-12-24 09:39:40|3720.47|3720.47|3722.06|3722.06|3722.06|3722.06|3720.47|3720.47|0
1608802790000|2020-12-24 09:39:50|3722.01|3722.01|3721.76|3721.76|3722.01|3722.01|3721.76|3721.76|0
1608802800000|2020-12-24 09:40:00|3723.34|3723.34|3723.43|3723.43|3723.43|3723.43|3723.34|3723.34|0
1608802820000|2020-12-24 09:40:20|3723.01|3723.01|3721.18|3721.18|3723.01|3723.01|3721.18|3721.18|0
1608802860000|2020-12-24 09:41:00|3720.94|3720.94|3720.03|3720.03|3720.94|3720.94|3720.03|3720.03|0
1608802870000|2020-12-24 09:41:10|3718.97|3718.97|3716.82|3716.82|3718.97|3718.97|3714.55|3714.55|0
1608802880000|2020-12-24 09:41:20|3717|3717|3716.82|3716.82|3717|3717|3716.82|3716.82|0
1608802890000|2020-12-24 09:41:30|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|0
1608802910000|2020-12-24 09:41:50|3718.65|3718.65|3718.65|3718.65|3718.65|3718.65|3718.65|3718.65|0
1608802920000|2020-12-24 09:42:00|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|3719.45|0
1608802930000|2020-12-24 09:42:10|3720.13|3720.13|3720.3|3720.3|3720.3|3720.3|3720.13|3720.13|0
1608802940000|2020-12-24 09:42:20|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|0
1608802950000|2020-12-24 09:42:30|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|0
1608802960000|2020-12-24 09:42:40|3722|3722|3722|3722|3722|3722|3722|3722|0
1608802980000|2020-12-24 09:43:00|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|0
1608803020000|2020-12-24 09:43:40|3721.51|3721.51|3721.51|3721.51|3721.51|3721.51|3721.51|3721.51|0
1608803030000|2020-12-24 09:43:50|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|0
1608803070000|2020-12-24 09:44:30|3720.02|3720.02|3720.81|3720.81|3720.81|3720.81|3720.02|3720.02|0
1608803110000|2020-12-24 09:45:10|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|0
1608803120000|2020-12-24 09:45:20|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1608803140000|2020-12-24 09:45:40|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|3720.33|0
1608803160000|2020-12-24 09:46:00|3719.94|3719.94|3721.92|3721.92|3721.92|3721.92|3719.94|3719.94|0
1608803170000|2020-12-24 09:46:10|3720.73|3720.73|3720.16|3720.16|3720.73|3720.73|3719.36|3719.36|0
1608803200000|2020-12-24 09:46:40|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|3721.52|0
1608803210000|2020-12-24 09:46:50|3723.11|3723.11|3723.11|3723.11|3723.11|3723.11|3723.11|3723.11|0
1608803220000|2020-12-24 09:47:00|3721.13|3721.13|3721.48|3721.48|3721.81|3721.81|3721.13|3721.13|0
1608803270000|2020-12-24 09:47:50|3721.85|3721.85|3721.8|3721.8|3721.85|3721.85|3721.8|3721.8|0
1608803300000|2020-12-24 09:48:20|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|3721.39|0
1608803320000|2020-12-24 09:48:40|3721.14|3721.14|3721.05|3721.05|3721.14|3721.14|3720.72|3720.72|0
1608803340000|2020-12-24 09:49:00|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|3721.21|0
1608803380000|2020-12-24 09:49:40|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|3720.96|0
1608803420000|2020-12-24 09:50:20|3721.36|3721.36|3721.76|3721.76|3721.76|3721.76|3721.36|3721.36|0
1608803470000|2020-12-24 09:51:10|3722.55|3722.55|3721.76|3721.76|3722.55|3722.55|3721.76|3721.76|0
1608803480000|2020-12-24 09:51:20|3721.92|3721.92|3721.54|3721.54|3721.92|3721.92|3721.54|3721.54|0
1608803490000|2020-12-24 09:51:30|3721.69|3721.69|3722.73|3722.73|3722.73|3722.73|3721.69|3721.69|0
1608803500000|2020-12-24 09:51:40|3722.14|3722.14|3722.14|3722.14|3722.14|3722.14|3722.14|3722.14|0
1608803510000|2020-12-24 09:51:50|3722.44|3722.44|3723.07|3723.07|3723.07|3723.07|3722.44|3722.44|0
1608803520000|2020-12-24 09:52:00|3723.21|3723.21|3723.21|3723.21|3723.21|3723.21|3723.21|3723.21|0
1608803530000|2020-12-24 09:52:10|3722.42|3722.42|3722.02|3722.02|3722.42|3722.42|3722.02|3722.02|0
1608803540000|2020-12-24 09:52:20|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|0
1608803550000|2020-12-24 09:52:30|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|3721.33|0
1608803570000|2020-12-24 09:52:50|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1608803590000|2020-12-24 09:53:10|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|0
1608803600000|2020-12-24 09:53:20|3719.54|3719.54|3719.15|3719.15|3719.54|3719.54|3719.15|3719.15|0
1608803610000|2020-12-24 09:53:30|3718.9|3718.9|3718.58|3718.58|3719.18|3719.18|3718.58|3718.58|0
1608803620000|2020-12-24 09:53:40|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|0
1608803630000|2020-12-24 09:53:50|3718.37|3718.37|3718.21|3718.21|3718.37|3718.37|3718.21|3718.21|0
1608803640000|2020-12-24 09:54:00|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|0
1608803650000|2020-12-24 09:54:10|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|0
1608803700000|2020-12-24 09:55:00|3720.28|3720.28|3719.88|3719.88|3720.28|3720.28|3719.88|3719.88|0
1608803730000|2020-12-24 09:55:30|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|3719.55|0
1608803750000|2020-12-24 09:55:50|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|3720.35|0
1608803780000|2020-12-24 09:56:20|3720.74|3720.74|3720.74|3720.74|3720.74|3720.74|3720.74|3720.74|0
1608803810000|2020-12-24 09:56:50|3721.54|3721.54|3722.33|3722.33|3722.33|3722.33|3721.54|3721.54|0
1608803820000|2020-12-24 09:57:00|3722.73|3722.73|3722.73|3722.73|3722.73|3722.73|3722.73|3722.73|0
1608803830000|2020-12-24 09:57:10|3721.54|3721.54|3721.14|3721.14|3721.54|3721.54|3720.99|3720.99|0
1608803850000|2020-12-24 09:57:30|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|3719.95|0
1608803860000|2020-12-24 09:57:40|3720.63|3720.63|3720.33|3720.33|3720.63|3720.63|3720.33|3720.33|0
1608803880000|2020-12-24 09:58:00|3720.18|3720.18|3719.73|3719.73|3720.18|3720.18|3719.73|3719.73|0
1608803900000|2020-12-24 09:58:20|3718.15|3718.15|3717.35|3717.35|3718.15|3718.15|3716.96|3716.96|0
1608803920000|2020-12-24 09:58:40|3716.96|3716.96|3717.56|3717.56|3717.56|3717.56|3716.96|3716.96|0
1608803940000|2020-12-24 09:59:00|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|0
1608803980000|2020-12-24 09:59:40|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|3719.94|0
1608804010000|2020-12-24 10:00:10|3719.14|3719.14|3719.14|3719.14|3719.14|3719.14|3719.14|3719.14|0
1608804060000|2020-12-24 10:01:00|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|3719.09|0
1608804110000|2020-12-24 10:01:50|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|3718.76|0
1608804120000|2020-12-24 10:02:00|3719.34|3719.34|3719.75|3719.75|3719.75|3719.75|3719.34|3719.34|0
1608804130000|2020-12-24 10:02:10|3719.59|3719.59|3719.59|3719.59|3719.59|3719.59|3719.59|3719.59|0
1608804160000|2020-12-24 10:02:40|3718.22|3718.22|3718.44|3718.44|3718.44|3718.44|3718.22|3718.22|0
1608804170000|2020-12-24 10:02:50|3718.83|3718.83|3720.7|3720.7|3720.7|3720.7|3718.83|3718.83|0
1608804190000|2020-12-24 10:03:10|3722.07|3722.07|3720.09|3720.09|3722.07|3722.07|3720.09|3720.09|0
1608804200000|2020-12-24 10:03:20|3719.7|3719.7|3719.7|3719.7|3720.49|3720.49|3719.7|3719.7|0
1608804210000|2020-12-24 10:03:30|3719.78|3719.78|3717.71|3717.71|3719.78|3719.78|3716.36|3716.36|0
1608804220000|2020-12-24 10:03:40|3721.46|3721.46|3720.66|3720.66|3721.46|3721.46|3720.66|3720.66|0
1608804230000|2020-12-24 10:03:50|3722.14|3722.14|3723.92|3723.92|3723.92|3723.92|3722.14|3722.14|0
1608804240000|2020-12-24 10:04:00|3722.05|3722.05|3720.28|3720.28|3722.05|3722.05|3720.28|3720.28|0
1608804250000|2020-12-24 10:04:10|3719.48|3719.48|3718.48|3718.48|3719.48|3719.48|3718.48|3718.48|0
1608804270000|2020-12-24 10:04:30|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|0
1608804280000|2020-12-24 10:04:40|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|0
1608804310000|2020-12-24 10:05:10|3718.12|3718.12|3717.33|3717.33|3718.12|3718.12|3717.33|3717.33|0
1608804340000|2020-12-24 10:05:40|3716.14|3716.14|3715.81|3715.81|3716.14|3716.14|3715.81|3715.81|0
1608804350000|2020-12-24 10:05:50|3717.79|3717.79|3718.58|3718.58|3718.58|3718.58|3717.79|3717.79|0
1608804370000|2020-12-24 10:06:10|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|0
1608804380000|2020-12-24 10:06:20|3718.93|3718.93|3718.93|3718.93|3718.93|3718.93|3718.93|3718.93|0
1608804430000|2020-12-24 10:07:10|3718.24|3718.24|3718.24|3718.24|3718.24|3718.24|3718.24|3718.24|0
1608804470000|2020-12-24 10:07:50|3718.12|3718.12|3718.12|3718.12|3718.12|3718.12|3718.12|3718.12|0
1608804480000|2020-12-24 10:08:00|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|0
1608804500000|2020-12-24 10:08:20|3718.63|3718.63|3718.99|3718.99|3718.99|3718.99|3718.63|3718.63|0
1608804510000|2020-12-24 10:08:30|3719.57|3719.57|3719.52|3719.52|3719.57|3719.57|3719.52|3719.52|0
1608804520000|2020-12-24 10:08:40|3719.36|3719.36|3719.25|3719.25|3719.36|3719.36|3719.25|3719.25|0
1608804530000|2020-12-24 10:08:50|3719.17|3719.17|3717.98|3717.98|3719.17|3719.17|3717.98|3717.98|0
1608804560000|2020-12-24 10:09:20|3718.39|3718.39|3718.72|3718.72|3718.72|3718.72|3718.39|3718.39|0
1608804590000|2020-12-24 10:09:50|3718.04|3718.04|3718.04|3718.04|3718.04|3718.04|3718.04|3718.04|0
1608804620000|2020-12-24 10:10:20|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|0
1608804650000|2020-12-24 10:10:50|3719.28|3719.28|3719.28|3719.28|3719.28|3719.28|3719.28|3719.28|0
1608804670000|2020-12-24 10:11:10|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|0
1608804720000|2020-12-24 10:12:00|3720.34|3720.34|3720.34|3720.34|3720.34|3720.34|3720.34|3720.34|0
1608804730000|2020-12-24 10:12:10|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|0
1608804750000|2020-12-24 10:12:30|3721.49|3721.49|3721.87|3721.87|3721.87|3721.87|3721.49|3721.49|0
1608804830000|2020-12-24 10:13:50|3721.08|3721.08|3721.48|3721.48|3721.48|3721.48|3721.08|3721.08|0
1608804840000|2020-12-24 10:14:00|3721.87|3721.87|3722.27|3722.27|3722.27|3722.27|3721.87|3721.87|0
1608804860000|2020-12-24 10:14:20|3722.67|3722.67|3722.34|3722.34|3722.67|3722.67|3722.34|3722.34|0
1608804880000|2020-12-24 10:14:40|3722.49|3722.49|3721.65|3721.65|3722.49|3722.49|3721.65|3721.65|0
1608804890000|2020-12-24 10:14:50|3721.08|3721.08|3720.58|3720.58|3721.08|3721.08|3720.58|3720.58|0
1608804910000|2020-12-24 10:15:10|3720.33|3720.33|3719.54|3719.54|3720.33|3720.33|3719.54|3719.54|0
1608804920000|2020-12-24 10:15:20|3719.93|3719.93|3719.93|3719.93|3719.93|3719.93|3719.93|3719.93|0
1608804930000|2020-12-24 10:15:30|3721.12|3721.12|3720.38|3720.38|3721.12|3721.12|3720.38|3720.38|0
1608804940000|2020-12-24 10:15:40|3720.21|3720.21|3720.21|3720.21|3720.21|3720.21|3720.21|3720.21|0
1608804970000|2020-12-24 10:16:10|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|3718.63|0
1608804990000|2020-12-24 10:16:30|3718.18|3718.18|3718.04|3718.04|3718.18|3718.18|3718.04|3718.04|0
1608805020000|2020-12-24 10:17:00|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|0
1608805030000|2020-12-24 10:17:10|3717.1|3717.1|3717.79|3717.79|3717.79|3717.79|3717.1|3717.1|0
1608805080000|2020-12-24 10:18:00|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|0
1608805090000|2020-12-24 10:18:10|3717.27|3717.27|3717.21|3717.21|3717.27|3717.27|3717.21|3717.21|0
1608805120000|2020-12-24 10:18:40|3716.91|3716.91|3716.91|3716.91|3716.91|3716.91|3716.91|3716.91|0
1608805160000|2020-12-24 10:19:20|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|3716.97|0
1608805180000|2020-12-24 10:19:40|3716.17|3716.17|3717|3717|3717|3717|3716.17|3716.17|0
1608805210000|2020-12-24 10:20:10|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|3717.27|0
1608805220000|2020-12-24 10:20:20|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|0
1608805250000|2020-12-24 10:20:50|3718.78|3718.78|3718.91|3718.91|3719.19|3719.19|3717.83|3717.83|0
1608805260000|2020-12-24 10:21:00|3719.05|3719.05|3718.48|3718.48|3719.05|3719.05|3718.48|3718.48|0
1608805310000|2020-12-24 10:21:50|3718.08|3718.08|3718.08|3718.08|3718.08|3718.08|3718.08|3718.08|0
1608805320000|2020-12-24 10:22:00|3717.68|3717.68|3717.68|3717.68|3717.68|3717.68|3717.68|3717.68|0
1608805330000|2020-12-24 10:22:10|3718.08|3718.08|3717.5|3717.5|3718.08|3718.08|3717.5|3717.5|0
1608805340000|2020-12-24 10:22:20|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|0
1608805370000|2020-12-24 10:22:50|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|3716.23|0
1608805380000|2020-12-24 10:23:00|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|0
1608805390000|2020-12-24 10:23:10|3715.68|3715.68|3715.68|3715.68|3715.68|3715.68|3715.68|3715.68|0
1608805400000|2020-12-24 10:23:20|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|0
1608805510000|2020-12-24 10:25:10|3715.18|3715.18|3713.99|3713.99|3715.18|3715.18|3713.99|3713.99|0
1608805550000|2020-12-24 10:25:50|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|3714.79|0
1608805560000|2020-12-24 10:26:00|3714.19|3714.19|3713|3713|3714.19|3714.19|3713|3713|0
1608805570000|2020-12-24 10:26:10|3712.6|3712.6|3710.62|3710.62|3712.6|3712.6|3710.62|3710.62|0
1608805580000|2020-12-24 10:26:20|3711.02|3711.02|3711.02|3711.02|3711.02|3711.02|3711.02|3711.02|0
1608805590000|2020-12-24 10:26:30|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|3711.81|0
1608805610000|2020-12-24 10:26:50|3711.73|3711.73|3711.89|3711.89|3711.89|3711.89|3711.73|3711.73|0
1608805650000|2020-12-24 10:27:30|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|0
1608805780000|2020-12-24 10:29:40|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|0
1608805820000|2020-12-24 10:30:20|3713.24|3713.24|3713.08|3713.08|3713.24|3713.24|3713.08|3713.08|0
1608805880000|2020-12-24 10:31:20|3712.69|3712.69|3712.63|3712.63|3712.69|3712.69|3712.63|3712.63|0
1608805890000|2020-12-24 10:31:30|3714.22|3714.22|3711.86|3711.86|3714.22|3714.22|3711.86|3711.86|0
1608805900000|2020-12-24 10:31:40|3711.81|3711.81|3711.7|3711.7|3711.81|3711.81|3711.7|3711.7|0
1608805920000|2020-12-24 10:32:00|3711.31|3711.31|3711.7|3711.7|3711.7|3711.7|3711.31|3711.31|0
1608805930000|2020-12-24 10:32:10|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|0
1608805940000|2020-12-24 10:32:20|3709.25|3709.25|3708.21|3708.21|3709.25|3709.25|3708.21|3708.21|0
1608805950000|2020-12-24 10:32:30|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|0
1608805960000|2020-12-24 10:32:40|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|0
1608805980000|2020-12-24 10:33:00|3710.79|3710.79|3710.79|3710.79|3710.79|3710.79|3710.79|3710.79|0
1608805990000|2020-12-24 10:33:10|3710.94|3710.94|3708.49|3708.49|3710.94|3710.94|3708.49|3708.49|0
1608806020000|2020-12-24 10:33:40|3707.13|3707.13|3706.8|3706.8|3707.49|3707.49|3706.8|3706.8|0
1608806060000|2020-12-24 10:34:20|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|0
1608806230000|2020-12-24 10:37:10|3707.51|3707.51|3708.2|3708.2|3708.2|3708.2|3707.51|3707.51|0
1608806260000|2020-12-24 10:37:40|3708.5|3708.5|3708.1|3708.1|3708.5|3708.5|3708.1|3708.1|0
1608806270000|2020-12-24 10:37:50|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|0
1608806360000|2020-12-24 10:39:20|3708.37|3708.37|3708.78|3708.78|3708.78|3708.78|3708.37|3708.37|0
1608806370000|2020-12-24 10:39:30|3707.99|3707.99|3708.67|3708.67|3708.67|3708.67|3707.99|3707.99|0
1608806420000|2020-12-24 10:40:20|3708.56|3708.56|3708.35|3708.35|3708.56|3708.56|3708.35|3708.35|0
1608806440000|2020-12-24 10:40:40|3708.68|3708.68|3708.28|3708.28|3708.68|3708.68|3708.28|3708.28|0
1608806460000|2020-12-24 10:41:00|3708.58|3708.58|3708.13|3708.13|3708.58|3708.58|3708.13|3708.13|0
1608806470000|2020-12-24 10:41:10|3707.74|3707.74|3705.86|3705.86|3707.74|3707.74|3705.86|3705.86|0
1608806480000|2020-12-24 10:41:20|3706.01|3706.01|3706.18|3706.18|3706.18|3706.18|3706.01|3706.01|0
1608806520000|2020-12-24 10:42:00|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|0
1608806550000|2020-12-24 10:42:30|3706.22|3706.22|3706.27|3706.27|3706.27|3706.27|3706.22|3706.22|0
1608806560000|2020-12-24 10:42:40|3707.61|3707.61|3708.01|3708.01|3708.01|3708.01|3707.61|3707.61|0
1608806590000|2020-12-24 10:43:10|3708.13|3708.13|3708.43|3708.43|3709.22|3709.22|3708.13|3708.13|0
1608806690000|2020-12-24 10:44:50|3708.03|3708.03|3708.03|3708.03|3708.03|3708.03|3708.03|3708.03|0
1608806700000|2020-12-24 10:45:00|3709.62|3709.62|3710.41|3710.41|3710.81|3710.81|3709.62|3709.62|0
1608806730000|2020-12-24 10:45:30|3708.36|3708.36|3708.1|3708.1|3708.58|3708.58|3707.79|3707.79|0
1608806750000|2020-12-24 10:45:50|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|0
1608806770000|2020-12-24 10:46:10|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|3709.08|0
1608806780000|2020-12-24 10:46:20|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|0
1608806810000|2020-12-24 10:46:50|3709.8|3709.8|3709.72|3709.72|3709.8|3709.8|3709.72|3709.72|0
1608806820000|2020-12-24 10:47:00|3709.6|3709.6|3709.6|3709.6|3709.6|3709.6|3709.6|3709.6|0
1608806840000|2020-12-24 10:47:20|3708.56|3708.56|3708.31|3708.31|3708.56|3708.56|3708.31|3708.31|0
1608806850000|2020-12-24 10:47:30|3707.9|3707.9|3707.9|3707.9|3707.9|3707.9|3707.9|3707.9|0
1608806890000|2020-12-24 10:48:10|3708.06|3708.06|3707.9|3707.9|3708.06|3708.06|3707.9|3707.9|0
1608806900000|2020-12-24 10:48:20|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|0
1608806920000|2020-12-24 10:48:40|3707.9|3707.9|3707.68|3707.68|3707.9|3707.9|3707.68|3707.68|0
1608806930000|2020-12-24 10:48:50|3708.08|3708.08|3708.48|3708.48|3708.48|3708.48|3708.08|3708.08|0
1608806940000|2020-12-24 10:49:00|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|0
1608806960000|2020-12-24 10:49:20|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|0
1608806980000|2020-12-24 10:49:40|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1608806990000|2020-12-24 10:49:50|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|3709.74|0
1608807020000|2020-12-24 10:50:20|3709.65|3709.65|3709.49|3709.49|3709.65|3709.65|3709.49|3709.49|0
1608807030000|2020-12-24 10:50:30|3708.7|3708.7|3708.7|3708.7|3708.7|3708.7|3708.7|3708.7|0
1608807090000|2020-12-24 10:51:30|3708.3|3708.3|3708.66|3708.66|3708.66|3708.66|3708.3|3708.3|0
1608807120000|2020-12-24 10:52:00|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|3706.61|0
1608807140000|2020-12-24 10:52:20|3706.85|3706.85|3706.85|3706.85|3706.85|3706.85|3706.85|3706.85|0
1608807160000|2020-12-24 10:52:40|3706.27|3706.27|3705.94|3705.94|3706.27|3706.27|3705.94|3705.94|0
1608807170000|2020-12-24 10:52:50|3705.78|3705.78|3702.67|3702.67|3705.78|3705.78|3702.67|3702.67|0
1608807180000|2020-12-24 10:53:00|3703.47|3703.47|3703.07|3703.07|3703.47|3703.47|3703.07|3703.07|0
1608807190000|2020-12-24 10:53:10|3702.74|3702.74|3701.74|3701.74|3702.74|3702.74|3701.74|3701.74|0
1608807200000|2020-12-24 10:53:20|3702.19|3702.19|3701.85|3701.85|3702.34|3702.34|3701.85|3701.85|0
1608807210000|2020-12-24 10:53:30|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|0
1608807240000|2020-12-24 10:54:00|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|0
1608807250000|2020-12-24 10:54:10|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1608807260000|2020-12-24 10:54:20|3698.28|3698.28|3698.23|3698.23|3698.28|3698.28|3698.23|3698.23|0
1608807270000|2020-12-24 10:54:30|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|0
1608807300000|2020-12-24 10:55:00|3697.27|3697.27|3697.27|3697.27|3697.27|3697.27|3697.27|3697.27|0
1608807330000|2020-12-24 10:55:30|3697.85|3697.85|3697.85|3697.85|3697.85|3697.85|3697.85|3697.85|0
1608807350000|2020-12-24 10:55:50|3697.77|3697.77|3695.39|3695.39|3697.77|3697.77|3695.39|3695.39|0
1608807370000|2020-12-24 10:56:10|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|3695.17|0
1608807380000|2020-12-24 10:56:20|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|0
1608807400000|2020-12-24 10:56:40|3695.27|3695.27|3694.37|3694.37|3695.27|3695.27|3694.37|3694.37|0
1608807410000|2020-12-24 10:56:50|3693.97|3693.97|3691.76|3691.76|3693.97|3693.97|3691.76|3691.76|0
1608807420000|2020-12-24 10:57:00|3690.96|3690.96|3690.03|3690.03|3690.96|3690.96|3690.03|3690.03|0
1608807430000|2020-12-24 10:57:10|3689.71|3689.71|3690.51|3690.51|3690.51|3690.51|3689.71|3689.71|0
1608807440000|2020-12-24 10:57:20|3691.3|3691.3|3691.05|3691.05|3691.3|3691.3|3691.05|3691.05|0
1608807450000|2020-12-24 10:57:30|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|0
1608807460000|2020-12-24 10:57:40|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|3692.75|0
1608807480000|2020-12-24 10:58:00|3692.35|3692.35|3693.03|3693.03|3693.03|3693.03|3692.35|3692.35|0
1608807500000|2020-12-24 10:58:20|3692.87|3692.87|3691.66|3691.66|3692.87|3692.87|3691.66|3691.66|0
1608807510000|2020-12-24 10:58:30|3692.34|3692.34|3692.92|3692.92|3693.31|3693.31|3692.34|3692.34|0
1608807520000|2020-12-24 10:58:40|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|0
1608807530000|2020-12-24 10:58:50|3694|3694|3694|3694|3694|3694|3694|3694|0
1608807560000|2020-12-24 10:59:20|3694.25|3694.25|3695.85|3695.85|3695.85|3695.85|3694.25|3694.25|0
1608807580000|2020-12-24 10:59:40|3695.93|3695.93|3695.93|3695.93|3695.93|3695.93|3695.93|3695.93|0
1608807650000|2020-12-24 11:00:50|3696.04|3696.04|3696.04|3696.04|3696.04|3696.04|3696.04|3696.04|0
1608807670000|2020-12-24 11:01:10|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|3695.25|0
1608807690000|2020-12-24 11:01:30|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|3696.24|0
1608807700000|2020-12-24 11:01:40|3695.91|3695.91|3698.46|3698.46|3699.15|3699.15|3695.91|3695.91|0
1608807710000|2020-12-24 11:01:50|3699.15|3699.15|3699.15|3699.15|3699.15|3699.15|3699.15|3699.15|0
1608807720000|2020-12-24 11:02:00|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|0
1608807740000|2020-12-24 11:02:20|3699.75|3699.75|3702.13|3702.13|3702.13|3702.13|3699.75|3699.75|0
1608807750000|2020-12-24 11:02:30|3702.81|3702.81|3703.49|3703.49|3703.49|3703.49|3702.81|3702.81|0
1608807760000|2020-12-24 11:02:40|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1608807770000|2020-12-24 11:02:50|3701.62|3701.62|3702.41|3702.41|3702.41|3702.41|3701.22|3701.22|0
1608807780000|2020-12-24 11:03:00|3701.73|3701.73|3702.91|3702.91|3702.91|3702.91|3701.73|3701.73|0
1608807790000|2020-12-24 11:03:10|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|0
1608807820000|2020-12-24 11:03:40|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|0
1608807840000|2020-12-24 11:04:00|3703.32|3703.32|3705.08|3705.08|3705.08|3705.08|3703.32|3703.32|0
1608807860000|2020-12-24 11:04:20|3705.02|3705.02|3706.79|3706.79|3706.79|3706.79|3704.74|3704.74|0
1608807890000|2020-12-24 11:04:50|3707.48|3707.48|3707.64|3707.64|3707.64|3707.64|3707.48|3707.48|0
1608807920000|2020-12-24 11:05:20|3708.24|3708.24|3710|3710|3710|3710|3708.24|3708.24|0
1608807940000|2020-12-24 11:05:40|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1608807950000|2020-12-24 11:05:50|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|0
1608807960000|2020-12-24 11:06:00|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|0
1608807990000|2020-12-24 11:06:30|3711.49|3711.49|3709.9|3709.9|3711.49|3711.49|3709.9|3709.9|0
1608808010000|2020-12-24 11:06:50|3711.49|3711.49|3710.81|3710.81|3711.49|3711.49|3710.81|3710.81|0
1608808030000|2020-12-24 11:07:10|3710.91|3710.91|3710.81|3710.81|3710.91|3710.91|3710.81|3710.81|0
1608808060000|2020-12-24 11:07:40|3710.12|3710.12|3711.31|3711.31|3711.31|3711.31|3710.12|3710.12|0
1608808080000|2020-12-24 11:08:00|3710.92|3710.92|3707.64|3707.64|3710.92|3710.92|3707.64|3707.64|0
1608808090000|2020-12-24 11:08:10|3706.9|3706.9|3706.01|3706.01|3706.9|3706.9|3706.01|3706.01|0
1608808150000|2020-12-24 11:09:10|3705.96|3705.96|3707.16|3707.16|3707.16|3707.16|3705.96|3705.96|0
1608808160000|2020-12-24 11:09:20|3707.31|3707.31|3707.16|3707.16|3707.31|3707.31|3707.16|3707.16|0
1608808190000|2020-12-24 11:09:50|3707.01|3707.01|3708.6|3708.6|3708.6|3708.6|3707.01|3707.01|0
1608808200000|2020-12-24 11:10:00|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|0
1608808210000|2020-12-24 11:10:10|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|0
1608808240000|2020-12-24 11:10:40|3706.93|3706.93|3705.57|3705.57|3706.93|3706.93|3705.57|3705.57|0
1608808280000|2020-12-24 11:11:20|3705.69|3705.69|3705.74|3705.74|3705.74|3705.74|3705.38|3705.38|0
1608808310000|2020-12-24 11:11:50|3705.64|3705.64|3705.58|3705.58|3705.64|3705.64|3705.58|3705.58|0
1608808320000|2020-12-24 11:12:00|3705.48|3705.48|3705.31|3705.31|3705.48|3705.48|3705.31|3705.31|0
1608808360000|2020-12-24 11:12:40|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|0
1608808380000|2020-12-24 11:13:00|3705.79|3705.79|3706.04|3706.04|3706.04|3706.04|3705.79|3705.79|0
1608808420000|2020-12-24 11:13:40|3705.87|3705.87|3705.87|3705.87|3705.87|3705.87|3705.87|3705.87|0
1608808500000|2020-12-24 11:15:00|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|3706.04|0
1608808510000|2020-12-24 11:15:10|3704.45|3704.45|3704.12|3704.12|3704.45|3704.45|3704.12|3704.12|0
1608808560000|2020-12-24 11:16:00|3704.52|3704.52|3705.31|3705.31|3705.31|3705.31|3704.52|3704.52|0
1608808570000|2020-12-24 11:16:10|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|0
1608808580000|2020-12-24 11:16:20|3704.97|3704.97|3705.13|3705.13|3705.13|3705.13|3704.97|3704.97|0
1608808590000|2020-12-24 11:16:30|3705.49|3705.49|3705.95|3705.95|3705.95|3705.95|3705.49|3705.49|0
1608808600000|2020-12-24 11:16:40|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|0
1608808620000|2020-12-24 11:17:00|3706.22|3706.22|3706.07|3706.07|3706.22|3706.22|3706.07|3706.07|0
1608808650000|2020-12-24 11:17:30|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|0
1608808680000|2020-12-24 11:18:00|3707.1|3707.1|3707.5|3707.5|3707.5|3707.5|3707.1|3707.1|0
1608808700000|2020-12-24 11:18:20|3707.83|3707.83|3708.98|3708.98|3709.1|3709.1|3707.83|3707.83|0
1608808710000|2020-12-24 11:18:30|3709.38|3709.38|3709.26|3709.26|3709.38|3709.38|3709.26|3709.26|0
1608808720000|2020-12-24 11:18:40|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|0
1608808730000|2020-12-24 11:18:50|3708.3|3708.3|3708.3|3708.3|3708.3|3708.3|3708.3|3708.3|0
1608808750000|2020-12-24 11:19:10|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|0
1608808760000|2020-12-24 11:19:20|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|0
1608808770000|2020-12-24 11:19:30|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|0
1608808800000|2020-12-24 11:20:00|3701|3701|3701.15|3701.15|3701.15|3701.15|3701|3701|0
1608808810000|2020-12-24 11:20:10|3701.2|3701.2|3701.2|3701.2|3701.2|3701.2|3701.2|3701.2|0
1608808860000|2020-12-24 11:21:00|3701.26|3701.26|3701.68|3701.68|3701.68|3701.68|3701.26|3701.26|0
1608808940000|2020-12-24 11:22:20|3702.37|3702.37|3704.84|3704.84|3704.84|3704.84|3702.37|3702.37|0
1608808950000|2020-12-24 11:22:30|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|3705.52|0
1608808960000|2020-12-24 11:22:40|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|0
1608808980000|2020-12-24 11:23:00|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|0
1608809000000|2020-12-24 11:23:20|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|0
1608809010000|2020-12-24 11:23:30|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|3706.83|0
1608809040000|2020-12-24 11:24:00|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|3706.88|0
1608809050000|2020-12-24 11:24:10|3707.32|3707.32|3707.49|3707.49|3707.79|3707.79|3707.32|3707.32|0
1608809060000|2020-12-24 11:24:20|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|3707.74|0
1608809070000|2020-12-24 11:24:30|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|3707.5|0
1608809080000|2020-12-24 11:24:40|3708.18|3708.18|3708.58|3708.58|3708.97|3708.97|3708.18|3708.18|0
1608809090000|2020-12-24 11:24:50|3709.37|3709.37|3708.18|3708.18|3709.37|3709.37|3708.18|3708.18|0
1608809120000|2020-12-24 11:25:20|3708.5|3708.5|3708.61|3708.61|3708.61|3708.61|3708.5|3708.5|0
1608809140000|2020-12-24 11:25:40|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|0
1608809150000|2020-12-24 11:25:50|3706.95|3706.95|3706.82|3706.82|3706.95|3706.95|3706.57|3706.57|0
1608809160000|2020-12-24 11:26:00|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|0
1608809210000|2020-12-24 11:26:50|3707.43|3707.43|3708.53|3708.53|3708.53|3708.53|3707.43|3707.43|0
1608809250000|2020-12-24 11:27:30|3709.9|3709.9|3709.4|3709.4|3709.9|3709.9|3709.16|3709.16|0
1608809260000|2020-12-24 11:27:40|3709.24|3709.24|3709.24|3709.24|3709.24|3709.24|3709.24|3709.24|0
1608809290000|2020-12-24 11:28:10|3709.15|3709.15|3708.57|3708.57|3709.15|3709.15|3708.57|3708.57|0
1608809300000|2020-12-24 11:28:20|3709.37|3709.37|3709.37|3709.37|3709.37|3709.37|3709.37|3709.37|0
1608809320000|2020-12-24 11:28:40|3708|3708|3708.69|3708.69|3708.69|3708.69|3708|3708|0
1608809340000|2020-12-24 11:29:00|3709.48|3709.48|3708.51|3708.51|3709.88|3709.88|3708.51|3708.51|0
1608809350000|2020-12-24 11:29:10|3708.11|3708.11|3706.67|3706.67|3708.11|3708.11|3706.67|3706.67|0
1608809370000|2020-12-24 11:29:30|3706.91|3706.91|3705.55|3705.55|3706.91|3706.91|3705.55|3705.55|0
1608809400000|2020-12-24 11:30:00|3706.11|3706.11|3706.73|3706.73|3706.73|3706.73|3706.11|3706.11|0
1608809420000|2020-12-24 11:30:20|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|3706.98|0
1608809430000|2020-12-24 11:30:30|3707.13|3707.13|3707.21|3707.21|3707.21|3707.21|3707.13|3707.13|0
1608809440000|2020-12-24 11:30:40|3707.09|3707.09|3707.5|3707.5|3707.5|3707.5|3707.09|3707.09|0
1608809460000|2020-12-24 11:31:00|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|0
1608809470000|2020-12-24 11:31:10|3708.65|3708.65|3708.41|3708.41|3708.65|3708.65|3708.41|3708.41|0
1608809480000|2020-12-24 11:31:20|3707.61|3707.61|3707.13|3707.13|3707.61|3707.61|3707.13|3707.13|0
1608809500000|2020-12-24 11:31:40|3707.02|3707.02|3706.41|3706.41|3707.02|3707.02|3706.41|3706.41|0
1608809520000|2020-12-24 11:32:00|3706.07|3706.07|3707.66|3707.66|3707.66|3707.66|3706.07|3706.07|0
1608809530000|2020-12-24 11:32:10|3707.51|3707.51|3707.06|3707.06|3707.51|3707.51|3707.06|3707.06|0
1608809550000|2020-12-24 11:32:30|3707.27|3707.27|3705.29|3705.29|3707.27|3707.27|3705.29|3705.29|0
1608809580000|2020-12-24 11:33:00|3704.1|3704.1|3704.26|3704.26|3704.26|3704.26|3704.1|3704.1|0
1608809590000|2020-12-24 11:33:10|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|0
1608809600000|2020-12-24 11:33:20|3703.07|3703.07|3703.07|3703.07|3703.07|3703.07|3703.07|3703.07|0
1608809610000|2020-12-24 11:33:30|3702.27|3702.27|3701.48|3701.48|3702.27|3702.27|3701.48|3701.48|0
1608809630000|2020-12-24 11:33:50|3701.23|3701.23|3701.07|3701.07|3701.23|3701.23|3701.07|3701.07|0
1608809660000|2020-12-24 11:34:20|3702.43|3702.43|3703.62|3703.62|3703.62|3703.62|3702.43|3702.43|0
1608809670000|2020-12-24 11:34:30|3702.83|3702.83|3703.33|3703.33|3703.33|3703.33|3702.83|3702.83|0
1608809680000|2020-12-24 11:34:40|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1608809700000|2020-12-24 11:35:00|3702.49|3702.49|3703.86|3703.86|3703.86|3703.86|3702.49|3702.49|0
1608809710000|2020-12-24 11:35:10|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|0
1608809750000|2020-12-24 11:35:50|3704.51|3704.51|3704.11|3704.11|3704.51|3704.51|3704.11|3704.11|0
1608809760000|2020-12-24 11:36:00|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|0
1608809770000|2020-12-24 11:36:10|3704.11|3704.11|3704.51|3704.51|3704.51|3704.51|3704.11|3704.11|0
1608809790000|2020-12-24 11:36:30|3704.9|3704.9|3704.11|3704.11|3704.9|3704.9|3704.11|3704.11|0
1608809800000|2020-12-24 11:36:40|3704.51|3704.51|3704.41|3704.41|3704.51|3704.51|3704.11|3704.11|0
1608809830000|2020-12-24 11:37:10|3704.65|3704.65|3704|3704|3704.65|3704.65|3704|3704|0
1608809860000|2020-12-24 11:37:40|3704.24|3704.24|3704|3704|3704.24|3704.24|3704|3704|0
1608809870000|2020-12-24 11:37:50|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|0
1608809900000|2020-12-24 11:38:20|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|0
1608809920000|2020-12-24 11:38:40|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|3702.4|0
1608809930000|2020-12-24 11:38:50|3702|3702|3702|3702|3702|3702|3702|3702|0
1608809940000|2020-12-24 11:39:00|3702.79|3702.79|3702.4|3702.4|3702.79|3702.79|3702.4|3702.4|0
1608809950000|2020-12-24 11:39:10|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|0
1608809970000|2020-12-24 11:39:30|3700.07|3700.07|3696.03|3696.03|3700.07|3700.07|3696.03|3696.03|0
1608809980000|2020-12-24 11:39:40|3695.91|3695.91|3695.91|3695.91|3695.91|3695.91|3695.91|3695.91|0
1608810000000|2020-12-24 11:40:00|3695.52|3695.52|3693.51|3693.51|3695.52|3695.52|3693.51|3693.51|0
1608810010000|2020-12-24 11:40:10|3693.93|3693.93|3694.92|3694.92|3694.92|3694.92|3693.93|3693.93|0
1608810020000|2020-12-24 11:40:20|3695.32|3695.32|3694.52|3694.52|3695.32|3695.32|3694.52|3694.52|0
1608810050000|2020-12-24 11:40:50|3692.94|3692.94|3690.87|3690.87|3692.94|3692.94|3690.87|3690.87|0
1608810060000|2020-12-24 11:41:00|3691.27|3691.27|3692.06|3692.06|3692.06|3692.06|3691.27|3691.27|0
1608810070000|2020-12-24 11:41:10|3692.22|3692.22|3695.59|3695.59|3695.59|3695.59|3692.22|3692.22|0
1608810080000|2020-12-24 11:41:20|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|3696.38|0
1608810090000|2020-12-24 11:41:30|3696.63|3696.63|3697.82|3697.82|3697.82|3697.82|3696.63|3696.63|0
1608810100000|2020-12-24 11:41:40|3699.01|3699.01|3699.01|3699.01|3699.01|3699.01|3698.61|3698.61|0
1608810110000|2020-12-24 11:41:50|3699.41|3699.41|3699.8|3699.8|3699.8|3699.8|3699.41|3699.41|0
1608810130000|2020-12-24 11:42:10|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|0
1608810140000|2020-12-24 11:42:20|3699.19|3699.19|3698.12|3698.12|3699.19|3699.19|3698.12|3698.12|0
1608810180000|2020-12-24 11:43:00|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1608810220000|2020-12-24 11:43:40|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|0
1608810230000|2020-12-24 11:43:50|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|0
1608810240000|2020-12-24 11:44:00|3700.39|3700.39|3700.39|3700.39|3700.39|3700.39|3700.39|3700.39|0
1608810250000|2020-12-24 11:44:10|3700.66|3700.66|3701.61|3701.61|3701.93|3701.93|3700.66|3700.66|0
1608810270000|2020-12-24 11:44:30|3702.08|3702.08|3703.56|3703.56|3703.56|3703.56|3702.08|3702.08|0
1608810300000|2020-12-24 11:45:00|3703.23|3703.23|3700.81|3700.81|3703.23|3703.23|3700.45|3700.45|0
1608810330000|2020-12-24 11:45:30|3701.17|3701.17|3701.78|3701.78|3701.78|3701.78|3701.17|3701.17|0
1608810340000|2020-12-24 11:45:40|3702.05|3702.05|3702.05|3702.05|3702.05|3702.05|3702.05|3702.05|0
1608810350000|2020-12-24 11:45:50|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|0
1608810360000|2020-12-24 11:46:00|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|3703.12|0
1608810370000|2020-12-24 11:46:10|3703.24|3703.24|3703.12|3703.12|3703.24|3703.24|3703.12|3703.12|0
1608810380000|2020-12-24 11:46:20|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|3702.33|0
1608810420000|2020-12-24 11:47:00|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|0
1608810450000|2020-12-24 11:47:30|3703|3703|3703.4|3703.4|3703.4|3703.4|3703|3703|0
1608810460000|2020-12-24 11:47:40|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|0
1608810500000|2020-12-24 11:48:20|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|0
1608810520000|2020-12-24 11:48:40|3704.04|3704.04|3703.36|3703.36|3704.04|3704.04|3703.36|3703.36|0
1608810570000|2020-12-24 11:49:30|3704.95|3704.95|3704.55|3704.55|3704.95|3704.95|3704.55|3704.55|0
1608810590000|2020-12-24 11:49:50|3704.96|3704.96|3705.05|3705.05|3705.13|3705.13|3704.96|3704.96|0
1608810600000|2020-12-24 11:50:00|3704.96|3704.96|3705.76|3705.76|3705.76|3705.76|3704.96|3704.96|0
1608810610000|2020-12-24 11:50:10|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|0
1608810620000|2020-12-24 11:50:20|3703.52|3703.52|3703.58|3703.58|3703.58|3703.58|3703.52|3703.52|0
1608810630000|2020-12-24 11:50:30|3705.07|3705.07|3706.26|3706.26|3706.26|3706.26|3704.67|3704.67|0
1608810640000|2020-12-24 11:50:40|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|0
1608810680000|2020-12-24 11:51:20|3705.68|3705.68|3704.09|3704.09|3706.47|3706.47|3704.09|3704.09|0
1608810700000|2020-12-24 11:51:40|3704.01|3704.01|3703.43|3703.43|3704.01|3704.01|3703.43|3703.43|0
1608810730000|2020-12-24 11:52:10|3702.75|3702.75|3702.75|3702.75|3702.75|3702.75|3702.75|3702.75|0
1608810790000|2020-12-24 11:53:10|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|3702.8|0
1608810810000|2020-12-24 11:53:30|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|3703.99|0
1608810830000|2020-12-24 11:53:50|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|3704.14|0
1608810850000|2020-12-24 11:54:10|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|0
1608810870000|2020-12-24 11:54:30|3702.42|3702.42|3702.17|3702.17|3702.42|3702.42|3702.17|3702.17|0
1608810890000|2020-12-24 11:54:50|3702.53|3702.53|3703.52|3703.52|3703.52|3703.52|3702.53|3702.53|0
1608810900000|2020-12-24 11:55:00|3702.84|3702.84|3702.72|3702.72|3702.84|3702.84|3702.72|3702.72|0
1608810910000|2020-12-24 11:55:10|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|3702.87|0
1608810920000|2020-12-24 11:55:20|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|0
1608810930000|2020-12-24 11:55:30|3703.54|3703.54|3703.54|3703.54|3703.54|3703.54|3703.54|3703.54|0
1608810940000|2020-12-24 11:55:40|3701.96|3701.96|3702.13|3702.13|3702.5|3702.5|3701.96|3701.96|0
1608811000000|2020-12-24 11:56:40|3702.81|3702.81|3703.39|3703.39|3703.39|3703.39|3702.81|3702.81|0
1608811010000|2020-12-24 11:56:50|3703.72|3703.72|3705.31|3705.31|3705.31|3705.31|3703.72|3703.72|0
1608811020000|2020-12-24 11:57:00|3706.8|3706.8|3705.72|3705.72|3706.8|3706.8|3705.72|3705.72|0
1608811040000|2020-12-24 11:57:20|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|0
1608811050000|2020-12-24 11:57:30|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|0
1608811070000|2020-12-24 11:57:50|3707.43|3707.43|3706.44|3706.44|3707.43|3707.43|3706.44|3706.44|0
1608811080000|2020-12-24 11:58:00|3705.61|3705.61|3705.11|3705.11|3705.61|3705.61|3705.11|3705.11|0
1608811100000|2020-12-24 11:58:20|3705.17|3705.17|3705.9|3705.9|3705.9|3705.9|3705.17|3705.17|0
1608811120000|2020-12-24 11:58:40|3706.01|3706.01|3706.12|3706.12|3706.12|3706.12|3706.01|3706.01|0
1608811130000|2020-12-24 11:58:50|3706.24|3706.24|3706.24|3706.24|3706.24|3706.24|3706.24|3706.24|0
1608811150000|2020-12-24 11:59:10|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|3706.29|0
1608811220000|2020-12-24 12:00:20|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|0
1608811230000|2020-12-24 12:00:30|3706.19|3706.19|3706.19|3706.19|3706.19|3706.19|3706.19|3706.19|0
1608811250000|2020-12-24 12:00:50|3705.95|3705.95|3705.95|3705.95|3705.95|3705.95|3705.95|3705.95|0
1608811260000|2020-12-24 12:01:00|3705.55|3705.55|3705.25|3705.25|3705.55|3705.55|3705.25|3705.25|0
1608811270000|2020-12-24 12:01:10|3705.01|3705.01|3704.59|3704.59|3705.01|3705.01|3704.59|3704.59|0
1608811290000|2020-12-24 12:01:30|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|3704.99|0
1608811310000|2020-12-24 12:01:50|3704.66|3704.66|3704.66|3704.66|3704.66|3704.66|3704.66|3704.66|0
1608811320000|2020-12-24 12:02:00|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|0
1608811330000|2020-12-24 12:02:10|3706.09|3706.09|3706.09|3706.09|3706.09|3706.09|3706.09|3706.09|0
1608811340000|2020-12-24 12:02:20|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|3706.77|0
1608811350000|2020-12-24 12:02:30|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|0
1608811360000|2020-12-24 12:02:40|3705.4|3705.4|3705.4|3705.4|3705.4|3705.4|3705.4|3705.4|0
1608811380000|2020-12-24 12:03:00|3704.03|3704.03|3703.35|3703.35|3704.03|3704.03|3703.35|3703.35|0
1608811400000|2020-12-24 12:03:20|3704.26|3704.26|3704.27|3704.27|3704.63|3704.63|3704.26|3704.26|0
1608811410000|2020-12-24 12:03:30|3704.21|3704.21|3704.16|3704.16|3704.21|3704.21|3704.16|3704.16|0
1608811420000|2020-12-24 12:03:40|3703.33|3703.33|3703.09|3703.09|3703.33|3703.33|3703.09|3703.09|0
1608811430000|2020-12-24 12:03:50|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1608811470000|2020-12-24 12:04:30|3702.94|3702.94|3702.25|3702.25|3702.94|3702.94|3702.25|3702.25|0
1608811480000|2020-12-24 12:04:40|3702.17|3702.17|3702.09|3702.09|3702.17|3702.17|3702.09|3702.09|0
1608811490000|2020-12-24 12:04:50|3701.4|3701.4|3701.29|3701.29|3701.4|3701.4|3701.29|3701.29|0
1608811510000|2020-12-24 12:05:10|3701.34|3701.34|3700.94|3700.94|3701.34|3701.34|3700.94|3700.94|0
1608811520000|2020-12-24 12:05:20|3700.2|3700.2|3699.8|3699.8|3700.2|3700.2|3699.8|3699.8|0
1608811540000|2020-12-24 12:05:40|3699.14|3699.14|3699.06|3699.06|3699.14|3699.14|3699.06|3699.06|0
1608811570000|2020-12-24 12:06:10|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|3698.89|0
1608811650000|2020-12-24 12:07:30|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|0
1608811660000|2020-12-24 12:07:40|3699.52|3699.52|3699.52|3699.52|3699.52|3699.52|3699.52|3699.52|0
1608811670000|2020-12-24 12:07:50|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|0
1608811700000|2020-12-24 12:08:20|3699.32|3699.32|3699.32|3699.32|3699.32|3699.32|3699.32|3699.32|0
1608811720000|2020-12-24 12:08:40|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|0
1608811750000|2020-12-24 12:09:10|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|3699.41|0
1608811760000|2020-12-24 12:09:20|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|0
1608811800000|2020-12-24 12:10:00|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|0
1608811820000|2020-12-24 12:10:20|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|0
1608811840000|2020-12-24 12:10:40|3700.54|3700.54|3702.03|3702.03|3702.03|3702.03|3700.54|3700.54|0
1608811850000|2020-12-24 12:10:50|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|0
1608811870000|2020-12-24 12:11:10|3702.86|3702.86|3702.86|3702.86|3702.86|3702.86|3702.86|3702.86|0
1608811880000|2020-12-24 12:11:20|3703.65|3703.65|3704.73|3704.73|3704.73|3704.73|3703.65|3703.65|0
1608811890000|2020-12-24 12:11:30|3705.31|3705.31|3705.7|3705.7|3705.7|3705.7|3705.31|3705.31|0
1608811910000|2020-12-24 12:11:50|3706.38|3706.38|3707.11|3707.11|3707.27|3707.27|3706.27|3706.27|0
1608811920000|2020-12-24 12:12:00|3706.75|3706.75|3707.44|3707.44|3707.44|3707.44|3706.75|3706.75|0
1608811930000|2020-12-24 12:12:10|3707.04|3707.04|3707.31|3707.31|3707.31|3707.31|3706.95|3706.95|0
1608811960000|2020-12-24 12:12:40|3706.91|3706.91|3706.99|3706.99|3707.08|3707.08|3706.91|3706.91|0
1608811970000|2020-12-24 12:12:50|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|0
1608812010000|2020-12-24 12:13:30|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|0
1608812020000|2020-12-24 12:13:40|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|0
1608812030000|2020-12-24 12:13:50|3707.7|3707.7|3707.84|3707.84|3707.84|3707.84|3707.7|3707.7|0
1608812040000|2020-12-24 12:14:00|3707.72|3707.72|3707.72|3707.72|3707.72|3707.72|3707.72|3707.72|0
1608812080000|2020-12-24 12:14:40|3707.51|3707.51|3707.11|3707.11|3707.51|3707.51|3707.11|3707.11|0
1608812100000|2020-12-24 12:15:00|3706.43|3706.43|3707.22|3707.22|3707.22|3707.22|3706.43|3706.43|0
1608812120000|2020-12-24 12:15:20|3706.81|3706.81|3707.29|3707.29|3707.29|3707.29|3706.81|3706.81|0
1608812140000|2020-12-24 12:15:40|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|0
1608812160000|2020-12-24 12:16:00|3708.48|3708.48|3708.48|3708.48|3708.48|3708.48|3708.48|3708.48|0
1608812170000|2020-12-24 12:16:10|3709.16|3709.16|3709.56|3709.56|3709.56|3709.56|3709.16|3709.16|0
1608812180000|2020-12-24 12:16:20|3709.26|3709.26|3709.11|3709.11|3709.26|3709.26|3709.11|3709.11|0
1608812190000|2020-12-24 12:16:30|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|3708.32|0
1608812220000|2020-12-24 12:17:00|3709|3709|3709|3709|3709|3709|3709|3709|0
1608812230000|2020-12-24 12:17:10|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|3709.69|0
1608812240000|2020-12-24 12:17:20|3708.89|3708.89|3709.13|3709.13|3709.13|3709.13|3708.89|3708.89|0
1608812250000|2020-12-24 12:17:30|3709.53|3709.53|3708.63|3708.63|3709.53|3709.53|3708.63|3708.63|0
1608812260000|2020-12-24 12:17:40|3708.52|3708.52|3708.25|3708.25|3708.52|3708.52|3708.25|3708.25|0
1608812270000|2020-12-24 12:17:50|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|3708.61|0
1608812280000|2020-12-24 12:18:00|3708.31|3708.31|3709.68|3709.68|3709.68|3709.68|3708.31|3708.31|0
1608812300000|2020-12-24 12:18:20|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|0
1608812310000|2020-12-24 12:18:30|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|3708.22|0
1608812330000|2020-12-24 12:18:50|3707.72|3707.72|3706.65|3706.65|3707.84|3707.84|3706.65|3706.65|0
1608812340000|2020-12-24 12:19:00|3706.53|3706.53|3707.33|3707.33|3707.33|3707.33|3706.53|3706.53|0
1608812350000|2020-12-24 12:19:10|3707.09|3707.09|3706.38|3706.38|3707.09|3707.09|3706.38|3706.38|0
1608812360000|2020-12-24 12:19:20|3707.07|3707.07|3707.07|3707.07|3707.07|3707.07|3707.07|3707.07|0
1608812380000|2020-12-24 12:19:40|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|3707.39|0
1608812400000|2020-12-24 12:20:00|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|3707.44|0
1608812410000|2020-12-24 12:20:10|3707.89|3707.89|3706.6|3706.6|3708.07|3708.07|3706.48|3706.48|0
1608812460000|2020-12-24 12:21:00|3705.24|3705.24|3705.29|3705.29|3705.29|3705.29|3704.84|3704.84|0
1608812470000|2020-12-24 12:21:10|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|3705.44|0
1608812480000|2020-12-24 12:21:20|3705.68|3705.68|3705.68|3705.68|3705.68|3705.68|3705.68|3705.68|0
1608812500000|2020-12-24 12:21:40|3705.62|3705.62|3704.94|3704.94|3705.62|3705.62|3704.94|3704.94|0
1608812520000|2020-12-24 12:22:00|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|0
1608812560000|2020-12-24 12:22:40|3705.71|3705.71|3705.71|3705.71|3705.71|3705.71|3705.71|3705.71|0
1608812570000|2020-12-24 12:22:50|3705.76|3705.76|3706.3|3706.3|3706.3|3706.3|3705.71|3705.71|0
1608812580000|2020-12-24 12:23:00|3706.08|3706.08|3705.69|3705.69|3706.08|3706.08|3705.69|3705.69|0
1608812590000|2020-12-24 12:23:10|3705.21|3705.21|3705|3705|3705.21|3705.21|3705|3705|0
1608812610000|2020-12-24 12:23:30|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|3704.17|0
1608812620000|2020-12-24 12:23:40|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|3703.92|0
1608812640000|2020-12-24 12:24:00|3703.51|3703.51|3703.29|3703.29|3703.62|3703.62|3703.29|3703.29|0
1608812650000|2020-12-24 12:24:10|3704.11|3704.11|3703.22|3703.22|3704.11|3704.11|3703.22|3703.22|0
1608812660000|2020-12-24 12:24:20|3702.89|3702.89|3702.89|3702.89|3703.29|3703.29|3702.89|3702.89|0
1608812670000|2020-12-24 12:24:30|3703.04|3703.04|3705.02|3705.02|3705.02|3705.02|3703.04|3703.04|0
1608812680000|2020-12-24 12:24:40|3705.27|3705.27|3706.46|3706.46|3706.46|3706.46|3705.27|3705.27|0
1608812700000|2020-12-24 12:25:00|3706.38|3706.38|3707.17|3707.17|3707.17|3707.17|3706.38|3706.38|0
1608812710000|2020-12-24 12:25:10|3706.82|3706.82|3706.82|3706.82|3706.82|3706.82|3706.82|3706.82|0
1608812720000|2020-12-24 12:25:20|3706.13|3706.13|3706.13|3706.13|3706.13|3706.13|3706.13|3706.13|0
1608812730000|2020-12-24 12:25:30|3705.74|3705.74|3707.56|3707.56|3707.56|3707.56|3705.29|3705.29|0
1608812740000|2020-12-24 12:25:40|3707.95|3707.95|3707.67|3707.67|3708.35|3708.35|3707.67|3707.67|0
1608812750000|2020-12-24 12:25:50|3707.09|3707.09|3706.77|3706.77|3707.09|3707.09|3706.77|3706.77|0
1608812760000|2020-12-24 12:26:00|3707.35|3707.35|3709.66|3709.66|3709.83|3709.83|3707.35|3707.35|0
1608812770000|2020-12-24 12:26:10|3710.46|3710.46|3711.74|3711.74|3711.74|3711.74|3710.46|3710.46|0
1608812780000|2020-12-24 12:26:20|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|0
1608812790000|2020-12-24 12:26:30|3711.97|3711.97|3714.71|3714.71|3715.11|3715.11|3711.95|3711.95|0
1608812810000|2020-12-24 12:26:50|3713.92|3713.92|3717.83|3717.83|3717.83|3717.83|3713.92|3713.92|0
1608812820000|2020-12-24 12:27:00|3718.3|3718.3|3718.14|3718.14|3718.3|3718.3|3718.14|3718.14|0
1608812830000|2020-12-24 12:27:10|3718.26|3718.26|3714.82|3714.82|3718.26|3718.26|3714.82|3714.82|0
1608812840000|2020-12-24 12:27:20|3714.49|3714.49|3714.61|3714.61|3714.61|3714.61|3714.49|3714.49|0
1608812850000|2020-12-24 12:27:30|3715.3|3715.3|3712.6|3712.6|3716.09|3716.09|3712.6|3712.6|0
1608812860000|2020-12-24 12:27:40|3712.55|3712.55|3716.47|3716.47|3716.47|3716.47|3712.44|3712.44|0
1608812870000|2020-12-24 12:27:50|3717.3|3717.3|3717.64|3717.64|3717.64|3717.64|3717.24|3717.24|0
1608812880000|2020-12-24 12:28:00|3717.24|3717.24|3716.76|3716.76|3717.24|3717.24|3716.76|3716.76|0
1608812890000|2020-12-24 12:28:10|3715.57|3715.57|3715.13|3715.13|3715.57|3715.57|3715.13|3715.13|0
1608812900000|2020-12-24 12:28:20|3714.65|3714.65|3714.65|3714.65|3714.94|3714.94|3714.65|3714.65|0
1608812910000|2020-12-24 12:28:30|3715.47|3715.47|3715.47|3715.47|3717.13|3717.13|3715.47|3715.47|0
1608812920000|2020-12-24 12:28:40|3716.27|3716.27|3714.76|3714.76|3716.27|3716.27|3714.28|3714.28|0
1608812930000|2020-12-24 12:28:50|3716|3716|3716.17|3716.17|3716.17|3716.17|3716|3716|0
1608812940000|2020-12-24 12:29:00|3716.32|3716.32|3716.32|3716.32|3716.32|3716.32|3716.32|3716.32|0
1608812950000|2020-12-24 12:29:10|3715.84|3715.84|3715.34|3715.34|3715.84|3715.84|3714.65|3714.65|0
1608812960000|2020-12-24 12:29:20|3715.63|3715.63|3714.44|3714.44|3715.63|3715.63|3713.65|3713.65|0
1608812970000|2020-12-24 12:29:30|3713.25|3713.25|3715.02|3715.02|3715.02|3715.02|3713.25|3713.25|0
1608812990000|2020-12-24 12:29:50|3715.42|3715.42|3714.94|3714.94|3716.41|3716.41|3711.21|3711.21|0
1609229700000|2020-12-29 08:15:00|3759.03|3759.03|3757.66|3757.66|3759.03|3759.03|3757.66|3757.66|0
1609229710000|2020-12-29 08:15:10|3760.44|3760.44|3763.33|3763.33|3763.33|3763.33|3759.25|3759.25|0
1609229720000|2020-12-29 08:15:20|3763.49|3763.49|3763.87|3763.87|3764.45|3764.45|3763.49|3763.49|0
1609229730000|2020-12-29 08:15:30|3763.79|3763.79|3762.09|3762.09|3764.47|3764.47|3762.09|3762.09|0
1609229740000|2020-12-29 08:15:40|3761.61|3761.61|3761.01|3761.01|3761.61|3761.61|3759.12|3759.12|0
1609229750000|2020-12-29 08:15:50|3761.69|3761.69|3762.37|3762.37|3762.37|3762.37|3761.69|3761.69|0
1609229760000|2020-12-29 08:16:00|3762.64|3762.64|3763.83|3763.83|3763.83|3763.83|3762.64|3762.64|0
1609229770000|2020-12-29 08:16:10|3763.15|3763.15|3761.64|3761.64|3763.15|3763.15|3761.64|3761.64|0
1609229780000|2020-12-29 08:16:20|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|0
1609229790000|2020-12-29 08:16:30|3762.72|3762.72|3764.77|3764.77|3764.77|3764.77|3762.72|3762.72|0
1609229800000|2020-12-29 08:16:40|3765.16|3765.16|3764.37|3764.37|3765.16|3765.16|3764.37|3764.37|0
1609229810000|2020-12-29 08:16:50|3763.97|3763.97|3767.28|3767.28|3767.28|3767.28|3763.97|3763.97|0
1609229820000|2020-12-29 08:17:00|3767.67|3767.67|3771.44|3771.44|3771.44|3771.44|3767.67|3767.67|0
1609229830000|2020-12-29 08:17:10|3772.51|3772.51|3768.97|3768.97|3773.18|3773.18|3768.97|3768.97|0
1609229840000|2020-12-29 08:17:20|3768.17|3768.17|3764.77|3764.77|3768.17|3768.17|3763.58|3763.58|0
1609229850000|2020-12-29 08:17:30|3764.19|3764.19|3762.5|3762.5|3764.19|3764.19|3762.5|3762.5|0
1609229860000|2020-12-29 08:17:40|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|0
1609229870000|2020-12-29 08:17:50|3762.11|3762.11|3764.09|3764.09|3764.09|3764.09|3762.11|3762.11|0
1609229880000|2020-12-29 08:18:00|3762.11|3762.11|3760.52|3760.52|3762.11|3762.11|3760.52|3760.52|0
1609229890000|2020-12-29 08:18:10|3760.22|3760.22|3763.46|3763.46|3763.46|3763.46|3760.22|3760.22|0
1609229900000|2020-12-29 08:18:20|3763.61|3763.61|3765.43|3765.43|3765.43|3765.43|3763.29|3763.29|0
1609229910000|2020-12-29 08:18:30|3765.53|3765.53|3766.58|3766.58|3766.98|3766.98|3765.53|3765.53|0
1609229920000|2020-12-29 08:18:40|3766.88|3766.88|3767.08|3767.08|3767.48|3767.48|3766.88|3766.88|0
1609229930000|2020-12-29 08:18:50|3765.89|3765.89|3766.29|3766.29|3766.29|3766.29|3765.5|3765.5|0
1609229940000|2020-12-29 08:19:00|3765.61|3765.61|3762.85|3762.85|3765.61|3765.61|3762.85|3762.85|0
1609229950000|2020-12-29 08:19:10|3762.27|3762.27|3758.04|3758.04|3762.27|3762.27|3758.04|3758.04|0
1609229960000|2020-12-29 08:19:20|3758.83|3758.83|3760.42|3760.42|3760.42|3760.42|3758.83|3758.83|0
1609229990000|2020-12-29 08:19:50|3762.4|3762.4|3762.8|3762.8|3762.8|3762.8|3761.21|3761.21|0
1609230000000|2020-12-29 08:20:00|3760.81|3760.81|3761.85|3761.85|3761.85|3761.85|3760.81|3760.81|0
1609230010000|2020-12-29 08:20:10|3763.04|3763.04|3762.97|3762.97|3763.76|3763.76|3762.97|3762.97|0
1609230020000|2020-12-29 08:20:20|3763.37|3763.37|3763.37|3763.37|3764.16|3764.16|3763.37|3763.37|0
1609230030000|2020-12-29 08:20:30|3763.76|3763.76|3763.76|3763.76|3763.76|3763.76|3763.76|3763.76|0
1609230040000|2020-12-29 08:20:40|3763.18|3763.18|3763.35|3763.35|3763.35|3763.35|3763.18|3763.18|0
1609230050000|2020-12-29 08:20:50|3764.03|3764.03|3762.59|3762.59|3764.03|3764.03|3762.19|3762.19|0
1609230060000|2020-12-29 08:21:00|3762.01|3762.01|3760.42|3760.42|3762.01|3762.01|3759.23|3759.23|0
1609230070000|2020-12-29 08:21:10|3759.06|3759.06|3757.18|3757.18|3759.06|3759.06|3757.18|3757.18|0
1609230080000|2020-12-29 08:21:20|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|0
1609230090000|2020-12-29 08:21:30|3756.05|3756.05|3755.16|3755.16|3756.35|3756.35|3755.16|3755.16|0
1609230100000|2020-12-29 08:21:40|3756.35|3756.35|3755.16|3755.16|3756.35|3756.35|3755.16|3755.16|0
1609230110000|2020-12-29 08:21:50|3754.47|3754.47|3755.02|3755.02|3755.66|3755.66|3754.47|3754.47|0
1609230120000|2020-12-29 08:22:00|3755.81|3755.81|3757.56|3757.56|3757.56|3757.56|3755.81|3755.81|0
1609230130000|2020-12-29 08:22:10|3757.81|3757.81|3758.61|3758.61|3758.61|3758.61|3757.81|3757.81|0
1609230140000|2020-12-29 08:22:20|3760.59|3760.59|3760.99|3760.99|3760.99|3760.99|3760.59|3760.59|0
1609230150000|2020-12-29 08:22:30|3761.98|3761.98|3759.6|3759.6|3761.98|3761.98|3759.2|3759.2|0
1609230160000|2020-12-29 08:22:40|3758.52|3758.52|3757.96|3757.96|3758.52|3758.52|3757.96|3757.96|0
1609230170000|2020-12-29 08:22:50|3758.36|3758.36|3758.36|3758.36|3758.36|3758.36|3758.36|3758.36|0
1609230180000|2020-12-29 08:23:00|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|0
1609230200000|2020-12-29 08:23:20|3758.57|3758.57|3758.24|3758.24|3758.57|3758.57|3758.24|3758.24|0
1609230210000|2020-12-29 08:23:30|3758.09|3758.09|3752.46|3752.46|3758.09|3758.09|3752.46|3752.46|0
1609230220000|2020-12-29 08:23:40|3753.83|3753.83|3752.56|3752.56|3754.23|3754.23|3752.56|3752.56|0
1609230230000|2020-12-29 08:23:50|3752.61|3752.61|3753.47|3753.47|3753.47|3753.47|3752.28|3752.28|0
1609230240000|2020-12-29 08:24:00|3753.87|3753.87|3750.58|3750.58|3754.26|3754.26|3750.58|3750.58|0
1609230260000|2020-12-29 08:24:20|3754.15|3754.15|3751.77|3751.77|3754.15|3754.15|3751.77|3751.77|0
1609230270000|2020-12-29 08:24:30|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|3752.56|0
1609230280000|2020-12-29 08:24:40|3750.98|3750.98|3750.98|3750.98|3750.98|3750.98|3750.98|3750.98|0
1609230300000|2020-12-29 08:25:00|3752.17|3752.17|3754.83|3754.83|3754.95|3754.95|3752.17|3752.17|0
1609230310000|2020-12-29 08:25:10|3751.65|3751.65|3751.93|3751.93|3752.4|3752.4|3751.65|3751.65|0
1609230320000|2020-12-29 08:25:20|3751.36|3751.36|3750.56|3750.56|3751.36|3751.36|3750.56|3750.56|0
1609230340000|2020-12-29 08:25:40|3750.64|3750.64|3751.82|3751.82|3752.22|3752.22|3750.64|3750.64|0
1609230350000|2020-12-29 08:25:50|3751.74|3751.74|3751.25|3751.25|3752.61|3752.61|3751.25|3751.25|0
1609230360000|2020-12-29 08:26:00|3749.88|3749.88|3749.88|3749.88|3749.88|3749.88|3749.88|3749.88|0
1609230370000|2020-12-29 08:26:10|3750.54|3750.54|3747.1|3747.1|3750.54|3750.54|3747.02|3747.02|0
1609230380000|2020-12-29 08:26:20|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|3747.19|0
1609230390000|2020-12-29 08:26:30|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|0
1609230400000|2020-12-29 08:26:40|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|0
1609230410000|2020-12-29 08:26:50|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|3749.17|0
1609230420000|2020-12-29 08:27:00|3749.96|3749.96|3747.91|3747.91|3749.96|3749.96|3747.91|3747.91|0
1609230430000|2020-12-29 08:27:10|3749.1|3749.1|3751.15|3751.15|3751.15|3751.15|3749.1|3749.1|0
1609230440000|2020-12-29 08:27:20|3751.6|3751.6|3752.5|3752.5|3752.5|3752.5|3750.91|3750.91|0
1609230450000|2020-12-29 08:27:30|3753.3|3753.3|3755.56|3755.56|3755.56|3755.56|3753.3|3753.3|0
1609230460000|2020-12-29 08:27:40|3757.55|3757.55|3758.4|3758.4|3758.65|3758.65|3756.64|3756.64|0
1609230470000|2020-12-29 08:27:50|3757.95|3757.95|3757.95|3757.95|3757.95|3757.95|3757.95|3757.95|0
1609230480000|2020-12-29 08:28:00|3758.35|3758.35|3754.15|3754.15|3758.71|3758.71|3753.74|3753.74|0
1609230490000|2020-12-29 08:28:10|3754.23|3754.23|3759.4|3759.4|3759.4|3759.4|3754.23|3754.23|0
1609230500000|2020-12-29 08:28:20|3760|3760|3761.6|3761.6|3761.6|3761.6|3760|3760|0
1609230510000|2020-12-29 08:28:30|3761.75|3761.75|3762.55|3762.55|3762.55|3762.55|3761.75|3761.75|0
1609230520000|2020-12-29 08:28:40|3760.56|3760.56|3763.32|3763.32|3763.32|3763.32|3759.96|3759.96|0
1609230530000|2020-12-29 08:28:50|3764|3764|3765.73|3765.73|3765.73|3765.73|3764|3764|0
1609230540000|2020-12-29 08:29:00|3766|3766|3766|3766|3766|3766|3766|3766|0
1609230550000|2020-12-29 08:29:10|3766.33|3766.33|3766.5|3766.5|3766.5|3766.5|3766.33|3766.33|0
1609230560000|2020-12-29 08:29:20|3765.81|3765.81|3766.21|3766.21|3766.21|3766.21|3763.83|3763.83|0
1609230570000|2020-12-29 08:29:30|3766.32|3766.32|3769.78|3769.78|3769.78|3769.78|3766.32|3766.32|0
1609230580000|2020-12-29 08:29:40|3769.84|3769.84|3769.44|3769.44|3769.84|3769.84|3769.44|3769.44|0
1609230590000|2020-12-29 08:29:50|3770.12|3770.12|3772.86|3772.86|3772.86|3772.86|3769.83|3769.83|0
1609230600000|2020-12-29 08:30:00|3772.61|3772.61|3772.97|3772.97|3773.62|3773.62|3772.22|3772.22|0
1609230610000|2020-12-29 08:30:10|3771.61|3771.61|3770.93|3770.93|3771.61|3771.61|3770.93|3770.93|0
1609230620000|2020-12-29 08:30:20|3772.3|3772.3|3772.06|3772.06|3773.01|3773.01|3772.06|3772.06|0
1609230630000|2020-12-29 08:30:30|3772.85|3772.85|3772.27|3772.27|3772.85|3772.85|3772.06|3772.06|0
1609230640000|2020-12-29 08:30:40|3771.8|3771.8|3773.38|3773.38|3773.38|3773.38|3771.8|3771.8|0
1609230650000|2020-12-29 08:30:50|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|3774.75|0
1609230660000|2020-12-29 08:31:00|3775.05|3775.05|3771.99|3771.99|3775.05|3775.05|3771.99|3771.99|0
1609230670000|2020-12-29 08:31:10|3770.8|3770.8|3769.45|3769.45|3770.8|3770.8|3768.97|3768.97|0
1609230680000|2020-12-29 08:31:20|3770.24|3770.24|3770.64|3770.64|3770.64|3770.64|3769.85|3769.85|0
1609230690000|2020-12-29 08:31:30|3770.96|3770.96|3772.48|3772.48|3772.48|3772.48|3770.96|3770.96|0
1609230700000|2020-12-29 08:31:40|3772.59|3772.59|3773.27|3773.27|3773.27|3773.27|3772.59|3772.59|0
1609230710000|2020-12-29 08:31:50|3773.95|3773.95|3775|3775|3775.48|3775.48|3773.95|3773.95|0
1609230730000|2020-12-29 08:32:10|3775.21|3775.21|3774.92|3774.92|3775.5|3775.5|3774.92|3774.92|0
1609230740000|2020-12-29 08:32:20|3776.51|3776.51|3777.77|3777.77|3777.77|3777.77|3776.51|3776.51|0
1609230750000|2020-12-29 08:32:30|3776.58|3776.58|3776.97|3776.97|3776.97|3776.97|3776.18|3776.18|0
1609230760000|2020-12-29 08:32:40|3776.87|3776.87|3776.48|3776.48|3776.87|3776.87|3776.48|3776.48|0
1609230770000|2020-12-29 08:32:50|3778.17|3778.17|3778.45|3778.45|3778.57|3778.57|3778.17|3778.17|0
1609230780000|2020-12-29 08:33:00|3778.6|3778.6|3778.46|3778.46|3778.75|3778.75|3778.24|3778.24|0
1609230790000|2020-12-29 08:33:10|3778.51|3778.51|3777.9|3777.9|3778.63|3778.63|3777.26|3777.26|0
1609230800000|2020-12-29 08:33:20|3777.69|3777.69|3778.72|3778.72|3778.72|3778.72|3777.53|3777.53|0
1609230810000|2020-12-29 08:33:30|3778.84|3778.84|3776.57|3776.57|3778.84|3778.84|3776.57|3776.57|0
1609230820000|2020-12-29 08:33:40|3776.48|3776.48|3777.77|3777.77|3777.77|3777.77|3775.69|3775.69|0
1609230830000|2020-12-29 08:33:50|3778.17|3778.17|3779.3|3779.3|3779.3|3779.3|3778.17|3778.17|0
1609230840000|2020-12-29 08:34:00|3779.8|3779.8|3780.56|3780.56|3780.56|3780.56|3779.8|3779.8|0
1609230850000|2020-12-29 08:34:10|3779.88|3779.88|3779.72|3779.72|3779.88|3779.88|3779.72|3779.72|0
1609230860000|2020-12-29 08:34:20|3778.92|3778.92|3778.76|3778.76|3779.03|3779.03|3778.76|3778.76|0
1609230870000|2020-12-29 08:34:30|3778.66|3778.66|3778.76|3778.76|3778.82|3778.82|3778.66|3778.66|0
1609230880000|2020-12-29 08:34:40|3777.7|3777.7|3777.76|3777.76|3777.87|3777.87|3777.7|3777.7|0
1609230890000|2020-12-29 08:34:50|3779.13|3779.13|3777.79|3777.79|3779.13|3779.13|3777.79|3777.79|0
1609230900000|2020-12-29 08:35:00|3776.6|3776.6|3776.09|3776.09|3776.6|3776.6|3776.09|3776.09|0
1609230910000|2020-12-29 08:35:10|3776.88|3776.88|3777.1|3777.1|3777.1|3777.1|3776.88|3776.88|0
1609230920000|2020-12-29 08:35:20|3778.46|3778.46|3779.93|3779.93|3780.61|3780.61|3778.46|3778.46|0
1609230930000|2020-12-29 08:35:30|3781.12|3781.12|3781.36|3781.36|3781.63|3781.63|3781.03|3781.03|0
1609230940000|2020-12-29 08:35:40|3781.6|3781.6|3782.01|3782.01|3782.01|3782.01|3781.6|3781.6|0
1609230960000|2020-12-29 08:36:00|3781.85|3781.85|3780.74|3780.74|3781.85|3781.85|3780.68|3780.68|0
1609230970000|2020-12-29 08:36:10|3781.93|3781.93|3781.87|3781.87|3781.93|3781.93|3781.51|3781.51|0
1609230980000|2020-12-29 08:36:20|3781.82|3781.82|3781.88|3781.88|3781.99|3781.99|3781.82|3781.82|0
1609230990000|2020-12-29 08:36:30|3782.04|3782.04|3782.81|3782.81|3782.81|3782.81|3782.04|3782.04|0
1609231000000|2020-12-29 08:36:40|3782.86|3782.86|3782.46|3782.46|3782.86|3782.86|3782.46|3782.46|0
1609231010000|2020-12-29 08:36:50|3782.41|3782.41|3783.95|3783.95|3784.39|3784.39|3782.41|3782.41|0
1609231030000|2020-12-29 08:37:10|3784.37|3784.37|3784.7|3784.7|3784.7|3784.7|3784.37|3784.37|0
1609231040000|2020-12-29 08:37:20|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|3784.78|0
1609231050000|2020-12-29 08:37:30|3784.87|3784.87|3784.81|3784.81|3784.87|3784.87|3784.81|3784.81|0
1609231070000|2020-12-29 08:37:50|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|3784.97|0
1609231080000|2020-12-29 08:38:00|3785.77|3785.77|3784.48|3784.48|3785.85|3785.85|3784.48|3784.48|0
1609231090000|2020-12-29 08:38:10|3784.59|3784.59|3784.94|3784.94|3785.28|3785.28|3784.48|3784.48|0
1609231100000|2020-12-29 08:38:20|3784.86|3784.86|3783.35|3783.35|3784.86|3784.86|3783.35|3783.35|0
1609231110000|2020-12-29 08:38:30|3784.14|3784.14|3785.56|3785.56|3785.56|3785.56|3784.14|3784.14|0
1609231120000|2020-12-29 08:38:40|3785.96|3785.96|3785.96|3785.96|3785.96|3785.96|3785.96|3785.96|0
1609231130000|2020-12-29 08:38:50|3787.32|3787.32|3788.69|3788.69|3788.69|3788.69|3787.32|3787.32|0
1609231150000|2020-12-29 08:39:10|3789.09|3789.09|3789.58|3789.58|3789.58|3789.58|3789.09|3789.09|0
1609231160000|2020-12-29 08:39:20|3789.63|3789.63|3789.43|3789.43|3789.79|3789.79|3789.43|3789.43|0
1609231170000|2020-12-29 08:39:30|3789.52|3789.52|3788.2|3788.2|3789.52|3789.52|3788.15|3788.15|0
1609231180000|2020-12-29 08:39:40|3787.52|3787.52|3784.59|3784.59|3787.52|3787.52|3784.34|3784.34|0
1609231190000|2020-12-29 08:39:50|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|0
1609231200000|2020-12-29 08:40:00|3784.38|3784.38|3784.48|3784.48|3784.48|3784.48|3784.38|3784.38|0
1609231210000|2020-12-29 08:40:10|3784.09|3784.09|3783|3783|3784.09|3784.09|3783|3783|0
1609231220000|2020-12-29 08:40:20|3783.8|3783.8|3783.65|3783.65|3783.8|3783.8|3783.65|3783.65|0
1609231230000|2020-12-29 08:40:30|3783.6|3783.6|3783.76|3783.76|3783.76|3783.76|3783.6|3783.6|0
1609231240000|2020-12-29 08:40:40|3783.64|3783.64|3783.64|3783.64|3783.64|3783.64|3783.64|3783.64|0
1609231250000|2020-12-29 08:40:50|3783.22|3783.22|3782.26|3782.26|3783.28|3783.28|3782.26|3782.26|0
1609231260000|2020-12-29 08:41:00|3779.49|3779.49|3777.08|3777.08|3779.49|3779.49|3777.08|3777.08|0
1609231270000|2020-12-29 08:41:10|3776.29|3776.29|3775.01|3775.01|3777.65|3777.65|3774.53|3774.53|0
1609231280000|2020-12-29 08:41:20|3775.18|3775.18|3775.18|3775.18|3775.18|3775.18|3775.18|3775.18|0
1609231290000|2020-12-29 08:41:30|3775.97|3775.97|3775.97|3775.97|3775.97|3775.97|3775.97|3775.97|0
1609231300000|2020-12-29 08:41:40|3776.05|3776.05|3776.45|3776.45|3777.53|3777.53|3776.05|3776.05|0
1609231310000|2020-12-29 08:41:50|3776.4|3776.4|3776|3776|3776.4|3776.4|3776|3776|0
1609231320000|2020-12-29 08:42:00|3776.79|3776.79|3777.64|3777.64|3777.64|3777.64|3776.79|3776.79|0
1609231330000|2020-12-29 08:42:10|3777.24|3777.24|3776.45|3776.45|3777.24|3777.24|3776.45|3776.45|0
1609231340000|2020-12-29 08:42:20|3776.34|3776.34|3777.9|3777.9|3777.9|3777.9|3776.34|3776.34|0
1609231350000|2020-12-29 08:42:30|3777.82|3777.82|3777.46|3777.46|3777.87|3777.87|3777.46|3777.46|0
1609231360000|2020-12-29 08:42:40|3777.31|3777.31|3778.05|3778.05|3778.05|3778.05|3775.67|3775.67|0
1609231370000|2020-12-29 08:42:50|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|0
1609231390000|2020-12-29 08:43:10|3777.61|3777.61|3777.31|3777.31|3777.61|3777.61|3777.31|3777.31|0
1609231400000|2020-12-29 08:43:20|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|0
1609231410000|2020-12-29 08:43:30|3777.57|3777.57|3774.28|3774.28|3777.57|3777.57|3774.28|3774.28|0
1609231420000|2020-12-29 08:43:40|3774.23|3774.23|3775.47|3775.47|3775.47|3775.47|3774.23|3774.23|0
1609231430000|2020-12-29 08:43:50|3775.42|3775.42|3776.77|3776.77|3776.77|3776.77|3775.42|3775.42|0
1609231440000|2020-12-29 08:44:00|3777.02|3777.02|3777.7|3777.7|3777.7|3777.7|3777.02|3777.02|0
1609231460000|2020-12-29 08:44:20|3777.87|3777.87|3776.77|3776.77|3777.87|3777.87|3776.77|3776.77|0
1609231480000|2020-12-29 08:44:40|3776.61|3776.61|3774.23|3774.23|3776.61|3776.61|3774.23|3774.23|0
1609231500000|2020-12-29 08:45:00|3775.82|3775.82|3775.29|3775.29|3775.82|3775.82|3774.63|3774.63|0
1609231510000|2020-12-29 08:45:10|3774.63|3774.63|3773.55|3773.55|3774.79|3774.79|3773.55|3773.55|0
1609231530000|2020-12-29 08:45:30|3773.5|3773.5|3771.57|3771.57|3773.55|3773.55|3771.57|3771.57|0
1609231540000|2020-12-29 08:45:40|3771.42|3771.42|3770.79|3770.79|3771.59|3771.59|3770.79|3770.79|0
1609231550000|2020-12-29 08:45:50|3771.98|3771.98|3771.19|3771.19|3771.98|3771.98|3771.19|3771.19|0
1609231560000|2020-12-29 08:46:00|3771.98|3771.98|3768.56|3768.56|3771.98|3771.98|3767.88|3767.88|0
1609231570000|2020-12-29 08:46:10|3768.67|3768.67|3768.67|3768.67|3768.67|3768.67|3768.67|3768.67|0
1609231590000|2020-12-29 08:46:30|3770.65|3770.65|3771.33|3771.33|3771.33|3771.33|3770.65|3770.65|0
1609231600000|2020-12-29 08:46:40|3771.28|3771.28|3771.17|3771.17|3771.28|3771.28|3771.17|3771.17|0
1609231620000|2020-12-29 08:47:00|3771.01|3771.01|3769.42|3769.42|3771.01|3771.01|3769.42|3769.42|0
1609231630000|2020-12-29 08:47:10|3769.9|3769.9|3770.69|3770.69|3770.69|3770.69|3769.9|3769.9|0
1609231640000|2020-12-29 08:47:20|3770.58|3770.58|3770.69|3770.69|3770.69|3770.69|3770.58|3770.58|0
1609231650000|2020-12-29 08:47:30|3771.01|3771.01|3773.49|3773.49|3773.49|3773.49|3771.01|3771.01|0
1609231670000|2020-12-29 08:47:50|3771.9|3771.9|3771.51|3771.51|3771.9|3771.9|3771.51|3771.51|0
1609231680000|2020-12-29 08:48:00|3770.14|3770.14|3770.68|3770.68|3770.68|3770.68|3769.99|3769.99|0
1609231690000|2020-12-29 08:48:10|3771.47|3771.47|3771.71|3771.71|3771.71|3771.71|3771.47|3771.47|0
1609231700000|2020-12-29 08:48:20|3770.91|3770.91|3770.74|3770.74|3770.91|3770.91|3770.74|3770.74|0
1609231710000|2020-12-29 08:48:30|3770.06|3770.06|3768.69|3768.69|3770.06|3770.06|3768.69|3768.69|0
1609231720000|2020-12-29 08:48:40|3769.49|3769.49|3769.49|3769.49|3769.49|3769.49|3769.49|3769.49|0
1609231740000|2020-12-29 08:49:00|3770.85|3770.85|3770.85|3770.85|3770.85|3770.85|3770.6|3770.6|0
1609231750000|2020-12-29 08:49:10|3769.26|3769.26|3768.47|3768.47|3769.26|3769.26|3768.47|3768.47|0
1609231760000|2020-12-29 08:49:20|3768.68|3768.68|3769.3|3769.3|3769.3|3769.3|3768.68|3768.68|0
1609231770000|2020-12-29 08:49:30|3770.49|3770.49|3770.09|3770.09|3770.49|3770.49|3770.09|3770.09|0
1609231780000|2020-12-29 08:49:40|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|0
1609231790000|2020-12-29 08:49:50|3770.09|3770.09|3770.09|3770.09|3770.09|3770.09|3770.09|3770.09|0
1609231800000|2020-12-29 08:50:00|3769.3|3769.3|3769.07|3769.07|3769.3|3769.3|3768.9|3768.9|0
1609231810000|2020-12-29 08:50:10|3769.22|3769.22|3767.46|3767.46|3769.22|3769.22|3767.46|3767.46|0
1609231820000|2020-12-29 08:50:20|3767.86|3767.86|3768.03|3768.03|3768.44|3768.44|3767.65|3767.65|0
1609231830000|2020-12-29 08:50:30|3768.18|3768.18|3767.4|3767.4|3768.47|3768.47|3766.61|3766.61|0
1609231840000|2020-12-29 08:50:40|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|3768.59|0
1609231850000|2020-12-29 08:50:50|3768.74|3768.74|3767.95|3767.95|3768.74|3768.74|3767.95|3767.95|0
1609231860000|2020-12-29 08:51:00|3767.84|3767.84|3764.26|3764.26|3767.84|3767.84|3764.26|3764.26|0
1609231870000|2020-12-29 08:51:10|3763.46|3763.46|3759.18|3759.18|3763.46|3763.46|3759.18|3759.18|0
1609231880000|2020-12-29 08:51:20|3758.85|3758.85|3755.21|3755.21|3758.85|3758.85|3755.21|3755.21|0
1609231890000|2020-12-29 08:51:30|3754.63|3754.63|3757.41|3757.41|3757.41|3757.41|3754.63|3754.63|0
1609231900000|2020-12-29 08:51:40|3756.61|3756.61|3759.63|3759.63|3759.63|3759.63|3756.61|3756.61|0
1609231910000|2020-12-29 08:51:50|3759.68|3759.68|3761.87|3761.87|3761.87|3761.87|3759.68|3759.68|0
1609231930000|2020-12-29 08:52:10|3760.68|3760.68|3759.09|3759.09|3760.68|3760.68|3759.09|3759.09|0
1609231960000|2020-12-29 08:52:40|3761.47|3761.47|3761.19|3761.19|3762.38|3762.38|3761.19|3761.19|0
1609231970000|2020-12-29 08:52:50|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|3761.59|0
1609231980000|2020-12-29 08:53:00|3760.79|3760.79|3760.49|3760.49|3760.79|3760.79|3760.49|3760.49|0
1609232010000|2020-12-29 08:53:30|3760.89|3760.89|3760.9|3760.9|3760.94|3760.94|3760.85|3760.85|0
1609232030000|2020-12-29 08:53:50|3760.11|3760.11|3760.32|3760.32|3760.32|3760.32|3760.11|3760.11|0
1609232040000|2020-12-29 08:54:00|3761.69|3761.69|3763.34|3763.34|3763.34|3763.34|3761.69|3761.69|0
1609232050000|2020-12-29 08:54:10|3763.42|3763.42|3763.34|3763.34|3763.42|3763.42|3763.34|3763.34|0
1609232060000|2020-12-29 08:54:20|3764.13|3764.13|3764.13|3764.13|3764.13|3764.13|3764.13|3764.13|0
1609232070000|2020-12-29 08:54:30|3763.34|3763.34|3762.54|3762.54|3763.34|3763.34|3762.54|3762.54|0
1609232080000|2020-12-29 08:54:40|3760.96|3760.96|3761.64|3761.64|3761.64|3761.64|3760.96|3760.96|0
1609232090000|2020-12-29 08:54:50|3761.59|3761.59|3759.59|3759.59|3761.64|3761.64|3759.59|3759.59|0
1609232100000|2020-12-29 08:55:00|3759.89|3759.89|3759|3759|3759.89|3759.89|3759|3759|0
1609232110000|2020-12-29 08:55:10|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|0
1609232120000|2020-12-29 08:55:20|3757.87|3757.87|3757.87|3757.87|3757.87|3757.87|3757.87|3757.87|0
1609232140000|2020-12-29 08:55:40|3758.53|3758.53|3758.69|3758.69|3758.69|3758.69|3758.53|3758.53|0
1609232160000|2020-12-29 08:56:00|3758.4|3758.4|3758.4|3758.4|3758.4|3758.4|3758.4|3758.4|0
1609232170000|2020-12-29 08:56:10|3758|3758|3759.19|3759.19|3759.19|3759.19|3758|3758|0
1609232180000|2020-12-29 08:56:20|3758.4|3758.4|3759.99|3759.99|3759.99|3759.99|3758.4|3758.4|0
1609232190000|2020-12-29 08:56:30|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|0
1609232200000|2020-12-29 08:56:40|3759.43|3759.43|3758.34|3758.34|3759.43|3759.43|3757.66|3757.66|0
1609232210000|2020-12-29 08:56:50|3757.95|3757.95|3759.14|3759.14|3759.14|3759.14|3757.95|3757.95|0
1609232230000|2020-12-29 08:57:10|3758.74|3758.74|3758.34|3758.34|3758.74|3758.74|3758.34|3758.34|0
1609232240000|2020-12-29 08:57:20|3757.55|3757.55|3757.55|3757.55|3757.55|3757.55|3757.55|3757.55|0
1609232250000|2020-12-29 08:57:30|3757.07|3757.07|3758.51|3758.51|3758.51|3758.51|3757.07|3757.07|0
1609232270000|2020-12-29 08:57:50|3759.3|3759.3|3763.01|3763.01|3763.01|3763.01|3759.3|3759.3|0
1609232280000|2020-12-29 08:58:00|3763.41|3763.41|3761.88|3761.88|3763.46|3763.46|3761.88|3761.88|0
1609232290000|2020-12-29 08:58:10|3762.27|3762.27|3762.38|3762.38|3762.38|3762.38|3762.27|3762.27|0
1609232300000|2020-12-29 08:58:20|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|0
1609232320000|2020-12-29 08:58:40|3764.13|3764.13|3764.82|3764.82|3764.82|3764.82|3764.13|3764.13|0
1609232330000|2020-12-29 08:58:50|3764.42|3764.42|3764.27|3764.27|3764.42|3764.42|3764.27|3764.27|0
1609232340000|2020-12-29 08:59:00|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|0
1609232350000|2020-12-29 08:59:10|3764.26|3764.26|3762.51|3762.51|3764.26|3764.26|3762.51|3762.51|0
1609232380000|2020-12-29 08:59:40|3763.19|3763.19|3765.9|3765.9|3765.9|3765.9|3763.19|3763.19|0
1609232390000|2020-12-29 08:59:50|3766.69|3766.69|3767.41|3767.41|3767.41|3767.41|3766.69|3766.69|0
1609232410000|2020-12-29 09:00:10|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|0
1609232420000|2020-12-29 09:00:20|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|3768.88|0
1609232440000|2020-12-29 09:00:40|3770.25|3770.25|3767.08|3767.08|3770.25|3770.25|3767.08|3767.08|0
1609232450000|2020-12-29 09:00:50|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|3766.91|0
1609232460000|2020-12-29 09:01:00|3766.75|3766.75|3766.8|3766.8|3766.8|3766.8|3766.7|3766.7|0
1609232470000|2020-12-29 09:01:10|3767.6|3767.6|3767.6|3767.6|3767.6|3767.6|3767.6|3767.6|0
1609232480000|2020-12-29 09:01:20|3767.7|3767.7|3768.39|3768.39|3768.39|3768.39|3767.7|3767.7|0
1609232490000|2020-12-29 09:01:30|3769.19|3769.19|3769.33|3769.33|3769.33|3769.33|3769.19|3769.19|0
1609232500000|2020-12-29 09:01:40|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|0
1609232510000|2020-12-29 09:01:50|3767.59|3767.59|3765.92|3765.92|3767.59|3767.59|3765.77|3765.77|0
1609232520000|2020-12-29 09:02:00|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|0
1609232530000|2020-12-29 09:02:10|3765.28|3765.28|3765.69|3765.69|3765.69|3765.69|3765.28|3765.28|0
1609232540000|2020-12-29 09:02:20|3766.09|3766.09|3765.3|3765.3|3766.09|3766.09|3765.3|3765.3|0
1609232550000|2020-12-29 09:02:30|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|0
1609232560000|2020-12-29 09:02:40|3765.68|3765.68|3766.18|3766.18|3766.87|3766.87|3765.68|3765.68|0
1609232570000|2020-12-29 09:02:50|3766.9|3766.9|3767.3|3767.3|3767.3|3767.3|3766.9|3766.9|0
1609232580000|2020-12-29 09:03:00|3765.71|3765.71|3767.59|3767.59|3767.59|3767.59|3765.71|3765.71|0
1609232590000|2020-12-29 09:03:10|3767.8|3767.8|3767.8|3767.8|3769.22|3769.22|3767.8|3767.8|0
1609232600000|2020-12-29 09:03:20|3768.61|3768.61|3769.01|3769.01|3769.01|3769.01|3768.61|3768.61|0
1609232610000|2020-12-29 09:03:30|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|0
1609232630000|2020-12-29 09:03:50|3769.88|3769.88|3768.72|3768.72|3769.88|3769.88|3768.69|3768.69|0
1609232640000|2020-12-29 09:04:00|3769.52|3769.52|3769.52|3769.52|3769.52|3769.52|3769.52|3769.52|0
1609232650000|2020-12-29 09:04:10|3769.68|3769.68|3768.89|3768.89|3769.68|3769.68|3768.49|3768.49|0
1609232660000|2020-12-29 09:04:20|3769.28|3769.28|3769.68|3769.68|3769.68|3769.68|3769.28|3769.28|0
1609232670000|2020-12-29 09:04:30|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|0
1609232680000|2020-12-29 09:04:40|3769.95|3769.95|3768.82|3768.82|3769.95|3769.95|3768.43|3768.43|0
1609232690000|2020-12-29 09:04:50|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|3769.38|0
1609232700000|2020-12-29 09:05:00|3769.43|3769.43|3769.35|3769.35|3769.82|3769.82|3769.35|3769.35|0
1609232710000|2020-12-29 09:05:10|3771.4|3771.4|3772.14|3772.14|3772.59|3772.59|3771.4|3771.4|0
1609232720000|2020-12-29 09:05:20|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|0
1609232730000|2020-12-29 09:05:30|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|0
1609232740000|2020-12-29 09:05:40|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|0
1609232750000|2020-12-29 09:05:50|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|0
1609232760000|2020-12-29 09:06:00|3769.4|3769.4|3769.4|3769.4|3769.4|3769.4|3769.4|3769.4|0
1609232770000|2020-12-29 09:06:10|3768.6|3768.6|3768.6|3768.6|3768.6|3768.6|3768.6|3768.6|0
1609232780000|2020-12-29 09:06:20|3768.21|3768.21|3768.21|3768.21|3768.21|3768.21|3768.21|3768.21|0
1609232790000|2020-12-29 09:06:30|3767.81|3767.81|3767.41|3767.41|3767.81|3767.81|3767.41|3767.41|0
1609232800000|2020-12-29 09:06:40|3768.21|3768.21|3769.57|3769.57|3769.57|3769.57|3768.21|3768.21|0
1609232820000|2020-12-29 09:07:00|3770.26|3770.26|3770.56|3770.56|3770.56|3770.56|3770.26|3770.26|0
1609232830000|2020-12-29 09:07:10|3770.31|3770.31|3771.39|3771.39|3771.39|3771.39|3770.31|3770.31|0
1609232840000|2020-12-29 09:07:20|3770.02|3770.02|3769.24|3769.24|3770.02|3770.02|3768.84|3768.84|0
1609232860000|2020-12-29 09:07:40|3768.84|3768.84|3775.52|3775.52|3775.52|3775.52|3768.84|3768.84|0
1609232870000|2020-12-29 09:07:50|3776.31|3776.31|3775.52|3775.52|3776.31|3776.31|3775.52|3775.52|0
1609232880000|2020-12-29 09:08:00|3775.76|3775.76|3777.72|3777.72|3777.72|3777.72|3775.76|3775.76|0
1609232890000|2020-12-29 09:08:10|3777.87|3777.87|3777.99|3777.99|3778.35|3778.35|3777.87|3777.87|0
1609232900000|2020-12-29 09:08:20|3778.65|3778.65|3778.4|3778.4|3778.65|3778.65|3778.4|3778.4|0
1609232920000|2020-12-29 09:08:40|3778.55|3778.55|3778.7|3778.7|3778.7|3778.7|3778.55|3778.55|0
1609232930000|2020-12-29 09:08:50|3777.51|3777.51|3776.93|3776.93|3777.51|3777.51|3776.93|3776.93|0
1609232940000|2020-12-29 09:09:00|3776.35|3776.35|3777.1|3777.1|3777.1|3777.1|3776.11|3776.11|0
1609232950000|2020-12-29 09:09:10|3776.31|3776.31|3775.5|3775.5|3776.31|3776.31|3775.1|3775.1|0
1609232960000|2020-12-29 09:09:20|3776.18|3776.18|3776.58|3776.58|3776.58|3776.58|3776.18|3776.18|0
1609232980000|2020-12-29 09:09:40|3777.37|3777.37|3776.18|3776.18|3777.37|3777.37|3776.18|3776.18|0
1609232990000|2020-12-29 09:09:50|3774|3774|3773.29|3773.29|3774|3774|3773.29|3773.29|0
1609233000000|2020-12-29 09:10:00|3773.13|3773.13|3773.45|3773.45|3773.45|3773.45|3773.13|3773.13|0
1609233010000|2020-12-29 09:10:10|3774.64|3774.64|3776.69|3776.69|3776.69|3776.69|3774.64|3774.64|0
1609233020000|2020-12-29 09:10:20|3778.05|3778.05|3778.74|3778.74|3778.74|3778.74|3778.05|3778.05|0
1609233030000|2020-12-29 09:10:30|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|0
1609233040000|2020-12-29 09:10:40|3779.13|3779.13|3779.24|3779.24|3779.24|3779.24|3779.13|3779.13|0
1609233050000|2020-12-29 09:10:50|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|3777.87|0
1609233090000|2020-12-29 09:11:30|3776.68|3776.68|3776.6|3776.6|3776.68|3776.68|3776.6|3776.6|0
1609233100000|2020-12-29 09:11:40|3777.79|3777.79|3777.39|3777.39|3777.79|3777.79|3777.39|3777.39|0
1609233120000|2020-12-29 09:12:00|3778.19|3778.19|3778.06|3778.06|3778.19|3778.19|3777.34|3777.34|0
1609233130000|2020-12-29 09:12:10|3778.27|3778.27|3778.67|3778.67|3778.67|3778.67|3778.27|3778.27|0
1609233140000|2020-12-29 09:12:20|3778.27|3778.27|3778.67|3778.67|3778.67|3778.67|3778.27|3778.27|0
1609233150000|2020-12-29 09:12:30|3779.46|3779.46|3780.93|3780.93|3780.93|3780.93|3779.46|3779.46|0
1609233160000|2020-12-29 09:12:40|3781.09|3781.09|3781.89|3781.89|3781.89|3781.89|3781.09|3781.09|0
1609233170000|2020-12-29 09:12:50|3782.28|3782.28|3782.28|3782.28|3782.28|3782.28|3782.28|3782.28|0
1609233200000|2020-12-29 09:13:20|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|0
1609233210000|2020-12-29 09:13:30|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|0
1609233240000|2020-12-29 09:14:00|3780.65|3780.65|3779.29|3779.29|3781.01|3781.01|3778.71|3778.71|0
1609233250000|2020-12-29 09:14:10|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|3780.48|0
1609233260000|2020-12-29 09:14:20|3778.89|3778.89|3774.92|3774.92|3778.89|3778.89|3774.81|3774.81|0
1609233270000|2020-12-29 09:14:30|3775.13|3775.13|3775.35|3775.35|3775.35|3775.35|3775.13|3775.13|0
1609233280000|2020-12-29 09:14:40|3776.14|3776.14|3776.14|3776.14|3776.14|3776.14|3776.14|3776.14|0
1609233300000|2020-12-29 09:15:00|3776.54|3776.54|3777.33|3777.33|3777.33|3777.33|3776.54|3776.54|0
1609233330000|2020-12-29 09:15:30|3777.58|3777.58|3778.04|3778.04|3778.04|3778.04|3777.58|3777.58|0
1609233350000|2020-12-29 09:15:50|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|0
1609233360000|2020-12-29 09:16:00|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|0
1609233380000|2020-12-29 09:16:20|3777.01|3777.01|3777.54|3777.54|3777.54|3777.54|3776.86|3776.86|0
1609233420000|2020-12-29 09:17:00|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|3777.94|0
1609233430000|2020-12-29 09:17:10|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|0
1609233450000|2020-12-29 09:17:30|3776.07|3776.07|3776.86|3776.86|3776.86|3776.86|3776.07|3776.07|0
1609233460000|2020-12-29 09:17:40|3776.33|3776.33|3777.29|3777.29|3777.29|3777.29|3776.33|3776.33|0
1609233470000|2020-12-29 09:17:50|3778.08|3778.08|3780.32|3780.32|3780.32|3780.32|3778.08|3778.08|0
1609233510000|2020-12-29 09:18:30|3781.91|3781.91|3782.32|3782.32|3782.32|3782.32|3781.12|3781.12|0
1609233530000|2020-12-29 09:18:50|3781.99|3781.99|3781.99|3781.99|3781.99|3781.99|3781.99|3781.99|0
1609233540000|2020-12-29 09:19:00|3781.78|3781.78|3781.62|3781.62|3781.78|3781.78|3781.62|3781.62|0
1609233550000|2020-12-29 09:19:10|3780.03|3780.03|3779.3|3779.3|3780.03|3780.03|3779.3|3779.3|0
1609233560000|2020-12-29 09:19:20|3781.29|3781.29|3780.96|3780.96|3781.29|3781.29|3778.91|3778.91|0
1609233570000|2020-12-29 09:19:30|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|3780.56|0
1609233580000|2020-12-29 09:19:40|3780.51|3780.51|3779.29|3779.29|3780.66|3780.66|3779.29|3779.29|0
1609233590000|2020-12-29 09:19:50|3779.44|3779.44|3780.11|3780.11|3780.11|3780.11|3779.31|3779.31|0
1609233620000|2020-12-29 09:20:20|3780.5|3780.5|3780.11|3780.11|3780.5|3780.5|3780.11|3780.11|0
1609233630000|2020-12-29 09:20:30|3779.96|3779.96|3780.11|3780.11|3780.11|3780.11|3779.96|3779.96|0
1609233640000|2020-12-29 09:20:40|3779.71|3779.71|3779.87|3779.87|3779.87|3779.87|3779.71|3779.71|0
1609233650000|2020-12-29 09:20:50|3779.19|3779.19|3779.19|3779.19|3779.19|3779.19|3779.19|3779.19|0
1609233660000|2020-12-29 09:21:00|3777.91|3777.91|3776.26|3776.26|3777.91|3777.91|3776.26|3776.26|0
1609233670000|2020-12-29 09:21:10|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|3775.46|0
1609233680000|2020-12-29 09:21:20|3775.3|3775.3|3775.25|3775.25|3775.3|3775.3|3775.25|3775.25|0
1609233690000|2020-12-29 09:21:30|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|3774.83|0
1609233700000|2020-12-29 09:21:40|3775.63|3775.63|3776.02|3776.02|3776.02|3776.02|3775.63|3775.63|0
1609233710000|2020-12-29 09:21:50|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|0
1609233720000|2020-12-29 09:22:00|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|0
1609233730000|2020-12-29 09:22:10|3774.49|3774.49|3774.15|3774.15|3774.63|3774.63|3774.15|3774.15|0
1609233770000|2020-12-29 09:22:50|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|3774.1|0
1609233780000|2020-12-29 09:23:00|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|3774.22|0
1609233790000|2020-12-29 09:23:10|3775.59|3775.59|3775.98|3775.98|3776.38|3776.38|3775.59|3775.59|0
1609233800000|2020-12-29 09:23:20|3776.13|3776.13|3776.13|3776.13|3776.13|3776.13|3776.13|3776.13|0
1609233810000|2020-12-29 09:23:30|3776.37|3776.37|3776.77|3776.77|3776.77|3776.77|3776.37|3776.37|0
1609233820000|2020-12-29 09:23:40|3777.59|3777.59|3777.67|3777.67|3777.83|3777.83|3777.59|3777.59|0
1609233840000|2020-12-29 09:24:00|3776.48|3776.48|3775.74|3775.74|3776.48|3776.48|3775.34|3775.34|0
1609233850000|2020-12-29 09:24:10|3775.5|3775.5|3775.38|3775.38|3775.5|3775.5|3775.38|3775.38|0
1609233860000|2020-12-29 09:24:20|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|3776.17|0
1609233880000|2020-12-29 09:24:40|3776.5|3776.5|3776.14|3776.14|3776.5|3776.5|3776.14|3776.14|0
1609233890000|2020-12-29 09:24:50|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|0
1609233900000|2020-12-29 09:25:00|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|3778.18|0
1609233910000|2020-12-29 09:25:10|3778.98|3778.98|3779.23|3779.23|3779.23|3779.23|3778.98|3778.98|0
1609233920000|2020-12-29 09:25:20|3779.06|3779.06|3778.81|3778.81|3779.06|3779.06|3778.81|3778.81|0
1609233930000|2020-12-29 09:25:30|3778.89|3778.89|3778.74|3778.74|3778.89|3778.89|3778.74|3778.74|0
1609233940000|2020-12-29 09:25:40|3778.9|3778.9|3778.96|3778.96|3778.96|3778.96|3778.9|3778.9|0
1609233950000|2020-12-29 09:25:50|3779.37|3779.37|3780.47|3780.47|3780.47|3780.47|3779.37|3779.37|0
1609233960000|2020-12-29 09:26:00|3779.68|3779.68|3780.95|3780.95|3780.95|3780.95|3779.68|3779.68|0
1609233970000|2020-12-29 09:26:10|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|0
1609233980000|2020-12-29 09:26:20|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|3780.51|0
1609233990000|2020-12-29 09:26:30|3779.72|3779.72|3779.32|3779.32|3779.72|3779.72|3779.32|3779.32|0
1609234010000|2020-12-29 09:26:50|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|0
1609234020000|2020-12-29 09:27:00|3778.37|3778.37|3775.59|3775.59|3778.37|3778.37|3775.59|3775.59|0
1609234030000|2020-12-29 09:27:10|3775.54|3775.54|3775.77|3775.77|3775.77|3775.77|3775.46|3775.46|0
1609234040000|2020-12-29 09:27:20|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|3775.09|0
1609234050000|2020-12-29 09:27:30|3774.93|3774.93|3775.32|3775.32|3776.12|3776.12|3774.93|3774.93|0
1609234060000|2020-12-29 09:27:40|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|0
1609234070000|2020-12-29 09:27:50|3776.12|3776.12|3775.72|3775.72|3776.12|3776.12|3775.72|3775.72|0
1609234090000|2020-12-29 09:28:10|3775.61|3775.61|3775.83|3775.83|3775.91|3775.91|3775.61|3775.61|0
1609234100000|2020-12-29 09:28:20|3776.62|3776.62|3777.02|3777.02|3777.02|3777.02|3776.62|3776.62|0
1609234110000|2020-12-29 09:28:30|3778.38|3778.38|3778.67|3778.67|3779.07|3779.07|3778.38|3778.38|0
1609234120000|2020-12-29 09:28:40|3779.08|3779.08|3779.17|3779.17|3779.17|3779.17|3779.08|3779.08|0
1609234140000|2020-12-29 09:29:00|3779.33|3779.33|3779.66|3779.66|3779.66|3779.66|3779.33|3779.33|0
1609234150000|2020-12-29 09:29:10|3779.78|3779.78|3781.37|3781.37|3781.37|3781.37|3779.78|3779.78|0
1609234160000|2020-12-29 09:29:20|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|0
1609234170000|2020-12-29 09:29:30|3782.51|3782.51|3782.95|3782.95|3782.95|3782.95|3782.51|3782.51|0
1609234180000|2020-12-29 09:29:40|3783.36|3783.36|3784.97|3784.97|3784.97|3784.97|3783.36|3783.36|0
1609234190000|2020-12-29 09:29:50|3786.95|3786.95|3786.8|3786.8|3787.2|3787.2|3786.8|3786.8|0
1609234200000|2020-12-29 09:30:00|3786.16|3786.16|3785.76|3785.76|3786.16|3786.16|3785.76|3785.76|0
1609234210000|2020-12-29 09:30:10|3788.08|3788.08|3786.89|3786.89|3788.08|3788.08|3786.89|3786.89|0
1609234240000|2020-12-29 09:30:40|3786.64|3786.64|3785.88|3785.88|3786.64|3786.64|3785.88|3785.88|0
1609234260000|2020-12-29 09:31:00|3783.5|3783.5|3780.86|3780.86|3783.5|3783.5|3780.86|3780.86|0
1609234280000|2020-12-29 09:31:20|3780.71|3780.71|3780.56|3780.56|3780.71|3780.71|3780.56|3780.56|0
1609234300000|2020-12-29 09:31:40|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|0
1609234320000|2020-12-29 09:32:00|3780.56|3780.56|3780.17|3780.17|3780.96|3780.96|3780.17|3780.17|0
1609234330000|2020-12-29 09:32:10|3779.77|3779.77|3778.98|3778.98|3779.77|3779.77|3778.98|3778.98|0
1609234340000|2020-12-29 09:32:20|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|0
1609234350000|2020-12-29 09:32:30|3779.73|3779.73|3781.45|3781.45|3781.45|3781.45|3779.73|3779.73|0
1609234360000|2020-12-29 09:32:40|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|0
1609234390000|2020-12-29 09:33:10|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|0
1609234400000|2020-12-29 09:33:20|3779.41|3779.41|3779.54|3779.54|3779.54|3779.54|3779.41|3779.41|0
1609234410000|2020-12-29 09:33:30|3779.37|3779.37|3779.55|3779.55|3779.55|3779.55|3779.15|3779.15|0
1609234420000|2020-12-29 09:33:40|3779.93|3779.93|3780.2|3780.2|3780.31|3780.31|3779.75|3779.75|0
1609234430000|2020-12-29 09:33:50|3780.6|3780.6|3780.6|3780.6|3780.6|3780.6|3780.6|3780.6|0
1609234440000|2020-12-29 09:34:00|3779.92|3779.92|3780.2|3780.2|3780.2|3780.2|3779.92|3779.92|0
1609234450000|2020-12-29 09:34:10|3780.55|3780.55|3780.72|3780.72|3780.72|3780.72|3780.55|3780.55|0
1609234460000|2020-12-29 09:34:20|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|3781.91|0
1609234470000|2020-12-29 09:34:30|3781.86|3781.86|3782.54|3782.54|3782.54|3782.54|3781.86|3781.86|0
1609234490000|2020-12-29 09:34:50|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|3782.94|0
1609234500000|2020-12-29 09:35:00|3782.14|3782.14|3781.58|3781.58|3782.14|3782.14|3781.58|3781.58|0
1609234510000|2020-12-29 09:35:10|3781.66|3781.66|3785.75|3785.75|3785.75|3785.75|3781.66|3781.66|0
1609234520000|2020-12-29 09:35:20|3786.04|3786.04|3786.21|3786.21|3786.46|3786.46|3786.04|3786.04|0
1609234530000|2020-12-29 09:35:30|3787.8|3787.8|3787.55|3787.55|3788.34|3788.34|3787.55|3787.55|0
1609234540000|2020-12-29 09:35:40|3786.76|3786.76|3787.55|3787.55|3787.55|3787.55|3786.36|3786.36|0
1609234550000|2020-12-29 09:35:50|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|3788.92|0
1609234560000|2020-12-29 09:36:00|3788.97|3788.97|3786.03|3786.03|3789.38|3789.38|3786.03|3786.03|0
1609234570000|2020-12-29 09:36:10|3785.98|3785.98|3785.4|3785.4|3786.77|3786.77|3785.4|3785.4|0
1609234580000|2020-12-29 09:36:20|3784.9|3784.9|3782.75|3782.75|3784.9|3784.9|3782.5|3782.5|0
1609234590000|2020-12-29 09:36:30|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1609234600000|2020-12-29 09:36:40|3782.59|3782.59|3782.92|3782.92|3782.92|3782.92|3782.59|3782.59|0
1609234610000|2020-12-29 09:36:50|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|0
1609234620000|2020-12-29 09:37:00|3783.63|3783.63|3784.43|3784.43|3784.43|3784.43|3783.63|3783.63|0
1609234640000|2020-12-29 09:37:20|3784.03|3784.03|3785.79|3785.79|3785.79|3785.79|3784.03|3784.03|0
1609234650000|2020-12-29 09:37:30|3786.19|3786.19|3786.16|3786.16|3786.24|3786.24|3786.16|3786.16|0
1609234660000|2020-12-29 09:37:40|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|3786.95|0
1609234670000|2020-12-29 09:37:50|3786.56|3786.56|3787.53|3787.53|3787.53|3787.53|3786.16|3786.16|0
1609234690000|2020-12-29 09:38:10|3787.38|3787.38|3788.82|3788.82|3788.82|3788.82|3787.38|3787.38|0
1609234700000|2020-12-29 09:38:20|3788.99|3788.99|3789.02|3789.02|3789.02|3789.02|3788.91|3788.91|0
1609234720000|2020-12-29 09:38:40|3790.22|3790.22|3790.06|3790.06|3791.64|3791.64|3790.06|3790.06|0
1609234740000|2020-12-29 09:39:00|3789.97|3789.97|3788.89|3788.89|3789.97|3789.97|3788.89|3788.89|0
1609234750000|2020-12-29 09:39:10|3789|3789|3789.96|3789.96|3789.96|3789.96|3789|3789|0
1609234760000|2020-12-29 09:39:20|3789.57|3789.57|3790.61|3790.61|3790.61|3790.61|3789.57|3789.57|0
1609234770000|2020-12-29 09:39:30|3789.42|3789.42|3789.17|3789.17|3789.42|3789.42|3789.17|3789.17|0
1609234790000|2020-12-29 09:39:50|3789.09|3789.09|3788.44|3788.44|3789.09|3789.09|3788.44|3788.44|0
1609234810000|2020-12-29 09:40:10|3787.76|3787.76|3787.76|3787.76|3787.76|3787.76|3787.76|3787.76|0
1609234820000|2020-12-29 09:40:20|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|0
1609234830000|2020-12-29 09:40:30|3787.61|3787.61|3788.97|3788.97|3788.97|3788.97|3787.61|3787.61|0
1609234840000|2020-12-29 09:40:40|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|3791.02|0
1609234850000|2020-12-29 09:40:50|3790.86|3790.86|3790.86|3790.86|3790.86|3790.86|3790.86|3790.86|0
1609234860000|2020-12-29 09:41:00|3790.46|3790.46|3790.46|3790.46|3790.46|3790.46|3790.46|3790.46|0
1609234870000|2020-12-29 09:41:10|3789.27|3789.27|3790.31|3790.31|3790.46|3790.46|3789.27|3789.27|0
1609234880000|2020-12-29 09:41:20|3791|3791|3791|3791|3791|3791|3791|3791|0
1609234890000|2020-12-29 09:41:30|3789.63|3789.63|3789.46|3789.46|3789.63|3789.63|3789.46|3789.46|0
1609234920000|2020-12-29 09:42:00|3789.86|3789.86|3790.65|3790.65|3790.65|3790.65|3789.86|3789.86|0
1609234930000|2020-12-29 09:42:10|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|3790.9|0
1609234940000|2020-12-29 09:42:20|3790.51|3790.51|3790.79|3790.79|3790.79|3790.79|3790.11|3790.11|0
1609234950000|2020-12-29 09:42:30|3791.19|3791.19|3791.87|3791.87|3791.87|3791.87|3791.19|3791.19|0
1609234960000|2020-12-29 09:42:40|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|0
1609234970000|2020-12-29 09:42:50|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|3790.79|0
1609234980000|2020-12-29 09:43:00|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|0
1609234990000|2020-12-29 09:43:10|3790.2|3790.2|3791.39|3791.39|3791.39|3791.39|3790.2|3790.2|0
1609235000000|2020-12-29 09:43:20|3791.24|3791.24|3791.48|3791.48|3791.88|3791.88|3791.24|3791.24|0
1609235010000|2020-12-29 09:43:30|3790.69|3790.69|3790.61|3790.61|3790.69|3790.69|3790.61|3790.61|0
1609235020000|2020-12-29 09:43:40|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|0
1609235030000|2020-12-29 09:43:50|3789.84|3789.84|3789.05|3789.05|3789.84|3789.84|3789.05|3789.05|0
1609235040000|2020-12-29 09:44:00|3788.55|3788.55|3788.95|3788.95|3788.95|3788.95|3788.55|3788.55|0
1609235050000|2020-12-29 09:44:10|3788.55|3788.55|3788.95|3788.95|3788.95|3788.95|3788.55|3788.55|0
1609235060000|2020-12-29 09:44:20|3788.15|3788.15|3788.15|3788.15|3788.15|3788.15|3788.15|3788.15|0
1609235070000|2020-12-29 09:44:30|3787.99|3787.99|3786.62|3786.62|3787.99|3787.99|3786.62|3786.62|0
1609235080000|2020-12-29 09:44:40|3786.37|3786.37|3787.06|3787.06|3787.06|3787.06|3786.37|3786.37|0
1609235090000|2020-12-29 09:44:50|3786.26|3786.26|3785.58|3785.58|3786.26|3786.26|3785.58|3785.58|0
1609235100000|2020-12-29 09:45:00|3784.9|3784.9|3783.02|3783.02|3784.9|3784.9|3783.02|3783.02|0
1609235110000|2020-12-29 09:45:10|3783.82|3783.82|3783.82|3783.82|3783.82|3783.82|3783.82|3783.82|0
1609235140000|2020-12-29 09:45:40|3782.63|3782.63|3782.21|3782.21|3782.63|3782.63|3782.21|3782.21|0
1609235150000|2020-12-29 09:45:50|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|3781.8|0
1609235160000|2020-12-29 09:46:00|3781.21|3781.21|3781.13|3781.13|3781.21|3781.21|3781.13|3781.13|0
1609235170000|2020-12-29 09:46:10|3781.53|3781.53|3781.92|3781.92|3781.92|3781.92|3780.73|3780.73|0
1609235180000|2020-12-29 09:46:20|3781.24|3781.24|3781.24|3781.24|3781.24|3781.24|3781.24|3781.24|0
1609235190000|2020-12-29 09:46:30|3780.45|3780.45|3780.75|3780.75|3780.75|3780.75|3780.45|3780.45|0
1609235200000|2020-12-29 09:46:40|3783.48|3783.48|3782.11|3782.11|3783.48|3783.48|3782.11|3782.11|0
1609235210000|2020-12-29 09:46:50|3781.43|3781.43|3779.47|3779.47|3781.43|3781.43|3779.47|3779.47|0
1609235220000|2020-12-29 09:47:00|3779.31|3779.31|3779.07|3779.07|3779.31|3779.31|3777.49|3777.49|0
1609235230000|2020-12-29 09:47:10|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|3779.23|0
1609235240000|2020-12-29 09:47:20|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|0
1609235250000|2020-12-29 09:47:30|3779.74|3779.74|3779.74|3779.74|3779.74|3779.74|3779.74|3779.74|0
1609235260000|2020-12-29 09:47:40|3780.42|3780.42|3779.74|3779.74|3780.42|3780.42|3779.74|3779.74|0
1609235270000|2020-12-29 09:47:50|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|0
1609235280000|2020-12-29 09:48:00|3780.12|3780.12|3779.43|3779.43|3781.7|3781.7|3779.43|3779.43|0
1609235290000|2020-12-29 09:48:10|3779.83|3779.83|3780.23|3780.23|3780.23|3780.23|3779.83|3779.83|0
1609235300000|2020-12-29 09:48:20|3780.35|3780.35|3780.35|3780.35|3780.35|3780.35|3780.35|3780.35|0
1609235320000|2020-12-29 09:48:40|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|0
1609235330000|2020-12-29 09:48:50|3779.8|3779.8|3779.8|3779.8|3779.8|3779.8|3779.8|3779.8|0
1609235340000|2020-12-29 09:49:00|3779.4|3779.4|3779.65|3779.65|3779.8|3779.8|3779.4|3779.4|0
1609235350000|2020-12-29 09:49:10|3780.84|3780.84|3782.21|3782.21|3782.89|3782.89|3780.84|3780.84|0
1609235360000|2020-12-29 09:49:20|3783.4|3783.4|3783.62|3783.62|3784.1|3784.1|3783.4|3783.4|0
1609235380000|2020-12-29 09:49:40|3783.47|3783.47|3783.39|3783.39|3783.47|3783.47|3783.39|3783.39|0
1609235390000|2020-12-29 09:49:50|3783.14|3783.14|3783.14|3783.14|3783.14|3783.14|3783.14|3783.14|0
1609235400000|2020-12-29 09:50:00|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|0
1609235410000|2020-12-29 09:50:10|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|0
1609235420000|2020-12-29 09:50:20|3782.1|3782.1|3782.1|3782.1|3782.1|3782.1|3782.1|3782.1|0
1609235430000|2020-12-29 09:50:30|3782.42|3782.42|3783.07|3783.07|3783.31|3783.31|3782.42|3782.42|0
1609235440000|2020-12-29 09:50:40|3783.19|3783.19|3785.45|3785.45|3785.45|3785.45|3783.19|3783.19|0
1609235450000|2020-12-29 09:50:50|3785.8|3785.8|3785.95|3785.95|3785.95|3785.95|3785.8|3785.8|0
1609235460000|2020-12-29 09:51:00|3786.35|3786.35|3785.56|3785.56|3786.75|3786.75|3785.56|3785.56|0
1609235470000|2020-12-29 09:51:10|3785.47|3785.47|3784.76|3784.76|3785.47|3785.47|3784.76|3784.76|0
1609235490000|2020-12-29 09:51:30|3784.92|3784.92|3784.92|3784.92|3784.92|3784.92|3784.92|3784.92|0
1609235500000|2020-12-29 09:51:40|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|3784.53|0
1609235510000|2020-12-29 09:51:50|3785.21|3785.21|3785.62|3785.62|3785.62|3785.62|3785.21|3785.21|0
1609235520000|2020-12-29 09:52:00|3784.94|3784.94|3782.14|3782.14|3784.94|3784.94|3782.14|3782.14|0
1609235540000|2020-12-29 09:52:20|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|0
1609235570000|2020-12-29 09:52:50|3781.75|3781.75|3781.75|3781.75|3781.75|3781.75|3781.75|3781.75|0
1609235580000|2020-12-29 09:53:00|3780.95|3780.95|3781.43|3781.43|3781.43|3781.43|3780.95|3780.95|0
1609235600000|2020-12-29 09:53:20|3781.6|3781.6|3781.2|3781.2|3781.6|3781.6|3781.2|3781.2|0
1609235620000|2020-12-29 09:53:40|3781.99|3781.99|3781.2|3781.2|3781.99|3781.99|3781.2|3781.2|0
1609235630000|2020-12-29 09:53:50|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|0
1609235640000|2020-12-29 09:54:00|3781.76|3781.76|3781.37|3781.37|3781.76|3781.76|3781.37|3781.37|0
1609235650000|2020-12-29 09:54:10|3782.16|3782.16|3781.83|3781.83|3782.16|3782.16|3781.83|3781.83|0
1609235660000|2020-12-29 09:54:20|3781.66|3781.66|3783.01|3783.01|3783.01|3783.01|3781.66|3781.66|0
1609235670000|2020-12-29 09:54:30|3783.42|3783.42|3783.82|3783.82|3783.82|3783.82|3783.42|3783.42|0
1609235680000|2020-12-29 09:54:40|3783.14|3783.14|3783.03|3783.03|3783.71|3783.71|3782.94|3782.94|0
1609235690000|2020-12-29 09:54:50|3783.11|3783.11|3785.24|3785.24|3785.24|3785.24|3783.06|3783.06|0
1609235700000|2020-12-29 09:55:00|3784.99|3784.99|3783.98|3783.98|3784.99|3784.99|3783.98|3783.98|0
1609235710000|2020-12-29 09:55:10|3783.65|3783.65|3782.24|3782.24|3783.65|3783.65|3781.05|3781.05|0
1609235720000|2020-12-29 09:55:20|3780.25|3780.25|3779.32|3779.32|3780.25|3780.25|3779.32|3779.32|0
1609235750000|2020-12-29 09:55:50|3778.64|3778.64|3778.79|3778.79|3778.79|3778.79|3778.39|3778.39|0
1609235760000|2020-12-29 09:56:00|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|0
1609235770000|2020-12-29 09:56:10|3776.91|3776.91|3777.71|3777.71|3777.71|3777.71|3776.52|3776.52|0
1609235780000|2020-12-29 09:56:20|3778.1|3778.1|3778.9|3778.9|3778.9|3778.9|3778.1|3778.1|0
1609235790000|2020-12-29 09:56:30|3778.6|3778.6|3779.53|3779.53|3779.53|3779.53|3778.6|3778.6|0
1609235810000|2020-12-29 09:56:50|3780.32|3780.32|3781.12|3781.12|3781.12|3781.12|3780.32|3780.32|0
1609235820000|2020-12-29 09:57:00|3781.42|3781.42|3782.48|3782.48|3782.48|3782.48|3781.42|3781.42|0
1609235830000|2020-12-29 09:57:10|3781.68|3781.68|3782.08|3782.08|3782.08|3782.08|3781.68|3781.68|0
1609235840000|2020-12-29 09:57:20|3782.76|3782.76|3783.16|3783.16|3783.16|3783.16|3782.76|3782.76|0
1609235850000|2020-12-29 09:57:30|3782.76|3782.76|3782.85|3782.85|3782.85|3782.85|3782.76|3782.76|0
1609235860000|2020-12-29 09:57:40|3782.7|3782.7|3782.91|3782.91|3782.91|3782.91|3782.7|3782.7|0
1609235870000|2020-12-29 09:57:50|3783.07|3783.07|3783.07|3783.07|3783.07|3783.07|3783.07|3783.07|0
1609235880000|2020-12-29 09:58:00|3782.67|3782.67|3779.91|3779.91|3782.67|3782.67|3779.91|3779.91|0
1609235890000|2020-12-29 09:58:10|3780.27|3780.27|3780.27|3780.27|3780.27|3780.27|3780.27|3780.27|0
1609235900000|2020-12-29 09:58:20|3780.38|3780.38|3780.5|3780.5|3780.5|3780.5|3780.38|3780.38|0
1609235920000|2020-12-29 09:58:40|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|0
1609235930000|2020-12-29 09:58:50|3780|3780|3780.4|3780.4|3780.4|3780.4|3780|3780|0
1609235950000|2020-12-29 09:59:10|3780.79|3780.79|3780.79|3780.79|3780.79|3780.79|3780.79|3780.79|0
1609235970000|2020-12-29 09:59:30|3780|3780|3779.6|3779.6|3780|3780|3779.6|3779.6|0
1609235980000|2020-12-29 09:59:40|3779.27|3779.27|3780.64|3780.64|3780.64|3780.64|3779.27|3779.27|0
1609236020000|2020-12-29 10:00:20|3782.4|3782.4|3782.4|3782.4|3782.4|3782.4|3782.4|3782.4|0
1609236030000|2020-12-29 10:00:30|3782|3782|3781.61|3781.61|3782|3782|3781.21|3781.21|0
1609236040000|2020-12-29 10:00:40|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|0
1609236050000|2020-12-29 10:00:50|3780.81|3780.81|3780.65|3780.65|3780.81|3780.81|3780.65|3780.65|0
1609236070000|2020-12-29 10:01:10|3781.05|3781.05|3781.44|3781.44|3781.44|3781.44|3781.05|3781.05|0
1609236080000|2020-12-29 10:01:20|3781.77|3781.77|3781.86|3781.86|3781.86|3781.86|3781.77|3781.77|0
1609236090000|2020-12-29 10:01:30|3782.02|3782.02|3785.1|3785.1|3785.1|3785.1|3782.02|3782.02|0
1609236100000|2020-12-29 10:01:40|3785.44|3785.44|3786.07|3786.07|3786.07|3786.07|3785.44|3785.44|0
1609236120000|2020-12-29 10:02:00|3785.83|3785.83|3785.89|3785.89|3785.89|3785.89|3785.83|3785.83|0
1609236130000|2020-12-29 10:02:10|3786.24|3786.24|3786.62|3786.62|3786.74|3786.74|3786.24|3786.24|0
1609236140000|2020-12-29 10:02:20|3786.92|3786.92|3788.39|3788.39|3788.39|3788.39|3786.92|3786.92|0
1609236150000|2020-12-29 10:02:30|3788.79|3788.79|3789.19|3789.19|3789.58|3789.58|3788.79|3788.79|0
1609236160000|2020-12-29 10:02:40|3788.79|3788.79|3788.69|3788.69|3788.79|3788.79|3788.39|3788.39|0
1609236170000|2020-12-29 10:02:50|3789.35|3789.35|3787.12|3787.12|3789.35|3789.35|3787.12|3787.12|0
1609236190000|2020-12-29 10:03:10|3787.04|3787.04|3787.04|3787.04|3787.04|3787.04|3787.04|3787.04|0
1609236200000|2020-12-29 10:03:20|3787.43|3787.43|3785.42|3785.42|3787.43|3787.43|3785.42|3785.42|0
1609236210000|2020-12-29 10:03:30|3785.02|3785.02|3782.74|3782.74|3785.02|3785.02|3782.74|3782.74|0
1609236220000|2020-12-29 10:03:40|3782.69|3782.69|3781.9|3781.9|3782.69|3782.69|3781.9|3781.9|0
1609236230000|2020-12-29 10:03:50|3782.29|3782.29|3781.5|3781.5|3782.29|3782.29|3781.5|3781.5|0
1609236240000|2020-12-29 10:04:00|3781.9|3781.9|3781.1|3781.1|3781.9|3781.9|3781.1|3781.1|0
1609236250000|2020-12-29 10:04:10|3780.71|3780.71|3779.91|3779.91|3780.71|3780.71|3779.91|3779.91|0
1609236260000|2020-12-29 10:04:20|3780.71|3780.71|3780.31|3780.31|3780.71|3780.71|3780.31|3780.31|0
1609236270000|2020-12-29 10:04:30|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|3779.63|0
1609236300000|2020-12-29 10:05:00|3779.13|3779.13|3779.05|3779.05|3779.13|3779.13|3779.05|3779.05|0
1609236310000|2020-12-29 10:05:10|3779.84|3779.84|3779.44|3779.44|3779.84|3779.84|3779.44|3779.44|0
1609236320000|2020-12-29 10:05:20|3779.34|3779.34|3778.46|3778.46|3779.34|3779.34|3778.46|3778.46|0
1609236330000|2020-12-29 10:05:30|3778.52|3778.52|3777.16|3777.16|3778.52|3778.52|3777.16|3777.16|0
1609236350000|2020-12-29 10:05:50|3777.56|3777.56|3778.24|3778.24|3778.24|3778.24|3777.56|3777.56|0
1609236360000|2020-12-29 10:06:00|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|0
1609236370000|2020-12-29 10:06:10|3778.24|3778.24|3777.1|3777.1|3778.24|3778.24|3776.7|3776.7|0
1609236380000|2020-12-29 10:06:20|3776.7|3776.7|3777.1|3777.1|3777.1|3777.1|3776.7|3776.7|0
1609236390000|2020-12-29 10:06:30|3776.42|3776.42|3776.53|3776.53|3777.21|3777.21|3776.42|3776.42|0
1609236400000|2020-12-29 10:06:40|3776.13|3776.13|3775.97|3775.97|3776.13|3776.13|3775.97|3775.97|0
1609236410000|2020-12-29 10:06:50|3775.57|3775.57|3776.76|3776.76|3776.76|3776.76|3775.57|3775.57|0
1609236420000|2020-12-29 10:07:00|3776.43|3776.43|3776.68|3776.68|3776.68|3776.68|3776.43|3776.43|0
1609236430000|2020-12-29 10:07:10|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|0
1609236440000|2020-12-29 10:07:20|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|3776.43|0
1609236460000|2020-12-29 10:07:40|3776.48|3776.48|3776.46|3776.46|3776.5|3776.5|3776.35|3776.35|0
1609236470000|2020-12-29 10:07:50|3776.85|3776.85|3777.02|3777.02|3777.02|3777.02|3776.85|3776.85|0
1609236480000|2020-12-29 10:08:00|3777.35|3777.35|3777.35|3777.35|3777.43|3777.43|3777.35|3777.35|0
1609236490000|2020-12-29 10:08:10|3778.54|3778.54|3779.73|3779.73|3779.73|3779.73|3778.54|3778.54|0
1609236510000|2020-12-29 10:08:30|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|0
1609236540000|2020-12-29 10:09:00|3779.9|3779.9|3779.6|3779.6|3779.9|3779.9|3779.6|3779.6|0
1609236550000|2020-12-29 10:09:10|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|0
1609236570000|2020-12-29 10:09:30|3780.28|3780.28|3780.28|3780.28|3780.28|3780.28|3780.28|3780.28|0
1609236600000|2020-12-29 10:10:00|3780.69|3780.69|3780.61|3780.61|3780.69|3780.69|3780.61|3780.61|0
1609236610000|2020-12-29 10:10:10|3781|3781|3781|3781|3781|3781|3781|3781|0
1609236620000|2020-12-29 10:10:20|3780.51|3780.51|3780.35|3780.35|3780.51|3780.51|3780.35|3780.35|0
1609236630000|2020-12-29 10:10:30|3779.66|3779.66|3778.42|3778.42|3779.66|3779.66|3778.42|3778.42|0
1609236670000|2020-12-29 10:11:10|3778.82|3778.82|3780.13|3780.13|3781.37|3781.37|3778.42|3778.42|0
1609236680000|2020-12-29 10:11:20|3780.81|3780.81|3782.3|3782.3|3782.3|3782.3|3780.81|3780.81|0
1609236700000|2020-12-29 10:11:40|3781.62|3781.62|3780.83|3780.83|3781.62|3781.62|3780.83|3780.83|0
1609236710000|2020-12-29 10:11:50|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|0
1609236720000|2020-12-29 10:12:00|3781.52|3781.52|3782.89|3782.89|3782.89|3782.89|3780.84|3780.84|0
1609236740000|2020-12-29 10:12:20|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|0
1609236750000|2020-12-29 10:12:30|3782.32|3782.32|3782.44|3782.44|3782.44|3782.44|3782.32|3782.32|0
1609236760000|2020-12-29 10:12:40|3782.84|3782.84|3783.58|3783.58|3783.58|3783.58|3782.84|3782.84|0
1609236770000|2020-12-29 10:12:50|3783.98|3783.98|3783.19|3783.19|3783.98|3783.98|3783.19|3783.19|0
1609236780000|2020-12-29 10:13:00|3782.5|3782.5|3782.5|3782.5|3782.5|3782.5|3782.5|3782.5|0
1609236790000|2020-12-29 10:13:10|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|3782.9|0
1609236800000|2020-12-29 10:13:20|3782.65|3782.65|3782.4|3782.4|3783.34|3783.34|3782.4|3782.4|0
1609236810000|2020-12-29 10:13:30|3782.52|3782.52|3782.52|3782.52|3782.52|3782.52|3782.52|3782.52|0
1609236820000|2020-12-29 10:13:40|3782.13|3782.13|3781.44|3781.44|3782.13|3782.13|3781.44|3781.44|0
1609236830000|2020-12-29 10:13:50|3780.76|3780.76|3780.76|3780.76|3780.76|3780.76|3780.76|3780.76|0
1609236850000|2020-12-29 10:14:10|3780.36|3780.36|3780.08|3780.08|3780.76|3780.76|3780.08|3780.08|0
1609236900000|2020-12-29 10:15:00|3779.72|3779.72|3780.91|3780.91|3780.91|3780.91|3779.72|3779.72|0
1609236920000|2020-12-29 10:15:20|3780.99|3780.99|3781.08|3781.08|3781.39|3781.39|3780.99|3780.99|0
1609236930000|2020-12-29 10:15:30|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|0
1609236940000|2020-12-29 10:15:40|3781.08|3781.08|3780.39|3780.39|3781.08|3781.08|3780.39|3780.39|0
1609236960000|2020-12-29 10:16:00|3780.06|3780.06|3778.04|3778.04|3780.06|3780.06|3778.04|3778.04|0
1609236970000|2020-12-29 10:16:10|3780.02|3780.02|3778.83|3778.83|3780.02|3780.02|3778.83|3778.83|0
1609236980000|2020-12-29 10:16:20|3779.63|3779.63|3779.23|3779.23|3779.63|3779.63|3779.23|3779.23|0
1609236990000|2020-12-29 10:16:30|3778.83|3778.83|3777.86|3777.86|3778.83|3778.83|3777.47|3777.47|0
1609237000000|2020-12-29 10:16:40|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|0
1609237010000|2020-12-29 10:16:50|3777.3|3777.3|3776.26|3776.26|3777.3|3777.3|3776.26|3776.26|0
1609237030000|2020-12-29 10:17:10|3776.14|3776.14|3776.02|3776.02|3776.14|3776.14|3776.02|3776.02|0
1609237040000|2020-12-29 10:17:20|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|0
1609237050000|2020-12-29 10:17:30|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|0
1609237060000|2020-12-29 10:17:40|3776.71|3776.71|3776.54|3776.54|3776.71|3776.71|3776.54|3776.54|0
1609237070000|2020-12-29 10:17:50|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|0
1609237100000|2020-12-29 10:18:20|3777.06|3777.06|3775.45|3775.45|3777.06|3777.06|3775.45|3775.45|0
1609237110000|2020-12-29 10:18:30|3774.26|3774.26|3773.29|3773.29|3774.66|3774.66|3773.29|3773.29|0
1609237120000|2020-12-29 10:18:40|3772.61|3772.61|3772.61|3772.61|3772.61|3772.61|3772.61|3772.61|0
1609237130000|2020-12-29 10:18:50|3772.28|3772.28|3772.11|3772.11|3772.28|3772.28|3772.11|3772.11|0
1609237140000|2020-12-29 10:19:00|3771.72|3771.72|3771.32|3771.32|3771.72|3771.72|3771.32|3771.32|0
1609237150000|2020-12-29 10:19:10|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|3771.17|0
1609237180000|2020-12-29 10:19:40|3771.22|3771.22|3771.34|3771.34|3771.34|3771.34|3771.22|3771.22|0
1609237190000|2020-12-29 10:19:50|3771.51|3771.51|3772.75|3772.75|3772.75|3772.75|3771.51|3771.51|0
1609237200000|2020-12-29 10:20:00|3774.12|3774.12|3774.8|3774.8|3774.8|3774.8|3774.12|3774.12|0
1609237230000|2020-12-29 10:20:30|3776.17|3776.17|3776.45|3776.45|3776.57|3776.57|3776.17|3776.17|0
1609237250000|2020-12-29 10:20:50|3776.28|3776.28|3775.01|3775.01|3776.28|3776.28|3775.01|3775.01|0
1609237260000|2020-12-29 10:21:00|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|3774.21|0
1609237270000|2020-12-29 10:21:10|3774.05|3774.05|3773.24|3773.24|3774.05|3774.05|3773.24|3773.24|0
1609237280000|2020-12-29 10:21:20|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|0
1609237290000|2020-12-29 10:21:30|3772.27|3772.27|3772.27|3772.27|3772.27|3772.27|3772.27|3772.27|0
1609237310000|2020-12-29 10:21:50|3772.66|3772.66|3772.75|3772.75|3772.75|3772.75|3772.66|3772.66|0
1609237320000|2020-12-29 10:22:00|3773.54|3773.54|3773.62|3773.62|3773.62|3773.62|3773.54|3773.54|0
1609237330000|2020-12-29 10:22:10|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|0
1609237340000|2020-12-29 10:22:20|3774.69|3774.69|3775.63|3775.63|3775.63|3775.63|3774.69|3774.69|0
1609237360000|2020-12-29 10:22:40|3774.94|3774.94|3774.31|3774.31|3774.94|3774.94|3774.31|3774.31|0
1609237370000|2020-12-29 10:22:50|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|0
1609237380000|2020-12-29 10:23:00|3773.34|3773.34|3773.85|3773.85|3773.85|3773.85|3772.66|3772.66|0
1609237410000|2020-12-29 10:23:30|3774.67|3774.67|3774.42|3774.42|3774.67|3774.67|3774.42|3774.42|0
1609237440000|2020-12-29 10:24:00|3774.18|3774.18|3773.38|3773.38|3774.18|3774.18|3773.38|3773.38|0
1609237450000|2020-12-29 10:24:10|3772.59|3772.59|3772.71|3772.71|3772.71|3772.71|3772.59|3772.59|0
1609237480000|2020-12-29 10:24:40|3772.66|3772.66|3773.05|3773.05|3773.45|3773.45|3772.66|3772.66|0
1609237500000|2020-12-29 10:25:00|3773.16|3773.16|3773.37|3773.37|3773.37|3773.37|3773.16|3773.16|0
1609237510000|2020-12-29 10:25:10|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|3772.58|0
1609237520000|2020-12-29 10:25:20|3772.18|3772.18|3772.18|3772.18|3772.18|3772.18|3772.18|3772.18|0
1609237530000|2020-12-29 10:25:30|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|0
1609237540000|2020-12-29 10:25:40|3771.24|3771.24|3771.24|3771.24|3771.24|3771.24|3771.24|3771.24|0
1609237550000|2020-12-29 10:25:50|3771.08|3771.08|3771.03|3771.03|3771.08|3771.08|3771.03|3771.03|0
1609237580000|2020-12-29 10:26:20|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|0
1609237590000|2020-12-29 10:26:30|3771.82|3771.82|3771.67|3771.67|3771.82|3771.82|3771.67|3771.67|0
1609237610000|2020-12-29 10:26:50|3770.88|3770.88|3770.55|3770.55|3770.88|3770.88|3770.55|3770.55|0
1609237670000|2020-12-29 10:27:50|3770.94|3770.94|3770.28|3770.28|3770.94|3770.94|3770.28|3770.28|0
1609237680000|2020-12-29 10:28:00|3770.2|3770.2|3769.8|3769.8|3770.2|3770.2|3769.8|3769.8|0
1609237690000|2020-12-29 10:28:10|3769.95|3769.95|3771.23|3771.23|3771.23|3771.23|3769.95|3769.95|0
1609237700000|2020-12-29 10:28:20|3771.35|3771.35|3769.3|3769.3|3771.35|3771.35|3769.3|3769.3|0
1609237710000|2020-12-29 10:28:30|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|3768.61|0
1609237720000|2020-12-29 10:28:40|3768.22|3768.22|3766.56|3766.56|3768.22|3768.22|3766.16|3766.16|0
1609237730000|2020-12-29 10:28:50|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|3765.98|0
1609237740000|2020-12-29 10:29:00|3766.08|3766.08|3766.03|3766.03|3766.08|3766.08|3766.03|3766.03|0
1609237750000|2020-12-29 10:29:10|3766.8|3766.8|3766.65|3766.65|3766.8|3766.8|3766.65|3766.65|0
1609237790000|2020-12-29 10:29:50|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|3766.25|0
1609237800000|2020-12-29 10:30:00|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|3765.42|0
1609237810000|2020-12-29 10:30:10|3765.82|3765.82|3765.93|3765.93|3765.93|3765.93|3764.74|3764.74|0
1609237820000|2020-12-29 10:30:20|3765.25|3765.25|3764.85|3764.85|3765.25|3765.25|3764.85|3764.85|0
1609237830000|2020-12-29 10:30:30|3764.8|3764.8|3764.8|3764.8|3764.8|3764.8|3764.8|3764.8|0
1609237840000|2020-12-29 10:30:40|3765.59|3765.59|3765.71|3765.71|3765.71|3765.71|3765.59|3765.59|0
1609237850000|2020-12-29 10:30:50|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|0
1609237860000|2020-12-29 10:31:00|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|0
1609237880000|2020-12-29 10:31:20|3765.28|3765.28|3765.03|3765.03|3765.28|3765.28|3765.03|3765.03|0
1609237890000|2020-12-29 10:31:30|3764.28|3764.28|3764.12|3764.12|3764.28|3764.28|3764.12|3764.12|0
1609237900000|2020-12-29 10:31:40|3763.72|3763.72|3763.99|3763.99|3763.99|3763.99|3763.72|3763.72|0
1609237920000|2020-12-29 10:32:00|3765.18|3765.18|3763.99|3763.99|3765.18|3765.18|3763.99|3763.99|0
1609237930000|2020-12-29 10:32:10|3764.78|3764.78|3764.37|3764.37|3764.78|3764.78|3764.37|3764.37|0
1609237940000|2020-12-29 10:32:20|3764.45|3764.45|3764.2|3764.2|3764.45|3764.45|3764.2|3764.2|0
1609237950000|2020-12-29 10:32:30|3764.53|3764.53|3766.42|3766.42|3766.42|3766.42|3764.53|3764.53|0
1609237980000|2020-12-29 10:33:00|3766.49|3766.49|3766.53|3766.53|3766.77|3766.77|3766.37|3766.37|0
1609238010000|2020-12-29 10:33:30|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|3765.16|0
1609238020000|2020-12-29 10:33:40|3764.76|3764.76|3764.76|3764.76|3764.76|3764.76|3764.76|3764.76|0
1609238030000|2020-12-29 10:33:50|3765.16|3765.16|3768.29|3768.29|3768.29|3768.29|3765.16|3765.16|0
1609238050000|2020-12-29 10:34:10|3768.13|3768.13|3767.71|3767.71|3768.46|3768.46|3767.71|3767.71|0
1609238080000|2020-12-29 10:34:40|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|0
1609238090000|2020-12-29 10:34:50|3767.21|3767.21|3767.16|3767.16|3767.21|3767.21|3767.16|3767.16|0
1609238100000|2020-12-29 10:35:00|3767.84|3767.84|3769.43|3769.43|3769.43|3769.43|3767.84|3767.84|0
1609238110000|2020-12-29 10:35:10|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|0
1609238120000|2020-12-29 10:35:20|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|0
1609238130000|2020-12-29 10:35:30|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|3770.11|0
1609238140000|2020-12-29 10:35:40|3769.61|3769.61|3768.14|3768.14|3769.61|3769.61|3768.14|3768.14|0
1609238150000|2020-12-29 10:35:50|3768.93|3768.93|3768.53|3768.53|3768.93|3768.93|3768.53|3768.53|0
1609238160000|2020-12-29 10:36:00|3767.85|3767.85|3766.48|3766.48|3767.85|3767.85|3766.48|3766.48|0
1609238180000|2020-12-29 10:36:20|3766.26|3766.26|3766.33|3766.33|3766.33|3766.33|3765.58|3765.58|0
1609238190000|2020-12-29 10:36:30|3766.16|3766.16|3767.01|3767.01|3767.01|3767.01|3765.77|3765.77|0
1609238230000|2020-12-29 10:37:10|3766.65|3766.65|3766.53|3766.53|3766.65|3766.65|3766.53|3766.53|0
1609238280000|2020-12-29 10:38:00|3766.41|3766.41|3767.09|3767.09|3767.09|3767.09|3766.3|3766.3|0
1609238300000|2020-12-29 10:38:20|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|0
1609238310000|2020-12-29 10:38:30|3767.79|3767.79|3767.54|3767.54|3767.79|3767.79|3767.54|3767.54|0
1609238330000|2020-12-29 10:38:50|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|0
1609238370000|2020-12-29 10:39:30|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1609238390000|2020-12-29 10:39:50|3766.93|3766.93|3767.38|3767.38|3767.38|3767.38|3766.93|3766.93|0
1609238410000|2020-12-29 10:40:10|3767.62|3767.62|3767.74|3767.74|3767.74|3767.74|3767.62|3767.62|0
1609238420000|2020-12-29 10:40:20|3767.57|3767.57|3768|3768|3768|3768|3767.57|3767.57|0
1609238440000|2020-12-29 10:40:40|3767.5|3767.5|3767.5|3767.5|3767.5|3767.5|3767.5|3767.5|0
1609238450000|2020-12-29 10:40:50|3767.83|3767.83|3766.91|3766.91|3768.03|3768.03|3766.91|3766.91|0
1609238460000|2020-12-29 10:41:00|3766.51|3766.51|3766.23|3766.23|3766.51|3766.51|3765.84|3765.84|0
1609238470000|2020-12-29 10:41:10|3765.99|3765.99|3764.64|3764.64|3765.99|3765.99|3764.64|3764.64|0
1609238480000|2020-12-29 10:41:20|3763.05|3763.05|3763.85|3763.85|3763.85|3763.85|3763.05|3763.05|0
1609238490000|2020-12-29 10:41:30|3763.55|3763.55|3763.55|3763.55|3763.55|3763.55|3763.55|3763.55|0
1609238520000|2020-12-29 10:42:00|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|0
1609238530000|2020-12-29 10:42:10|3764.28|3764.28|3762.69|3762.69|3764.28|3764.28|3762.3|3762.3|0
1609238550000|2020-12-29 10:42:30|3762.04|3762.04|3762.08|3762.08|3762.08|3762.08|3762.04|3762.04|0
1609238560000|2020-12-29 10:42:40|3761.68|3761.68|3761.99|3761.99|3762.08|3762.08|3761.68|3761.68|0
1609238590000|2020-12-29 10:43:10|3762.68|3762.68|3762.28|3762.28|3762.68|3762.68|3762.28|3762.28|0
1609238610000|2020-12-29 10:43:30|3762.07|3762.07|3761.67|3761.67|3762.07|3762.07|3761.67|3761.67|0
1609238640000|2020-12-29 10:44:00|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|0
1609238650000|2020-12-29 10:44:10|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|0
1609238660000|2020-12-29 10:44:20|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|3760.99|0
1609238670000|2020-12-29 10:44:30|3761.48|3761.48|3761.64|3761.64|3761.64|3761.64|3761.48|3761.48|0
1609238680000|2020-12-29 10:44:40|3761.25|3761.25|3760.52|3760.52|3761.25|3761.25|3760.52|3760.52|0
1609238690000|2020-12-29 10:44:50|3760.12|3760.12|3760.12|3760.12|3760.12|3760.12|3760.12|3760.12|0
1609238700000|2020-12-29 10:45:00|3759.71|3759.71|3759.71|3759.71|3759.71|3759.71|3759.71|3759.71|0
1609238710000|2020-12-29 10:45:10|3759.12|3759.12|3758.91|3758.91|3759.27|3759.27|3758.91|3758.91|0
1609238720000|2020-12-29 10:45:20|3758.74|3758.74|3758.74|3758.74|3758.74|3758.74|3758.74|3758.74|0
1609238730000|2020-12-29 10:45:30|3758.58|3758.58|3756.7|3756.7|3758.58|3758.58|3756.7|3756.7|0
1609238740000|2020-12-29 10:45:40|3756.31|3756.31|3755.84|3755.84|3756.31|3756.31|3755.84|3755.84|0
1609238750000|2020-12-29 10:45:50|3753.79|3753.79|3752.6|3752.6|3753.79|3753.79|3752.6|3752.6|0
1609238760000|2020-12-29 10:46:00|3752.45|3752.45|3751.86|3751.86|3752.45|3752.45|3751.71|3751.71|0
1609238770000|2020-12-29 10:46:10|3751.46|3751.46|3751.31|3751.31|3751.46|3751.46|3751.31|3751.31|0
1609238780000|2020-12-29 10:46:20|3751.17|3751.17|3751.17|3751.17|3751.17|3751.17|3751.17|3751.17|0
1609238790000|2020-12-29 10:46:30|3751.56|3751.56|3751.56|3751.56|3751.56|3751.56|3751.56|3751.56|0
1609238810000|2020-12-29 10:46:50|3752.36|3752.36|3750.2|3750.2|3752.36|3752.36|3750.2|3750.2|0
1609238820000|2020-12-29 10:47:00|3751.12|3751.12|3752.29|3752.29|3752.29|3752.29|3751|3751|0
1609238830000|2020-12-29 10:47:10|3752.34|3752.34|3754.56|3754.56|3754.56|3754.56|3752.18|3752.18|0
1609238840000|2020-12-29 10:47:20|3754.32|3754.32|3754.32|3754.32|3754.32|3754.32|3754.32|3754.32|0
1609238850000|2020-12-29 10:47:30|3755|3755|3753.13|3753.13|3755|3755|3753.13|3753.13|0
1609238860000|2020-12-29 10:47:40|3753.52|3753.52|3755.11|3755.11|3755.11|3755.11|3753.52|3753.52|0
1609238870000|2020-12-29 10:47:50|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|0
1609238880000|2020-12-29 10:48:00|3755.39|3755.39|3754.6|3754.6|3755.39|3755.39|3754.6|3754.6|0
1609238910000|2020-12-29 10:48:30|3753.91|3753.91|3752.72|3752.72|3753.91|3753.91|3752.72|3752.72|0
1609238920000|2020-12-29 10:48:40|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|3752.57|0
1609238930000|2020-12-29 10:48:50|3752.82|3752.82|3752.19|3752.19|3752.82|3752.82|3752.19|3752.19|0
1609238950000|2020-12-29 10:49:10|3751.51|3751.51|3751.51|3751.51|3751.51|3751.51|3751.51|3751.51|0
1609238960000|2020-12-29 10:49:20|3751.46|3751.46|3750.66|3750.66|3751.46|3751.46|3750.66|3750.66|0
1609238980000|2020-12-29 10:49:40|3749.98|3749.98|3749.58|3749.58|3749.98|3749.98|3749.58|3749.58|0
1609238990000|2020-12-29 10:49:50|3749.18|3749.18|3749.58|3749.58|3749.58|3749.58|3749.18|3749.18|0
1609239030000|2020-12-29 10:50:30|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|0
1609239040000|2020-12-29 10:50:40|3749.56|3749.56|3749|3749|3749.96|3749.96|3749|3749|0
1609239050000|2020-12-29 10:50:50|3749.8|3749.8|3750.21|3750.21|3750.21|3750.21|3749.8|3749.8|0
1609239060000|2020-12-29 10:51:00|3750.89|3750.89|3752.26|3752.26|3752.26|3752.26|3750.89|3750.89|0
1609239070000|2020-12-29 10:51:10|3752.42|3752.42|3753.27|3753.27|3753.27|3753.27|3752.42|3752.42|0
1609239080000|2020-12-29 10:51:20|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|0
1609239090000|2020-12-29 10:51:30|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|0
1609239100000|2020-12-29 10:51:40|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|3752.51|0
1609239110000|2020-12-29 10:51:50|3753.19|3753.19|3754.23|3754.23|3754.23|3754.23|3753.19|3753.19|0
1609239130000|2020-12-29 10:52:10|3755.02|3755.02|3753.44|3753.44|3755.02|3755.02|3753.44|3753.44|0
1609239140000|2020-12-29 10:52:20|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|0
1609239150000|2020-12-29 10:52:30|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|0
1609239160000|2020-12-29 10:52:40|3755.82|3755.82|3753.49|3753.49|3756.21|3756.21|3753.44|3753.44|0
1609239170000|2020-12-29 10:52:50|3753.34|3753.34|3755.81|3755.81|3755.81|3755.81|3753.19|3753.19|0
1609239200000|2020-12-29 10:53:20|3756.11|3756.11|3756.11|3756.11|3756.11|3756.11|3756.11|3756.11|0
1609239210000|2020-12-29 10:53:30|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|0
1609239230000|2020-12-29 10:53:50|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|0
1609239240000|2020-12-29 10:54:00|3757.95|3757.95|3756.76|3756.76|3757.95|3757.95|3756.76|3756.76|0
1609239260000|2020-12-29 10:54:20|3756.36|3756.36|3757.1|3757.1|3757.1|3757.1|3756.36|3756.36|0
1609239270000|2020-12-29 10:54:30|3756.86|3756.86|3758.22|3758.22|3758.22|3758.22|3756.86|3756.86|0
1609239290000|2020-12-29 10:54:50|3757.43|3757.43|3757.84|3757.84|3758.32|3758.32|3757.03|3757.03|0
1609239310000|2020-12-29 10:55:10|3758.64|3758.64|3758.76|3758.76|3758.76|3758.76|3758.64|3758.64|0
1609239330000|2020-12-29 10:55:30|3758.67|3758.67|3758.67|3758.67|3758.67|3758.67|3758.67|3758.67|0
1609239340000|2020-12-29 10:55:40|3758.82|3758.82|3757.22|3757.22|3758.82|3758.82|3757.22|3757.22|0
1609239360000|2020-12-29 10:56:00|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|0
1609239380000|2020-12-29 10:56:20|3757.46|3757.46|3757.07|3757.07|3757.46|3757.46|3757.07|3757.07|0
1609239390000|2020-12-29 10:56:30|3756.96|3756.96|3756.96|3756.96|3756.96|3756.96|3756.96|3756.96|0
1609239410000|2020-12-29 10:56:50|3758.15|3758.15|3757.75|3757.75|3758.15|3758.15|3757.75|3757.75|0
1609239420000|2020-12-29 10:57:00|3758.15|3758.15|3758.15|3758.15|3758.15|3758.15|3758.15|3758.15|0
1609239430000|2020-12-29 10:57:10|3758.03|3758.03|3758.83|3758.83|3758.83|3758.83|3758.03|3758.03|0
1609239450000|2020-12-29 10:57:30|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|3757.64|0
1609239490000|2020-12-29 10:58:10|3758.03|3758.03|3757.78|3757.78|3758.03|3758.03|3757.78|3757.78|0
1609239500000|2020-12-29 10:58:20|3756.99|3756.99|3757.13|3757.13|3757.65|3757.65|3756.97|3756.97|0
1609239510000|2020-12-29 10:58:30|3756.99|3756.99|3756.99|3756.99|3756.99|3756.99|3756.99|3756.99|0
1609239530000|2020-12-29 10:58:50|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|3757.38|0
1609239550000|2020-12-29 10:59:10|3757.3|3757.3|3755.89|3755.89|3757.3|3757.3|3755.89|3755.89|0
1609239560000|2020-12-29 10:59:20|3755.49|3755.49|3753.74|3753.74|3755.49|3755.49|3753.74|3753.74|0
1609239570000|2020-12-29 10:59:30|3754.14|3754.14|3754.14|3754.14|3754.14|3754.14|3754.14|3754.14|0
1609239580000|2020-12-29 10:59:40|3753.99|3753.99|3753.99|3753.99|3753.99|3753.99|3753.99|3753.99|0
1609239590000|2020-12-29 10:59:50|3753.69|3753.69|3753.29|3753.29|3753.69|3753.69|3753.29|3753.29|0
1609239600000|2020-12-29 11:00:00|3753.03|3753.03|3752.34|3752.34|3753.03|3753.03|3751.95|3751.95|0
1609239630000|2020-12-29 11:00:30|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|3752.19|0
1609239640000|2020-12-29 11:00:40|3752.99|3752.99|3751.76|3751.76|3752.99|3752.99|3751.76|3751.76|0
1609239650000|2020-12-29 11:00:50|3750.97|3750.97|3749.78|3749.78|3750.97|3750.97|3749.78|3749.78|0
1609239660000|2020-12-29 11:01:00|3749.66|3749.66|3750.06|3750.06|3750.06|3750.06|3749.66|3749.66|0
1609239670000|2020-12-29 11:01:10|3750.45|3750.45|3750.22|3750.22|3750.45|3750.45|3750.06|3750.06|0
1609239680000|2020-12-29 11:01:20|3750.9|3750.9|3751.3|3751.3|3751.3|3751.3|3750.9|3750.9|0
1609239690000|2020-12-29 11:01:30|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|3751.15|0
1609239710000|2020-12-29 11:01:50|3750.35|3750.35|3749.86|3749.86|3750.35|3750.35|3749.86|3749.86|0
1609239720000|2020-12-29 11:02:00|3749.7|3749.7|3749.54|3749.54|3749.7|3749.7|3749.54|3749.54|0
1609239740000|2020-12-29 11:02:20|3749.93|3749.93|3749.54|3749.54|3749.93|3749.93|3749.54|3749.54|0
1609239750000|2020-12-29 11:02:30|3749.39|3749.39|3749.39|3749.39|3749.39|3749.39|3749.39|3749.39|0
1609239790000|2020-12-29 11:03:10|3749.14|3749.14|3749.14|3749.14|3749.14|3749.14|3749.14|3749.14|0
1609239800000|2020-12-29 11:03:20|3749.54|3749.54|3749.83|3749.83|3749.93|3749.93|3749.54|3749.54|0
1609239810000|2020-12-29 11:03:30|3750.62|3750.62|3751.51|3751.51|3751.51|3751.51|3750.62|3750.62|0
1609239840000|2020-12-29 11:04:00|3752.09|3752.09|3752.88|3752.88|3752.88|3752.88|3752.09|3752.09|0
1609239850000|2020-12-29 11:04:10|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|3751.52|0
1609239860000|2020-12-29 11:04:20|3750.72|3750.72|3749.13|3749.13|3750.72|3750.72|3749.13|3749.13|0
1609239870000|2020-12-29 11:04:30|3749.22|3749.22|3749.87|3749.87|3749.87|3749.87|3749.22|3749.22|0
1609239880000|2020-12-29 11:04:40|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|0
1609239890000|2020-12-29 11:04:50|3748.79|3748.79|3749.73|3749.73|3749.98|3749.98|3748.79|3748.79|0
1609239910000|2020-12-29 11:05:10|3749.57|3749.57|3748.77|3748.77|3749.96|3749.96|3748.77|3748.77|0
1609239940000|2020-12-29 11:05:40|3749.46|3749.46|3749.31|3749.31|3749.46|3749.46|3749.31|3749.31|0
1609239950000|2020-12-29 11:05:50|3749.61|3749.61|3750.24|3750.24|3750.24|3750.24|3749.61|3749.61|0
1609239960000|2020-12-29 11:06:00|3749.85|3749.85|3749.85|3749.85|3749.85|3749.85|3749.85|3749.85|0
1609239980000|2020-12-29 11:06:20|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|0
1609239990000|2020-12-29 11:06:30|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|0
1609240000000|2020-12-29 11:06:40|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|3749.3|0
1609240010000|2020-12-29 11:06:50|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|3749.45|0
1609240020000|2020-12-29 11:07:00|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|3750.13|0
1609240040000|2020-12-29 11:07:20|3750.05|3750.05|3750.88|3750.88|3750.88|3750.88|3750.05|3750.05|0
1609240060000|2020-12-29 11:07:40|3751.13|3751.13|3751.13|3751.13|3751.13|3751.13|3751.13|3751.13|0
1609240070000|2020-12-29 11:07:50|3751.53|3751.53|3751.13|3751.13|3751.53|3751.53|3751.13|3751.13|0
1609240080000|2020-12-29 11:08:00|3752.72|3752.72|3751.93|3751.93|3752.72|3752.72|3751.93|3751.93|0
1609240120000|2020-12-29 11:08:40|3750.72|3750.72|3750.24|3750.24|3750.72|3750.72|3750.24|3750.24|0
1609240130000|2020-12-29 11:08:50|3749.84|3749.84|3749.99|3749.99|3749.99|3749.99|3749.84|3749.84|0
1609240160000|2020-12-29 11:09:20|3749.58|3749.58|3749.58|3749.58|3749.58|3749.58|3749.58|3749.58|0
1609240170000|2020-12-29 11:09:30|3750.37|3750.37|3750.77|3750.77|3750.77|3750.77|3750.37|3750.37|0
1609240200000|2020-12-29 11:10:00|3749.97|3749.97|3749.81|3749.81|3750.72|3750.72|3749.81|3749.81|0
1609240240000|2020-12-29 11:10:40|3750.21|3750.21|3750.44|3750.44|3750.44|3750.44|3750.21|3750.21|0
1609240250000|2020-12-29 11:10:50|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|3750.19|0
1609240260000|2020-12-29 11:11:00|3750.44|3750.44|3750.69|3750.69|3750.69|3750.69|3750.44|3750.44|0
1609240300000|2020-12-29 11:11:40|3750.99|3750.99|3750.44|3750.44|3750.99|3750.99|3750.44|3750.44|0
1609240310000|2020-12-29 11:11:50|3752.42|3752.42|3752.03|3752.03|3752.42|3752.42|3752.03|3752.03|0
1609240320000|2020-12-29 11:12:00|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|3752.44|0
1609240340000|2020-12-29 11:12:20|3751.65|3751.65|3748.29|3748.29|3751.65|3751.65|3748.29|3748.29|0
1609240350000|2020-12-29 11:12:30|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|0
1609240400000|2020-12-29 11:13:20|3749.88|3749.88|3749.08|3749.08|3749.88|3749.88|3749.08|3749.08|0
1609240420000|2020-12-29 11:13:40|3749.48|3749.48|3749.48|3749.48|3749.48|3749.48|3749.48|3749.48|0
1609240430000|2020-12-29 11:13:50|3748.82|3748.82|3748.05|3748.05|3748.82|3748.82|3748.05|3748.05|0
1609240470000|2020-12-29 11:14:30|3746.86|3746.86|3747.26|3747.26|3747.26|3747.26|3746.86|3746.86|0
1609240500000|2020-12-29 11:15:00|3746.86|3746.86|3746.18|3746.18|3746.86|3746.86|3746.18|3746.18|0
1609240510000|2020-12-29 11:15:10|3746.58|3746.58|3745.37|3745.37|3746.58|3746.58|3745.37|3745.37|0
1609240520000|2020-12-29 11:15:20|3745.7|3745.7|3746|3746|3746|3746|3745.7|3745.7|0
1609240530000|2020-12-29 11:15:30|3745.6|3745.6|3745.6|3745.6|3745.6|3745.6|3745.6|3745.6|0
1609240540000|2020-12-29 11:15:40|3746|3746|3746.79|3746.79|3746.79|3746.79|3746|3746|0
1609240550000|2020-12-29 11:15:50|3745.21|3745.21|3745.21|3745.21|3745.21|3745.21|3745.21|3745.21|0
1609240560000|2020-12-29 11:16:00|3744.73|3744.73|3745.52|3745.52|3745.52|3745.52|3744.73|3744.73|0
1609240580000|2020-12-29 11:16:20|3745.13|3745.13|3745.13|3745.13|3745.13|3745.13|3745.13|3745.13|0
1609240610000|2020-12-29 11:16:50|3745.01|3745.01|3745.01|3745.01|3745.01|3745.01|3745.01|3745.01|0
1609240620000|2020-12-29 11:17:00|3744.71|3744.71|3744.56|3744.56|3744.71|3744.71|3744.56|3744.56|0
1609240640000|2020-12-29 11:17:20|3744.16|3744.16|3744.56|3744.56|3744.95|3744.95|3744.16|3744.16|0
1609240650000|2020-12-29 11:17:30|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|0
1609240660000|2020-12-29 11:17:40|3744.46|3744.46|3744.46|3744.46|3744.46|3744.46|3744.46|3744.46|0
1609240690000|2020-12-29 11:18:10|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|0
1609240700000|2020-12-29 11:18:20|3744.17|3744.17|3743.93|3743.93|3744.17|3744.17|3743.93|3743.93|0
1609240710000|2020-12-29 11:18:30|3743.54|3743.54|3743.54|3743.54|3743.54|3743.54|3743.54|3743.54|0
1609240720000|2020-12-29 11:18:40|3743.14|3743.14|3743.54|3743.54|3743.54|3743.54|3742.74|3742.74|0
1609240730000|2020-12-29 11:18:50|3743.93|3743.93|3743.14|3743.14|3743.93|3743.93|3743.14|3743.14|0
1609240790000|2020-12-29 11:19:50|3742.9|3742.9|3744.65|3744.65|3745.04|3745.04|3742.66|3742.66|0
1609240820000|2020-12-29 11:20:20|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|0
1609240830000|2020-12-29 11:20:30|3743.46|3743.46|3742.66|3742.66|3743.46|3743.46|3742.66|3742.66|0
1609240840000|2020-12-29 11:20:40|3743.06|3743.06|3743.46|3743.46|3743.46|3743.46|3743.06|3743.06|0
1609240860000|2020-12-29 11:21:00|3743.69|3743.69|3743.3|3743.3|3743.69|3743.69|3743.3|3743.3|0
1609240900000|2020-12-29 11:21:40|3743|3743|3742.85|3742.85|3743|3743|3742.85|3742.85|0
1609240920000|2020-12-29 11:22:00|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|0
1609240950000|2020-12-29 11:22:30|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|0
1609240960000|2020-12-29 11:22:40|3743.25|3743.25|3743.93|3743.93|3743.93|3743.93|3743.25|3743.25|0
1609240970000|2020-12-29 11:22:50|3744.33|3744.33|3744.33|3744.33|3744.33|3744.33|3744.33|3744.33|0
1609241000000|2020-12-29 11:23:20|3744.17|3744.17|3743.92|3743.92|3744.17|3744.17|3743.92|3743.92|0
1609241010000|2020-12-29 11:23:30|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|0
1609241020000|2020-12-29 11:23:40|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|3743.12|0
1609241030000|2020-12-29 11:23:50|3742.33|3742.33|3743.12|3743.12|3743.12|3743.12|3742.33|3742.33|0
1609241040000|2020-12-29 11:24:00|3743.92|3743.92|3743.92|3743.92|3743.92|3743.92|3743.92|3743.92|0
1609241050000|2020-12-29 11:24:10|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|0
1609241070000|2020-12-29 11:24:30|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|0
1609241090000|2020-12-29 11:24:50|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|0
1609241100000|2020-12-29 11:25:00|3740.91|3740.91|3741.31|3741.31|3741.31|3741.31|3740.91|3740.91|0
1609241140000|2020-12-29 11:25:40|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|0
1609241180000|2020-12-29 11:26:20|3741.31|3741.31|3741.31|3741.31|3741.31|3741.31|3741.31|3741.31|0
1609241230000|2020-12-29 11:27:10|3741.22|3741.22|3740.7|3740.7|3741.22|3741.22|3740.43|3740.43|0
1609241240000|2020-12-29 11:27:20|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|0
1609241250000|2020-12-29 11:27:30|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|3741.36|0
1609241270000|2020-12-29 11:27:50|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|0
1609241280000|2020-12-29 11:28:00|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|3740.82|0
1609241310000|2020-12-29 11:28:30|3740.6|3740.6|3741|3741|3741|3741|3740.6|3740.6|0
1609241380000|2020-12-29 11:29:40|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|0
1609241400000|2020-12-29 11:30:00|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|3741.29|0
1609241420000|2020-12-29 11:30:20|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|0
1609241440000|2020-12-29 11:30:40|3741.58|3741.58|3741.58|3741.58|3741.58|3741.58|3741.58|3741.58|0
1609241450000|2020-12-29 11:30:50|3741.5|3741.5|3740.31|3740.31|3741.5|3741.5|3740.31|3740.31|0
1609241470000|2020-12-29 11:31:10|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|0
1609241490000|2020-12-29 11:31:30|3740.46|3740.46|3740.21|3740.21|3740.46|3740.46|3740.21|3740.21|0
1609241540000|2020-12-29 11:32:20|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|3740.62|0
1609241560000|2020-12-29 11:32:40|3741.02|3741.02|3742.18|3742.18|3742.18|3742.18|3741.02|3741.02|0
1609241590000|2020-12-29 11:33:10|3741.79|3741.79|3741.79|3741.79|3741.79|3741.79|3741.79|3741.79|0
1609241600000|2020-12-29 11:33:20|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|3741.7|0
1609241610000|2020-12-29 11:33:30|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|0
1609241650000|2020-12-29 11:34:10|3741.31|3741.31|3742.78|3742.78|3742.78|3742.78|3741.31|3741.31|0
1609241690000|2020-12-29 11:34:50|3742.62|3742.62|3742.62|3742.62|3742.62|3742.62|3742.62|3742.62|0
1609241700000|2020-12-29 11:35:00|3742.32|3742.32|3742.32|3742.32|3742.32|3742.32|3742.32|3742.32|0
1609241710000|2020-12-29 11:35:10|3742.02|3742.02|3741.26|3741.26|3742.02|3742.02|3741.26|3741.26|0
1609241720000|2020-12-29 11:35:20|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|0
1609241740000|2020-12-29 11:35:40|3740.43|3740.43|3740.43|3740.43|3740.43|3740.43|3740.43|3740.43|0
1609241750000|2020-12-29 11:35:50|3740.02|3740.02|3740.02|3740.02|3740.02|3740.02|3740.02|3740.02|0
1609241770000|2020-12-29 11:36:10|3739.62|3739.62|3739.62|3739.62|3739.62|3739.62|3739.62|3739.62|0
1609241800000|2020-12-29 11:36:40|3739.45|3739.45|3739.54|3739.54|3739.54|3739.54|3739.45|3739.45|0
1609241820000|2020-12-29 11:37:00|3740.33|3740.33|3740.33|3740.33|3740.33|3740.33|3740.33|3740.33|0
1609241860000|2020-12-29 11:37:40|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|0
1609241870000|2020-12-29 11:37:50|3739.78|3739.78|3739.78|3739.78|3739.78|3739.78|3739.78|3739.78|0
1609241880000|2020-12-29 11:38:00|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|0
1609241890000|2020-12-29 11:38:10|3739.32|3739.32|3739.57|3739.57|3739.57|3739.57|3739.32|3739.32|0
1609241900000|2020-12-29 11:38:20|3739.4|3739.4|3739.4|3739.4|3739.4|3739.4|3739.4|3739.4|0
1609241910000|2020-12-29 11:38:30|3739.32|3739.32|3739.77|3739.77|3739.77|3739.77|3739.32|3739.32|0
1609241920000|2020-12-29 11:38:40|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|0
1609241950000|2020-12-29 11:39:10|3740.07|3740.07|3741.73|3741.73|3741.82|3741.82|3740.07|3740.07|0
1609241960000|2020-12-29 11:39:20|3742.92|3742.92|3742.92|3742.92|3742.92|3742.92|3742.53|3742.53|0
1609241980000|2020-12-29 11:39:40|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|3742.24|0
1609241990000|2020-12-29 11:39:50|3741.56|3741.56|3740.76|3740.76|3741.56|3741.56|3740.76|3740.76|0
1609242000000|2020-12-29 11:40:00|3741.16|3741.16|3740.76|3740.76|3741.16|3741.16|3740.76|3740.76|0
1609242010000|2020-12-29 11:40:10|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|0
1609242030000|2020-12-29 11:40:30|3741.6|3741.6|3741.35|3741.35|3741.6|3741.6|3741.35|3741.35|0
1609242040000|2020-12-29 11:40:40|3740.66|3740.66|3740.29|3740.29|3740.66|3740.66|3740.29|3740.29|0
1609242060000|2020-12-29 11:41:00|3739.79|3739.79|3738.21|3738.21|3739.79|3739.79|3738.21|3738.21|0
1609242070000|2020-12-29 11:41:10|3737.79|3737.79|3740.26|3740.26|3740.26|3740.26|3737.79|3737.79|0
1609242090000|2020-12-29 11:41:30|3741.05|3741.05|3741.05|3741.05|3741.05|3741.05|3741.05|3741.05|0
1609242100000|2020-12-29 11:41:40|3741.45|3741.45|3741.68|3741.68|3742.24|3742.24|3741.45|3741.45|0
1609242120000|2020-12-29 11:42:00|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|0
1609242150000|2020-12-29 11:42:30|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|3741.94|0
1609242170000|2020-12-29 11:42:50|3742.05|3742.05|3742.54|3742.54|3742.54|3742.54|3742.05|3742.05|0
1609242180000|2020-12-29 11:43:00|3742.22|3742.22|3741.03|3741.03|3742.22|3742.22|3741.03|3741.03|0
1609242210000|2020-12-29 11:43:30|3740.74|3740.74|3740.32|3740.32|3740.74|3740.74|3740.32|3740.32|0
1609242220000|2020-12-29 11:43:40|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|3740.72|0
1609242250000|2020-12-29 11:44:10|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3740.72|3740.72|0
1609242290000|2020-12-29 11:44:50|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|3741.2|0
1609242310000|2020-12-29 11:45:10|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|0
1609242320000|2020-12-29 11:45:20|3741.43|3741.43|3741.51|3741.51|3741.51|3741.51|3741.43|3741.43|0
1609242340000|2020-12-29 11:45:40|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|3741.11|0
1609242350000|2020-12-29 11:45:50|3740.72|3740.72|3739.23|3739.23|3740.72|3740.72|3739.23|3739.23|0
1609242360000|2020-12-29 11:46:00|3738.83|3738.83|3738.8|3738.8|3739.2|3739.2|3738.04|3738.04|0
1609242390000|2020-12-29 11:46:30|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|0
1609242400000|2020-12-29 11:46:40|3739.07|3739.07|3738.82|3738.82|3739.07|3739.07|3738.82|3738.82|0
1609242420000|2020-12-29 11:47:00|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|0
1609242430000|2020-12-29 11:47:10|3739|3739|3739|3739|3739|3739|3739|3739|0
1609242440000|2020-12-29 11:47:20|3739.74|3739.74|3739.74|3739.74|3739.74|3739.74|3739.74|3739.74|0
1609242450000|2020-12-29 11:47:30|3739.41|3739.41|3739.33|3739.33|3739.41|3739.41|3739.33|3739.33|0
1609242480000|2020-12-29 11:48:00|3739.73|3739.73|3740.52|3740.52|3740.52|3740.52|3739.73|3739.73|0
1609242490000|2020-12-29 11:48:10|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|0
1609242500000|2020-12-29 11:48:20|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|0
1609242510000|2020-12-29 11:48:30|3741.55|3741.55|3742.84|3742.84|3742.84|3742.84|3741.55|3741.55|0
1609242520000|2020-12-29 11:48:40|3743.22|3743.22|3744.79|3744.79|3744.79|3744.79|3743.22|3743.22|0
1609242540000|2020-12-29 11:49:00|3744.96|3744.96|3744.16|3744.16|3744.96|3744.96|3744.16|3744.16|0
1609242550000|2020-12-29 11:49:10|3744|3744|3744|3744|3744|3744|3744|3744|0
1609242590000|2020-12-29 11:49:50|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|0
1609242600000|2020-12-29 11:50:00|3743.21|3743.21|3742.81|3742.81|3743.21|3743.21|3742.81|3742.81|0
1609242640000|2020-12-29 11:50:40|3742.48|3742.48|3742.31|3742.31|3742.48|3742.48|3742.31|3742.31|0
1609242660000|2020-12-29 11:51:00|3741.63|3741.63|3741.63|3741.63|3741.63|3741.63|3741.63|3741.63|0
1609242670000|2020-12-29 11:51:10|3742.42|3742.42|3741.55|3741.55|3742.42|3742.42|3741.55|3741.55|0
1609242710000|2020-12-29 11:51:50|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|3741.95|0
1609242770000|2020-12-29 11:52:50|3742.03|3742.03|3740.86|3740.86|3742.03|3742.03|3740.86|3740.86|0
1609242780000|2020-12-29 11:53:00|3740.62|3740.62|3740.78|3740.78|3740.78|3740.78|3740.62|3740.62|0
1609242790000|2020-12-29 11:53:10|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|0
1609242800000|2020-12-29 11:53:20|3740.23|3740.23|3739.83|3739.83|3740.63|3740.63|3739.83|3739.83|0
1609242810000|2020-12-29 11:53:30|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|0
1609242820000|2020-12-29 11:53:40|3741.03|3741.03|3741.14|3741.14|3741.14|3741.14|3740.34|3740.34|0
1609242830000|2020-12-29 11:53:50|3741.3|3741.3|3740.63|3740.63|3741.3|3741.3|3740.63|3740.63|0
1609242850000|2020-12-29 11:54:10|3742|3742|3742|3742|3742|3742|3742|3742|0
1609242860000|2020-12-29 11:54:20|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|0
1609242870000|2020-12-29 11:54:30|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|0
1609242880000|2020-12-29 11:54:40|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|0
1609242890000|2020-12-29 11:54:50|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|0
1609242940000|2020-12-29 11:55:40|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|3740.56|0
1609242970000|2020-12-29 11:56:10|3740.51|3740.51|3739.71|3739.71|3740.51|3740.51|3739.71|3739.71|0
1609242980000|2020-12-29 11:56:20|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|0
1609242990000|2020-12-29 11:56:30|3738.51|3738.51|3737.32|3737.32|3739.3|3739.3|3737.32|3737.32|0
1609243000000|2020-12-29 11:56:40|3738|3738|3737.41|3737.41|3738.79|3738.79|3737.41|3737.41|0
1609243020000|2020-12-29 11:57:00|3737.81|3737.81|3736.98|3736.98|3737.81|3737.81|3736.98|3736.98|0
1609243030000|2020-12-29 11:57:10|3736.59|3736.59|3736.59|3736.59|3736.59|3736.59|3736.59|3736.59|0
1609243040000|2020-12-29 11:57:20|3736.19|3736.19|3736.98|3736.98|3736.98|3736.98|3736.19|3736.19|0
1609243050000|2020-12-29 11:57:30|3737.78|3737.78|3737.38|3737.38|3737.78|3737.78|3737.38|3737.38|0
1609243060000|2020-12-29 11:57:40|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|0
1609243080000|2020-12-29 11:58:00|3736.83|3736.83|3736.44|3736.44|3736.83|3736.83|3736.44|3736.44|0
1609243090000|2020-12-29 11:58:10|3736.27|3736.27|3735.87|3735.87|3737.06|3737.06|3735.87|3735.87|0
1609243100000|2020-12-29 11:58:20|3735.48|3735.48|3733.1|3733.1|3735.48|3735.48|3733.1|3733.1|0
1609243110000|2020-12-29 11:58:30|3733.18|3733.18|3733.63|3733.63|3734.11|3734.11|3733.18|3733.18|0
1609243120000|2020-12-29 11:58:40|3734.03|3734.03|3733.24|3733.24|3734.03|3734.03|3733.24|3733.24|0
1609243130000|2020-12-29 11:58:50|3733.92|3733.92|3735.33|3735.33|3735.33|3735.33|3733.92|3733.92|0
1609243150000|2020-12-29 11:59:10|3735.18|3735.18|3735.18|3735.18|3735.18|3735.18|3735.18|3735.18|0
1609243160000|2020-12-29 11:59:20|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|0
1609243170000|2020-12-29 11:59:30|3736.88|3736.88|3737.04|3737.04|3737.04|3737.04|3736.88|3736.88|0
1609243180000|2020-12-29 11:59:40|3737.84|3737.84|3737.84|3737.84|3737.84|3737.84|3737.84|3737.84|0
1609243190000|2020-12-29 11:59:50|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|0
1609243200000|2020-12-29 12:00:00|3738.12|3738.12|3737.73|3737.73|3738.12|3738.12|3737.73|3737.73|0
1609243210000|2020-12-29 12:00:10|3738.12|3738.12|3738.52|3738.52|3738.52|3738.52|3738.12|3738.12|0
1609243260000|2020-12-29 12:01:00|3740.9|3740.9|3740.57|3740.57|3740.9|3740.9|3738.52|3738.52|0
1609243270000|2020-12-29 12:01:10|3740.97|3740.97|3741.76|3741.76|3741.76|3741.76|3740.97|3740.97|0
1609243310000|2020-12-29 12:01:50|3742.16|3742.16|3741.92|3741.92|3742.16|3742.16|3741.92|3741.92|0
1609243320000|2020-12-29 12:02:00|3743.11|3743.11|3741.79|3741.79|3743.23|3743.23|3741.64|3741.64|0
1609243330000|2020-12-29 12:02:10|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|0
1609243360000|2020-12-29 12:02:40|3741.25|3741.25|3741.25|3741.25|3741.64|3741.64|3741.25|3741.25|0
1609243370000|2020-12-29 12:02:50|3742.04|3742.04|3742.83|3742.83|3742.83|3742.83|3742.04|3742.04|0
1609243380000|2020-12-29 12:03:00|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|0
1609243390000|2020-12-29 12:03:10|3742.95|3742.95|3742.95|3742.95|3742.95|3742.95|3742.95|3742.95|0
1609243410000|2020-12-29 12:03:30|3743.35|3743.35|3742.95|3742.95|3743.35|3743.35|3742.95|3742.95|0
1609243430000|2020-12-29 12:03:50|3741.59|3741.59|3740.21|3740.21|3741.59|3741.59|3740.21|3740.21|0
1609243440000|2020-12-29 12:04:00|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|0
1609243480000|2020-12-29 12:04:40|3739.58|3739.58|3739.18|3739.18|3739.58|3739.58|3739.18|3739.18|0
1609243500000|2020-12-29 12:05:00|3739.06|3739.06|3738.82|3738.82|3739.06|3739.06|3738.82|3738.82|0
1609243510000|2020-12-29 12:05:10|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|3738.67|0
1609243520000|2020-12-29 12:05:20|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|0
1609243530000|2020-12-29 12:05:30|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|0
1609243550000|2020-12-29 12:05:50|3737.34|3737.34|3737.22|3737.22|3737.34|3737.34|3737.22|3737.22|0
1609243580000|2020-12-29 12:06:20|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|0
1609243590000|2020-12-29 12:06:30|3736.14|3736.14|3736.14|3736.14|3736.14|3736.14|3736.14|3736.14|0
1609243610000|2020-12-29 12:06:50|3736.53|3736.53|3737.33|3737.33|3737.33|3737.33|3736.53|3736.53|0
1609243620000|2020-12-29 12:07:00|3737.72|3737.72|3738.12|3738.12|3738.12|3738.12|3737.72|3737.72|0
1609243650000|2020-12-29 12:07:30|3737.71|3737.71|3739.11|3739.11|3739.11|3739.11|3737.71|3737.71|0
1609243680000|2020-12-29 12:08:00|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|0
1609243700000|2020-12-29 12:08:20|3739.33|3739.33|3739.44|3739.44|3739.44|3739.44|3739.33|3739.33|0
1609243720000|2020-12-29 12:08:40|3739.11|3739.11|3739.6|3739.6|3739.6|3739.6|3739.11|3739.11|0
1609243730000|2020-12-29 12:08:50|3739.49|3739.49|3739.82|3739.82|3739.82|3739.82|3739.49|3739.49|0
1609243740000|2020-12-29 12:09:00|3739.42|3739.42|3740.68|3740.68|3741.24|3741.24|3739.42|3739.42|0
1609243750000|2020-12-29 12:09:10|3739.88|3739.88|3739.2|3739.2|3739.88|3739.88|3739.2|3739.2|0
1609243760000|2020-12-29 12:09:20|3739.99|3739.99|3740.79|3740.79|3740.79|3740.79|3739.99|3739.99|0
1609243770000|2020-12-29 12:09:30|3740.89|3740.89|3740.79|3740.79|3740.95|3740.95|3740.79|3740.79|0
1609243780000|2020-12-29 12:09:40|3740.29|3740.29|3739.74|3739.74|3740.29|3740.29|3739.74|3739.74|0
1609243800000|2020-12-29 12:10:00|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|0
1609243840000|2020-12-29 12:10:40|3739.12|3739.12|3739.12|3739.12|3739.12|3739.12|3739.12|3739.12|0
1609243850000|2020-12-29 12:10:50|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|0
1609243860000|2020-12-29 12:11:00|3738.67|3738.67|3738.45|3738.45|3738.67|3738.67|3738.45|3738.45|0
1609243870000|2020-12-29 12:11:10|3738.06|3738.06|3737.66|3737.66|3738.06|3738.06|3737.66|3737.66|0
1609243880000|2020-12-29 12:11:20|3737.49|3737.49|3737.49|3737.49|3737.49|3737.49|3737.49|3737.49|0
1609243890000|2020-12-29 12:11:30|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|3737.1|0
1609243930000|2020-12-29 12:12:10|3737.49|3737.49|3737.1|3737.1|3737.49|3737.49|3737.1|3737.1|0
1609243990000|2020-12-29 12:13:10|3737.89|3737.89|3736.52|3736.52|3737.89|3737.89|3736.52|3736.52|0
1609244000000|2020-12-29 12:13:20|3736.13|3736.13|3734.76|3734.76|3736.13|3736.13|3734.76|3734.76|0
1609244010000|2020-12-29 12:13:30|3734.84|3734.84|3735.09|3735.09|3735.09|3735.09|3734.84|3734.84|0
1609244020000|2020-12-29 12:13:40|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|0
1609244060000|2020-12-29 12:14:20|3734.15|3734.15|3733.78|3733.78|3734.15|3734.15|3733.78|3733.78|0
1609244080000|2020-12-29 12:14:40|3734.18|3734.18|3734.78|3734.78|3734.78|3734.78|3734.18|3734.18|0
1609244090000|2020-12-29 12:14:50|3735.18|3735.18|3735.55|3735.55|3735.55|3735.55|3735.18|3735.18|0
1609244110000|2020-12-29 12:15:10|3735.88|3735.88|3736.09|3736.09|3736.09|3736.09|3735.88|3735.88|0
1609244120000|2020-12-29 12:15:20|3736.2|3736.2|3736.36|3736.36|3736.36|3736.36|3736.2|3736.2|0
1609244140000|2020-12-29 12:15:40|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|0
1609244150000|2020-12-29 12:15:50|3736.62|3736.62|3736.62|3736.62|3736.62|3736.62|3736.62|3736.62|0
1609244160000|2020-12-29 12:16:00|3736.7|3736.7|3736.54|3736.54|3736.7|3736.7|3736.54|3736.54|0
1609244170000|2020-12-29 12:16:10|3736.14|3736.14|3736.93|3736.93|3736.93|3736.93|3736.14|3736.14|0
1609244180000|2020-12-29 12:16:20|3738.92|3738.92|3738.23|3738.23|3738.92|3738.92|3738.12|3738.12|0
1609244190000|2020-12-29 12:16:30|3738.56|3738.56|3738.73|3738.73|3739.06|3739.06|3738.56|3738.56|0
1609244210000|2020-12-29 12:16:50|3738.48|3738.48|3738.48|3738.48|3738.48|3738.48|3738.48|3738.48|0
1609244220000|2020-12-29 12:17:00|3737.6|3737.6|3737.35|3737.35|3737.6|3737.6|3737.35|3737.35|0
1609244250000|2020-12-29 12:17:30|3738.1|3738.1|3737.41|3737.41|3738.1|3738.1|3737.41|3737.41|0
1609244260000|2020-12-29 12:17:40|3736.22|3736.22|3736.62|3736.62|3736.62|3736.62|3736.22|3736.22|0
1609244270000|2020-12-29 12:17:50|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|0
1609244320000|2020-12-29 12:18:40|3737.35|3737.35|3737.2|3737.2|3737.35|3737.35|3737.2|3737.2|0
1609244360000|2020-12-29 12:19:20|3737.36|3737.36|3737.28|3737.28|3737.36|3737.36|3737.28|3737.28|0
1609244370000|2020-12-29 12:19:30|3737.13|3737.13|3736.64|3736.64|3737.13|3737.13|3736.64|3736.64|0
1609244380000|2020-12-29 12:19:40|3736.49|3736.49|3736.34|3736.34|3736.49|3736.49|3736.34|3736.34|0
1609244400000|2020-12-29 12:20:00|3735.94|3735.94|3735.94|3735.94|3735.94|3735.94|3735.94|3735.94|0
1609244410000|2020-12-29 12:20:10|3735.68|3735.68|3736.36|3736.36|3736.36|3736.36|3735.17|3735.17|0
1609244460000|2020-12-29 12:21:00|3736.21|3736.21|3736.21|3736.21|3736.21|3736.21|3735.53|3735.53|0
1609244470000|2020-12-29 12:21:10|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|0
1609244530000|2020-12-29 12:22:10|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|0
1609244540000|2020-12-29 12:22:20|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|0
1609244560000|2020-12-29 12:22:40|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|3734.87|0
1609244580000|2020-12-29 12:23:00|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|3735.27|0
1609244600000|2020-12-29 12:23:20|3735.15|3735.15|3735.71|3735.71|3735.71|3735.71|3735.03|3735.03|0
1609244610000|2020-12-29 12:23:30|3735.82|3735.82|3736.61|3736.61|3736.61|3736.61|3735.82|3735.82|0
1609244620000|2020-12-29 12:23:40|3737.98|3737.98|3738.37|3738.37|3738.37|3738.37|3737.98|3737.98|0
1609244640000|2020-12-29 12:24:00|3738.71|3738.71|3738.71|3738.71|3738.71|3738.71|3738.71|3738.71|0
1609244660000|2020-12-29 12:24:20|3738.79|3738.79|3738.79|3738.79|3738.79|3738.79|3738.79|3738.79|0
1609244680000|2020-12-29 12:24:40|3738.39|3738.39|3738.31|3738.31|3738.39|3738.39|3738.31|3738.31|0
1609244710000|2020-12-29 12:25:10|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|0
1609244730000|2020-12-29 12:25:30|3737.75|3737.75|3737.59|3737.59|3737.75|3737.75|3737.59|3737.59|0
1609244740000|2020-12-29 12:25:40|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|3737.5|0
1609244770000|2020-12-29 12:26:10|3737.34|3737.34|3737.58|3737.58|3737.58|3737.58|3737.34|3737.34|0
1609244780000|2020-12-29 12:26:20|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|0
1609244790000|2020-12-29 12:26:30|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|0
1609244820000|2020-12-29 12:27:00|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|3738.04|0
1609244830000|2020-12-29 12:27:10|3737.8|3737.8|3737.8|3737.8|3737.8|3737.8|3737.8|3737.8|0
1609244840000|2020-12-29 12:27:20|3738.59|3738.59|3739.67|3739.67|3739.67|3739.67|3738.59|3738.59|0
1609244850000|2020-12-29 12:27:30|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|0
1609244860000|2020-12-29 12:27:40|3738.95|3738.95|3738.53|3738.53|3738.95|3738.95|3738.53|3738.53|0
1609244870000|2020-12-29 12:27:50|3738.28|3738.28|3738.28|3738.28|3738.28|3738.28|3738.28|3738.28|0
1609244880000|2020-12-29 12:28:00|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|0
1609244900000|2020-12-29 12:28:20|3738.67|3738.67|3738.11|3738.11|3738.67|3738.67|3738.11|3738.11|0
1609244910000|2020-12-29 12:28:30|3737.71|3737.71|3737.71|3737.71|3737.71|3737.71|3737.71|3737.71|0
1609244920000|2020-12-29 12:28:40|3737.38|3737.38|3737.94|3737.94|3737.94|3737.94|3737.26|3737.26|0
1609244940000|2020-12-29 12:29:00|3737.26|3737.26|3736.47|3736.47|3737.26|3737.26|3736.47|3736.47|0
1609244950000|2020-12-29 12:29:10|3736.22|3736.22|3735.99|3735.99|3736.39|3736.39|3735.99|3735.99|0
1609244970000|2020-12-29 12:29:30|3735.88|3735.88|3735.2|3735.2|3735.88|3735.88|3735.2|3735.2|0
1609244990000|2020-12-29 12:29:50|3735.99|3735.99|3736.49|3736.49|3736.49|3736.49|3735.99|3735.99|0
1609245000000|2020-12-29 12:30:00|3736.19|3736.19|3738.06|3738.06|3738.06|3738.06|3736.19|3736.19|0
1609245020000|2020-12-29 12:30:20|3738.28|3738.28|3738.79|3738.79|3738.79|3738.79|3738.28|3738.28|0
1609245050000|2020-12-29 12:30:50|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|0
1609245070000|2020-12-29 12:31:10|3738.56|3738.56|3738.56|3738.56|3738.56|3738.56|3738.56|3738.56|0
1609245080000|2020-12-29 12:31:20|3738.41|3738.41|3739.34|3739.34|3739.34|3739.34|3738.41|3738.41|0
1609245100000|2020-12-29 12:31:40|3740.13|3740.13|3740.18|3740.18|3740.18|3740.18|3740.13|3740.13|0
1609245110000|2020-12-29 12:31:50|3740.03|3740.03|3739.96|3739.96|3740.03|3740.03|3739.96|3739.96|0
1609245120000|2020-12-29 12:32:00|3740.01|3740.01|3740.84|3740.84|3741.08|3741.08|3740.01|3740.01|0
1609245130000|2020-12-29 12:32:10|3739.65|3739.65|3739.8|3739.8|3739.8|3739.8|3739.65|3739.65|0
1609245140000|2020-12-29 12:32:20|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|0
1609245150000|2020-12-29 12:32:30|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|3740.07|0
1609245160000|2020-12-29 12:32:40|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|0
1609245180000|2020-12-29 12:33:00|3739.19|3739.19|3739.19|3739.19|3739.19|3739.19|3739.19|3739.19|0
1609245200000|2020-12-29 12:33:20|3739.11|3739.11|3739.11|3739.11|3739.11|3739.11|3739.11|3739.11|0
1609245210000|2020-12-29 12:33:30|3738.81|3738.81|3738.81|3738.81|3738.81|3738.81|3738.81|3738.81|0
1609245220000|2020-12-29 12:33:40|3738.42|3738.42|3738.42|3738.42|3738.42|3738.42|3738.42|3738.42|0
1609245260000|2020-12-29 12:34:20|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|0
1609245270000|2020-12-29 12:34:30|3741.77|3741.77|3742.1|3742.1|3742.1|3742.1|3741.77|3741.77|0
1609245280000|2020-12-29 12:34:40|3741.77|3741.77|3741.77|3741.77|3741.77|3741.77|3741.77|3741.77|0
1609245290000|2020-12-29 12:34:50|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|3741.62|0
1609245320000|2020-12-29 12:35:20|3741.54|3741.54|3741.68|3741.68|3741.68|3741.68|3741.54|3741.54|0
1609245330000|2020-12-29 12:35:30|3739.75|3739.75|3739.75|3739.75|3739.75|3739.75|3739.75|3739.75|0
1609245350000|2020-12-29 12:35:50|3739.7|3739.7|3739.7|3739.7|3739.7|3739.7|3739.7|3739.7|0
1609245360000|2020-12-29 12:36:00|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|0
1609245380000|2020-12-29 12:36:20|3737.83|3737.83|3736.85|3736.85|3737.83|3737.83|3736.85|3736.85|0
1609245390000|2020-12-29 12:36:30|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|3736.77|0
1609245410000|2020-12-29 12:36:50|3736.47|3736.47|3736.47|3736.47|3736.47|3736.47|3736.47|3736.47|0
1609245430000|2020-12-29 12:37:10|3736.87|3736.87|3736.87|3736.87|3736.87|3736.87|3736.87|3736.87|0
1609245440000|2020-12-29 12:37:20|3737.45|3737.45|3737.28|3737.28|3737.45|3737.45|3737.28|3737.28|0
1609245450000|2020-12-29 12:37:30|3736.99|3736.99|3738.46|3738.46|3738.46|3738.46|3736.99|3736.99|0
1609245460000|2020-12-29 12:37:40|3738.61|3738.61|3739.05|3739.05|3739.05|3739.05|3738.61|3738.61|0
1609245480000|2020-12-29 12:38:00|3739.14|3739.14|3739.72|3739.72|3739.72|3739.72|3739.14|3739.14|0
1609245490000|2020-12-29 12:38:10|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|3739.32|0
1609245550000|2020-12-29 12:39:10|3739.17|3739.17|3739.57|3739.57|3739.57|3739.57|3739.17|3739.17|0
1609245580000|2020-12-29 12:39:40|3739.96|3739.96|3739.96|3739.96|3739.96|3739.96|3739.96|3739.96|0
1609245590000|2020-12-29 12:39:50|3740.76|3740.76|3740.28|3740.28|3740.76|3740.76|3740.28|3740.28|0
1609245600000|2020-12-29 12:40:00|3739.88|3739.88|3739.72|3739.72|3739.88|3739.88|3739.61|3739.61|0
1609245620000|2020-12-29 12:40:20|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|3738.11|0
1609245630000|2020-12-29 12:40:30|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|0
1609245640000|2020-12-29 12:40:40|3738.67|3738.67|3737.99|3737.99|3738.67|3738.67|3737.99|3737.99|0
1609245650000|2020-12-29 12:40:50|3737.3|3737.3|3737.01|3737.01|3737.3|3737.3|3737.01|3737.01|0
1609245660000|2020-12-29 12:41:00|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|3735.82|0
1609245670000|2020-12-29 12:41:10|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|3735.97|0
1609245680000|2020-12-29 12:41:20|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|3736.74|0
1609245700000|2020-12-29 12:41:40|3736.41|3736.41|3736.41|3736.41|3736.41|3736.41|3736.41|3736.41|0
1609245720000|2020-12-29 12:42:00|3735.04|3735.04|3734.25|3734.25|3735.04|3735.04|3734.25|3734.25|0
1609245730000|2020-12-29 12:42:10|3733.85|3733.85|3733.85|3733.85|3733.85|3733.85|3733.85|3733.85|0
1609245760000|2020-12-29 12:42:40|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|0
1609245780000|2020-12-29 12:43:00|3733.85|3733.85|3733.47|3733.47|3733.85|3733.85|3733.12|3733.12|0
1609245790000|2020-12-29 12:43:10|3733.87|3733.87|3734.26|3734.26|3734.66|3734.66|3733.87|3733.87|0
1609245800000|2020-12-29 12:43:20|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|3733.87|0
1609245810000|2020-12-29 12:43:30|3733.65|3733.65|3733.24|3733.24|3733.65|3733.65|3733.24|3733.24|0
1609245820000|2020-12-29 12:43:40|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|0
1609245840000|2020-12-29 12:44:00|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|3731.76|0
1609245870000|2020-12-29 12:44:30|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|3731.6|0
1609245880000|2020-12-29 12:44:40|3732.28|3732.28|3732.45|3732.45|3732.45|3732.45|3732.28|3732.28|0
1609245900000|2020-12-29 12:45:00|3732.37|3732.37|3732.76|3732.76|3732.76|3732.76|3732.37|3732.37|0
1609245910000|2020-12-29 12:45:10|3732.68|3732.68|3732.68|3732.68|3732.68|3732.68|3732.68|3732.68|0
1609245930000|2020-12-29 12:45:30|3732|3732|3732|3732|3732|3732|3732|3732|0
1609245950000|2020-12-29 12:45:50|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|0
1609245960000|2020-12-29 12:46:00|3732.02|3732.02|3732.07|3732.07|3732.07|3732.07|3732.02|3732.02|0
1609245970000|2020-12-29 12:46:10|3731.83|3731.83|3731.59|3731.59|3731.83|3731.83|3731.59|3731.59|0
1609246000000|2020-12-29 12:46:40|3731.71|3731.71|3731.71|3731.71|3731.71|3731.71|3731.71|3731.71|0
1609246010000|2020-12-29 12:46:50|3731.55|3731.55|3731.55|3731.55|3731.55|3731.55|3731.55|3731.55|0
1609246020000|2020-12-29 12:47:00|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|0
1609246030000|2020-12-29 12:47:10|3732.31|3732.31|3732.69|3732.69|3732.69|3732.69|3732.31|3732.31|0
1609246050000|2020-12-29 12:47:30|3732.94|3732.94|3735.36|3735.36|3735.75|3735.75|3732.94|3732.94|0
1609246060000|2020-12-29 12:47:40|3735.03|3735.03|3735.03|3735.03|3735.03|3735.03|3735.03|3735.03|0
1609246080000|2020-12-29 12:48:00|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|0
1609246090000|2020-12-29 12:48:10|3734.63|3734.63|3735.55|3735.55|3735.55|3735.55|3734.63|3734.63|0
1609246110000|2020-12-29 12:48:30|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|3735.15|0
1609246120000|2020-12-29 12:48:40|3736.34|3736.34|3736.55|3736.55|3736.55|3736.55|3736.34|3736.34|0
1609246140000|2020-12-29 12:49:00|3736.95|3736.95|3736.27|3736.27|3736.95|3736.95|3736.27|3736.27|0
1609246170000|2020-12-29 12:49:30|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|3736.63|0
1609246180000|2020-12-29 12:49:40|3737.02|3737.02|3736.63|3736.63|3737.02|3737.02|3736.63|3736.63|0
1609246210000|2020-12-29 12:50:10|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|0
1609246220000|2020-12-29 12:50:20|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|0
1609246240000|2020-12-29 12:50:40|3735.58|3735.58|3735.88|3735.88|3735.88|3735.88|3735.58|3735.58|0
1609246250000|2020-12-29 12:50:50|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|0
1609246260000|2020-12-29 12:51:00|3737.23|3737.23|3737.91|3737.91|3737.91|3737.91|3737.23|3737.23|0
1609246300000|2020-12-29 12:51:40|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|0
1609246320000|2020-12-29 12:52:00|3737.78|3737.78|3737.63|3737.63|3737.78|3737.78|3737.63|3737.63|0
1609246340000|2020-12-29 12:52:20|3738.32|3738.32|3737.52|3737.52|3738.32|3738.32|3737.52|3737.52|0
1609246360000|2020-12-29 12:52:40|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|3737.13|0
1609246370000|2020-12-29 12:52:50|3736.33|3736.33|3734.57|3734.57|3736.33|3736.33|3734.57|3734.57|0
1609246380000|2020-12-29 12:53:00|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|0
1609246390000|2020-12-29 12:53:10|3733.93|3733.93|3733.54|3733.54|3733.93|3733.93|3733.54|3733.54|0
1609246400000|2020-12-29 12:53:20|3732.85|3732.85|3732.06|3732.06|3732.85|3732.85|3732.06|3732.06|0
1609246420000|2020-12-29 12:53:40|3733.25|3733.25|3731.38|3731.38|3733.25|3733.25|3731.38|3731.38|0
1609246430000|2020-12-29 12:53:50|3730.98|3730.98|3730.98|3730.98|3730.98|3730.98|3730.98|3730.98|0
1609246440000|2020-12-29 12:54:00|3731.13|3731.13|3731.13|3731.13|3731.53|3731.53|3731.13|3731.13|0
1609246480000|2020-12-29 12:54:40|3731.25|3731.25|3732.29|3732.29|3732.29|3732.29|3731.1|3731.1|0
1609246500000|2020-12-29 12:55:00|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|3732.54|0
1609246520000|2020-12-29 12:55:20|3732.7|3732.7|3733.1|3733.1|3733.5|3733.5|3732.7|3732.7|0
1609246530000|2020-12-29 12:55:30|3734.29|3734.29|3734.21|3734.21|3734.29|3734.29|3734.21|3734.21|0
1609246540000|2020-12-29 12:55:40|3734.04|3734.04|3734.04|3734.04|3734.04|3734.04|3734.04|3734.04|0
1609246550000|2020-12-29 12:55:50|3733.8|3733.8|3732.92|3732.92|3733.8|3733.8|3732.92|3732.92|0
1609246580000|2020-12-29 12:56:20|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|0
1609246590000|2020-12-29 12:56:30|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|0
1609246600000|2020-12-29 12:56:40|3732.11|3732.11|3731.56|3731.56|3732.5|3732.5|3731.56|3731.56|0
1609246630000|2020-12-29 12:57:10|3732.75|3732.75|3733.69|3733.69|3733.69|3733.69|3732.75|3732.75|0
1609246640000|2020-12-29 12:57:20|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|0
1609246650000|2020-12-29 12:57:30|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|0
1609246670000|2020-12-29 12:57:50|3735.12|3735.12|3735.52|3735.52|3735.52|3735.52|3735.12|3735.12|0
1609246680000|2020-12-29 12:58:00|3735.67|3735.67|3735.7|3735.7|3735.75|3735.75|3735.67|3735.67|0
1609246690000|2020-12-29 12:58:10|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|0
1609246720000|2020-12-29 12:58:40|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|0
1609246730000|2020-12-29 12:58:50|3735.59|3735.59|3734.9|3734.9|3735.59|3735.59|3734.9|3734.9|0
1609246740000|2020-12-29 12:59:00|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|0
1609246750000|2020-12-29 12:59:10|3734.66|3734.66|3734.47|3734.47|3734.66|3734.66|3734.32|3734.32|0
1609246760000|2020-12-29 12:59:20|3734.39|3734.39|3734.55|3734.55|3734.55|3734.55|3734.39|3734.39|0
1609246770000|2020-12-29 12:59:30|3734.15|3734.15|3733.32|3733.32|3734.15|3734.15|3733.32|3733.32|0
1609246780000|2020-12-29 12:59:40|3732.53|3732.53|3733.32|3733.32|3733.32|3733.32|3732.53|3732.53|0
1609246820000|2020-12-29 13:00:20|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|3732.64|0
1609246840000|2020-12-29 13:00:40|3731.95|3731.95|3732.18|3732.18|3732.18|3732.18|3731.62|3731.62|0
1609246850000|2020-12-29 13:00:50|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|0
1609246860000|2020-12-29 13:01:00|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|3731.67|0
1609246900000|2020-12-29 13:01:40|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|3731.27|0
1609246920000|2020-12-29 13:02:00|3732.06|3732.06|3731.22|3731.22|3732.06|3732.06|3731.22|3731.22|0
1609246930000|2020-12-29 13:02:10|3731.62|3731.62|3732.03|3732.03|3732.03|3732.03|3731.62|3731.62|0
1609246950000|2020-12-29 13:02:30|3731.62|3731.62|3731.54|3731.54|3731.62|3731.62|3731.54|3731.54|0
1609246980000|2020-12-29 13:03:00|3730.34|3730.34|3731.14|3731.14|3731.14|3731.14|3730.34|3730.34|0
1609246990000|2020-12-29 13:03:10|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|3729.77|0
1609247010000|2020-12-29 13:03:30|3730.46|3730.46|3730.46|3730.46|3730.46|3730.46|3730.46|3730.46|0
1609247040000|2020-12-29 13:04:00|3730.19|3730.19|3730.4|3730.4|3730.4|3730.4|3730.19|3730.19|0
1609247050000|2020-12-29 13:04:10|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|0
1609247060000|2020-12-29 13:04:20|3731.08|3731.08|3731.08|3731.08|3731.08|3731.08|3731.08|3731.08|0
1609247070000|2020-12-29 13:04:30|3731.25|3731.25|3731.52|3731.52|3731.68|3731.68|3731.25|3731.25|0
1609247090000|2020-12-29 13:04:50|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|3731.62|0
1609247100000|2020-12-29 13:05:00|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|3731.68|0
1609247110000|2020-12-29 13:05:10|3732.07|3732.07|3732.13|3732.13|3732.13|3732.13|3732.07|3732.07|0
1609247160000|2020-12-29 13:06:00|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|0
1609247180000|2020-12-29 13:06:20|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|3732.66|0
1609247190000|2020-12-29 13:06:30|3732.82|3732.82|3732.82|3732.82|3732.82|3732.82|3732.82|3732.82|0
1609247200000|2020-12-29 13:06:40|3734.01|3734.01|3734.45|3734.45|3734.45|3734.45|3733.76|3733.76|0
1609247220000|2020-12-29 13:07:00|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|0
1609247230000|2020-12-29 13:07:10|3733.95|3733.95|3733.16|3733.16|3733.95|3733.95|3733.16|3733.16|0
1609247240000|2020-12-29 13:07:20|3733|3733|3732.18|3732.18|3733|3733|3732.18|3732.18|0
1609247250000|2020-12-29 13:07:30|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|0
1609247260000|2020-12-29 13:07:40|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|3731.79|0
1609247280000|2020-12-29 13:08:00|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|0
1609247290000|2020-12-29 13:08:10|3732.91|3732.91|3733.07|3733.07|3733.07|3733.07|3732.67|3732.67|0
1609247310000|2020-12-29 13:08:30|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|3733.23|0
1609247360000|2020-12-29 13:09:20|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|0
1609247370000|2020-12-29 13:09:30|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|0
1609247380000|2020-12-29 13:09:40|3734.16|3734.16|3734.56|3734.56|3734.56|3734.56|3734.16|3734.16|0
1609247400000|2020-12-29 13:10:00|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|0
1609247410000|2020-12-29 13:10:10|3734.72|3734.72|3734.66|3734.66|3734.72|3734.72|3734.66|3734.66|0
1609247440000|2020-12-29 13:10:40|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|0
1609247450000|2020-12-29 13:10:50|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|3734.43|0
1609247460000|2020-12-29 13:11:00|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|0
1609247470000|2020-12-29 13:11:10|3733.55|3733.55|3735.14|3735.14|3735.14|3735.14|3733.55|3733.55|0
1609247500000|2020-12-29 13:11:40|3735.29|3735.29|3735.44|3735.44|3735.44|3735.44|3735.29|3735.29|0
1609247510000|2020-12-29 13:11:50|3735.68|3735.68|3735.84|3735.84|3735.84|3735.84|3735.68|3735.68|0
1609247540000|2020-12-29 13:12:20|3735.45|3735.45|3735.45|3735.45|3735.45|3735.45|3735.45|3735.45|0
1609247560000|2020-12-29 13:12:40|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|0
1609247570000|2020-12-29 13:12:50|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|0
1609247580000|2020-12-29 13:13:00|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|0
1609247620000|2020-12-29 13:13:40|3735.68|3735.68|3736.07|3736.07|3736.07|3736.07|3735.68|3735.68|0
1609247630000|2020-12-29 13:13:50|3736.87|3736.87|3736.07|3736.07|3736.87|3736.87|3736.07|3736.07|0
1609247640000|2020-12-29 13:14:00|3735.39|3735.39|3735.31|3735.31|3735.39|3735.39|3735.31|3735.31|0
1609247650000|2020-12-29 13:14:10|3734.91|3734.91|3733.72|3733.72|3734.91|3734.91|3733.72|3733.72|0
1609247660000|2020-12-29 13:14:20|3733.8|3733.8|3734.88|3734.88|3734.88|3734.88|3733.8|3733.8|0
1609247670000|2020-12-29 13:14:30|3734.83|3734.83|3734.75|3734.75|3735.08|3735.08|3734.75|3734.75|0
1609247680000|2020-12-29 13:14:40|3734.42|3734.42|3734.52|3734.52|3734.92|3734.92|3734.42|3734.42|0
1609247690000|2020-12-29 13:14:50|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|3735.42|0
1609247710000|2020-12-29 13:15:10|3735.12|3735.12|3735.12|3735.12|3735.12|3735.12|3735.12|3735.12|0
1609247720000|2020-12-29 13:15:20|3735.27|3735.27|3733.88|3733.88|3735.27|3735.27|3733.88|3733.88|0
1609247730000|2020-12-29 13:15:30|3733.72|3733.72|3733.77|3733.77|3733.77|3733.77|3733.72|3733.72|0
1609247740000|2020-12-29 13:15:40|3733.83|3733.83|3733.88|3733.88|3733.88|3733.88|3733.77|3733.77|0
1609247760000|2020-12-29 13:16:00|3732.51|3732.51|3732.51|3732.51|3732.51|3732.51|3732.51|3732.51|0
1609247800000|2020-12-29 13:16:40|3732.93|3732.93|3732.24|3732.24|3732.93|3732.93|3732.24|3732.24|0
1609247810000|2020-12-29 13:16:50|3732.64|3732.64|3733.22|3733.22|3733.22|3733.22|3732.64|3732.64|0
1609247820000|2020-12-29 13:17:00|3732.43|3732.43|3732.26|3732.26|3732.43|3732.43|3732.26|3732.26|0
1609247850000|2020-12-29 13:17:30|3732.5|3732.5|3732.5|3732.5|3732.74|3732.74|3732.5|3732.5|0
1609247870000|2020-12-29 13:17:50|3732.9|3732.9|3732.9|3732.9|3732.9|3732.9|3732.9|3732.9|0
1609247880000|2020-12-29 13:18:00|3732.78|3732.78|3734.65|3734.65|3734.65|3734.65|3732.78|3732.78|0
1609247890000|2020-12-29 13:18:10|3734.53|3734.53|3736.42|3736.42|3736.42|3736.42|3734.53|3734.53|0
1609247910000|2020-12-29 13:18:30|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|0
1609247950000|2020-12-29 13:19:10|3737.75|3737.75|3737.43|3737.43|3737.75|3737.75|3737.43|3737.43|0
1609247990000|2020-12-29 13:19:50|3737.51|3737.51|3737.51|3737.51|3737.51|3737.51|3737.51|3737.51|0
1609248000000|2020-12-29 13:20:00|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|0
1609248040000|2020-12-29 13:20:40|3736.72|3736.72|3736.01|3736.01|3736.72|3736.72|3736.01|3736.01|0
1609248070000|2020-12-29 13:21:10|3735.69|3735.69|3735.69|3735.69|3735.69|3735.69|3735.69|3735.69|0
1609248080000|2020-12-29 13:21:20|3735.61|3735.61|3733.15|3733.15|3735.61|3735.61|3733.15|3733.15|0
1609248090000|2020-12-29 13:21:30|3732.47|3732.47|3730.99|3730.99|3732.47|3732.47|3730.99|3730.99|0
1609248110000|2020-12-29 13:21:50|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|0
1609248140000|2020-12-29 13:22:20|3731.24|3731.24|3731.47|3731.47|3731.47|3731.47|3731.24|3731.24|0
1609248170000|2020-12-29 13:22:50|3731.52|3731.52|3731.92|3731.92|3731.92|3731.92|3731.52|3731.52|0
1609248180000|2020-12-29 13:23:00|3732.32|3732.32|3733.11|3733.11|3733.11|3733.11|3732.32|3732.32|0
1609248210000|2020-12-29 13:23:30|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|0
1609248220000|2020-12-29 13:23:40|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|0
1609248230000|2020-12-29 13:23:50|3732.02|3732.02|3732.02|3732.02|3732.02|3732.02|3732.02|3732.02|0
1609248250000|2020-12-29 13:24:10|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|3732.07|0
1609248260000|2020-12-29 13:24:20|3733.44|3733.44|3734.12|3734.12|3734.12|3734.12|3733.44|3733.44|0
1609248270000|2020-12-29 13:24:30|3733.33|3733.33|3732.64|3732.64|3733.33|3733.33|3732.64|3732.64|0
1609248280000|2020-12-29 13:24:40|3733.44|3733.44|3733.29|3733.29|3733.44|3733.44|3733.29|3733.29|0
1609248320000|2020-12-29 13:25:20|3733.97|3733.97|3733.97|3733.97|3733.97|3733.97|3733.97|3733.97|0
1609248340000|2020-12-29 13:25:40|3733.58|3733.58|3732.45|3732.45|3733.58|3733.58|3732.45|3732.45|0
1609248350000|2020-12-29 13:25:50|3733.64|3733.64|3733.24|3733.24|3733.64|3733.64|3733.24|3733.24|0
1609248380000|2020-12-29 13:26:20|3733|3733|3733.39|3733.39|3733.39|3733.39|3732.71|3732.71|0
1609248390000|2020-12-29 13:26:30|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|0
1609248400000|2020-12-29 13:26:40|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|0
1609248440000|2020-12-29 13:27:20|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|0
1609248450000|2020-12-29 13:27:30|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|0
1609248460000|2020-12-29 13:27:40|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|3733.54|0
1609248470000|2020-12-29 13:27:50|3732.86|3732.86|3733.65|3733.65|3733.65|3733.65|3732.86|3732.86|0
1609248490000|2020-12-29 13:28:10|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|3732.46|0
1609248510000|2020-12-29 13:28:30|3732.25|3732.25|3731.56|3731.56|3732.25|3732.25|3731.56|3731.56|0
1609248520000|2020-12-29 13:28:40|3731.23|3731.23|3730.88|3730.88|3731.23|3731.23|3730.88|3730.88|0
1609248530000|2020-12-29 13:28:50|3730.96|3730.96|3730.85|3730.85|3730.96|3730.96|3730.85|3730.85|0
1609248540000|2020-12-29 13:29:00|3731.53|3731.53|3730.66|3730.66|3731.53|3731.53|3730.66|3730.66|0
1609248550000|2020-12-29 13:29:10|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|0
1609248560000|2020-12-29 13:29:20|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|0
1609248580000|2020-12-29 13:29:40|3730.51|3730.51|3730.51|3730.51|3730.51|3730.51|3730.51|3730.51|0
1609248590000|2020-12-29 13:29:50|3730.59|3730.59|3730.29|3730.29|3730.59|3730.59|3730.29|3730.29|0
1609248600000|2020-12-29 13:30:00|3731.66|3731.66|3732.05|3732.05|3732.05|3732.05|3731.66|3731.66|0
1609248610000|2020-12-29 13:30:10|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|3732.55|0
1609248620000|2020-12-29 13:30:20|3732.38|3732.38|3732.63|3732.63|3732.63|3732.63|3732.38|3732.38|0
1609248630000|2020-12-29 13:30:30|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|3732.23|0
1609248650000|2020-12-29 13:30:50|3732.12|3732.12|3732|3732|3732.12|3732.12|3732|3732|0
1609248660000|2020-12-29 13:31:00|3731.6|3731.6|3731.2|3731.2|3731.6|3731.6|3731.2|3731.2|0
1609248670000|2020-12-29 13:31:10|3731.6|3731.6|3731.46|3731.46|3731.6|3731.6|3731.46|3731.46|0
1609248700000|2020-12-29 13:31:40|3731.21|3731.21|3731.21|3731.21|3731.21|3731.21|3731.21|3731.21|0
1609248710000|2020-12-29 13:31:50|3731.61|3731.61|3729.78|3729.78|3731.67|3731.67|3729.78|3729.78|0
1609248740000|2020-12-29 13:32:20|3729.67|3729.67|3728.32|3728.32|3729.67|3729.67|3727.58|3727.58|0
1609248760000|2020-12-29 13:32:40|3727.52|3727.52|3727.92|3727.92|3727.92|3727.92|3727.52|3727.52|0
1609248770000|2020-12-29 13:32:50|3727.68|3727.68|3728.08|3728.08|3728.08|3728.08|3727.68|3727.68|0
1609248780000|2020-12-29 13:33:00|3727.78|3727.78|3727.71|3727.71|3727.78|3727.78|3727.71|3727.71|0
1609248800000|2020-12-29 13:33:20|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|3728.29|0
1609248810000|2020-12-29 13:33:30|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|0
1609248820000|2020-12-29 13:33:40|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|3727.73|0
1609248830000|2020-12-29 13:33:50|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1609248860000|2020-12-29 13:34:20|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|3727.01|0
1609248870000|2020-12-29 13:34:30|3727.8|3727.8|3728.2|3728.2|3728.2|3728.2|3727.8|3727.8|0
1609248880000|2020-12-29 13:34:40|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1609248890000|2020-12-29 13:34:50|3727.65|3727.65|3727.84|3727.84|3727.84|3727.84|3727.65|3727.65|0
1609248900000|2020-12-29 13:35:00|3727.16|3727.16|3726.14|3726.14|3727.16|3727.16|3726.14|3726.14|0
1609248910000|2020-12-29 13:35:10|3725.35|3725.35|3725.74|3725.74|3725.74|3725.74|3725.35|3725.35|0
1609248920000|2020-12-29 13:35:20|3725.99|3725.99|3726.55|3726.55|3726.55|3726.55|3725.99|3725.99|0
1609248940000|2020-12-29 13:35:40|3727.29|3727.29|3727.66|3727.66|3727.66|3727.66|3727.29|3727.29|0
1609248950000|2020-12-29 13:35:50|3728.06|3728.06|3729.25|3729.25|3729.25|3729.25|3728.06|3728.06|0
1609248970000|2020-12-29 13:36:10|3729.65|3729.65|3730.33|3730.33|3730.33|3730.33|3729.65|3729.65|0
1609248980000|2020-12-29 13:36:20|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|0
1609248990000|2020-12-29 13:36:30|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|3732.49|0
1609249010000|2020-12-29 13:36:50|3732.1|3732.1|3731.7|3731.7|3732.49|3732.49|3731.7|3731.7|0
1609249020000|2020-12-29 13:37:00|3731.2|3731.2|3730.8|3730.8|3731.2|3731.2|3730.8|3730.8|0
1609249030000|2020-12-29 13:37:10|3731.62|3731.62|3731.95|3731.95|3731.95|3731.95|3731.62|3731.62|0
1609249060000|2020-12-29 13:37:40|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|0
1609249070000|2020-12-29 13:37:50|3730.02|3730.02|3730.02|3730.02|3730.02|3730.02|3730.02|3730.02|0
1609249080000|2020-12-29 13:38:00|3729.62|3729.62|3729.62|3729.62|3729.62|3729.62|3729.23|3729.23|0
1609249090000|2020-12-29 13:38:10|3728.26|3728.26|3727.65|3727.65|3728.26|3728.26|3727.13|3727.13|0
1609249100000|2020-12-29 13:38:20|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|3727.4|0
1609249140000|2020-12-29 13:39:00|3728.19|3728.19|3727.79|3727.79|3728.19|3728.19|3727.79|3727.79|0
1609249150000|2020-12-29 13:39:10|3728.21|3728.21|3728.85|3728.85|3728.85|3728.85|3728.21|3728.21|0
1609249160000|2020-12-29 13:39:20|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|0
1609249210000|2020-12-29 13:40:10|3730.16|3730.16|3731.53|3731.53|3731.53|3731.53|3730.16|3730.16|0
1609249220000|2020-12-29 13:40:20|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|3731.13|0
1609249230000|2020-12-29 13:40:30|3731.38|3731.38|3731.38|3731.38|3731.38|3731.38|3731.38|3731.38|0
1609249240000|2020-12-29 13:40:40|3730.8|3730.8|3730.8|3730.8|3730.8|3730.8|3730.8|3730.8|0
1609249250000|2020-12-29 13:40:50|3731.16|3731.16|3730.33|3730.33|3731.16|3731.16|3730.33|3730.33|0
1609249260000|2020-12-29 13:41:00|3730.27|3730.27|3730.17|3730.17|3730.27|3730.27|3730.17|3730.17|0
1609249270000|2020-12-29 13:41:10|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|3730.56|0
1609249290000|2020-12-29 13:41:30|3728.98|3728.98|3729.37|3729.37|3729.37|3729.37|3728.98|3728.98|0
1609249310000|2020-12-29 13:41:50|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|3729.04|0
1609249320000|2020-12-29 13:42:00|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|0
1609249330000|2020-12-29 13:42:10|3729.54|3729.54|3730.78|3730.78|3730.78|3730.78|3729.54|3729.54|0
1609249340000|2020-12-29 13:42:20|3730.63|3730.63|3730.63|3730.63|3730.63|3730.63|3730.63|3730.63|0
1609249350000|2020-12-29 13:42:30|3731|3731|3731.24|3731.24|3731.39|3731.39|3731|3731|0
1609249360000|2020-12-29 13:42:40|3731.49|3731.49|3731.74|3731.74|3731.74|3731.74|3731.49|3731.49|0
1609249370000|2020-12-29 13:42:50|3732.14|3732.14|3732.54|3732.54|3732.54|3732.54|3732.14|3732.14|0
1609249390000|2020-12-29 13:43:10|3731.85|3731.85|3731.17|3731.17|3731.85|3731.85|3731.17|3731.17|0
1609249400000|2020-12-29 13:43:20|3730.84|3730.84|3730.84|3730.84|3730.84|3730.84|3730.84|3730.84|0
1609249420000|2020-12-29 13:43:40|3730.48|3730.48|3730.36|3730.36|3730.48|3730.48|3730.36|3730.36|0
1609249430000|2020-12-29 13:43:50|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|0
1609249440000|2020-12-29 13:44:00|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|0
1609249450000|2020-12-29 13:44:10|3728.49|3728.49|3728.34|3728.34|3728.49|3728.49|3728.34|3728.34|0
1609249460000|2020-12-29 13:44:20|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|3728.74|0
1609249470000|2020-12-29 13:44:30|3728.49|3728.49|3728.74|3728.74|3728.74|3728.74|3728.49|3728.49|0
1609249480000|2020-12-29 13:44:40|3729.13|3729.13|3729.13|3729.13|3729.13|3729.13|3729.13|3729.13|0
1609249500000|2020-12-29 13:45:00|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|3728.92|0
1609249510000|2020-12-29 13:45:10|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|0
1609249530000|2020-12-29 13:45:30|3728.34|3728.34|3727.49|3727.49|3728.34|3728.34|3727.49|3727.49|0
1609249540000|2020-12-29 13:45:40|3727.05|3727.05|3726.51|3726.51|3727.05|3727.05|3726.51|3726.51|0
1609249550000|2020-12-29 13:45:50|3726.45|3726.45|3726.45|3726.45|3726.45|3726.45|3726.45|3726.45|0
1609249560000|2020-12-29 13:46:00|3727.13|3727.13|3725.94|3725.94|3727.13|3727.13|3725.94|3725.94|0
1609249580000|2020-12-29 13:46:20|3726.34|3726.34|3726.34|3726.34|3726.34|3726.34|3726.34|3726.34|0
1609249600000|2020-12-29 13:46:40|3726.8|3726.8|3727.43|3727.43|3727.43|3727.43|3726.8|3726.8|0
1609249610000|2020-12-29 13:46:50|3727.35|3727.35|3729.03|3729.03|3729.03|3729.03|3727.27|3727.27|0
1609249620000|2020-12-29 13:47:00|3729.43|3729.43|3730.36|3730.36|3730.36|3730.36|3729.43|3729.43|0
1609249630000|2020-12-29 13:47:10|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|3731.04|0
1609249660000|2020-12-29 13:47:40|3731.37|3731.37|3733.12|3733.12|3733.12|3733.12|3731.37|3731.37|0
1609249670000|2020-12-29 13:47:50|3733.45|3733.45|3733.45|3733.45|3733.45|3733.45|3733.45|3733.45|0
1609249700000|2020-12-29 13:48:20|3733.06|3733.06|3732.76|3732.76|3733.06|3733.06|3732.76|3732.76|0
1609249720000|2020-12-29 13:48:40|3733.08|3733.08|3732.68|3732.68|3733.08|3733.08|3732.68|3732.68|0
1609249730000|2020-12-29 13:48:50|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|3732.52|0
1609249740000|2020-12-29 13:49:00|3732.12|3732.12|3731.44|3731.44|3732.12|3732.12|3731.44|3731.44|0
1609249750000|2020-12-29 13:49:10|3731.19|3731.19|3731.85|3731.85|3731.85|3731.85|3731.19|3731.19|0
1609249760000|2020-12-29 13:49:20|3731.7|3731.7|3732.78|3732.78|3732.78|3732.78|3731.7|3731.7|0
1609249770000|2020-12-29 13:49:30|3732.84|3732.84|3732.96|3732.96|3732.96|3732.96|3732.84|3732.84|0
1609249780000|2020-12-29 13:49:40|3733.24|3733.24|3733.45|3733.45|3733.45|3733.45|3733.24|3733.24|0
1609249790000|2020-12-29 13:49:50|3734.64|3734.64|3734.8|3734.8|3734.8|3734.8|3734.64|3734.64|0
1609249800000|2020-12-29 13:50:00|3735.59|3735.59|3735.59|3735.59|3735.59|3735.59|3735.59|3735.59|0
1609249810000|2020-12-29 13:50:10|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|0
1609249820000|2020-12-29 13:50:20|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|0
1609249860000|2020-12-29 13:51:00|3736.78|3736.78|3737.52|3737.52|3737.52|3737.52|3736.78|3736.78|0
1609249890000|2020-12-29 13:51:30|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|3737.12|0
1609249900000|2020-12-29 13:51:40|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|3736.44|0
1609249920000|2020-12-29 13:52:00|3736.05|3736.05|3735.25|3735.25|3736.05|3736.05|3735.25|3735.25|0
1609249940000|2020-12-29 13:52:20|3735.33|3735.33|3734.92|3734.92|3735.33|3735.33|3734.92|3734.92|0
1609249950000|2020-12-29 13:52:30|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|0
1609249970000|2020-12-29 13:52:50|3735.95|3735.95|3736.63|3736.63|3736.63|3736.63|3735.95|3735.95|0
1609249980000|2020-12-29 13:53:00|3737.03|3737.03|3738.11|3738.11|3738.11|3738.11|3737.03|3737.03|0
1609250000000|2020-12-29 13:53:20|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|3737.7|0
1609250010000|2020-12-29 13:53:30|3738.09|3738.09|3738.09|3738.09|3738.09|3738.09|3738.09|3738.09|0
1609250030000|2020-12-29 13:53:50|3736.9|3736.9|3736.66|3736.66|3736.9|3736.9|3736.66|3736.66|0
1609250090000|2020-12-29 13:54:50|3736.82|3736.82|3737.22|3737.22|3737.62|3737.62|3736.82|3736.82|0
1609250100000|2020-12-29 13:55:00|3737.62|3737.62|3737.62|3737.62|3737.62|3737.62|3737.62|3737.62|0
1609250120000|2020-12-29 13:55:20|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|3738.3|0
1609250130000|2020-12-29 13:55:30|3737.9|3737.9|3737.8|3737.8|3737.9|3737.9|3737.51|3737.51|0
1609250140000|2020-12-29 13:55:40|3738.2|3738.2|3738.21|3738.21|3738.21|3738.21|3737.8|3737.8|0
1609250170000|2020-12-29 13:56:10|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|3737.98|0
1609250180000|2020-12-29 13:56:20|3737.86|3737.86|3737.71|3737.71|3737.86|3737.86|3737.71|3737.71|0
1609250190000|2020-12-29 13:56:30|3737.92|3737.92|3737.02|3737.02|3737.92|3737.92|3737.02|3737.02|0
1609250240000|2020-12-29 13:57:20|3737.41|3737.41|3737.02|3737.02|3737.41|3737.41|3737.02|3737.02|0
1609250250000|2020-12-29 13:57:30|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|0
1609250260000|2020-12-29 13:57:40|3737.52|3737.52|3737.52|3737.52|3737.52|3737.52|3737.52|3737.52|0
1609250270000|2020-12-29 13:57:50|3738.2|3738.2|3738.31|3738.31|3738.31|3738.31|3738.2|3738.2|0
1609250280000|2020-12-29 13:58:00|3738.43|3738.43|3738.43|3738.43|3738.43|3738.43|3738.43|3738.43|0
1609250300000|2020-12-29 13:58:20|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|0
1609250310000|2020-12-29 13:58:30|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|3738.99|0
1609250340000|2020-12-29 13:59:00|3739.05|3739.05|3738.25|3738.25|3739.05|3739.05|3738.25|3738.25|0
1609250360000|2020-12-29 13:59:20|3738.65|3738.65|3737.85|3737.85|3738.65|3738.65|3737.85|3737.85|0
1609250380000|2020-12-29 13:59:40|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|0
1609250400000|2020-12-29 14:00:00|3738.36|3738.36|3738.41|3738.41|3738.41|3738.41|3738.36|3738.36|0
1609250420000|2020-12-29 14:00:20|3738.33|3738.33|3738.16|3738.16|3738.33|3738.33|3738.16|3738.16|0
1609250450000|2020-12-29 14:00:50|3738.56|3738.56|3738.48|3738.48|3738.56|3738.56|3738.48|3738.48|0
1609250460000|2020-12-29 14:01:00|3739.16|3739.16|3739.16|3739.16|3739.16|3739.16|3739.16|3739.16|0
1609250470000|2020-12-29 14:01:10|3739.32|3739.32|3739.59|3739.59|3739.59|3739.59|3739.32|3739.32|0
1609250480000|2020-12-29 14:01:20|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|0
1609250500000|2020-12-29 14:01:40|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|3739.59|0
1609250510000|2020-12-29 14:01:50|3739.99|3739.99|3739.59|3739.59|3739.99|3739.99|3739.19|3739.19|0
1609250530000|2020-12-29 14:02:10|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|0
1609250550000|2020-12-29 14:02:30|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|3738.91|0
1609250570000|2020-12-29 14:02:50|3738.51|3738.51|3737.72|3737.72|3738.51|3738.51|3737.72|3737.72|0
1609250580000|2020-12-29 14:03:00|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|3738.4|0
1609250610000|2020-12-29 14:03:30|3738.8|3738.8|3738.89|3738.89|3739.68|3739.68|3738.8|3738.8|0
1609250630000|2020-12-29 14:03:50|3739|3739|3738.31|3738.31|3739.1|3739.1|3738.31|3738.31|0
1609250650000|2020-12-29 14:04:10|3737.98|3737.98|3737.3|3737.3|3737.98|3737.98|3737.3|3737.3|0
1609250660000|2020-12-29 14:04:20|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|0
1609250670000|2020-12-29 14:04:30|3736.32|3736.32|3736.62|3736.62|3737.02|3737.02|3736.32|3736.32|0
1609250680000|2020-12-29 14:04:40|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|3737.41|0
1609250700000|2020-12-29 14:05:00|3738.1|3738.1|3738.78|3738.78|3738.78|3738.78|3738.1|3738.1|0
1609250710000|2020-12-29 14:05:10|3738.83|3738.83|3738.83|3738.83|3738.83|3738.83|3738.78|3738.78|0
1609250720000|2020-12-29 14:05:20|3738.99|3738.99|3738.04|3738.04|3738.99|3738.99|3738.04|3738.04|0
1609250750000|2020-12-29 14:05:50|3737.64|3737.64|3737.64|3737.64|3737.64|3737.64|3737.64|3737.64|0
1609250770000|2020-12-29 14:06:10|3737.75|3737.75|3738|3738|3738|3738|3737.75|3737.75|0
1609250790000|2020-12-29 14:06:30|3737.67|3737.67|3737.67|3737.67|3737.67|3737.67|3737.67|3737.67|0
1609250800000|2020-12-29 14:06:40|3737.27|3737.27|3736.87|3736.87|3737.27|3737.27|3736.87|3736.87|0
1609250820000|2020-12-29 14:07:00|3736.19|3736.19|3736.6|3736.6|3736.6|3736.6|3736.19|3736.19|0
1609250840000|2020-12-29 14:07:20|3736.52|3736.52|3736.19|3736.19|3736.52|3736.52|3736.19|3736.19|0
1609250850000|2020-12-29 14:07:30|3735.79|3735.79|3734.94|3734.94|3735.79|3735.79|3734.94|3734.94|0
1609250860000|2020-12-29 14:07:40|3734.15|3734.15|3734.15|3734.15|3734.15|3734.15|3734.15|3734.15|0
1609250890000|2020-12-29 14:08:10|3734.94|3734.94|3733.86|3733.86|3734.94|3734.94|3733.86|3733.86|0
1609250910000|2020-12-29 14:08:30|3734.11|3734.11|3733.86|3733.86|3734.11|3734.11|3733.86|3733.86|0
1609250920000|2020-12-29 14:08:40|3734.44|3734.44|3734.46|3734.46|3734.71|3734.71|3733.88|3733.88|0
1609250930000|2020-12-29 14:08:50|3734.3|3734.3|3734.13|3734.13|3734.3|3734.3|3734.13|3734.13|0
1609250950000|2020-12-29 14:09:10|3733.73|3733.73|3733.88|3733.88|3733.88|3733.88|3733.73|3733.73|0
1609250970000|2020-12-29 14:09:30|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|3734.28|0
1609250980000|2020-12-29 14:09:40|3734.38|3734.38|3734.04|3734.04|3734.44|3734.44|3734.04|3734.04|0
1609250990000|2020-12-29 14:09:50|3733.64|3733.64|3733.64|3733.64|3733.64|3733.64|3733.64|3733.64|0
1609251000000|2020-12-29 14:10:00|3733.7|3733.7|3733.45|3733.45|3733.7|3733.7|3733.45|3733.45|0
1609251010000|2020-12-29 14:10:10|3733.5|3733.5|3733.66|3733.66|3733.66|3733.66|3733.5|3733.5|0
1609251020000|2020-12-29 14:10:20|3733.5|3733.5|3733.33|3733.33|3733.5|3733.5|3733.33|3733.33|0
1609251030000|2020-12-29 14:10:30|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|3734.41|0
1609251040000|2020-12-29 14:10:40|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|0
1609251060000|2020-12-29 14:11:00|3734.26|3734.26|3733.87|3733.87|3734.26|3734.26|3733.87|3733.87|0
1609251070000|2020-12-29 14:11:10|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|0
1609251080000|2020-12-29 14:11:20|3733.59|3733.59|3732.8|3732.8|3733.59|3733.59|3732.8|3732.8|0
1609251090000|2020-12-29 14:11:30|3733.19|3733.19|3733.19|3733.19|3733.19|3733.19|3733.19|3733.19|0
1609251110000|2020-12-29 14:11:50|3733.11|3733.11|3733.55|3733.55|3733.55|3733.55|3733.11|3733.11|0
1609251120000|2020-12-29 14:12:00|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|3733.79|0
1609251130000|2020-12-29 14:12:10|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|3734.19|0
1609251140000|2020-12-29 14:12:20|3734.58|3734.58|3734.54|3734.54|3734.69|3734.69|3734.54|3734.54|0
1609251150000|2020-12-29 14:12:30|3734.37|3734.37|3734.02|3734.02|3734.85|3734.85|3734.02|3734.02|0
1609251160000|2020-12-29 14:12:40|3733.72|3733.72|3733.33|3733.33|3733.72|3733.72|3733.33|3733.33|0
1609251170000|2020-12-29 14:12:50|3733.72|3733.72|3732.93|3732.93|3733.72|3733.72|3732.93|3732.93|0
1609251200000|2020-12-29 14:13:20|3734.01|3734.01|3734.01|3734.01|3734.01|3734.01|3734.01|3734.01|0
1609251210000|2020-12-29 14:13:30|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|0
1609251220000|2020-12-29 14:13:40|3733.34|3733.34|3733.23|3733.23|3733.34|3733.34|3733.23|3733.23|0
1609251230000|2020-12-29 14:13:50|3732.84|3732.84|3731.07|3731.07|3732.84|3732.84|3731.07|3731.07|0
1609251240000|2020-12-29 14:14:00|3730.84|3730.84|3730.96|3730.96|3730.96|3730.96|3730.84|3730.84|0
1609251250000|2020-12-29 14:14:10|3731.24|3731.24|3731.24|3731.24|3731.31|3731.31|3731.24|3731.24|0
1609251260000|2020-12-29 14:14:20|3731.53|3731.53|3731.68|3731.68|3731.68|3731.68|3731.53|3731.53|0
1609251270000|2020-12-29 14:14:30|3731.56|3731.56|3731.16|3731.16|3731.56|3731.56|3731.16|3731.16|0
1609251300000|2020-12-29 14:15:00|3731.56|3731.56|3731.95|3731.95|3731.95|3731.95|3731.56|3731.56|0
1609251320000|2020-12-29 14:15:20|3733.03|3733.03|3732.75|3732.75|3733.03|3733.03|3732.75|3732.75|0
1609251330000|2020-12-29 14:15:30|3733.14|3733.14|3733.14|3733.14|3733.14|3733.14|3733.14|3733.14|0
1609251350000|2020-12-29 14:15:50|3733.54|3733.54|3733.83|3733.83|3733.83|3733.83|3733.14|3733.14|0
1609251380000|2020-12-29 14:16:20|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|0
1609251390000|2020-12-29 14:16:30|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|0
1609251400000|2020-12-29 14:16:40|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|0
1609251410000|2020-12-29 14:16:50|3732.8|3732.8|3733.13|3733.13|3733.13|3733.13|3732.72|3732.72|0
1609251420000|2020-12-29 14:17:00|3732.73|3732.73|3733.3|3733.3|3733.3|3733.3|3732.73|3732.73|0
1609251440000|2020-12-29 14:17:20|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|0
1609251450000|2020-12-29 14:17:30|3733.24|3733.24|3733.69|3733.69|3733.69|3733.69|3733.24|3733.24|0
1609251460000|2020-12-29 14:17:40|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|0
1609251470000|2020-12-29 14:17:50|3734.83|3734.83|3734.83|3734.83|3734.83|3734.83|3734.83|3734.83|0
1609251480000|2020-12-29 14:18:00|3735.07|3735.07|3735.55|3735.55|3735.55|3735.55|3735.07|3735.07|0
1609251500000|2020-12-29 14:18:20|3734.76|3734.76|3734.86|3734.86|3734.86|3734.86|3734.36|3734.36|0
1609251510000|2020-12-29 14:18:30|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|0
1609251540000|2020-12-29 14:19:00|3733.73|3733.73|3735.07|3735.07|3735.07|3735.07|3733.73|3733.73|0
1609251550000|2020-12-29 14:19:10|3736.66|3736.66|3736.45|3736.45|3736.66|3736.66|3735.87|3735.87|0
1609251570000|2020-12-29 14:19:30|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|0
1609251610000|2020-12-29 14:20:10|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|0
1609251620000|2020-12-29 14:20:20|3737.34|3737.34|3738.02|3738.02|3738.02|3738.02|3737.34|3737.34|0
1609251640000|2020-12-29 14:20:40|3737.77|3737.77|3737.77|3737.77|3737.77|3737.77|3737.77|3737.77|0
1609251650000|2020-12-29 14:20:50|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|3738.37|0
1609251660000|2020-12-29 14:21:00|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|3738.53|0
1609251670000|2020-12-29 14:21:10|3738.64|3738.64|3737.27|3737.27|3738.64|3738.64|3737.27|3737.27|0
1609251680000|2020-12-29 14:21:20|3737.03|3737.03|3736.23|3736.23|3737.03|3737.03|3736.23|3736.23|0
1609251690000|2020-12-29 14:21:30|3736.15|3736.15|3735.98|3735.98|3736.15|3736.15|3735.98|3735.98|0
1609251700000|2020-12-29 14:21:40|3735.3|3735.3|3734.89|3734.89|3735.3|3735.3|3734.89|3734.89|0
1609251710000|2020-12-29 14:21:50|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|0
1609251720000|2020-12-29 14:22:00|3732.9|3732.9|3732.22|3732.22|3732.9|3732.9|3732.22|3732.22|0
1609251730000|2020-12-29 14:22:10|3731.95|3731.95|3732.12|3732.12|3732.24|3732.24|3731.95|3731.95|0
1609251750000|2020-12-29 14:22:30|3732.27|3732.27|3732.27|3732.27|3732.27|3732.27|3732.27|3732.27|0
1609251760000|2020-12-29 14:22:40|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|0
1609251770000|2020-12-29 14:22:50|3733.34|3733.34|3733.22|3733.22|3733.34|3733.34|3733.22|3733.22|0
1609251780000|2020-12-29 14:23:00|3732.43|3732.43|3732.03|3732.03|3732.43|3732.43|3732.03|3732.03|0
1609251800000|2020-12-29 14:23:20|3731.63|3731.63|3731.79|3731.79|3731.79|3731.79|3731.63|3731.63|0
1609251820000|2020-12-29 14:23:40|3731.69|3731.69|3731.45|3731.45|3731.69|3731.69|3731.45|3731.45|0
1609251830000|2020-12-29 14:23:50|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|0
1609251840000|2020-12-29 14:24:00|3731.69|3731.69|3732.48|3732.48|3732.48|3732.48|3731.69|3731.69|0
1609251850000|2020-12-29 14:24:10|3732.81|3732.81|3733.85|3733.85|3733.85|3733.85|3732.81|3732.81|0
1609251870000|2020-12-29 14:24:30|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|3733.06|0
1609251880000|2020-12-29 14:24:40|3732.9|3732.9|3732.84|3732.84|3732.9|3732.9|3732.84|3732.84|0
1609251890000|2020-12-29 14:24:50|3732.7|3732.7|3732.86|3732.86|3732.86|3732.86|3732.7|3732.7|0
1609251900000|2020-12-29 14:25:00|3732.06|3732.06|3732.46|3732.46|3732.46|3732.46|3732.06|3732.06|0
1609251920000|2020-12-29 14:25:20|3732.38|3732.38|3732.38|3732.38|3732.38|3732.38|3732.38|3732.38|0
1609251930000|2020-12-29 14:25:30|3733.17|3733.17|3732.47|3732.47|3733.17|3733.17|3732.47|3732.47|0
1609251960000|2020-12-29 14:26:00|3732.05|3732.05|3732.13|3732.13|3732.13|3732.13|3732.05|3732.05|0
1609251970000|2020-12-29 14:26:10|3732.02|3732.02|3731.86|3731.86|3732.02|3732.02|3731.86|3731.86|0
1609251980000|2020-12-29 14:26:20|3733.05|3733.05|3733.46|3733.46|3733.46|3733.46|3733.05|3733.05|0
1609251990000|2020-12-29 14:26:30|3734.14|3734.14|3735.35|3735.35|3735.35|3735.35|3734.14|3734.14|0
1609252010000|2020-12-29 14:26:50|3735.51|3735.51|3736.18|3736.18|3736.18|3736.18|3735.46|3735.46|0
1609252020000|2020-12-29 14:27:00|3735.92|3735.92|3736.16|3736.16|3736.16|3736.16|3735.92|3735.92|0
1609252030000|2020-12-29 14:27:10|3736.56|3736.56|3736.96|3736.96|3736.96|3736.96|3736.56|3736.56|0
1609252040000|2020-12-29 14:27:20|3737.25|3737.25|3737.25|3737.25|3737.25|3737.25|3737.25|3737.25|0
1609252070000|2020-12-29 14:27:50|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|0
1609252080000|2020-12-29 14:28:00|3737.69|3737.69|3738.45|3738.45|3738.45|3738.45|3737.69|3737.69|0
1609252090000|2020-12-29 14:28:10|3738.6|3738.6|3738.45|3738.45|3738.6|3738.6|3738.45|3738.45|0
1609252110000|2020-12-29 14:28:30|3737.66|3737.66|3737.26|3737.26|3737.66|3737.66|3737.26|3737.26|0
1609252120000|2020-12-29 14:28:40|3737.14|3737.14|3737.06|3737.06|3737.14|3737.14|3737.06|3737.06|0
1609252130000|2020-12-29 14:28:50|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|0
1609252150000|2020-12-29 14:29:10|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|3737.06|0
1609252160000|2020-12-29 14:29:20|3735.87|3735.87|3736.67|3736.67|3736.67|3736.67|3735.87|3735.87|0
1609252190000|2020-12-29 14:29:50|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|0
1609252200000|2020-12-29 14:30:00|3735.54|3735.54|3733.78|3733.78|3735.54|3735.54|3733.78|3733.78|0
1609252210000|2020-12-29 14:30:10|3733.09|3733.09|3734.57|3734.57|3734.57|3734.57|3733.09|3733.09|0
1609252220000|2020-12-29 14:30:20|3734.17|3734.17|3735.36|3735.36|3735.36|3735.36|3734.17|3734.17|0
1609252230000|2020-12-29 14:30:30|3735.42|3735.42|3737.29|3737.29|3737.29|3737.29|3735.42|3735.42|0
1609252240000|2020-12-29 14:30:40|3737.41|3737.41|3736.62|3736.62|3737.41|3737.41|3736.62|3736.62|0
1609252250000|2020-12-29 14:30:50|3736.22|3736.22|3737.45|3737.45|3737.45|3737.45|3736.22|3736.22|0
1609252260000|2020-12-29 14:31:00|3737.85|3737.85|3738.98|3738.98|3738.98|3738.98|3737.85|3737.85|0
1609252270000|2020-12-29 14:31:10|3740.17|3740.17|3740.57|3740.57|3740.57|3740.57|3739.77|3739.77|0
1609252280000|2020-12-29 14:31:20|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|3740.96|0
1609252290000|2020-12-29 14:31:30|3741.12|3741.12|3741.12|3741.12|3741.12|3741.12|3740.73|3740.73|0
1609252300000|2020-12-29 14:31:40|3742.2|3742.2|3742.2|3742.2|3742.2|3742.2|3742.2|3742.2|0
1609252310000|2020-12-29 14:31:50|3742.35|3742.35|3743.14|3743.14|3743.14|3743.14|3741.95|3741.95|0
1609252320000|2020-12-29 14:32:00|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|3742.46|0
1609252330000|2020-12-29 14:32:10|3742.61|3742.61|3741.02|3741.02|3742.61|3742.61|3741.02|3741.02|0
1609252340000|2020-12-29 14:32:20|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|3740.63|0
1609252350000|2020-12-29 14:32:30|3741.31|3741.31|3739.83|3739.83|3741.31|3741.31|3739.83|3739.83|0
1609252360000|2020-12-29 14:32:40|3740.52|3740.52|3740.25|3740.25|3740.52|3740.52|3740.25|3740.25|0
1609252370000|2020-12-29 14:32:50|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|0
1609252380000|2020-12-29 14:33:00|3739.85|3739.85|3738.6|3738.6|3739.85|3739.85|3737.81|3737.81|0
1609252390000|2020-12-29 14:33:10|3738.43|3738.43|3738.27|3738.27|3738.43|3738.43|3738.1|3738.1|0
1609252400000|2020-12-29 14:33:20|3737.08|3737.08|3736.11|3736.11|3737.48|3737.48|3736.11|3736.11|0
1609252410000|2020-12-29 14:33:30|3735.32|3735.32|3735.32|3735.32|3735.32|3735.32|3735.32|3735.32|0
1609252420000|2020-12-29 14:33:40|3734.52|3734.52|3732.49|3732.49|3734.52|3734.52|3732.1|3732.1|0
1609252430000|2020-12-29 14:33:50|3732.1|3732.1|3732.49|3732.49|3732.49|3732.49|3732.1|3732.1|0
1609252440000|2020-12-29 14:34:00|3732.1|3732.1|3732.75|3732.75|3733.29|3733.29|3732.1|3732.1|0
1609252450000|2020-12-29 14:34:10|3731.96|3731.96|3728.5|3728.5|3731.96|3731.96|3728.5|3728.5|0
1609252470000|2020-12-29 14:34:30|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|3730.49|0
1609252480000|2020-12-29 14:34:40|3730.88|3730.88|3730.49|3730.49|3730.88|3730.88|3730.49|3730.49|0
1609252490000|2020-12-29 14:34:50|3730.34|3730.34|3728.67|3728.67|3730.34|3730.34|3728.67|3728.67|0
1609252500000|2020-12-29 14:35:00|3728.52|3728.52|3729.21|3729.21|3729.21|3729.21|3728.13|3728.13|0
1609252520000|2020-12-29 14:35:20|3729.6|3729.6|3728.52|3728.52|3729.6|3729.6|3728.52|3728.52|0
1609252530000|2020-12-29 14:35:30|3726.79|3726.79|3725.91|3725.91|3726.79|3726.79|3725.91|3725.91|0
1609252540000|2020-12-29 14:35:40|3725.99|3725.99|3726.47|3726.47|3726.47|3726.47|3725.99|3725.99|0
1609252550000|2020-12-29 14:35:50|3726.31|3726.31|3727.04|3727.04|3727.04|3727.04|3726.31|3726.31|0
1609252560000|2020-12-29 14:36:00|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|3726.92|0
1609252570000|2020-12-29 14:36:10|3726.77|3726.77|3727.96|3727.96|3727.96|3727.96|3726.77|3726.77|0
1609252580000|2020-12-29 14:36:20|3728.36|3728.36|3728.69|3728.69|3728.69|3728.69|3728.36|3728.36|0
1609252600000|2020-12-29 14:36:40|3727.32|3727.32|3728.51|3728.51|3728.51|3728.51|3727.32|3727.32|0
1609252620000|2020-12-29 14:37:00|3728.76|3728.76|3732.03|3732.03|3732.03|3732.03|3728.76|3728.76|0
1609252630000|2020-12-29 14:37:10|3730.84|3730.84|3730.45|3730.45|3730.84|3730.84|3730.45|3730.45|0
1609252640000|2020-12-29 14:37:20|3729.65|3729.65|3728.58|3728.58|3729.65|3729.65|3728.58|3728.58|0
1609252660000|2020-12-29 14:37:40|3728.91|3728.91|3729.25|3729.25|3729.25|3729.25|3728.91|3728.91|0
1609252670000|2020-12-29 14:37:50|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|3729.16|0
1609252680000|2020-12-29 14:38:00|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|3728.77|0
1609252690000|2020-12-29 14:38:10|3727.58|3727.58|3728.37|3728.37|3728.77|3728.77|3727.58|3727.58|0
1609252700000|2020-12-29 14:38:20|3728.04|3728.04|3726.67|3726.67|3728.04|3728.04|3726.67|3726.67|0
1609252710000|2020-12-29 14:38:30|3727.07|3727.07|3727.02|3727.02|3727.07|3727.07|3727.02|3727.02|0
1609252730000|2020-12-29 14:38:50|3726.87|3726.87|3726.87|3726.87|3726.87|3726.87|3726.87|3726.87|0
1609252740000|2020-12-29 14:39:00|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|0
1609252760000|2020-12-29 14:39:20|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|3726.32|0
1609252770000|2020-12-29 14:39:30|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|3726.72|0
1609252780000|2020-12-29 14:39:40|3726.6|3726.6|3725.92|3725.92|3726.72|3726.72|3725.53|3725.53|0
1609252790000|2020-12-29 14:39:50|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|3725.1|0
1609252800000|2020-12-29 14:40:00|3724.08|3724.08|3723.29|3723.29|3724.08|3724.08|3723.29|3723.29|0
1609252810000|2020-12-29 14:40:10|3724.37|3724.37|3724.37|3724.37|3724.37|3724.37|3724.37|3724.37|0
1609252820000|2020-12-29 14:40:20|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|3724.62|0
1609252840000|2020-12-29 14:40:40|3725.11|3725.11|3722.99|3722.99|3725.11|3725.11|3722.99|3722.99|0
1609252850000|2020-12-29 14:40:50|3723.39|3723.39|3722.99|3722.99|3723.39|3723.39|3722.99|3722.99|0
1609252860000|2020-12-29 14:41:00|3723.39|3723.39|3723.39|3723.39|3723.39|3723.39|3722.99|3722.99|0
1609252870000|2020-12-29 14:41:10|3722.97|3722.97|3720.99|3720.99|3722.97|3722.97|3720.99|3720.99|0
1609252880000|2020-12-29 14:41:20|3720.31|3720.31|3720.36|3720.36|3720.46|3720.46|3720.24|3720.24|0
1609252890000|2020-12-29 14:41:30|3720.51|3720.51|3720.46|3720.46|3720.51|3720.51|3720.46|3720.46|0
1609252910000|2020-12-29 14:41:50|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|0
1609252920000|2020-12-29 14:42:00|3720.46|3720.46|3720.46|3720.46|3720.85|3720.85|3720.46|3720.46|0
1609252930000|2020-12-29 14:42:10|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|3720.85|0
1609252940000|2020-12-29 14:42:20|3721.25|3721.25|3722.04|3722.04|3722.04|3722.04|3721.25|3721.25|0
1609252960000|2020-12-29 14:42:40|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|0
1609252980000|2020-12-29 14:43:00|3720.93|3720.93|3720.93|3720.93|3720.93|3720.93|3720.93|3720.93|0
1609252990000|2020-12-29 14:43:10|3721.33|3721.33|3721.56|3721.56|3721.72|3721.72|3721.33|3721.33|0
1609253000000|2020-12-29 14:43:20|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|3721.41|0
1609253010000|2020-12-29 14:43:30|3720.73|3720.73|3720.33|3720.33|3720.73|3720.73|3720.33|3720.33|0
1609253020000|2020-12-29 14:43:40|3720.17|3720.17|3720.17|3720.17|3720.17|3720.17|3720.17|3720.17|0
1609253030000|2020-12-29 14:43:50|3720.56|3720.56|3720.48|3720.48|3720.73|3720.73|3720.48|3720.48|0
1609253040000|2020-12-29 14:44:00|3720.33|3720.33|3721.22|3721.22|3721.22|3721.22|3720.33|3720.33|0
1609253050000|2020-12-29 14:44:10|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|0
1609253060000|2020-12-29 14:44:20|3721.41|3721.41|3721.16|3721.16|3721.56|3721.56|3721.16|3721.16|0
1609253070000|2020-12-29 14:44:30|3720.76|3720.76|3720.31|3720.31|3720.76|3720.76|3720.31|3720.31|0
1609253080000|2020-12-29 14:44:40|3720.37|3720.37|3720.42|3720.42|3720.42|3720.42|3720.37|3720.37|0
1609253090000|2020-12-29 14:44:50|3719.74|3719.74|3718.3|3718.3|3719.74|3719.74|3718.3|3718.3|0
1609253100000|2020-12-29 14:45:00|3718.13|3718.13|3718.92|3718.92|3718.92|3718.92|3718.13|3718.13|0
1609253120000|2020-12-29 14:45:20|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|3719.32|0
1609253150000|2020-12-29 14:45:50|3719.72|3719.72|3719.87|3719.87|3719.87|3719.87|3719.72|3719.72|0
1609253160000|2020-12-29 14:46:00|3719.98|3719.98|3721.28|3721.28|3721.28|3721.28|3719.98|3719.98|0
1609253170000|2020-12-29 14:46:10|3721.61|3721.61|3722.38|3722.38|3722.77|3722.77|3721.61|3721.61|0
1609253190000|2020-12-29 14:46:30|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|3722.49|0
1609253210000|2020-12-29 14:46:50|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|3722.32|0
1609253220000|2020-12-29 14:47:00|3722.2|3722.2|3720.84|3720.84|3722.2|3722.2|3720.84|3720.84|0
1609253240000|2020-12-29 14:47:20|3721.51|3721.51|3721.42|3721.42|3721.51|3721.51|3721.42|3721.42|0
1609253250000|2020-12-29 14:47:30|3721.03|3721.03|3720.94|3720.94|3721.03|3721.03|3720.94|3720.94|0
1609253260000|2020-12-29 14:47:40|3719.58|3719.58|3719.16|3719.16|3719.58|3719.58|3718.77|3718.77|0
1609253270000|2020-12-29 14:47:50|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|0
1609253280000|2020-12-29 14:48:00|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|0
1609253290000|2020-12-29 14:48:10|3720.5|3720.5|3721.32|3721.32|3721.71|3721.71|3720.5|3720.5|0
1609253310000|2020-12-29 14:48:30|3721.47|3721.47|3721.71|3721.71|3721.71|3721.71|3719.73|3719.73|0
1609253340000|2020-12-29 14:49:00|3720.52|3720.52|3721.71|3721.71|3721.71|3721.71|3720.52|3720.52|0
1609253350000|2020-12-29 14:49:10|3720.92|3720.92|3720.52|3720.52|3720.92|3720.92|3720.52|3720.52|0
1609253370000|2020-12-29 14:49:30|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|3721.32|0
1609253390000|2020-12-29 14:49:50|3720.52|3720.52|3720.15|3720.15|3720.52|3720.52|3720.15|3720.15|0
1609253400000|2020-12-29 14:50:00|3720.07|3720.07|3720.23|3720.23|3720.23|3720.23|3720.07|3720.07|0
1609253420000|2020-12-29 14:50:20|3720.63|3720.63|3720.23|3720.23|3720.63|3720.63|3720.23|3720.23|0
1609253450000|2020-12-29 14:50:50|3719.99|3719.99|3719.94|3719.94|3719.99|3719.99|3719.94|3719.94|0
1609253460000|2020-12-29 14:51:00|3720.73|3720.73|3721.13|3721.13|3721.13|3721.13|3720.73|3720.73|0
1609253470000|2020-12-29 14:51:10|3720.45|3720.45|3720.96|3720.96|3720.96|3720.96|3720.28|3720.28|0
1609253480000|2020-12-29 14:51:20|3720.82|3720.82|3719.74|3719.74|3720.82|3720.82|3719.74|3719.74|0
1609253490000|2020-12-29 14:51:30|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|0
1609253510000|2020-12-29 14:51:50|3720.13|3720.13|3720.13|3720.13|3720.13|3720.13|3720.13|3720.13|0
1609253560000|2020-12-29 14:52:40|3720.03|3720.03|3719.63|3719.63|3721.11|3721.11|3719.63|3719.63|0
1609253570000|2020-12-29 14:52:50|3719.13|3719.13|3719.32|3719.32|3719.32|3719.32|3718.74|3718.74|0
1609253580000|2020-12-29 14:53:00|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|0
1609253590000|2020-12-29 14:53:10|3718.69|3718.69|3718.94|3718.94|3718.94|3718.94|3718.69|3718.69|0
1609253600000|2020-12-29 14:53:20|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|3720.41|0
1609253610000|2020-12-29 14:53:30|3719.73|3719.73|3718.78|3718.78|3719.73|3719.73|3718.78|3718.78|0
1609253620000|2020-12-29 14:53:40|3719.86|3719.86|3719.52|3719.52|3719.86|3719.86|3719.28|3719.28|0
1609253630000|2020-12-29 14:53:50|3719.57|3719.57|3719.57|3719.57|3719.57|3719.57|3719.57|3719.57|0
1609253640000|2020-12-29 14:54:00|3719.17|3719.17|3719.52|3719.52|3719.52|3719.52|3719.12|3719.12|0
1609253650000|2020-12-29 14:54:10|3719.12|3719.12|3719.91|3719.91|3719.91|3719.91|3719.12|3719.12|0
1609253670000|2020-12-29 14:54:30|3719.86|3719.86|3719.91|3719.91|3719.91|3719.91|3719.86|3719.86|0
1609253690000|2020-12-29 14:54:50|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|0
1609253700000|2020-12-29 14:55:00|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|0
1609253720000|2020-12-29 14:55:20|3718.87|3718.87|3718.23|3718.23|3718.87|3718.87|3718.23|3718.23|0
1609253730000|2020-12-29 14:55:30|3718.34|3718.34|3718.99|3718.99|3718.99|3718.99|3718.34|3718.34|0
1609253740000|2020-12-29 14:55:40|3719.14|3719.14|3719.54|3719.54|3719.54|3719.54|3719.14|3719.14|0
1609253750000|2020-12-29 14:55:50|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|0
1609253760000|2020-12-29 14:56:00|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|0
1609253770000|2020-12-29 14:56:10|3719.21|3719.21|3719.09|3719.09|3719.21|3719.21|3719.09|3719.09|0
1609253790000|2020-12-29 14:56:30|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|0
1609253800000|2020-12-29 14:56:40|3718.29|3718.29|3715.55|3715.55|3718.29|3718.29|3715.55|3715.55|0
1609253810000|2020-12-29 14:56:50|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|0
1609253820000|2020-12-29 14:57:00|3716.24|3716.24|3715.29|3715.29|3716.24|3716.24|3715.29|3715.29|0
1609253830000|2020-12-29 14:57:10|3714.1|3714.1|3713.02|3713.02|3714.1|3714.1|3711.83|3711.83|0
1609253840000|2020-12-29 14:57:20|3712.62|3712.62|3711.3|3711.3|3712.92|3712.92|3711.3|3711.3|0
1609253860000|2020-12-29 14:57:40|3711.69|3711.69|3711.3|3711.3|3711.69|3711.69|3711.3|3711.3|0
1609253870000|2020-12-29 14:57:50|3711.35|3711.35|3712.14|3712.14|3712.14|3712.14|3711.35|3711.35|0
1609253880000|2020-12-29 14:58:00|3713.51|3713.51|3712.8|3712.8|3713.51|3713.51|3712.8|3712.8|0
1609253890000|2020-12-29 14:58:10|3712|3712|3712.4|3712.4|3712.4|3712.4|3712|3712|0
1609253900000|2020-12-29 14:58:20|3711.61|3711.61|3714.16|3714.16|3714.16|3714.16|3711.52|3711.52|0
1609253910000|2020-12-29 14:58:30|3714.96|3714.96|3715.35|3715.35|3715.75|3715.75|3714.96|3714.96|0
1609253930000|2020-12-29 14:58:50|3714.96|3714.96|3714.5|3714.5|3715.56|3715.56|3714.5|3714.5|0
1609253940000|2020-12-29 14:59:00|3714.1|3714.1|3715.45|3715.45|3715.45|3715.45|3714.1|3714.1|0
1609253950000|2020-12-29 14:59:10|3715.28|3715.28|3715.36|3715.36|3715.36|3715.36|3715.28|3715.28|0
1609253960000|2020-12-29 14:59:20|3715.76|3715.76|3716.16|3716.16|3716.16|3716.16|3715.76|3715.76|0
1609253970000|2020-12-29 14:59:30|3716.84|3716.84|3717.58|3717.58|3717.63|3717.63|3716.84|3716.84|0
1609253980000|2020-12-29 14:59:40|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|0
1609253990000|2020-12-29 14:59:50|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|0
1609254000000|2020-12-29 15:00:00|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|0
1609254010000|2020-12-29 15:00:10|3716.92|3716.92|3717.08|3717.08|3717.08|3717.08|3716.92|3716.92|0
1609254020000|2020-12-29 15:00:20|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|0
1609254040000|2020-12-29 15:00:40|3715.03|3715.03|3715.54|3715.54|3716.22|3716.22|3715.03|3715.03|0
1609254050000|2020-12-29 15:00:50|3715.14|3715.14|3714.75|3714.75|3715.14|3715.14|3714.75|3714.75|0
1609254060000|2020-12-29 15:01:00|3714.35|3714.35|3713.95|3713.95|3714.35|3714.35|3713.56|3713.56|0
1609254070000|2020-12-29 15:01:10|3714.1|3714.1|3713.27|3713.27|3714.1|3714.1|3713.27|3713.27|0
1609254080000|2020-12-29 15:01:20|3712.94|3712.94|3712.94|3712.94|3712.94|3712.94|3712.94|3712.94|0
1609254090000|2020-12-29 15:01:30|3711.75|3711.75|3711.35|3711.35|3711.75|3711.75|3711.35|3711.35|0
1609254120000|2020-12-29 15:02:00|3711.12|3711.12|3710.6|3710.6|3711.12|3711.12|3710.2|3710.2|0
1609254130000|2020-12-29 15:02:10|3711|3711|3711|3711|3711|3711|3711|3711|0
1609254140000|2020-12-29 15:02:20|3711.08|3711.08|3711|3711|3711.08|3711.08|3711|3711|0
1609254150000|2020-12-29 15:02:30|3710.6|3710.6|3710.2|3710.2|3711|3711|3710.2|3710.2|0
1609254160000|2020-12-29 15:02:40|3710.32|3710.32|3710.93|3710.93|3710.93|3710.93|3710.32|3710.32|0
1609254170000|2020-12-29 15:02:50|3711.1|3711.1|3711.34|3711.34|3711.34|3711.34|3711.1|3711.1|0
1609254180000|2020-12-29 15:03:00|3711.84|3711.84|3711.84|3711.84|3712.23|3712.23|3711.04|3711.04|0
1609254190000|2020-12-29 15:03:10|3711.44|3711.44|3711.56|3711.56|3712.92|3712.92|3711.44|3711.44|0
1609254200000|2020-12-29 15:03:20|3711.16|3711.16|3710.74|3710.74|3711.31|3711.31|3710.74|3710.74|0
1609254210000|2020-12-29 15:03:30|3710.57|3710.57|3710.12|3710.12|3710.57|3710.57|3709.78|3709.78|0
1609254220000|2020-12-29 15:03:40|3709.73|3709.73|3710.52|3710.52|3710.52|3710.52|3708.93|3708.93|0
1609254230000|2020-12-29 15:03:50|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|0
1609254240000|2020-12-29 15:04:00|3710.12|3710.12|3709.15|3709.15|3710.92|3710.92|3709.15|3709.15|0
1609254250000|2020-12-29 15:04:10|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|3708.47|0
1609254260000|2020-12-29 15:04:20|3708.07|3708.07|3707.57|3707.57|3708.07|3708.07|3707.57|3707.57|0
1609254270000|2020-12-29 15:04:30|3707.32|3707.32|3708.3|3708.3|3708.3|3708.3|3706.93|3706.93|0
1609254280000|2020-12-29 15:04:40|3708.46|3708.46|3708.71|3708.71|3708.8|3708.8|3708.46|3708.46|0
1609254290000|2020-12-29 15:04:50|3707.92|3707.92|3707.84|3707.84|3707.92|3707.92|3707.84|3707.84|0
1609254300000|2020-12-29 15:05:00|3707.42|3707.42|3708.53|3708.53|3708.53|3708.53|3707.42|3707.42|0
1609254310000|2020-12-29 15:05:10|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|0
1609254320000|2020-12-29 15:05:20|3708.28|3708.28|3707.88|3707.88|3708.28|3708.28|3707.88|3707.88|0
1609254330000|2020-12-29 15:05:30|3707.55|3707.55|3707.12|3707.12|3707.88|3707.88|3707.12|3707.12|0
1609254340000|2020-12-29 15:05:40|3705.93|3705.93|3707.4|3707.4|3707.4|3707.4|3705.93|3705.93|0
1609254350000|2020-12-29 15:05:50|3707.8|3707.8|3706.61|3706.61|3707.8|3707.8|3706.61|3706.61|0
1609254360000|2020-12-29 15:06:00|3707.01|3707.01|3708.77|3708.77|3708.77|3708.77|3706.61|3706.61|0
1609254370000|2020-12-29 15:06:10|3708.62|3708.62|3709.02|3709.02|3709.02|3709.02|3708.62|3708.62|0
1609254380000|2020-12-29 15:06:20|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|0
1609254410000|2020-12-29 15:06:50|3710.5|3710.5|3710.5|3710.5|3710.5|3710.5|3710.5|3710.5|0
1609254420000|2020-12-29 15:07:00|3710.33|3710.33|3709.54|3709.54|3710.33|3710.33|3709.54|3709.54|0
1609254430000|2020-12-29 15:07:10|3709.45|3709.45|3710.25|3710.25|3710.64|3710.64|3709.45|3709.45|0
1609254440000|2020-12-29 15:07:20|3709.56|3709.56|3708.77|3708.77|3709.56|3709.56|3708.77|3708.77|0
1609254450000|2020-12-29 15:07:30|3710.25|3710.25|3710.25|3710.25|3710.25|3710.25|3710.25|3710.25|0
1609254460000|2020-12-29 15:07:40|3709.56|3709.56|3708.88|3708.88|3709.56|3709.56|3708.88|3708.88|0
1609254470000|2020-12-29 15:07:50|3708.2|3708.2|3708.2|3708.2|3708.2|3708.2|3708.2|3708.2|0
1609254480000|2020-12-29 15:08:00|3708.65|3708.65|3710.85|3710.85|3711.25|3711.25|3707.86|3707.86|0
1609254490000|2020-12-29 15:08:10|3711.68|3711.68|3710.66|3710.66|3711.68|3711.68|3710.66|3710.66|0
1609254500000|2020-12-29 15:08:20|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|0
1609254510000|2020-12-29 15:08:30|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|0
1609254520000|2020-12-29 15:08:40|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|0
1609254530000|2020-12-29 15:08:50|3712.22|3712.22|3711.39|3711.39|3712.22|3712.22|3711.39|3711.39|0
1609254540000|2020-12-29 15:09:00|3710.72|3710.72|3710.04|3710.04|3710.72|3710.72|3709.92|3709.92|0
1609254550000|2020-12-29 15:09:10|3711.67|3711.67|3712.06|3712.06|3712.06|3712.06|3711.67|3711.67|0
1609254560000|2020-12-29 15:09:20|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|0
1609254570000|2020-12-29 15:09:30|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|0
1609254580000|2020-12-29 15:09:40|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|0
1609254590000|2020-12-29 15:09:50|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|0
1609254600000|2020-12-29 15:10:00|3710.3|3710.3|3711.1|3711.1|3711.49|3711.49|3710.3|3710.3|0
1609254610000|2020-12-29 15:10:10|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|0
1609254640000|2020-12-29 15:10:40|3711.58|3711.58|3711.5|3711.5|3711.66|3711.66|3711.5|3711.5|0
1609254650000|2020-12-29 15:10:50|3710.71|3710.71|3711.1|3711.1|3711.1|3711.1|3710.71|3710.71|0
1609254660000|2020-12-29 15:11:00|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|0
1609254670000|2020-12-29 15:11:10|3711.84|3711.84|3711.87|3711.87|3711.87|3711.87|3711.79|3711.79|0
1609254680000|2020-12-29 15:11:20|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|0
1609254690000|2020-12-29 15:11:30|3710.89|3710.89|3710.5|3710.5|3710.89|3710.89|3710.5|3710.5|0
1609254700000|2020-12-29 15:11:40|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|0
1609254710000|2020-12-29 15:11:50|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|0
1609254720000|2020-12-29 15:12:00|3708.11|3708.11|3705.77|3705.77|3708.11|3708.11|3705.77|3705.77|0
1609254730000|2020-12-29 15:12:10|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|3706.56|0
1609254740000|2020-12-29 15:12:20|3705.37|3705.37|3704.69|3704.69|3705.49|3705.49|3704.69|3704.69|0
1609254750000|2020-12-29 15:12:30|3704.53|3704.53|3702.92|3702.92|3704.53|3704.53|3702.92|3702.92|0
1609254770000|2020-12-29 15:12:50|3702.77|3702.77|3701.98|3701.98|3702.77|3702.77|3701.98|3701.98|0
1609254780000|2020-12-29 15:13:00|3701.58|3701.58|3701.34|3701.34|3701.58|3701.58|3701.34|3701.34|0
1609254810000|2020-12-29 15:13:30|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|3701.5|0
1609254820000|2020-12-29 15:13:40|3701.75|3701.75|3702.08|3702.08|3702.08|3702.08|3701.75|3701.75|0
1609254830000|2020-12-29 15:13:50|3702.03|3702.03|3701.23|3701.23|3702.42|3702.42|3701.23|3701.23|0
1609254840000|2020-12-29 15:14:00|3701.63|3701.63|3702.32|3702.32|3702.42|3702.42|3701.63|3701.63|0
1609254850000|2020-12-29 15:14:10|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1609254860000|2020-12-29 15:14:20|3702.82|3702.82|3703.66|3703.66|3703.66|3703.66|3702.58|3702.58|0
1609254870000|2020-12-29 15:14:30|3703.57|3703.57|3703.97|3703.97|3703.97|3703.97|3703.57|3703.57|0
1609254880000|2020-12-29 15:14:40|3704.09|3704.09|3704.09|3704.09|3704.88|3704.88|3704.09|3704.09|0
1609254890000|2020-12-29 15:14:50|3702.11|3702.11|3702.5|3702.5|3702.5|3702.5|3702.11|3702.11|0
1609254900000|2020-12-29 15:15:00|3702.11|3702.11|3704.33|3704.33|3704.33|3704.33|3701.77|3701.77|0
1609254930000|2020-12-29 15:15:30|3705.12|3705.12|3705.79|3705.79|3705.79|3705.79|3705.12|3705.12|0
1609254940000|2020-12-29 15:15:40|3706.78|3706.78|3706.38|3706.38|3706.95|3706.95|3706.15|3706.15|0
1609254950000|2020-12-29 15:15:50|3706.33|3706.33|3708.49|3708.49|3708.49|3708.49|3706.33|3706.33|0
1609254960000|2020-12-29 15:16:00|3708.94|3708.94|3709.68|3709.68|3709.68|3709.68|3708.94|3708.94|0
1609254970000|2020-12-29 15:16:10|3709.8|3709.8|3710.25|3710.25|3711.1|3711.1|3709.11|3709.11|0
1609254980000|2020-12-29 15:16:20|3710.4|3710.4|3708.81|3708.81|3710.4|3710.4|3708.41|3708.41|0
1609254990000|2020-12-29 15:16:30|3708.64|3708.64|3708.13|3708.13|3708.81|3708.81|3708.13|3708.13|0
1609255000000|2020-12-29 15:16:40|3707.38|3707.38|3706.26|3706.26|3707.38|3707.38|3706.26|3706.26|0
1609255020000|2020-12-29 15:17:00|3705.46|3705.46|3706.26|3706.26|3706.26|3706.26|3705.46|3705.46|0
1609255030000|2020-12-29 15:17:10|3706.65|3706.65|3706.65|3706.65|3706.65|3706.65|3706.65|3706.65|0
1609255040000|2020-12-29 15:17:20|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|0
1609255050000|2020-12-29 15:17:30|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|0
1609255060000|2020-12-29 15:17:40|3708.64|3708.64|3709.3|3709.3|3709.55|3709.55|3708.49|3708.49|0
1609255070000|2020-12-29 15:17:50|3710.38|3710.38|3710.94|3710.94|3711.11|3711.11|3710.38|3710.38|0
1609255080000|2020-12-29 15:18:00|3710.69|3710.69|3710.28|3710.28|3710.69|3710.69|3710.28|3710.28|0
1609255090000|2020-12-29 15:18:10|3710.4|3710.4|3711.08|3711.08|3711.08|3711.08|3710.4|3710.4|0
1609255100000|2020-12-29 15:18:20|3711.03|3711.03|3710.35|3710.35|3711.03|3711.03|3710.23|3710.23|0
1609255110000|2020-12-29 15:18:30|3709.96|3709.96|3708.9|3708.9|3709.96|3709.96|3707.71|3707.71|0
1609255120000|2020-12-29 15:18:40|3709.02|3709.02|3709.17|3709.17|3709.17|3709.17|3709.02|3709.02|0
1609255130000|2020-12-29 15:18:50|3709.96|3709.96|3710.75|3710.75|3710.75|3710.75|3709.96|3709.96|0
1609255140000|2020-12-29 15:19:00|3709.96|3709.96|3709.91|3709.91|3709.96|3709.96|3709.91|3709.91|0
1609255150000|2020-12-29 15:19:10|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|0
1609255160000|2020-12-29 15:19:20|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|0
1609255170000|2020-12-29 15:19:30|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|3708.54|0
1609255180000|2020-12-29 15:19:40|3709.73|3709.73|3709.65|3709.65|3709.73|3709.73|3709.65|3709.65|0
1609255190000|2020-12-29 15:19:50|3709.53|3709.53|3711.01|3711.01|3711.01|3711.01|3709.53|3709.53|0
1609255200000|2020-12-29 15:20:00|3711.4|3711.4|3711.8|3711.8|3711.8|3711.8|3711.4|3711.4|0
1609255210000|2020-12-29 15:20:10|3712.59|3712.59|3711.8|3711.8|3712.59|3712.59|3711.8|3711.8|0
1609255220000|2020-12-29 15:20:20|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|0
1609255230000|2020-12-29 15:20:30|3711.17|3711.17|3713.35|3713.35|3713.35|3713.35|3711.17|3711.17|0
1609255240000|2020-12-29 15:20:40|3713.51|3713.51|3713.51|3713.51|3713.51|3713.51|3713.51|3713.51|0
1609255250000|2020-12-29 15:20:50|3713.66|3713.66|3713.95|3713.95|3713.95|3713.95|3713.66|3713.66|0
1609255260000|2020-12-29 15:21:00|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|0
1609255270000|2020-12-29 15:21:10|3714.31|3714.31|3713.27|3713.27|3714.31|3714.31|3713.27|3713.27|0
1609255280000|2020-12-29 15:21:20|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|3712.58|0
1609255290000|2020-12-29 15:21:30|3712.73|3712.73|3712.18|3712.18|3712.97|3712.97|3712.18|3712.18|0
1609255300000|2020-12-29 15:21:40|3711.78|3711.78|3711.78|3711.78|3711.78|3711.78|3711.78|3711.78|0
1609255310000|2020-12-29 15:21:50|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1609255320000|2020-12-29 15:22:00|3710.59|3710.59|3710.05|3710.05|3710.99|3710.99|3710.05|3710.05|0
1609255330000|2020-12-29 15:22:10|3709.36|3709.36|3709.36|3709.36|3709.36|3709.36|3709.36|3709.36|0
1609255340000|2020-12-29 15:22:20|3709.48|3709.48|3708.8|3708.8|3709.48|3709.48|3708.8|3708.8|0
1609255350000|2020-12-29 15:22:30|3708.12|3708.12|3708|3708|3708.12|3708.12|3708|3708|0
1609255360000|2020-12-29 15:22:40|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|0
1609255380000|2020-12-29 15:23:00|3708|3708|3708.08|3708.08|3708.08|3708.08|3708|3708|0
1609255400000|2020-12-29 15:23:20|3708.41|3708.41|3708.41|3708.41|3708.41|3708.41|3708.41|3708.41|0
1609255410000|2020-12-29 15:23:30|3709.6|3709.6|3710|3710|3710|3710|3709.21|3709.21|0
1609255420000|2020-12-29 15:23:40|3709.6|3709.6|3710.08|3710.08|3710.08|3710.08|3709.6|3709.6|0
1609255430000|2020-12-29 15:23:50|3711.41|3711.41|3711.05|3711.05|3711.9|3711.9|3711.05|3711.05|0
1609255440000|2020-12-29 15:24:00|3710.81|3710.81|3712.33|3712.33|3712.33|3712.33|3710.06|3710.06|0
1609255460000|2020-12-29 15:24:20|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|3711.14|0
1609255470000|2020-12-29 15:24:30|3711.93|3711.93|3712.75|3712.75|3712.75|3712.75|3711.93|3711.93|0
1609255480000|2020-12-29 15:24:40|3712.86|3712.86|3713.87|3713.87|3713.87|3713.87|3712.86|3712.86|0
1609255510000|2020-12-29 15:25:10|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|0
1609255530000|2020-12-29 15:25:30|3713.8|3713.8|3712.37|3712.37|3713.8|3713.8|3712.37|3712.37|0
1609255540000|2020-12-29 15:25:40|3711.97|3711.97|3712.05|3712.05|3712.44|3712.44|3711.65|3711.65|0
1609255550000|2020-12-29 15:25:50|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|0
1609255560000|2020-12-29 15:26:00|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|0
1609255570000|2020-12-29 15:26:10|3711.66|3711.66|3711.25|3711.25|3711.66|3711.66|3711.25|3711.25|0
1609255580000|2020-12-29 15:26:20|3711.66|3711.66|3714.22|3714.22|3714.38|3714.38|3711.66|3711.66|0
1609255590000|2020-12-29 15:26:30|3713.42|3713.42|3712.9|3712.9|3713.42|3713.42|3712.63|3712.63|0
1609255600000|2020-12-29 15:26:40|3713.04|3713.04|3713.15|3713.15|3713.15|3713.15|3713.04|3713.04|0
1609255610000|2020-12-29 15:26:50|3713.2|3713.2|3713.37|3713.37|3713.37|3713.37|3713.2|3713.2|0
1609255620000|2020-12-29 15:27:00|3713.7|3713.7|3715.57|3715.57|3715.69|3715.69|3713.7|3713.7|0
1609255630000|2020-12-29 15:27:10|3716.26|3716.26|3717.85|3717.85|3717.85|3717.85|3716.26|3716.26|0
1609255650000|2020-12-29 15:27:30|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|0
1609255660000|2020-12-29 15:27:40|3717.57|3717.57|3716.83|3716.83|3717.57|3717.57|3716.83|3716.83|0
1609255670000|2020-12-29 15:27:50|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|0
1609255680000|2020-12-29 15:28:00|3717.17|3717.17|3717.8|3717.8|3717.8|3717.8|3717.17|3717.17|0
1609255690000|2020-12-29 15:28:10|3717.95|3717.95|3717.95|3717.95|3718.1|3718.1|3717.95|3717.95|0
1609255700000|2020-12-29 15:28:20|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|3718.59|0
1609255710000|2020-12-29 15:28:30|3717.91|3717.91|3717.06|3717.06|3717.91|3717.91|3717.06|3717.06|0
1609255720000|2020-12-29 15:28:40|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|3717.31|0
1609255740000|2020-12-29 15:29:00|3717.71|3717.71|3718.22|3718.22|3718.39|3718.39|3717.71|3717.71|0
1609255750000|2020-12-29 15:29:10|3719.02|3719.02|3719.81|3719.81|3719.81|3719.81|3719.02|3719.02|0
1609255760000|2020-12-29 15:29:20|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|0
1609255770000|2020-12-29 15:29:30|3720.44|3720.44|3720.39|3720.39|3720.44|3720.44|3720.39|3720.39|0
1609255780000|2020-12-29 15:29:40|3720.22|3720.22|3720.47|3720.47|3720.47|3720.47|3720.22|3720.22|0
1609255790000|2020-12-29 15:29:50|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|3720.23|0
1609255800000|2020-12-29 15:30:00|3719.98|3719.98|3718.64|3718.64|3719.98|3719.98|3718.64|3718.64|0
1609255810000|2020-12-29 15:30:10|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|0
1609255820000|2020-12-29 15:30:20|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|3718.75|0
1609255840000|2020-12-29 15:30:40|3719.15|3719.15|3720.48|3720.48|3720.63|3720.63|3719.15|3719.15|0
1609255860000|2020-12-29 15:31:00|3720.08|3720.08|3718.47|3718.47|3720.08|3720.08|3718.47|3718.47|0
1609255880000|2020-12-29 15:31:20|3718.63|3718.63|3719.03|3719.03|3719.03|3719.03|3718.24|3718.24|0
1609255890000|2020-12-29 15:31:30|3719.43|3719.43|3719.91|3719.91|3720.15|3720.15|3719.43|3719.43|0
1609255900000|2020-12-29 15:31:40|3720.3|3720.3|3720.38|3720.38|3720.38|3720.38|3720.3|3720.3|0
1609255960000|2020-12-29 15:32:40|3719.59|3719.59|3718.83|3718.83|3719.59|3719.59|3718.83|3718.83|0
1609255970000|2020-12-29 15:32:50|3717.62|3717.62|3717.1|3717.1|3717.62|3717.62|3717.1|3717.1|0
1609255980000|2020-12-29 15:33:00|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|0
1609255990000|2020-12-29 15:33:10|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|3717.39|0
1609256000000|2020-12-29 15:33:20|3718.07|3718.07|3717.39|3717.39|3718.07|3718.07|3717.39|3717.39|0
1609256010000|2020-12-29 15:33:30|3717.09|3717.09|3717.65|3717.65|3717.65|3717.65|3717.09|3717.09|0
1609256040000|2020-12-29 15:34:00|3717.48|3717.48|3718.99|3718.99|3718.99|3718.99|3717.48|3717.48|0
1609256060000|2020-12-29 15:34:20|3719.39|3719.39|3719.39|3719.39|3719.39|3719.39|3719.39|3719.39|0
1609256070000|2020-12-29 15:34:30|3719.23|3719.23|3718.83|3718.83|3719.23|3719.23|3718.83|3718.83|0
1609256090000|2020-12-29 15:34:50|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|0
1609256100000|2020-12-29 15:35:00|3718.28|3718.28|3717.84|3717.84|3718.28|3718.28|3717.16|3717.16|0
1609256110000|2020-12-29 15:35:10|3717.16|3717.16|3717.16|3717.16|3717.16|3717.16|3717.16|3717.16|0
1609256130000|2020-12-29 15:35:30|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|3717.49|0
1609256140000|2020-12-29 15:35:40|3717.89|3717.89|3717.74|3717.74|3717.89|3717.89|3717.74|3717.74|0
1609256170000|2020-12-29 15:36:10|3717.26|3717.26|3716.39|3716.39|3717.26|3717.26|3716.39|3716.39|0
1609256180000|2020-12-29 15:36:20|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|3716.24|0
1609256190000|2020-12-29 15:36:30|3715.58|3715.58|3715.35|3715.35|3715.75|3715.75|3715.35|3715.35|0
1609256200000|2020-12-29 15:36:40|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|3714.95|0
1609256210000|2020-12-29 15:36:50|3714.56|3714.56|3713.48|3713.48|3714.56|3714.56|3713.48|3713.48|0
1609256220000|2020-12-29 15:37:00|3712.68|3712.68|3712.29|3712.29|3712.68|3712.68|3712.29|3712.29|0
1609256240000|2020-12-29 15:37:20|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|3712.97|0
1609256250000|2020-12-29 15:37:30|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|3713.3|0
1609256260000|2020-12-29 15:37:40|3713.13|3713.13|3713.53|3713.53|3713.53|3713.53|3713.13|3713.13|0
1609256270000|2020-12-29 15:37:50|3713.7|3713.7|3713.86|3713.86|3713.86|3713.86|3713.7|3713.7|0
1609256280000|2020-12-29 15:38:00|3713.65|3713.65|3715.85|3715.85|3715.85|3715.85|3713.65|3713.65|0
1609256300000|2020-12-29 15:38:20|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|3716.1|0
1609256310000|2020-12-29 15:38:30|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|0
1609256330000|2020-12-29 15:38:50|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|3716.01|0
1609256340000|2020-12-29 15:39:00|3715.61|3715.61|3715.21|3715.21|3715.61|3715.61|3715.21|3715.21|0
1609256350000|2020-12-29 15:39:10|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1609256370000|2020-12-29 15:39:30|3714.42|3714.42|3714.17|3714.17|3714.42|3714.42|3714.17|3714.17|0
1609256380000|2020-12-29 15:39:40|3713.78|3713.78|3713.9|3713.9|3713.9|3713.9|3713.78|3713.78|0
1609256390000|2020-12-29 15:39:50|3713.98|3713.98|3713.98|3713.98|3714.06|3714.06|3713.98|3713.98|0
1609256400000|2020-12-29 15:40:00|3714.06|3714.06|3714.38|3714.38|3714.38|3714.38|3713.98|3713.98|0
1609256420000|2020-12-29 15:40:20|3714.08|3714.08|3713.25|3713.25|3714.08|3714.08|3713.25|3713.25|0
1609256440000|2020-12-29 15:40:40|3713.49|3713.49|3712.98|3712.98|3713.58|3713.58|3712.98|3712.98|0
1609256450000|2020-12-29 15:40:50|3713.1|3713.1|3713.22|3713.22|3713.22|3713.22|3713.1|3713.1|0
1609256460000|2020-12-29 15:41:00|3713.61|3713.61|3715.01|3715.01|3715.01|3715.01|3713.61|3713.61|0
1609256480000|2020-12-29 15:41:20|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|0
1609256490000|2020-12-29 15:41:30|3715.49|3715.49|3715.57|3715.57|3715.57|3715.57|3715.49|3715.49|0
1609256520000|2020-12-29 15:42:00|3715.97|3715.97|3715.97|3715.97|3715.97|3715.97|3715.97|3715.97|0
1609256530000|2020-12-29 15:42:10|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|0
1609256540000|2020-12-29 15:42:20|3715.06|3715.06|3715.26|3715.26|3715.34|3715.34|3714.66|3714.66|0
1609256550000|2020-12-29 15:42:30|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|0
1609256560000|2020-12-29 15:42:40|3715.53|3715.53|3714.74|3714.74|3715.53|3715.53|3714.74|3714.74|0
1609256570000|2020-12-29 15:42:50|3714.05|3714.05|3713.37|3713.37|3714.05|3714.05|3713.37|3713.37|0
1609256580000|2020-12-29 15:43:00|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|0
1609256590000|2020-12-29 15:43:10|3713.08|3713.08|3714.16|3714.16|3714.16|3714.16|3713.08|3713.08|0
1609256600000|2020-12-29 15:43:20|3714.25|3714.25|3714.16|3714.16|3714.33|3714.33|3714.16|3714.16|0
1609256620000|2020-12-29 15:43:40|3713.37|3713.37|3713.07|3713.07|3713.37|3713.37|3713.07|3713.07|0
1609256640000|2020-12-29 15:44:00|3712.67|3712.67|3710.62|3710.62|3712.67|3712.67|3710.62|3710.62|0
1609256650000|2020-12-29 15:44:10|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|3711.31|0
1609256670000|2020-12-29 15:44:30|3711.7|3711.7|3711.95|3711.95|3711.95|3711.95|3711.65|3711.65|0
1609256680000|2020-12-29 15:44:40|3711.27|3711.27|3710.59|3710.59|3711.27|3711.27|3710.59|3710.59|0
1609256690000|2020-12-29 15:44:50|3710.94|3710.94|3711.74|3711.74|3711.74|3711.74|3710.94|3710.94|0
1609256700000|2020-12-29 15:45:00|3712.42|3712.42|3711.74|3711.74|3712.42|3712.42|3711.74|3711.74|0
1609256710000|2020-12-29 15:45:10|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|0
1609256730000|2020-12-29 15:45:30|3711.18|3711.18|3711.26|3711.26|3711.26|3711.26|3711.18|3711.18|0
1609256750000|2020-12-29 15:45:50|3711.11|3711.11|3711.11|3711.11|3711.11|3711.11|3711.11|3711.11|0
1609256760000|2020-12-29 15:46:00|3710.61|3710.61|3710.78|3710.78|3710.78|3710.78|3710.61|3710.61|0
1609256770000|2020-12-29 15:46:10|3710.7|3710.7|3710.7|3710.7|3710.7|3710.7|3710.7|3710.7|0
1609256780000|2020-12-29 15:46:20|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|3709.98|3709.98|0
1609256790000|2020-12-29 15:46:30|3710.38|3710.38|3710.55|3710.55|3710.55|3710.55|3710.38|3710.38|0
1609256800000|2020-12-29 15:46:40|3710.15|3710.15|3710.15|3710.15|3710.15|3710.15|3710.15|3710.15|0
1609256810000|2020-12-29 15:46:50|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|0
1609256840000|2020-12-29 15:47:20|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|0
1609256850000|2020-12-29 15:47:30|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|3709.72|0
1609256860000|2020-12-29 15:47:40|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|3709.32|0
1609256870000|2020-12-29 15:47:50|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|0
1609256890000|2020-12-29 15:48:10|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|0
1609256900000|2020-12-29 15:48:20|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|3709.44|0
1609256930000|2020-12-29 15:48:50|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|0
1609256940000|2020-12-29 15:49:00|3708.87|3708.87|3709.64|3709.64|3709.72|3709.72|3708.87|3708.87|0
1609256950000|2020-12-29 15:49:10|3709.49|3709.49|3709.43|3709.43|3709.64|3709.64|3709.43|3709.43|0
1609256960000|2020-12-29 15:49:20|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|3709.82|0
1609256970000|2020-12-29 15:49:30|3710.22|3710.22|3709.81|3709.81|3710.22|3710.22|3709.81|3709.81|0
1609256980000|2020-12-29 15:49:40|3709.7|3709.7|3709.45|3709.45|3709.85|3709.85|3709.45|3709.45|0
1609256990000|2020-12-29 15:49:50|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|0
1609257000000|2020-12-29 15:50:00|3709.61|3709.61|3708.72|3708.72|3709.61|3709.61|3708.72|3708.72|0
1609257010000|2020-12-29 15:50:10|3708.8|3708.8|3708.4|3708.4|3708.8|3708.8|3708.4|3708.4|0
1609257020000|2020-12-29 15:50:20|3708.8|3708.8|3709.59|3709.59|3709.59|3709.59|3708.8|3708.8|0
1609257030000|2020-12-29 15:50:30|3709.43|3709.43|3707.05|3707.05|3709.43|3709.43|3707.05|3707.05|0
1609257040000|2020-12-29 15:50:40|3706.89|3706.89|3706.49|3706.49|3706.89|3706.89|3706.49|3706.49|0
1609257050000|2020-12-29 15:50:50|3706.7|3706.7|3706.7|3706.7|3706.7|3706.7|3706.7|3706.7|0
1609257070000|2020-12-29 15:51:10|3706.02|3706.02|3706.02|3706.02|3706.02|3706.02|3706.02|3706.02|0
1609257080000|2020-12-29 15:51:20|3705.34|3705.34|3705.19|3705.19|3705.34|3705.34|3705.19|3705.19|0
1609257100000|2020-12-29 15:51:40|3704.4|3704.4|3704|3704|3704.4|3704.4|3704|3704|0
1609257110000|2020-12-29 15:51:50|3703.42|3703.42|3703.31|3703.31|3703.42|3703.42|3703.31|3703.31|0
1609257130000|2020-12-29 15:52:10|3704.11|3704.11|3704.11|3704.11|3704.79|3704.79|3703.31|3703.31|0
1609257140000|2020-12-29 15:52:20|3704.44|3704.44|3704.6|3704.6|3704.6|3704.6|3704.44|3704.44|0
1609257150000|2020-12-29 15:52:30|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|3704.49|0
1609257170000|2020-12-29 15:52:50|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|0
1609257180000|2020-12-29 15:53:00|3705.96|3705.96|3706.76|3706.76|3706.76|3706.76|3705.96|3705.96|0
1609257200000|2020-12-29 15:53:20|3707.55|3707.55|3707.26|3707.26|3707.8|3707.8|3707.11|3707.11|0
1609257210000|2020-12-29 15:53:30|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|3707.95|0
1609257220000|2020-12-29 15:53:40|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|0
1609257230000|2020-12-29 15:53:50|3707.39|3707.39|3707.55|3707.55|3707.55|3707.55|3707.39|3707.39|0
1609257270000|2020-12-29 15:54:30|3706.76|3706.76|3706.36|3706.36|3706.76|3706.76|3706.36|3706.36|0
1609257280000|2020-12-29 15:54:40|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|3706.31|0
1609257290000|2020-12-29 15:54:50|3706.39|3706.39|3706.47|3706.47|3706.47|3706.47|3706.39|3706.39|0
1609257300000|2020-12-29 15:55:00|3706.08|3706.08|3707.01|3707.01|3707.01|3707.01|3705.99|3705.99|0
1609257310000|2020-12-29 15:55:10|3708.37|3708.37|3708.77|3708.77|3708.77|3708.77|3708.37|3708.37|0
1609257320000|2020-12-29 15:55:20|3708.85|3708.85|3712.3|3712.3|3712.3|3712.3|3708.85|3708.85|0
1609257330000|2020-12-29 15:55:30|3712.42|3712.42|3712.33|3712.33|3712.42|3712.42|3712.33|3712.33|0
1609257360000|2020-12-29 15:56:00|3712.5|3712.5|3712.5|3712.5|3712.5|3712.5|3712.5|3712.5|0
1609257370000|2020-12-29 15:56:10|3714.55|3714.55|3714.15|3714.15|3714.55|3714.55|3714.15|3714.15|0
1609257380000|2020-12-29 15:56:20|3714.3|3714.3|3714.39|3714.39|3714.39|3714.39|3714.3|3714.3|0
1609257390000|2020-12-29 15:56:30|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1609257400000|2020-12-29 15:56:40|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|0
1609257410000|2020-12-29 15:56:50|3713.92|3713.92|3714.02|3714.02|3714.02|3714.02|3713.92|3713.92|0
1609257420000|2020-12-29 15:57:00|3714.42|3714.42|3713.86|3713.86|3714.82|3714.82|3713.74|3713.74|0
1609257440000|2020-12-29 15:57:20|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|0
1609257460000|2020-12-29 15:57:40|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|0
1609257480000|2020-12-29 15:58:00|3713.8|3713.8|3713.28|3713.28|3713.89|3713.89|3713.28|3713.28|0
1609257500000|2020-12-29 15:58:20|3713.45|3713.45|3712.98|3712.98|3713.45|3713.45|3712.73|3712.73|0
1609257510000|2020-12-29 15:58:30|3712.83|3712.83|3712.38|3712.38|3712.83|3712.83|3712.38|3712.38|0
1609257520000|2020-12-29 15:58:40|3712.33|3712.33|3711.78|3711.78|3712.36|3712.36|3711.78|3711.78|0
1609257530000|2020-12-29 15:58:50|3712.05|3712.05|3709.69|3709.69|3712.05|3712.05|3709.69|3709.69|0
1609257540000|2020-12-29 15:59:00|3709.29|3709.29|3708.46|3708.46|3709.29|3709.29|3708.07|3708.07|0
1609257550000|2020-12-29 15:59:10|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|0
1609257560000|2020-12-29 15:59:20|3708.61|3708.61|3709.19|3709.19|3709.19|3709.19|3708.61|3708.61|0
1609257570000|2020-12-29 15:59:30|3709.02|3709.02|3708.86|3708.86|3709.02|3709.02|3708.86|3708.86|0
1609257580000|2020-12-29 15:59:40|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|3708.98|0
1609257600000|2020-12-29 16:00:00|3709.23|3709.23|3708.84|3708.84|3709.23|3709.23|3708.84|3708.84|0
1609257610000|2020-12-29 16:00:10|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|0
1609257620000|2020-12-29 16:00:20|3709|3709|3709|3709|3709|3709|3709|3709|0
1609257630000|2020-12-29 16:00:30|3709.4|3709.4|3709.5|3709.5|3709.5|3709.5|3709.4|3709.4|0
1609257650000|2020-12-29 16:00:50|3709.59|3709.59|3709.45|3709.45|3709.9|3709.9|3709.45|3709.45|0
1609257660000|2020-12-29 16:01:00|3709.05|3709.05|3710.58|3710.58|3710.58|3710.58|3709.05|3709.05|0
1609257670000|2020-12-29 16:01:10|3711.83|3711.83|3712.14|3712.14|3712.23|3712.23|3711.83|3711.83|0
1609257680000|2020-12-29 16:01:20|3712.31|3712.31|3712.31|3712.31|3712.31|3712.31|3712.31|3712.31|0
1609257690000|2020-12-29 16:01:30|3712.55|3712.55|3712.55|3712.55|3712.55|3712.55|3712.55|3712.55|0
1609257700000|2020-12-29 16:01:40|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|0
1609257710000|2020-12-29 16:01:50|3712.61|3712.61|3712.3|3712.3|3712.7|3712.7|3712.3|3712.3|0
1609257720000|2020-12-29 16:02:00|3712.38|3712.38|3712.38|3712.38|3712.38|3712.38|3712.38|3712.38|0
1609257730000|2020-12-29 16:02:10|3712.23|3712.23|3711.59|3711.59|3712.23|3712.23|3711.59|3711.59|0
1609257750000|2020-12-29 16:02:30|3711.47|3711.47|3711.07|3711.07|3711.47|3711.47|3711.07|3711.07|0
1609257770000|2020-12-29 16:02:50|3709.71|3709.71|3710.06|3710.06|3710.06|3710.06|3709.37|3709.37|0
1609257780000|2020-12-29 16:03:00|3709.26|3709.26|3709.55|3709.55|3709.66|3709.66|3709.26|3709.26|0
1609257800000|2020-12-29 16:03:20|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|3709.7|0
1609257830000|2020-12-29 16:03:50|3709.58|3709.58|3707.54|3707.54|3709.58|3709.58|3707.15|3707.15|0
1609257840000|2020-12-29 16:04:00|3707.46|3707.46|3708.31|3708.31|3708.31|3708.31|3707.35|3707.35|0
1609257850000|2020-12-29 16:04:10|3708.17|3708.17|3708.1|3708.1|3708.25|3708.25|3708.1|3708.1|0
1609257860000|2020-12-29 16:04:20|3708.25|3708.25|3708.07|3708.07|3708.25|3708.25|3707.95|3707.95|0
1609257870000|2020-12-29 16:04:30|3708.35|3708.35|3707.58|3707.58|3708.35|3708.35|3707.58|3707.58|0
1609257880000|2020-12-29 16:04:40|3707.5|3707.5|3706.94|3706.94|3707.5|3707.5|3706.94|3706.94|0
1609257890000|2020-12-29 16:04:50|3706.44|3706.44|3706.44|3706.44|3706.44|3706.44|3706.44|3706.44|0
1609257910000|2020-12-29 16:05:10|3706.74|3706.74|3708.89|3708.89|3708.89|3708.89|3706.32|3706.32|0
1609257920000|2020-12-29 16:05:20|3709.58|3709.58|3710.3|3710.3|3710.3|3710.3|3709.58|3709.58|0
1609257930000|2020-12-29 16:05:30|3709.91|3709.91|3710.3|3710.3|3710.3|3710.3|3709.91|3709.91|0
1609257940000|2020-12-29 16:05:40|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|3710.13|0
1609257960000|2020-12-29 16:06:00|3709.45|3709.45|3709.45|3709.45|3709.45|3709.45|3709.45|3709.45|0
1609257970000|2020-12-29 16:06:10|3709.84|3709.84|3710.26|3710.26|3710.26|3710.26|3709.84|3709.84|0
1609257980000|2020-12-29 16:06:20|3710.62|3710.62|3710.62|3710.62|3710.62|3710.62|3710.62|3710.62|0
1609257990000|2020-12-29 16:06:30|3710.76|3710.76|3711.08|3711.08|3711.08|3711.08|3710.76|3710.76|0
1609258010000|2020-12-29 16:06:50|3711.76|3711.76|3713.51|3713.51|3713.51|3713.51|3711.76|3711.76|0
1609258020000|2020-12-29 16:07:00|3713.35|3713.35|3714.51|3714.51|3714.59|3714.59|3713.35|3713.35|0
1609258040000|2020-12-29 16:07:20|3714.4|3714.4|3715.08|3715.08|3715.08|3715.08|3714.4|3714.4|0
1609258050000|2020-12-29 16:07:30|3715.2|3715.2|3715.17|3715.17|3715.25|3715.25|3715.17|3715.17|0
1609258060000|2020-12-29 16:07:40|3714.78|3714.78|3714.38|3714.38|3714.78|3714.78|3714.38|3714.38|0
1609258080000|2020-12-29 16:08:00|3714.78|3714.78|3715.71|3715.71|3715.71|3715.71|3714.78|3714.78|0
1609258090000|2020-12-29 16:08:10|3716.1|3716.1|3716.36|3716.36|3716.36|3716.36|3716.1|3716.1|0
1609258100000|2020-12-29 16:08:20|3715.68|3715.68|3715.76|3715.76|3715.76|3715.76|3715.68|3715.68|0
1609258110000|2020-12-29 16:08:30|3715.07|3715.07|3714.39|3714.39|3715.07|3715.07|3714.39|3714.39|0
1609258120000|2020-12-29 16:08:40|3713.99|3713.99|3713.6|3713.6|3713.99|3713.99|3713.6|3713.6|0
1609258140000|2020-12-29 16:09:00|3713.99|3713.99|3713.94|3713.94|3713.99|3713.99|3713.94|3713.94|0
1609258150000|2020-12-29 16:09:10|3713.46|3713.46|3713.17|3713.17|3713.46|3713.46|3713.07|3713.07|0
1609258160000|2020-12-29 16:09:20|3713.01|3713.01|3713.01|3713.01|3713.01|3713.01|3712.84|3712.84|0
1609258170000|2020-12-29 16:09:30|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|3712.86|0
1609258180000|2020-12-29 16:09:40|3713.1|3713.1|3713.1|3713.1|3713.1|3713.1|3713.1|3713.1|0
1609258190000|2020-12-29 16:09:50|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|0
1609258200000|2020-12-29 16:10:00|3712.85|3712.85|3712.49|3712.49|3712.85|3712.85|3712.49|3712.49|0
1609258210000|2020-12-29 16:10:10|3711.81|3711.81|3711.66|3711.66|3711.81|3711.81|3711.66|3711.66|0
1609258230000|2020-12-29 16:10:30|3711.26|3711.26|3710.7|3710.7|3711.26|3711.26|3710.7|3710.7|0
1609258240000|2020-12-29 16:10:40|3711.1|3711.1|3711.18|3711.18|3711.18|3711.18|3711.1|3711.1|0
1609258250000|2020-12-29 16:10:50|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|3711.57|0
1609258260000|2020-12-29 16:11:00|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|3712.37|0
1609258270000|2020-12-29 16:11:10|3712.45|3712.45|3712.22|3712.22|3712.62|3712.62|3712.22|3712.22|0
1609258280000|2020-12-29 16:11:20|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|3712.14|0
1609258290000|2020-12-29 16:11:30|3711.74|3711.74|3711.06|3711.06|3711.74|3711.74|3711.06|3711.06|0
1609258310000|2020-12-29 16:11:50|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|0
1609258330000|2020-12-29 16:12:10|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|0
1609258340000|2020-12-29 16:12:20|3710.98|3710.98|3711.21|3711.21|3711.38|3711.38|3710.98|3710.98|0
1609258350000|2020-12-29 16:12:30|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|3711.89|0
1609258360000|2020-12-29 16:12:40|3711.5|3711.5|3713.14|3713.14|3713.14|3713.14|3711.5|3711.5|0
1609258370000|2020-12-29 16:12:50|3713.25|3713.25|3712.59|3712.59|3713.25|3713.25|3712.59|3712.59|0
1609258380000|2020-12-29 16:13:00|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|3712.69|0
1609258390000|2020-12-29 16:13:10|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|0
1609258400000|2020-12-29 16:13:20|3712.41|3712.41|3713.09|3713.09|3713.09|3713.09|3712.41|3712.41|0
1609258420000|2020-12-29 16:13:40|3713.18|3713.18|3713.2|3713.2|3713.2|3713.2|3712.51|3712.51|0
1609258430000|2020-12-29 16:13:50|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|0
1609258440000|2020-12-29 16:14:00|3712.57|3712.57|3711.67|3711.67|3712.57|3712.57|3711.27|3711.27|0
1609258450000|2020-12-29 16:14:10|3711.58|3711.58|3711.98|3711.98|3711.98|3711.98|3711.58|3711.58|0
1609258460000|2020-12-29 16:14:20|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|0
1609258470000|2020-12-29 16:14:30|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|3711.27|0
1609258480000|2020-12-29 16:14:40|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|0
1609258490000|2020-12-29 16:14:50|3710.74|3710.74|3711.23|3711.23|3711.23|3711.23|3710.74|3710.74|0
1609258500000|2020-12-29 16:15:00|3711.34|3711.34|3712.16|3712.16|3712.19|3712.19|3711.34|3711.34|0
1609258510000|2020-12-29 16:15:10|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|3711.76|0
1609258520000|2020-12-29 16:15:20|3711.6|3711.6|3710.64|3710.64|3711.6|3711.6|3710.64|3710.64|0
1609258530000|2020-12-29 16:15:30|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|0
1609258540000|2020-12-29 16:15:40|3709.84|3709.84|3708.96|3708.96|3709.84|3709.84|3708.84|3708.84|0
1609258560000|2020-12-29 16:16:00|3708.71|3708.71|3709|3709|3709.4|3709.4|3708.32|3708.32|0
1609258570000|2020-12-29 16:16:10|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|0
1609258580000|2020-12-29 16:16:20|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1609258600000|2020-12-29 16:16:40|3710.64|3710.64|3711.03|3711.03|3711.03|3711.03|3710.24|3710.24|0
1609258610000|2020-12-29 16:16:50|3710.64|3710.64|3710.64|3710.64|3710.64|3710.64|3710.64|3710.64|0
1609258620000|2020-12-29 16:17:00|3710.79|3710.79|3710.46|3710.46|3710.79|3710.79|3710.46|3710.46|0
1609258630000|2020-12-29 16:17:10|3710.31|3710.31|3709.76|3709.76|3710.31|3710.31|3709.76|3709.76|0
1609258640000|2020-12-29 16:17:20|3709.6|3709.6|3708.87|3708.87|3709.6|3709.6|3708.87|3708.87|0
1609258660000|2020-12-29 16:17:40|3708.47|3708.47|3707.98|3707.98|3708.47|3708.47|3707.98|3707.98|0
1609258670000|2020-12-29 16:17:50|3707.83|3707.83|3708.72|3708.72|3708.81|3708.81|3707.83|3707.83|0
1609258680000|2020-12-29 16:18:00|3708.81|3708.81|3710.55|3710.55|3710.63|3710.63|3708.81|3708.81|0
1609258690000|2020-12-29 16:18:10|3710.7|3710.7|3711.41|3711.41|3711.49|3711.49|3710.01|3710.01|0
1609258700000|2020-12-29 16:18:20|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|0
1609258740000|2020-12-29 16:19:00|3711.43|3711.43|3713.07|3713.07|3713.22|3713.22|3711.43|3711.43|0
1609258750000|2020-12-29 16:19:10|3713.12|3713.12|3711.85|3711.85|3713.12|3713.12|3711.68|3711.68|0
1609258760000|2020-12-29 16:19:20|3712|3712|3710.63|3710.63|3712|3712|3710.63|3710.63|0
1609258780000|2020-12-29 16:19:40|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|3710.97|0
1609258790000|2020-12-29 16:19:50|3711.13|3711.13|3711.13|3711.13|3711.13|3711.13|3711.13|3711.13|0
1609258800000|2020-12-29 16:20:00|3710.98|3710.98|3710.02|3710.02|3710.98|3710.98|3710.02|3710.02|0
1609258810000|2020-12-29 16:20:10|3710.17|3710.17|3709.11|3709.11|3710.17|3710.17|3709.11|3709.11|0
1609258830000|2020-12-29 16:20:30|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|0
1609258840000|2020-12-29 16:20:40|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|0
1609258860000|2020-12-29 16:21:00|3708.76|3708.76|3709.36|3709.36|3709.45|3709.45|3708.76|3708.76|0
1609258870000|2020-12-29 16:21:10|3708.97|3708.97|3709.76|3709.76|3709.76|3709.76|3708.97|3708.97|0
1609258880000|2020-12-29 16:21:20|3709.52|3709.52|3709.52|3709.52|3709.52|3709.52|3709.52|3709.52|0
1609258890000|2020-12-29 16:21:30|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|3709.13|0
1609258900000|2020-12-29 16:21:40|3709.29|3709.29|3709.94|3709.94|3710.18|3710.18|3709.29|3709.29|0
1609258910000|2020-12-29 16:21:50|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|3709.77|0
1609258920000|2020-12-29 16:22:00|3709.09|3709.09|3709.69|3709.69|3709.69|3709.69|3709.09|3709.09|0
1609258930000|2020-12-29 16:22:10|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|0
1609258940000|2020-12-29 16:22:20|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1609258950000|2020-12-29 16:22:30|3709.57|3709.57|3708.92|3708.92|3709.57|3709.57|3708.77|3708.77|0
1609258960000|2020-12-29 16:22:40|3708.67|3708.67|3709.07|3709.07|3709.07|3709.07|3708.67|3708.67|0
1609258970000|2020-12-29 16:22:50|3708.91|3708.91|3709.27|3709.27|3709.27|3709.27|3708.59|3708.59|0
1609258980000|2020-12-29 16:23:00|3709.67|3709.67|3709.67|3709.67|3709.67|3709.67|3709.67|3709.67|0
1609258990000|2020-12-29 16:23:10|3709.72|3709.72|3710.96|3710.96|3711.04|3711.04|3709.72|3709.72|0
1609259000000|2020-12-29 16:23:20|3710.9|3710.9|3710.22|3710.22|3710.9|3710.9|3710.22|3710.22|0
1609259010000|2020-12-29 16:23:30|3709.54|3709.54|3709.54|3709.54|3709.54|3709.54|3709.54|3709.54|0
1609259020000|2020-12-29 16:23:40|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|0
1609259030000|2020-12-29 16:23:50|3710.17|3710.17|3709.77|3709.77|3710.17|3710.17|3709.77|3709.77|0
1609259040000|2020-12-29 16:24:00|3709.37|3709.37|3709.09|3709.09|3709.77|3709.77|3709.09|3709.09|0
1609259050000|2020-12-29 16:24:10|3708.67|3708.67|3708.67|3708.67|3708.67|3708.67|3708.67|3708.67|0
1609259060000|2020-12-29 16:24:20|3708.43|3708.43|3708.83|3708.83|3708.83|3708.83|3708.04|3708.04|0
1609259070000|2020-12-29 16:24:30|3709.23|3709.23|3707.75|3707.75|3709.23|3709.23|3707.75|3707.75|0
1609259080000|2020-12-29 16:24:40|3707.58|3707.58|3707.42|3707.42|3707.58|3707.58|3707.42|3707.42|0
1609259090000|2020-12-29 16:24:50|3707.02|3707.02|3707.32|3707.32|3707.32|3707.32|3707.02|3707.02|0
1609259100000|2020-12-29 16:25:00|3706.92|3706.92|3707.32|3707.32|3707.32|3707.32|3706.64|3706.64|0
1609259110000|2020-12-29 16:25:10|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|3707.24|0
1609259120000|2020-12-29 16:25:20|3708.03|3708.03|3708.55|3708.55|3708.55|3708.55|3707.87|3707.87|0
1609259130000|2020-12-29 16:25:30|3707.76|3707.76|3707.84|3707.84|3707.84|3707.84|3707.76|3707.76|0
1609259140000|2020-12-29 16:25:40|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|0
1609259150000|2020-12-29 16:25:50|3707.26|3707.26|3707.26|3707.26|3707.26|3707.26|3707.26|3707.26|0
1609259160000|2020-12-29 16:26:00|3707.92|3707.92|3708.01|3708.01|3708.01|3708.01|3707.76|3707.76|0
1609259170000|2020-12-29 16:26:10|3707.72|3707.72|3707.72|3707.72|3708.4|3708.4|3707.72|3707.72|0
1609259180000|2020-12-29 16:26:20|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|3708.52|0
1609259190000|2020-12-29 16:26:30|3708.68|3708.68|3708.34|3708.34|3708.68|3708.68|3708.28|3708.28|0
1609259200000|2020-12-29 16:26:40|3708.73|3708.73|3709.51|3709.51|3709.51|3709.51|3708.73|3708.73|0
1609259220000|2020-12-29 16:27:00|3708.93|3708.93|3709.5|3709.5|3709.5|3709.5|3708.7|3708.7|0
1609259230000|2020-12-29 16:27:10|3709.1|3709.1|3708.67|3708.67|3709.1|3709.1|3708.67|3708.67|0
1609259240000|2020-12-29 16:27:20|3709.06|3709.06|3708.91|3708.91|3709.06|3709.06|3708.91|3708.91|0
1609259250000|2020-12-29 16:27:30|3708.86|3708.86|3709.55|3709.55|3709.61|3709.61|3708.86|3708.86|0
1609259260000|2020-12-29 16:27:40|3709.47|3709.47|3709.09|3709.09|3709.73|3709.73|3709.09|3709.09|0
1609259270000|2020-12-29 16:27:50|3708.69|3708.69|3709.09|3709.09|3709.09|3709.09|3708.69|3708.69|0
1609259280000|2020-12-29 16:28:00|3708.69|3708.69|3708.19|3708.19|3708.69|3708.69|3708.19|3708.19|0
1609259290000|2020-12-29 16:28:10|3708.11|3708.11|3707.88|3707.88|3708.11|3708.11|3707.88|3707.88|0
1609259300000|2020-12-29 16:28:20|3708.27|3708.27|3708.12|3708.12|3708.27|3708.27|3707.88|3707.88|0
1609259310000|2020-12-29 16:28:30|3707.54|3707.54|3707.84|3707.84|3707.84|3707.84|3707.54|3707.54|0
1609259320000|2020-12-29 16:28:40|3708.5|3708.5|3709.48|3709.48|3709.87|3709.87|3708.5|3708.5|0
1609259330000|2020-12-29 16:28:50|3709.87|3709.87|3710.56|3710.56|3710.56|3710.56|3709.87|3709.87|0
1609259340000|2020-12-29 16:29:00|3710.95|3710.95|3711.33|3711.33|3712.03|3712.03|3710.95|3710.95|0
1609259350000|2020-12-29 16:29:10|3711|3711|3710.21|3710.21|3711|3711|3709.81|3709.81|0
1609259360000|2020-12-29 16:29:20|3710.16|3710.16|3710.55|3710.55|3710.55|3710.55|3710.16|3710.16|0
1609259370000|2020-12-29 16:29:30|3710.43|3710.43|3711.97|3711.97|3711.97|3711.97|3709.86|3709.86|0
1609259380000|2020-12-29 16:29:40|3712.09|3712.09|3712.22|3712.22|3712.46|3712.46|3712.09|3712.09|0
1609259390000|2020-12-29 16:29:50|3711.78|3711.78|3711.02|3711.02|3712.11|3712.11|3709.93|3709.93|0
1609316110000|2020-12-30 08:15:10|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1609316120000|2020-12-30 08:15:20|3717.48|3717.48|3717.77|3717.77|3718.17|3718.17|3717.48|3717.48|0
1609316130000|2020-12-30 08:15:30|3718.02|3718.02|3719.67|3719.67|3719.67|3719.67|3717.62|3717.62|0
1609316140000|2020-12-30 08:15:40|3719.59|3719.59|3720.33|3720.33|3720.33|3720.33|3719.59|3719.59|0
1609316160000|2020-12-30 08:16:00|3721.13|3721.13|3720.39|3720.39|3721.92|3721.92|3720.39|3720.39|0
1609316170000|2020-12-30 08:16:10|3719.15|3719.15|3718.65|3718.65|3719.15|3719.15|3718.65|3718.65|0
1609316190000|2020-12-30 08:16:30|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|0
1609316210000|2020-12-30 08:16:50|3718.25|3718.25|3718.45|3718.45|3718.45|3718.45|3717.46|3717.46|0
1609316220000|2020-12-30 08:17:00|3718.85|3718.85|3718.85|3718.85|3718.85|3718.85|3718.85|3718.85|0
1609316240000|2020-12-30 08:17:20|3719.08|3719.08|3717.89|3717.89|3719.08|3719.08|3717.89|3717.89|0
1609316250000|2020-12-30 08:17:30|3717.56|3717.56|3718|3718|3718.75|3718.75|3717.56|3717.56|0
1609316260000|2020-12-30 08:17:40|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|0
1609316280000|2020-12-30 08:18:00|3718.19|3718.19|3718.19|3718.19|3718.19|3718.19|3718.19|3718.19|0
1609316310000|2020-12-30 08:18:30|3719.38|3719.38|3720.6|3720.6|3720.6|3720.6|3719.38|3719.38|0
1609316320000|2020-12-30 08:18:40|3721.78|3721.78|3723.58|3723.58|3723.58|3723.58|3721.34|3721.34|0
1609316330000|2020-12-30 08:18:50|3723.7|3723.7|3722.51|3722.51|3724.42|3724.42|3722.04|3722.04|0
1609316340000|2020-12-30 08:19:00|3721.83|3721.83|3719.37|3719.37|3721.83|3721.83|3719.37|3719.37|0
1609316350000|2020-12-30 08:19:10|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|3718.53|0
1609316360000|2020-12-30 08:19:20|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|3721.6|0
1609316380000|2020-12-30 08:19:40|3720.23|3720.23|3718.27|3718.27|3720.23|3720.23|3718.27|3718.27|0
1609316410000|2020-12-30 08:20:10|3717.58|3717.58|3716.9|3716.9|3717.58|3717.58|3716.9|3716.9|0
1609316440000|2020-12-30 08:20:40|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|3717.58|0
1609316450000|2020-12-30 08:20:50|3719.46|3719.46|3718.66|3718.66|3719.46|3719.46|3718.66|3718.66|0
1609316460000|2020-12-30 08:21:00|3718.54|3718.54|3713.76|3713.76|3718.54|3718.54|3713.76|3713.76|0
1609316490000|2020-12-30 08:21:30|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|0
1609316510000|2020-12-30 08:21:50|3716.72|3716.72|3716.72|3716.72|3716.72|3716.72|3716.72|3716.72|0
1609316520000|2020-12-30 08:22:00|3717.4|3717.4|3716.32|3716.32|3717.4|3717.4|3716.32|3716.32|0
1609316530000|2020-12-30 08:22:10|3715.64|3715.64|3715.72|3715.72|3715.72|3715.72|3715.64|3715.64|0
1609316550000|2020-12-30 08:22:30|3714.53|3714.53|3712.27|3712.27|3714.53|3714.53|3712.27|3712.27|0
1609316560000|2020-12-30 08:22:40|3714.82|3714.82|3713.63|3713.63|3714.82|3714.82|3713.63|3713.63|0
1609316580000|2020-12-30 08:23:00|3714.43|3714.43|3714.43|3714.43|3714.43|3714.43|3713.06|3713.06|0
1609316590000|2020-12-30 08:23:10|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|0
1609316610000|2020-12-30 08:23:30|3716.01|3716.01|3715.33|3715.33|3716.01|3716.01|3715.33|3715.33|0
1609316630000|2020-12-30 08:23:50|3716.7|3716.7|3717.73|3717.73|3717.73|3717.73|3716.32|3716.32|0
1609316640000|2020-12-30 08:24:00|3717.95|3717.95|3719.36|3719.36|3719.36|3719.36|3717.95|3717.95|0
1609316660000|2020-12-30 08:24:20|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|3719.64|0
1609316680000|2020-12-30 08:24:40|3718.96|3718.96|3718.96|3718.96|3718.96|3718.96|3718.96|3718.96|0
1609316690000|2020-12-30 08:24:50|3719.64|3719.64|3720.44|3720.44|3720.44|3720.44|3719.64|3719.64|0
1609316700000|2020-12-30 08:25:00|3721.03|3721.03|3721.58|3721.58|3721.58|3721.58|3721.03|3721.03|0
1609316720000|2020-12-30 08:25:20|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|0
1609316730000|2020-12-30 08:25:30|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|0
1609316740000|2020-12-30 08:25:40|3721.53|3721.53|3721.86|3721.86|3721.86|3721.86|3721.53|3721.53|0
1609316750000|2020-12-30 08:25:50|3720.27|3720.27|3720.27|3720.27|3720.27|3720.27|3720.27|3720.27|0
1609316760000|2020-12-30 08:26:00|3720.44|3720.44|3721.23|3721.23|3721.23|3721.23|3720.44|3720.44|0
1609316770000|2020-12-30 08:26:10|3719.65|3719.65|3720.84|3720.84|3720.84|3720.84|3718.96|3718.96|0
1609316780000|2020-12-30 08:26:20|3720.42|3720.42|3720.42|3720.42|3720.42|3720.42|3720.42|3720.42|0
1609316790000|2020-12-30 08:26:30|3719.83|3719.83|3714.65|3714.65|3719.83|3719.83|3714.65|3714.65|0
1609316800000|2020-12-30 08:26:40|3714.44|3714.44|3713.02|3713.02|3714.44|3714.44|3713.02|3713.02|0
1609316830000|2020-12-30 08:27:10|3714.39|3714.39|3713.99|3713.99|3714.39|3714.39|3713.99|3713.99|0
1609316840000|2020-12-30 08:27:20|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|0
1609316860000|2020-12-30 08:27:40|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|0
1609316870000|2020-12-30 08:27:50|3716.46|3716.46|3716.46|3716.46|3716.46|3716.46|3716.46|3716.46|0
1609316880000|2020-12-30 08:28:00|3717.65|3717.65|3718.25|3718.25|3718.34|3718.34|3717.65|3717.65|0
1609316890000|2020-12-30 08:28:10|3717.84|3717.84|3718.01|3718.01|3718.01|3718.01|3717.84|3717.84|0
1609316920000|2020-12-30 08:28:40|3717.9|3717.9|3717.81|3717.81|3717.9|3717.9|3717.81|3717.81|0
1609316930000|2020-12-30 08:28:50|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|0
1609316950000|2020-12-30 08:29:10|3716.12|3716.12|3715.71|3715.71|3716.12|3716.12|3715.71|3715.71|0
1609316960000|2020-12-30 08:29:20|3714.91|3714.91|3714.91|3714.91|3714.91|3714.91|3714.91|3714.91|0
1609316990000|2020-12-30 08:29:50|3716.28|3716.28|3714.48|3714.48|3716.53|3716.53|3714.48|3714.48|0
1609317000000|2020-12-30 08:30:00|3714.6|3714.6|3714.18|3714.18|3714.6|3714.6|3714.18|3714.18|0
1609317010000|2020-12-30 08:30:10|3714.58|3714.58|3714.91|3714.91|3714.91|3714.91|3714.58|3714.58|0
1609317040000|2020-12-30 08:30:40|3715.71|3715.71|3715.79|3715.79|3715.79|3715.79|3715.71|3715.71|0
1609317050000|2020-12-30 08:30:50|3716.58|3716.58|3716.63|3716.63|3716.63|3716.63|3716.58|3716.58|0
1609317060000|2020-12-30 08:31:00|3719.08|3719.08|3717.96|3717.96|3719.08|3719.08|3717.96|3717.96|0
1609317070000|2020-12-30 08:31:10|3718.44|3718.44|3720.16|3720.16|3720.16|3720.16|3718.44|3718.44|0
1609317080000|2020-12-30 08:31:20|3719.48|3719.48|3718.68|3718.68|3719.48|3719.48|3718.68|3718.68|0
1609317090000|2020-12-30 08:31:30|3718.74|3718.74|3718.32|3718.32|3718.74|3718.74|3718.32|3718.32|0
1609317100000|2020-12-30 08:31:40|3718.41|3718.41|3718.49|3718.49|3718.49|3718.49|3718.41|3718.41|0
1609317130000|2020-12-30 08:32:10|3718.74|3718.74|3719.82|3719.82|3719.82|3719.82|3718.74|3718.74|0
1609317140000|2020-12-30 08:32:20|3720.31|3720.31|3720.61|3720.61|3721.79|3721.79|3720.31|3720.31|0
1609317150000|2020-12-30 08:32:30|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|0
1609317160000|2020-12-30 08:32:40|3721.27|3721.27|3721.32|3721.32|3721.32|3721.32|3721.27|3721.27|0
1609317170000|2020-12-30 08:32:50|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|3721.4|0
1609317180000|2020-12-30 08:33:00|3721.57|3721.57|3722.93|3722.93|3722.93|3722.93|3721.57|3721.57|0
1609317190000|2020-12-30 08:33:10|3722.85|3722.85|3721.64|3721.64|3722.85|3722.85|3721.64|3721.64|0
1609317200000|2020-12-30 08:33:20|3722.33|3722.33|3722.82|3722.82|3722.82|3722.82|3722.33|3722.33|0
1609317220000|2020-12-30 08:33:40|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|0
1609317250000|2020-12-30 08:34:10|3723.22|3723.22|3723.39|3723.39|3723.39|3723.39|3723.22|3723.22|0
1609317260000|2020-12-30 08:34:20|3723.78|3723.78|3723.78|3723.78|3723.78|3723.78|3723.78|3723.78|0
1609317270000|2020-12-30 08:34:30|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|3724.18|0
1609317290000|2020-12-30 08:34:50|3724.68|3724.68|3725.47|3725.47|3725.87|3725.87|3724.68|3724.68|0
1609317300000|2020-12-30 08:35:00|3725.07|3725.07|3725.45|3725.45|3725.45|3725.45|3725.07|3725.07|0
1609317310000|2020-12-30 08:35:10|3725.84|3725.84|3726.26|3726.26|3726.26|3726.26|3725.84|3725.84|0
1609317320000|2020-12-30 08:35:20|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|3726.94|0
1609317330000|2020-12-30 08:35:30|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|3726.54|0
1609317340000|2020-12-30 08:35:40|3726.15|3726.15|3727.34|3727.34|3727.34|3727.34|3726.15|3726.15|0
1609317370000|2020-12-30 08:36:10|3727.01|3727.01|3727.17|3727.17|3727.17|3727.17|3727.01|3727.01|0
1609317380000|2020-12-30 08:36:20|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|3728.54|0
1609317390000|2020-12-30 08:36:30|3727.17|3727.17|3727.17|3727.17|3727.17|3727.17|3727.17|3727.17|0
1609317400000|2020-12-30 08:36:40|3726.51|3726.51|3723.5|3723.5|3726.51|3726.51|3723.5|3723.5|0
1609317410000|2020-12-30 08:36:50|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|3722.61|0
1609317420000|2020-12-30 08:37:00|3723.05|3723.05|3723.35|3723.35|3723.35|3723.35|3723.05|3723.05|0
1609317430000|2020-12-30 08:37:10|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|0
1609317440000|2020-12-30 08:37:20|3722.9|3722.9|3722.9|3722.9|3722.9|3722.9|3722.9|3722.9|0
1609317450000|2020-12-30 08:37:30|3723.31|3723.31|3723.56|3723.56|3723.56|3723.56|3723.31|3723.31|0
1609317490000|2020-12-30 08:38:10|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|3724.97|0
1609317500000|2020-12-30 08:38:20|3724.39|3724.39|3724.39|3724.39|3725.07|3725.07|3724.39|3724.39|0
1609317510000|2020-12-30 08:38:30|3727.34|3727.34|3723.99|3723.99|3727.34|3727.34|3723.99|3723.99|0
1609317530000|2020-12-30 08:38:50|3725.07|3725.07|3725.07|3725.07|3725.07|3725.07|3725.07|3725.07|0
1609317540000|2020-12-30 08:39:00|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|0
1609317550000|2020-12-30 08:39:10|3724.26|3724.26|3725.16|3725.16|3725.16|3725.16|3724.26|3724.26|0
1609317600000|2020-12-30 08:40:00|3725.55|3725.55|3725.55|3725.55|3725.55|3725.55|3725.55|3725.55|0
1609317610000|2020-12-30 08:40:10|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|0
1609317630000|2020-12-30 08:40:30|3725.23|3725.23|3726.14|3726.14|3726.14|3726.14|3725.23|3725.23|0
1609317650000|2020-12-30 08:40:50|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|3727.9|0
1609317680000|2020-12-30 08:41:20|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|3727.24|0
1609317700000|2020-12-30 08:41:40|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|0
1609317720000|2020-12-30 08:42:00|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|0
1609317730000|2020-12-30 08:42:10|3726.24|3726.24|3726.24|3726.24|3726.24|3726.24|3726.24|3726.24|0
1609317750000|2020-12-30 08:42:30|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|3727.03|0
1609317760000|2020-12-30 08:42:40|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|3727.78|0
1609317790000|2020-12-30 08:43:10|3727.83|3727.83|3727.15|3727.15|3727.83|3727.83|3727.15|3727.15|0
1609317800000|2020-12-30 08:43:20|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|3726.75|0
1609317820000|2020-12-30 08:43:40|3726.35|3726.35|3725.14|3725.14|3726.35|3726.35|3725.14|3725.14|0
1609317830000|2020-12-30 08:43:50|3726.51|3726.51|3727.19|3727.19|3727.19|3727.19|3726.51|3726.51|0
1609317850000|2020-12-30 08:44:10|3726.51|3726.51|3727.19|3727.19|3727.19|3727.19|3726.51|3726.51|0
1609317860000|2020-12-30 08:44:20|3726.95|3726.95|3726.95|3726.95|3726.95|3726.95|3726.95|3726.95|0
1609317890000|2020-12-30 08:44:50|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|3726.7|0
1609317910000|2020-12-30 08:45:10|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|0
1609317920000|2020-12-30 08:45:20|3725.17|3725.17|3725.09|3725.09|3725.17|3725.17|3725.01|3725.01|0
1609317930000|2020-12-30 08:45:30|3725.53|3725.53|3726.9|3726.9|3726.9|3726.9|3725.53|3725.53|0
1609317940000|2020-12-30 08:45:40|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|3727.69|0
1609317970000|2020-12-30 08:46:10|3727.4|3727.4|3725.81|3725.81|3727.4|3727.4|3725.81|3725.81|0
1609318000000|2020-12-30 08:46:40|3725.02|3725.02|3725.02|3725.02|3725.02|3725.02|3725.02|3725.02|0
1609318030000|2020-12-30 08:47:10|3725.43|3725.43|3724.07|3724.07|3725.43|3725.43|3724.07|3724.07|0
1609318040000|2020-12-30 08:47:20|3723.91|3723.91|3724.31|3724.31|3724.31|3724.31|3723.91|3723.91|0
1609318060000|2020-12-30 08:47:40|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|0
1609318070000|2020-12-30 08:47:50|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|0
1609318080000|2020-12-30 08:48:00|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|3721.64|0
1609318110000|2020-12-30 08:48:30|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|3721.97|0
1609318120000|2020-12-30 08:48:40|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|3722.66|0
1609318140000|2020-12-30 08:49:00|3722.74|3722.74|3722.66|3722.66|3722.74|3722.74|3722.66|3722.66|0
1609318150000|2020-12-30 08:49:10|3721.86|3721.86|3721.86|3721.86|3721.86|3721.86|3721.86|3721.86|0
1609318160000|2020-12-30 08:49:20|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|3721.47|0
1609318210000|2020-12-30 08:50:10|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|3722.26|0
1609318220000|2020-12-30 08:50:20|3720.29|3720.29|3719.9|3719.9|3720.29|3720.29|3719.9|3719.9|0
1609318230000|2020-12-30 08:50:30|3719.73|3719.73|3719.73|3719.73|3719.73|3719.73|3719.73|3719.73|0
1609318270000|2020-12-30 08:51:10|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|3719.48|0
1609318280000|2020-12-30 08:51:20|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|3719.4|0
1609318300000|2020-12-30 08:51:40|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|0
1609318310000|2020-12-30 08:51:50|3717.2|3717.2|3717.56|3717.56|3717.56|3717.56|3717.09|3717.09|0
1609318320000|2020-12-30 08:52:00|3717.68|3717.68|3717.24|3717.24|3717.68|3717.68|3717.24|3717.24|0
1609318330000|2020-12-30 08:52:10|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|3717.4|0
1609318340000|2020-12-30 08:52:20|3716.72|3716.72|3711.72|3711.72|3716.72|3716.72|3711.72|3711.72|0
1609318350000|2020-12-30 08:52:30|3711.45|3711.45|3710.3|3710.3|3711.45|3711.45|3710.3|3710.3|0
1609318370000|2020-12-30 08:52:50|3709.9|3709.9|3708.81|3708.81|3709.9|3709.9|3708.81|3708.81|0
1609318380000|2020-12-30 08:53:00|3707.62|3707.62|3708.01|3708.01|3708.01|3708.01|3706.82|3706.82|0
1609318390000|2020-12-30 08:53:10|3708.07|3708.07|3709.83|3709.83|3709.83|3709.83|3708.07|3708.07|0
1609318400000|2020-12-30 08:53:20|3709.43|3709.43|3707.27|3707.27|3709.43|3709.43|3707.27|3707.27|0
1609318410000|2020-12-30 08:53:30|3706.88|3706.88|3706.19|3706.19|3706.88|3706.88|3706.19|3706.19|0
1609318420000|2020-12-30 08:53:40|3706.34|3706.34|3706.34|3706.34|3706.34|3706.34|3706.34|3706.34|0
1609318430000|2020-12-30 08:53:50|3707.71|3707.71|3708.25|3708.25|3708.25|3708.25|3707.46|3707.46|0
1609318440000|2020-12-30 08:54:00|3708.34|3708.34|3708.9|3708.9|3708.9|3708.9|3708.34|3708.34|0
1609318450000|2020-12-30 08:54:10|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|3709.58|0
1609318460000|2020-12-30 08:54:20|3709.25|3709.25|3709.25|3709.25|3709.25|3709.25|3709.25|3709.25|0
1609318500000|2020-12-30 08:55:00|3708.85|3708.85|3709.96|3709.96|3709.96|3709.96|3708.37|3708.37|0
1609318510000|2020-12-30 08:55:10|3710.36|3710.36|3710.76|3710.76|3710.76|3710.76|3710.36|3710.36|0
1609318520000|2020-12-30 08:55:20|3709.96|3709.96|3710.08|3710.08|3710.08|3710.08|3709.6|3709.6|0
1609318530000|2020-12-30 08:55:30|3709.84|3709.84|3709.96|3709.96|3709.96|3709.96|3709.84|3709.84|0
1609318560000|2020-12-30 08:56:00|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|0
1609318570000|2020-12-30 08:56:10|3710.48|3710.48|3710.73|3710.73|3710.73|3710.73|3710.48|3710.48|0
1609318590000|2020-12-30 08:56:30|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|0
1609318610000|2020-12-30 08:56:50|3711.84|3711.84|3711.84|3711.84|3711.84|3711.84|3711.84|3711.84|0
1609318620000|2020-12-30 08:57:00|3712.11|3712.11|3714.93|3714.93|3714.93|3714.93|3712.11|3712.11|0
1609318640000|2020-12-30 08:57:20|3715.32|3715.32|3716.51|3716.51|3716.51|3716.51|3715.32|3715.32|0
1609318650000|2020-12-30 08:57:30|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|3716.43|0
1609318660000|2020-12-30 08:57:40|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|0
1609318710000|2020-12-30 08:58:30|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|0
1609318740000|2020-12-30 08:59:00|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|3715.27|0
1609318750000|2020-12-30 08:59:10|3715.95|3715.95|3714.59|3714.59|3715.95|3715.95|3714.59|3714.59|0
1609318760000|2020-12-30 08:59:20|3713.79|3713.79|3713.79|3713.79|3713.79|3713.79|3713.79|3713.79|0
1609318770000|2020-12-30 08:59:30|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|0
1609318780000|2020-12-30 08:59:40|3713.44|3713.44|3713.44|3713.44|3713.44|3713.44|3713.44|3713.44|0
1609318790000|2020-12-30 08:59:50|3713.77|3713.77|3713.85|3713.85|3713.85|3713.85|3713.77|3713.77|0
1609318800000|2020-12-30 09:00:00|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|0
1609318810000|2020-12-30 09:00:10|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|0
1609318850000|2020-12-30 09:00:50|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|3713.23|0
1609318870000|2020-12-30 09:01:10|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|0
1609318880000|2020-12-30 09:01:20|3712.13|3712.13|3712.53|3712.53|3712.53|3712.53|3712.13|3712.13|0
1609318890000|2020-12-30 09:01:30|3712.95|3712.95|3709.41|3709.41|3713.02|3713.02|3709.41|3709.41|0
1609318900000|2020-12-30 09:01:40|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|3708.62|0
1609318910000|2020-12-30 09:01:50|3708.74|3708.74|3710.5|3710.5|3710.5|3710.5|3708.74|3708.74|0
1609318920000|2020-12-30 09:02:00|3710.17|3710.17|3710.17|3710.17|3710.17|3710.17|3709.49|3709.49|0
1609318930000|2020-12-30 09:02:10|3708.81|3708.81|3709.49|3709.49|3709.49|3709.49|3708.81|3708.81|0
1609319010000|2020-12-30 09:03:30|3709.27|3709.27|3707.79|3707.79|3709.27|3709.27|3707.79|3707.79|0
1609319020000|2020-12-30 09:03:40|3707.46|3707.46|3708.25|3708.25|3708.25|3708.25|3707.46|3707.46|0
1609319050000|2020-12-30 09:04:10|3709.62|3709.62|3710.02|3710.02|3710.02|3710.02|3709.62|3709.62|0
1609319070000|2020-12-30 09:04:30|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|3709.62|0
1609319090000|2020-12-30 09:04:50|3710.02|3710.02|3710.02|3710.02|3710.02|3710.02|3710.02|3710.02|0
1609319100000|2020-12-30 09:05:00|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|0
1609319110000|2020-12-30 09:05:10|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|3711.21|0
1609319120000|2020-12-30 09:05:20|3709.85|3709.85|3709.16|3709.16|3709.85|3709.85|3709.16|3709.16|0
1609319130000|2020-12-30 09:05:30|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|3708.77|0
1609319140000|2020-12-30 09:05:40|3708.37|3708.37|3708.84|3708.84|3708.9|3708.9|3708.29|3708.29|0
1609319170000|2020-12-30 09:06:10|3708.96|3708.96|3708.96|3708.96|3708.96|3708.96|3708.96|3708.96|0
1609319230000|2020-12-30 09:07:10|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|0
1609319240000|2020-12-30 09:07:20|3710.16|3710.16|3710.16|3710.16|3710.16|3710.16|3710.16|3710.16|0
1609319250000|2020-12-30 09:07:30|3710.61|3710.61|3710.57|3710.57|3711.37|3711.37|3710.57|3710.57|0
1609319270000|2020-12-30 09:07:50|3710.41|3710.41|3710.41|3710.41|3710.41|3710.41|3710.41|3710.41|0
1609319330000|2020-12-30 09:08:50|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|3710.53|0
1609319370000|2020-12-30 09:09:30|3710.28|3710.28|3710.52|3710.52|3710.52|3710.52|3710.28|3710.28|0
1609319380000|2020-12-30 09:09:40|3710.12|3710.12|3711.48|3711.48|3711.48|3711.48|3710.04|3710.04|0
1609319400000|2020-12-30 09:10:00|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|0
1609319420000|2020-12-30 09:10:20|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|0
1609319440000|2020-12-30 09:10:40|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|0
1609319450000|2020-12-30 09:10:50|3712.74|3712.74|3712.74|3712.74|3712.74|3712.74|3712.74|3712.74|0
1609319480000|2020-12-30 09:11:20|3712.5|3712.5|3711.71|3711.71|3712.5|3712.5|3711.71|3711.71|0
1609319490000|2020-12-30 09:11:30|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|0
1609319500000|2020-12-30 09:11:40|3712.42|3712.42|3712.82|3712.82|3712.82|3712.82|3712.42|3712.42|0
1609319530000|2020-12-30 09:12:10|3712.87|3712.87|3714.45|3714.45|3714.45|3714.45|3712.87|3712.87|0
1609319550000|2020-12-30 09:12:30|3714.84|3714.84|3715.24|3715.24|3715.24|3715.24|3714.84|3714.84|0
1609319560000|2020-12-30 09:12:40|3714.84|3714.84|3715.64|3715.64|3715.64|3715.64|3714.84|3714.84|0
1609319600000|2020-12-30 09:13:20|3714.84|3714.84|3714.45|3714.45|3714.84|3714.84|3714.45|3714.45|0
1609319650000|2020-12-30 09:14:10|3714.84|3714.84|3717.09|3717.09|3717.09|3717.09|3714.84|3714.84|0
1609319660000|2020-12-30 09:14:20|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|3717.19|0
1609319680000|2020-12-30 09:14:40|3717.36|3717.36|3717.44|3717.44|3717.44|3717.44|3717.36|3717.36|0
1609319700000|2020-12-30 09:15:00|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|3717.34|0
1609319730000|2020-12-30 09:15:30|3717.09|3717.09|3715.39|3715.39|3717.09|3717.09|3715.39|3715.39|0
1609319750000|2020-12-30 09:15:50|3715.8|3715.8|3715.64|3715.64|3715.8|3715.8|3715.64|3715.64|0
1609319770000|2020-12-30 09:16:10|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|3715.56|0
1609319780000|2020-12-30 09:16:20|3715.39|3715.39|3714.71|3714.71|3715.39|3715.39|3714.71|3714.71|0
1609319830000|2020-12-30 09:17:10|3714.31|3714.31|3714.31|3714.31|3714.31|3714.31|3714.31|3714.31|0
1609319850000|2020-12-30 09:17:30|3715.1|3715.1|3715.5|3715.5|3715.5|3715.5|3715.1|3715.1|0
1609319860000|2020-12-30 09:17:40|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|3715.66|0
1609319870000|2020-12-30 09:17:50|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|0
1609319900000|2020-12-30 09:18:20|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|0
1609319910000|2020-12-30 09:18:30|3714.69|3714.69|3713.9|3713.9|3714.69|3714.69|3713.9|3713.9|0
1609319920000|2020-12-30 09:18:40|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|0
1609319940000|2020-12-30 09:19:00|3715.37|3715.37|3715.46|3715.46|3715.46|3715.46|3715.37|3715.37|0
1609319960000|2020-12-30 09:19:20|3714.66|3714.66|3713.65|3713.65|3714.66|3714.66|3713.65|3713.65|0
1609319970000|2020-12-30 09:19:30|3713.25|3713.25|3712.94|3712.94|3713.34|3713.34|3712.94|3712.94|0
1609319990000|2020-12-30 09:19:50|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|3712.79|0
1609320010000|2020-12-30 09:20:10|3712.43|3712.43|3712.66|3712.66|3712.66|3712.66|3712.43|3712.43|0
1609320030000|2020-12-30 09:20:30|3713.45|3713.45|3713.45|3713.45|3713.45|3713.45|3713.45|3713.45|0
1609320040000|2020-12-30 09:20:40|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|3715.22|0
1609320060000|2020-12-30 09:21:00|3715.75|3715.75|3717.01|3717.01|3717.01|3717.01|3715.65|3715.65|0
1609320070000|2020-12-30 09:21:10|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|0
1609320110000|2020-12-30 09:21:50|3716.86|3716.86|3714.02|3714.02|3716.86|3716.86|3714.02|3714.02|0
1609320130000|2020-12-30 09:22:10|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|0
1609320140000|2020-12-30 09:22:20|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1609320150000|2020-12-30 09:22:30|3715.35|3715.35|3715.35|3715.35|3715.35|3715.35|3715.35|3715.35|0
1609320180000|2020-12-30 09:23:00|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|0
1609320200000|2020-12-30 09:23:20|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|3714.93|0
1609320220000|2020-12-30 09:23:40|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|0
1609320230000|2020-12-30 09:23:50|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|0
1609320280000|2020-12-30 09:24:40|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|3715.01|0
1609320290000|2020-12-30 09:24:50|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|0
1609320300000|2020-12-30 09:25:00|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|0
1609320310000|2020-12-30 09:25:10|3717.44|3717.44|3717.44|3717.44|3717.44|3717.44|3717.44|3717.44|0
1609320320000|2020-12-30 09:25:20|3718.43|3718.43|3718.02|3718.02|3718.73|3718.73|3718.02|3718.02|0
1609320330000|2020-12-30 09:25:30|3718.81|3718.81|3718.97|3718.97|3718.97|3718.97|3718.81|3718.81|0
1609320340000|2020-12-30 09:25:40|3719.37|3719.37|3721.38|3721.38|3721.38|3721.38|3719.37|3719.37|0
1609320350000|2020-12-30 09:25:50|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|0
1609320370000|2020-12-30 09:26:10|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|3721.22|0
1609320380000|2020-12-30 09:26:20|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|3721.37|0
1609320400000|2020-12-30 09:26:40|3720.98|3720.98|3721.37|3721.37|3721.37|3721.37|3720.98|3720.98|0
1609320410000|2020-12-30 09:26:50|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|0
1609320420000|2020-12-30 09:27:00|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|3720.64|0
1609320430000|2020-12-30 09:27:10|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|0
1609320440000|2020-12-30 09:27:20|3719.89|3719.89|3719.49|3719.49|3719.89|3719.89|3719.49|3719.49|0
1609320470000|2020-12-30 09:27:50|3720.29|3720.29|3722.53|3722.53|3722.53|3722.53|3720.2|3720.2|0
1609320480000|2020-12-30 09:28:00|3722.77|3722.77|3723.17|3723.17|3723.17|3723.17|3722.77|3722.77|0
1609320490000|2020-12-30 09:28:10|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|0
1609320510000|2020-12-30 09:28:30|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|3724.13|0
1609320520000|2020-12-30 09:28:40|3724.45|3724.45|3724.35|3724.35|3724.45|3724.45|3724.35|3724.35|0
1609320530000|2020-12-30 09:28:50|3726.11|3726.11|3725.71|3725.71|3726.11|3726.11|3725.71|3725.71|0
1609320540000|2020-12-30 09:29:00|3725.59|3725.59|3725.35|3725.35|3725.59|3725.59|3725.35|3725.35|0
1609320550000|2020-12-30 09:29:10|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|0
1609320580000|2020-12-30 09:29:40|3724.03|3724.03|3722.67|3722.67|3724.03|3724.03|3722.67|3722.67|0
1609320590000|2020-12-30 09:29:50|3721.99|3721.99|3722.52|3722.52|3722.67|3722.67|3721.99|3721.99|0
1609320600000|2020-12-30 09:30:00|3721.15|3721.15|3722.54|3722.54|3722.54|3722.54|3721.15|3721.15|0
1609320610000|2020-12-30 09:30:10|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|0
1609320620000|2020-12-30 09:30:20|3723.23|3723.23|3722.71|3722.71|3723.23|3723.23|3722.54|3722.54|0
1609320640000|2020-12-30 09:30:40|3721.34|3721.34|3721.29|3721.29|3721.34|3721.34|3721.29|3721.29|0
1609320660000|2020-12-30 09:31:00|3719.02|3719.02|3718.21|3718.21|3719.02|3719.02|3718.21|3718.21|0
1609320670000|2020-12-30 09:31:10|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|3718.38|0
1609320680000|2020-12-30 09:31:20|3718.21|3718.21|3718.13|3718.13|3718.21|3718.21|3718.13|3718.13|0
1609320690000|2020-12-30 09:31:30|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|0
1609320700000|2020-12-30 09:31:40|3718.13|3718.13|3717.97|3717.97|3718.13|3718.13|3717.97|3717.97|0
1609320710000|2020-12-30 09:31:50|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|0
1609320720000|2020-12-30 09:32:00|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|0
1609320750000|2020-12-30 09:32:30|3718.21|3718.21|3718.21|3718.21|3718.21|3718.21|3718.21|3718.21|0
1609320760000|2020-12-30 09:32:40|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|0
1609320770000|2020-12-30 09:32:50|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|0
1609320780000|2020-12-30 09:33:00|3720.82|3720.82|3721.33|3721.33|3721.5|3721.5|3720.82|3720.82|0
1609320840000|2020-12-30 09:34:00|3719.98|3719.98|3719.98|3719.98|3719.98|3719.98|3719.98|3719.98|0
1609320850000|2020-12-30 09:34:10|3719.58|3719.58|3720.66|3720.66|3720.66|3720.66|3719.58|3719.58|0
1609320860000|2020-12-30 09:34:20|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|3720.5|0
1609320870000|2020-12-30 09:34:30|3720.89|3720.89|3720.89|3720.89|3720.89|3720.89|3720.89|3720.89|0
1609320930000|2020-12-30 09:35:30|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|0
1609320940000|2020-12-30 09:35:40|3719.88|3719.88|3719.53|3719.53|3719.88|3719.88|3719.53|3719.53|0
1609320950000|2020-12-30 09:35:50|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|0
1609320960000|2020-12-30 09:36:00|3719.41|3719.41|3718.12|3718.12|3719.65|3719.65|3718.12|3718.12|0
1609320980000|2020-12-30 09:36:20|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|3718.52|0
1609320990000|2020-12-30 09:36:30|3717.16|3717.16|3716.74|3716.74|3717.16|3717.16|3716.74|3716.74|0
1609321000000|2020-12-30 09:36:40|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|0
1609321040000|2020-12-30 09:37:20|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|3715.65|0
1609321050000|2020-12-30 09:37:30|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|0
1609321060000|2020-12-30 09:37:40|3714.47|3714.47|3714.64|3714.64|3714.64|3714.64|3714.47|3714.47|0
1609321070000|2020-12-30 09:37:50|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|0
1609321080000|2020-12-30 09:38:00|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|0
1609321130000|2020-12-30 09:38:50|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|0
1609321150000|2020-12-30 09:39:10|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|3715.02|0
1609321170000|2020-12-30 09:39:30|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|3715.41|0
1609321190000|2020-12-30 09:39:50|3716.78|3716.78|3717.97|3717.97|3717.97|3717.97|3716.78|3716.78|0
1609321200000|2020-12-30 09:40:00|3717.64|3717.64|3717.31|3717.31|3717.64|3717.64|3717.31|3717.31|0
1609321220000|2020-12-30 09:40:20|3717.2|3717.2|3717.37|3717.37|3717.37|3717.37|3717.2|3717.2|0
1609321240000|2020-12-30 09:40:40|3717.76|3717.76|3716.97|3716.97|3717.76|3717.76|3716.97|3716.97|0
1609321270000|2020-12-30 09:41:10|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|3717.37|0
1609321290000|2020-12-30 09:41:30|3717.52|3717.52|3717.93|3717.93|3717.93|3717.93|3717.52|3717.52|0
1609321300000|2020-12-30 09:41:40|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|0
1609321350000|2020-12-30 09:42:30|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|3717.7|0
1609321370000|2020-12-30 09:42:50|3718.49|3718.49|3718.49|3718.49|3718.49|3718.49|3718.49|3718.49|0
1609321390000|2020-12-30 09:43:10|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|3718.7|0
1609321400000|2020-12-30 09:43:20|3719.2|3719.2|3718.87|3718.87|3719.2|3719.2|3718.87|3718.87|0
1609321410000|2020-12-30 09:43:30|3718.07|3718.07|3717.43|3717.43|3718.07|3718.07|3717.43|3717.43|0
1609321420000|2020-12-30 09:43:40|3717.83|3717.83|3717.72|3717.72|3717.83|3717.83|3717.72|3717.72|0
1609321430000|2020-12-30 09:43:50|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|3717.97|0
1609321450000|2020-12-30 09:44:10|3717.72|3717.72|3717.61|3717.61|3717.72|3717.72|3717.61|3717.61|0
1609321510000|2020-12-30 09:45:10|3716.82|3716.82|3717.61|3717.61|3717.61|3717.61|3716.82|3716.82|0
1609321520000|2020-12-30 09:45:20|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|0
1609321530000|2020-12-30 09:45:30|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|3717.96|0
1609321550000|2020-12-30 09:45:50|3716.38|3716.38|3716.43|3716.43|3716.43|3716.43|3716.38|3716.38|0
1609321590000|2020-12-30 09:46:30|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|3715.64|0
1609321620000|2020-12-30 09:47:00|3715.28|3715.28|3715.95|3715.95|3715.95|3715.95|3715.16|3715.16|0
1609321640000|2020-12-30 09:47:20|3717.14|3717.14|3716.46|3716.46|3717.14|3717.14|3716.46|3716.46|0
1609321660000|2020-12-30 09:47:40|3716.63|3716.63|3717.62|3717.62|3717.62|3717.62|3716.63|3716.63|0
1609321680000|2020-12-30 09:48:00|3717.45|3717.45|3716.09|3716.09|3717.45|3717.45|3716.09|3716.09|0
1609321690000|2020-12-30 09:48:10|3717.85|3717.85|3717.6|3717.6|3717.85|3717.85|3717.6|3717.6|0
1609321710000|2020-12-30 09:48:30|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|0
1609321720000|2020-12-30 09:48:40|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|3717.87|0
1609321790000|2020-12-30 09:49:50|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|0
1609321820000|2020-12-30 09:50:20|3717.87|3717.87|3717.82|3717.82|3717.87|3717.87|3717.82|3717.82|0
1609321830000|2020-12-30 09:50:30|3718.06|3718.06|3717.96|3717.96|3718.06|3718.06|3717.96|3717.96|0
1609321840000|2020-12-30 09:50:40|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|3717.81|0
1609321860000|2020-12-30 09:51:00|3716.62|3716.62|3715.1|3715.1|3716.62|3716.62|3715.1|3715.1|0
1609321870000|2020-12-30 09:51:10|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|0
1609321890000|2020-12-30 09:51:30|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|0
1609321940000|2020-12-30 09:52:20|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|3715.5|0
1609321970000|2020-12-30 09:52:50|3714.31|3714.31|3714.92|3714.92|3714.92|3714.92|3714.31|3714.31|0
1609322020000|2020-12-30 09:53:40|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|3715.16|0
1609322040000|2020-12-30 09:54:00|3715.46|3715.46|3715.6|3715.6|3715.6|3715.6|3715.46|3715.46|0
1609322050000|2020-12-30 09:54:10|3715.72|3715.72|3716.81|3716.81|3716.81|3716.81|3715.72|3715.72|0
1609322060000|2020-12-30 09:54:20|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|3716.4|0
1609322100000|2020-12-30 09:55:00|3716.32|3716.32|3714.91|3714.91|3716.32|3716.32|3714.91|3714.91|0
1609322160000|2020-12-30 09:56:00|3714.79|3714.79|3714.4|3714.4|3714.79|3714.79|3714.4|3714.4|0
1609322180000|2020-12-30 09:56:20|3714.29|3714.29|3715.08|3715.08|3715.08|3715.08|3714.29|3714.29|0
1609322230000|2020-12-30 09:57:10|3714.59|3714.59|3714.59|3714.59|3714.59|3714.59|3714.59|3714.59|0
1609322250000|2020-12-30 09:57:30|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|0
1609322280000|2020-12-30 09:58:00|3713.89|3713.89|3714.29|3714.29|3714.29|3714.29|3713.89|3713.89|0
1609322300000|2020-12-30 09:58:20|3714.97|3714.97|3716.05|3716.05|3716.05|3716.05|3714.97|3714.97|0
1609322360000|2020-12-30 09:59:20|3715.9|3715.9|3716.31|3716.31|3716.31|3716.31|3715.9|3715.9|0
1609322380000|2020-12-30 09:59:40|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|0
1609322390000|2020-12-30 09:59:50|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|0
1609322400000|2020-12-30 10:00:00|3716.86|3716.86|3715.13|3715.13|3716.86|3716.86|3715.13|3715.13|0
1609322420000|2020-12-30 10:00:20|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|0
1609322450000|2020-12-30 10:00:50|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|3714.7|0
1609322460000|2020-12-30 10:01:00|3714.81|3714.81|3714.81|3714.81|3714.81|3714.81|3714.81|3714.81|0
1609322510000|2020-12-30 10:01:50|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|0
1609322540000|2020-12-30 10:02:20|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|0
1609322560000|2020-12-30 10:02:40|3714.44|3714.44|3714.6|3714.6|3714.6|3714.6|3714.44|3714.44|0
1609322570000|2020-12-30 10:02:50|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|0
1609322590000|2020-12-30 10:03:10|3714.6|3714.6|3714.6|3714.6|3714.6|3714.6|3714.6|3714.6|0
1609322610000|2020-12-30 10:03:30|3715|3715|3714.21|3714.21|3715|3715|3714.21|3714.21|0
1609322640000|2020-12-30 10:04:00|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|0
1609322650000|2020-12-30 10:04:10|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|3714.02|0
1609322670000|2020-12-30 10:04:30|3713.9|3713.9|3713.9|3713.9|3713.9|3713.9|3713.9|3713.9|0
1609322690000|2020-12-30 10:04:50|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|0
1609322700000|2020-12-30 10:05:00|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|3714.17|0
1609322720000|2020-12-30 10:05:20|3714.01|3714.01|3714.01|3714.01|3714.01|3714.01|3714.01|3714.01|0
1609322740000|2020-12-30 10:05:40|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|0
1609322760000|2020-12-30 10:06:00|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|3714.98|0
1609322780000|2020-12-30 10:06:20|3716.06|3716.06|3716.63|3716.63|3716.74|3716.74|3716.06|3716.06|0
1609322820000|2020-12-30 10:07:00|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|3715.95|0
1609322850000|2020-12-30 10:07:30|3716.63|3716.63|3716.63|3716.63|3716.63|3716.63|3716.63|3716.63|0
1609322870000|2020-12-30 10:07:50|3716.78|3716.78|3717.18|3717.18|3717.18|3717.18|3716.78|3716.78|0
1609322900000|2020-12-30 10:08:20|3717.86|3717.86|3717.47|3717.47|3717.86|3717.86|3717.47|3717.47|0
1609322960000|2020-12-30 10:09:20|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|0
1609322990000|2020-12-30 10:09:50|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|3717.47|0
1609323000000|2020-12-30 10:10:00|3717.8|3717.8|3717.2|3717.2|3717.8|3717.8|3717.12|3717.12|0
1609323010000|2020-12-30 10:10:10|3716.95|3716.95|3717.03|3717.03|3717.03|3717.03|3716.95|3716.95|0
1609323040000|2020-12-30 10:10:40|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|3716.35|0
1609323050000|2020-12-30 10:10:50|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|0
1609323080000|2020-12-30 10:11:20|3715.5|3715.5|3714.71|3714.71|3715.5|3715.5|3714.71|3714.71|0
1609323090000|2020-12-30 10:11:30|3714.62|3714.62|3714.46|3714.46|3714.62|3714.62|3714.46|3714.46|0
1609323100000|2020-12-30 10:11:40|3713.09|3713.09|3713.78|3713.78|3713.78|3713.78|3713.09|3713.09|0
1609323140000|2020-12-30 10:12:20|3712.98|3712.98|3712.98|3712.98|3712.98|3712.98|3712.98|3712.98|0
1609323150000|2020-12-30 10:12:30|3712.4|3712.4|3712.4|3712.4|3712.4|3712.4|3712.4|3712.4|0
1609323160000|2020-12-30 10:12:40|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|0
1609323180000|2020-12-30 10:13:00|3711.21|3711.21|3711.74|3711.74|3711.74|3711.74|3710.95|3710.95|0
1609323190000|2020-12-30 10:13:10|3710.37|3710.37|3709.87|3709.87|3710.37|3710.37|3709.87|3709.87|0
1609323200000|2020-12-30 10:13:20|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|3710.27|0
1609323210000|2020-12-30 10:13:30|3710.03|3710.03|3710.15|3710.15|3710.15|3710.15|3710.03|3710.03|0
1609323220000|2020-12-30 10:13:40|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|0
1609323320000|2020-12-30 10:15:20|3710.23|3710.23|3710.11|3710.11|3710.23|3710.23|3710.11|3710.11|0
1609323330000|2020-12-30 10:15:30|3710.36|3710.36|3710.25|3710.25|3710.36|3710.36|3710.25|3710.25|0
1609323360000|2020-12-30 10:16:00|3710.65|3710.65|3710.65|3710.65|3710.65|3710.65|3710.65|3710.65|0
1609323400000|2020-12-30 10:16:40|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1609323420000|2020-12-30 10:17:00|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1609323450000|2020-12-30 10:17:30|3710.24|3710.24|3710.92|3710.92|3710.92|3710.92|3710.24|3710.24|0
1609323460000|2020-12-30 10:17:40|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|0
1609323470000|2020-12-30 10:17:50|3712.2|3712.2|3712.77|3712.77|3712.77|3712.77|3712.2|3712.2|0
1609323480000|2020-12-30 10:18:00|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|3713.76|0
1609323490000|2020-12-30 10:18:10|3713.93|3713.93|3714.87|3714.87|3714.87|3714.87|3713.68|3713.68|0
1609323500000|2020-12-30 10:18:20|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|0
1609323530000|2020-12-30 10:18:50|3714.53|3714.53|3713.57|3713.57|3714.53|3714.53|3713.4|3713.4|0
1609323540000|2020-12-30 10:19:00|3713.73|3713.73|3714.93|3714.93|3715.1|3715.1|3713.73|3713.73|0
1609323560000|2020-12-30 10:19:20|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|3716.58|0
1609323580000|2020-12-30 10:19:40|3716.47|3716.47|3716.47|3716.47|3716.47|3716.47|3716.47|3716.47|0
1609323590000|2020-12-30 10:19:50|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|3716.22|0
1609323600000|2020-12-30 10:20:00|3715.98|3715.98|3716.1|3716.1|3716.1|3716.1|3715.98|3715.98|0
1609323630000|2020-12-30 10:20:30|3715.94|3715.94|3715.94|3715.94|3715.94|3715.94|3715.94|3715.94|0
1609323660000|2020-12-30 10:21:00|3715.14|3715.14|3715.14|3715.14|3715.14|3715.14|3715.14|3715.14|0
1609323700000|2020-12-30 10:21:40|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|0
1609323720000|2020-12-30 10:22:00|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|0
1609323740000|2020-12-30 10:22:20|3715.18|3715.18|3714.78|3714.78|3715.18|3715.18|3714.78|3714.78|0
1609323750000|2020-12-30 10:22:30|3715.36|3715.36|3715.45|3715.45|3715.45|3715.45|3715.36|3715.36|0
1609323760000|2020-12-30 10:22:40|3716.13|3716.13|3716.13|3716.13|3716.13|3716.13|3716.13|3716.13|0
1609323770000|2020-12-30 10:22:50|3715.96|3715.96|3715.96|3715.96|3715.96|3715.96|3715.96|3715.96|0
1609323810000|2020-12-30 10:23:30|3715.66|3715.66|3715.91|3715.91|3715.91|3715.91|3715.66|3715.66|0
1609323830000|2020-12-30 10:23:50|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|3716.31|0
1609323860000|2020-12-30 10:24:20|3716.39|3716.39|3716.31|3716.31|3716.39|3716.39|3716.31|3716.31|0
1609323870000|2020-12-30 10:24:30|3717.39|3717.39|3717.87|3717.87|3717.87|3717.87|3717.39|3717.39|0
1609323880000|2020-12-30 10:24:40|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|3718.27|0
1609323890000|2020-12-30 10:24:50|3718.35|3718.35|3718.74|3718.74|3718.74|3718.74|3718.35|3718.35|0
1609323900000|2020-12-30 10:25:00|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|3718.58|0
1609323930000|2020-12-30 10:25:30|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|3718.37|0
1609323970000|2020-12-30 10:26:10|3718.25|3718.25|3718.74|3718.74|3718.74|3718.74|3718.25|3718.25|0
1609324010000|2020-12-30 10:26:50|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|3717.55|0
1609324050000|2020-12-30 10:27:30|3716.36|3716.36|3715.72|3715.72|3716.36|3716.36|3715.72|3715.72|0
1609324060000|2020-12-30 10:27:40|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|0
1609324070000|2020-12-30 10:27:50|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|0
1609324090000|2020-12-30 10:28:10|3714.24|3714.24|3715.83|3715.83|3715.83|3715.83|3714.24|3714.24|0
1609324100000|2020-12-30 10:28:20|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|0
1609324110000|2020-12-30 10:28:30|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|3714.54|0
1609324150000|2020-12-30 10:29:10|3714.94|3714.94|3714.94|3714.94|3714.94|3714.94|3714.94|3714.94|0
1609324210000|2020-12-30 10:30:10|3714.78|3714.78|3713.41|3713.41|3714.78|3714.78|3713.41|3713.41|0
1609324240000|2020-12-30 10:30:40|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|3713.11|0
1609324270000|2020-12-30 10:31:10|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|0
1609324290000|2020-12-30 10:31:30|3712.79|3712.79|3712.71|3712.71|3712.79|3712.79|3712.71|3712.71|0
1609324300000|2020-12-30 10:31:40|3712.27|3712.27|3712.27|3712.27|3712.27|3712.27|3712.27|3712.27|0
1609324310000|2020-12-30 10:31:50|3711.58|3711.58|3711.14|3711.14|3711.58|3711.58|3710.9|3710.9|0
1609324320000|2020-12-30 10:32:00|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|0
1609324350000|2020-12-30 10:32:30|3709.02|3709.02|3708.85|3708.85|3709.02|3709.02|3708.85|3708.85|0
1609324380000|2020-12-30 10:33:00|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|0
1609324390000|2020-12-30 10:33:10|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|3708.79|0
1609324400000|2020-12-30 10:33:20|3708.9|3708.9|3709.08|3709.08|3709.08|3709.08|3708.9|3708.9|0
1609324410000|2020-12-30 10:33:30|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|0
1609324420000|2020-12-30 10:33:40|3709.72|3709.72|3709.64|3709.64|3709.72|3709.72|3709.64|3709.64|0
1609324470000|2020-12-30 10:34:30|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|3711.23|0
1609324480000|2020-12-30 10:34:40|3710.43|3710.43|3710.43|3710.43|3710.43|3710.43|3710.43|3710.43|0
1609324510000|2020-12-30 10:35:10|3710.54|3710.54|3710.54|3710.54|3710.54|3710.54|3710.54|3710.54|0
1609324520000|2020-12-30 10:35:20|3709.86|3709.86|3709.17|3709.17|3709.86|3709.86|3709.17|3709.17|0
1609324550000|2020-12-30 10:35:50|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|0
1609324560000|2020-12-30 10:36:00|3708.2|3708.2|3708.6|3708.6|3709|3709|3708.2|3708.2|0
1609324570000|2020-12-30 10:36:10|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|3708.68|0
1609324590000|2020-12-30 10:36:30|3708.29|3708.29|3707.89|3707.89|3708.29|3708.29|3707.89|3707.89|0
1609324620000|2020-12-30 10:37:00|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|3707.84|0
1609324660000|2020-12-30 10:37:40|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|3707.67|0
1609324670000|2020-12-30 10:37:50|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|0
1609324710000|2020-12-30 10:38:30|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|0
1609324760000|2020-12-30 10:39:20|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|0
1609324790000|2020-12-30 10:39:50|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|0
1609324800000|2020-12-30 10:40:00|3708.38|3708.38|3708.38|3708.38|3708.38|3708.38|3708.38|3708.38|0
1609324830000|2020-12-30 10:40:30|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|0
1609324860000|2020-12-30 10:41:00|3708.03|3708.03|3708.13|3708.13|3708.13|3708.13|3708.03|3708.03|0
1609324890000|2020-12-30 10:41:30|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|0
1609324900000|2020-12-30 10:41:40|3708.77|3708.77|3705.28|3705.28|3708.77|3708.77|3705.28|3705.28|0
1609324920000|2020-12-30 10:42:00|3705.04|3705.04|3703.51|3703.51|3705.04|3705.04|3703.51|3703.51|0
1609324950000|2020-12-30 10:42:30|3703.18|3703.18|3702.8|3702.8|3703.18|3703.18|3702.8|3702.8|0
1609324980000|2020-12-30 10:43:00|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|0
1609324990000|2020-12-30 10:43:10|3702.26|3702.26|3703.62|3703.62|3703.62|3703.62|3702.26|3702.26|0
1609325000000|2020-12-30 10:43:20|3703.33|3703.33|3703.25|3703.25|3703.33|3703.33|3703.25|3703.25|0
1609325030000|2020-12-30 10:43:50|3702.75|3702.75|3702.58|3702.58|3702.75|3702.75|3702.58|3702.58|0
1609325040000|2020-12-30 10:44:00|3702.34|3702.34|3697.94|3697.94|3702.34|3702.34|3697.71|3697.71|0
1609325050000|2020-12-30 10:44:10|3697.26|3697.26|3696.97|3696.97|3697.26|3697.26|3696.58|3696.58|0
1609325060000|2020-12-30 10:44:20|3696.81|3696.81|3696.27|3696.27|3696.81|3696.81|3696.1|3696.1|0
1609325080000|2020-12-30 10:44:40|3695.62|3695.62|3694.98|3694.98|3695.62|3695.62|3694.98|3694.98|0
1609325090000|2020-12-30 10:44:50|3694.66|3694.66|3694.81|3694.81|3694.81|3694.81|3694.66|3694.66|0
1609325140000|2020-12-30 10:45:40|3696.69|3696.69|3696.94|3696.94|3696.94|3696.94|3696.69|3696.69|0
1609325170000|2020-12-30 10:46:10|3696.54|3696.54|3696.54|3696.54|3696.54|3696.54|3696.54|3696.54|0
1609325180000|2020-12-30 10:46:20|3696.94|3696.94|3697.62|3697.62|3697.62|3697.62|3696.94|3696.94|0
1609325220000|2020-12-30 10:47:00|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|0
1609325240000|2020-12-30 10:47:20|3697.1|3697.1|3696.99|3696.99|3697.31|3697.31|3696.99|3696.99|0
1609325260000|2020-12-30 10:47:40|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|3697.24|0
1609325280000|2020-12-30 10:48:00|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|0
1609325360000|2020-12-30 10:49:20|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|0
1609325390000|2020-12-30 10:49:50|3694.31|3694.31|3694.31|3694.31|3694.31|3694.31|3694.31|3694.31|0
1609325400000|2020-12-30 10:50:00|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|3693.91|0
1609325440000|2020-12-30 10:50:40|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|0
1609325450000|2020-12-30 10:50:50|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|0
1609325480000|2020-12-30 10:51:20|3695.75|3695.75|3696.15|3696.15|3696.15|3696.15|3695.75|3695.75|0
1609325550000|2020-12-30 10:52:30|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|3694.96|0
1609325570000|2020-12-30 10:52:50|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|0
1609325590000|2020-12-30 10:53:10|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|0
1609325600000|2020-12-30 10:53:20|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|0
1609325610000|2020-12-30 10:53:30|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|3695.79|0
1609325630000|2020-12-30 10:53:50|3696.2|3696.2|3697.45|3697.45|3697.45|3697.45|3696.2|3696.2|0
1609325640000|2020-12-30 10:54:00|3697.85|3697.85|3697.68|3697.68|3697.85|3697.85|3697.68|3697.68|0
1609325650000|2020-12-30 10:54:10|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|0
1609325700000|2020-12-30 10:55:00|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|0
1609325710000|2020-12-30 10:55:10|3698.78|3698.78|3699.52|3699.52|3699.94|3699.94|3698.78|3698.78|0
1609325720000|2020-12-30 10:55:20|3699.92|3699.92|3700.5|3700.5|3700.75|3700.75|3699.92|3699.92|0
1609325730000|2020-12-30 10:55:30|3700.34|3700.34|3700.34|3700.34|3700.34|3700.34|3700.34|3700.34|0
1609325740000|2020-12-30 10:55:40|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3699.94|3699.94|0
1609325750000|2020-12-30 10:55:50|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|0
1609325760000|2020-12-30 10:56:00|3699.86|3699.86|3699.69|3699.69|3699.86|3699.86|3699.69|3699.69|0
1609325770000|2020-12-30 10:56:10|3699.36|3699.36|3700.15|3700.15|3700.15|3700.15|3699.36|3699.36|0
1609325780000|2020-12-30 10:56:20|3699.82|3699.82|3699.21|3699.21|3700.4|3700.4|3699.21|3699.21|0
1609325810000|2020-12-30 10:56:50|3699.29|3699.29|3699.13|3699.13|3699.29|3699.29|3699.13|3699.13|0
1609325820000|2020-12-30 10:57:00|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|3698.73|0
1609325830000|2020-12-30 10:57:10|3698.48|3698.48|3698.32|3698.32|3698.48|3698.48|3698.32|3698.32|0
1609325860000|2020-12-30 10:57:40|3697.13|3697.13|3697.52|3697.52|3697.52|3697.52|3697.13|3697.13|0
1609325890000|2020-12-30 10:58:10|3697.44|3697.44|3696.07|3696.07|3697.44|3697.44|3696.07|3696.07|0
1609325920000|2020-12-30 10:58:40|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|0
1609325940000|2020-12-30 10:59:00|3697.44|3697.44|3697.44|3697.44|3697.44|3697.44|3697.44|3697.44|0
1609325960000|2020-12-30 10:59:20|3697.56|3697.56|3696.76|3696.76|3697.56|3697.56|3696.76|3696.76|0
1609326000000|2020-12-30 11:00:00|3696.07|3696.07|3696.61|3696.61|3696.61|3696.61|3695.93|3695.93|0
1609326010000|2020-12-30 11:00:10|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|0
1609326020000|2020-12-30 11:00:20|3697.24|3697.24|3695.87|3695.87|3697.24|3697.24|3695.87|3695.87|0
1609326040000|2020-12-30 11:00:40|3696.27|3696.27|3697.35|3697.35|3697.35|3697.35|3696.27|3696.27|0
1609326060000|2020-12-30 11:01:00|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|0
1609326090000|2020-12-30 11:01:30|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|3697.06|0
1609326120000|2020-12-30 11:02:00|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|0
1609326190000|2020-12-30 11:03:10|3696.15|3696.15|3695.36|3695.36|3696.15|3696.15|3695.36|3695.36|0
1609326200000|2020-12-30 11:03:20|3695.48|3695.48|3696.43|3696.43|3696.43|3696.43|3695.48|3695.48|0
1609326210000|2020-12-30 11:03:30|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|0
1609326220000|2020-12-30 11:03:40|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|0
1609326240000|2020-12-30 11:04:00|3696.18|3696.18|3695.26|3695.26|3696.18|3696.18|3695.26|3695.26|0
1609326250000|2020-12-30 11:04:10|3694.86|3694.86|3694.46|3694.46|3694.86|3694.86|3694.46|3694.46|0
1609326270000|2020-12-30 11:04:30|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|0
1609326300000|2020-12-30 11:05:00|3695.47|3695.47|3695.55|3695.55|3695.55|3695.55|3695.47|3695.47|0
1609326310000|2020-12-30 11:05:10|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|0
1609326320000|2020-12-30 11:05:20|3696.43|3696.43|3696.68|3696.68|3696.68|3696.68|3696.43|3696.43|0
1609326340000|2020-12-30 11:05:40|3697.07|3697.07|3697.35|3697.35|3697.35|3697.35|3697.07|3697.07|0
1609326350000|2020-12-30 11:05:50|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|3696.95|0
1609326360000|2020-12-30 11:06:00|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|0
1609326370000|2020-12-30 11:06:10|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|0
1609326380000|2020-12-30 11:06:20|3699.23|3699.23|3699.23|3699.23|3699.23|3699.23|3699.23|3699.23|0
1609326430000|2020-12-30 11:07:10|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|0
1609326450000|2020-12-30 11:07:30|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|0
1609326490000|2020-12-30 11:08:10|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|0
1609326500000|2020-12-30 11:08:20|3702.76|3702.76|3702.76|3702.76|3702.76|3702.76|3702.76|3702.76|0
1609326520000|2020-12-30 11:08:40|3701.57|3701.57|3701.97|3701.97|3701.97|3701.97|3701.57|3701.57|0
1609326530000|2020-12-30 11:08:50|3701.17|3701.17|3702.7|3702.7|3702.7|3702.7|3701.17|3701.17|0
1609326550000|2020-12-30 11:09:10|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|3705.65|0
1609326640000|2020-12-30 11:10:40|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|3705.81|0
1609326710000|2020-12-30 11:11:50|3706.5|3706.5|3707.54|3707.54|3707.54|3707.54|3706.5|3706.5|0
1609326720000|2020-12-30 11:12:00|3707.7|3707.7|3708.24|3708.24|3708.24|3708.24|3707.55|3707.55|0
1609326740000|2020-12-30 11:12:20|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|0
1609326750000|2020-12-30 11:12:30|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|0
1609326760000|2020-12-30 11:12:40|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|0
1609326770000|2020-12-30 11:12:50|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|0
1609326780000|2020-12-30 11:13:00|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|3704.86|0
1609326790000|2020-12-30 11:13:10|3704.74|3704.74|3704.74|3704.74|3704.74|3704.74|3704.74|3704.74|0
1609326800000|2020-12-30 11:13:20|3706.9|3706.9|3706.9|3706.9|3706.9|3706.9|3706.9|3706.9|0
1609326820000|2020-12-30 11:13:40|3707.05|3707.05|3707.84|3707.84|3707.84|3707.84|3707.05|3707.05|0
1609326840000|2020-12-30 11:14:00|3706.47|3706.47|3706.87|3706.87|3706.87|3706.87|3706.47|3706.47|0
1609326850000|2020-12-30 11:14:10|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|3706.08|0
1609326860000|2020-12-30 11:14:20|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|0
1609326870000|2020-12-30 11:14:30|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|3707.05|0
1609326930000|2020-12-30 11:15:30|3706.73|3706.73|3706.63|3706.63|3706.73|3706.73|3706.63|3706.63|0
1609326970000|2020-12-30 11:16:10|3706.46|3706.46|3705.27|3705.27|3706.46|3706.46|3705.27|3705.27|0
1609326980000|2020-12-30 11:16:20|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|3705.67|0
1609327040000|2020-12-30 11:17:20|3706.06|3706.06|3706.06|3706.06|3706.06|3706.06|3706.06|3706.06|0
1609327060000|2020-12-30 11:17:40|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|0
1609327080000|2020-12-30 11:18:00|3706.86|3706.86|3706.86|3706.86|3706.86|3706.86|3706.86|3706.86|0
1609327120000|2020-12-30 11:18:40|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|3706.62|0
1609327150000|2020-12-30 11:19:10|3706.45|3706.45|3706.12|3706.12|3706.45|3706.45|3706.12|3706.12|0
1609327160000|2020-12-30 11:19:20|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|3705.96|0
1609327180000|2020-12-30 11:19:40|3704.37|3704.37|3703|3703|3704.37|3704.37|3703|3703|0
1609327200000|2020-12-30 11:20:00|3701.64|3701.64|3701.13|3701.13|3701.64|3701.64|3701.13|3701.13|0
1609327210000|2020-12-30 11:20:10|3700.89|3700.89|3700.45|3700.45|3701.13|3701.13|3700.45|3700.45|0
1609327230000|2020-12-30 11:20:30|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|0
1609327250000|2020-12-30 11:20:50|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|0
1609327260000|2020-12-30 11:21:00|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|0
1609327270000|2020-12-30 11:21:10|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|3698.16|0
1609327300000|2020-12-30 11:21:40|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|3698.25|0
1609327310000|2020-12-30 11:21:50|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|0
1609327340000|2020-12-30 11:22:20|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|0
1609327350000|2020-12-30 11:22:30|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|0
1609327370000|2020-12-30 11:22:50|3697.68|3697.68|3698.16|3698.16|3698.56|3698.56|3697.68|3697.68|0
1609327380000|2020-12-30 11:23:00|3697.91|3697.91|3698.31|3698.31|3698.31|3698.31|3697.91|3697.91|0
1609327400000|2020-12-30 11:23:20|3697.52|3697.52|3697.12|3697.12|3697.52|3697.52|3697.12|3697.12|0
1609327430000|2020-12-30 11:23:50|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|0
1609327440000|2020-12-30 11:24:00|3695.59|3695.59|3694.37|3694.37|3695.59|3695.59|3694.37|3694.37|0
1609327450000|2020-12-30 11:24:10|3694.25|3694.25|3694.37|3694.37|3694.37|3694.37|3694.25|3694.25|0
1609327460000|2020-12-30 11:24:20|3695.05|3695.05|3695.05|3695.05|3695.05|3695.05|3695.05|3695.05|0
1609327470000|2020-12-30 11:24:30|3696.24|3696.24|3696.66|3696.66|3696.66|3696.66|3696.24|3696.24|0
1609327540000|2020-12-30 11:25:40|3698.87|3698.87|3698.95|3698.95|3698.95|3698.95|3698.87|3698.87|0
1609327560000|2020-12-30 11:26:00|3699.43|3699.43|3699.49|3699.49|3699.49|3699.49|3699.43|3699.43|0
1609327570000|2020-12-30 11:26:10|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|3699.74|0
1609327580000|2020-12-30 11:26:20|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|0
1609327590000|2020-12-30 11:26:30|3701.21|3701.21|3700.25|3700.25|3701.21|3701.21|3700.25|3700.25|0
1609327630000|2020-12-30 11:27:10|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|0
1609327640000|2020-12-30 11:27:20|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|0
1609327660000|2020-12-30 11:27:40|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|0
1609327680000|2020-12-30 11:28:00|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|3700.5|0
1609327720000|2020-12-30 11:28:40|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|0
1609327740000|2020-12-30 11:29:00|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1609327750000|2020-12-30 11:29:10|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|0
1609327760000|2020-12-30 11:29:20|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|0
1609327810000|2020-12-30 11:30:10|3700.19|3700.19|3699.79|3699.79|3700.19|3700.19|3699.79|3699.79|0
1609327830000|2020-12-30 11:30:30|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|0
1609327910000|2020-12-30 11:31:50|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|3700.83|0
1609327950000|2020-12-30 11:32:30|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|0
1609328010000|2020-12-30 11:33:30|3702.52|3702.52|3702.69|3702.69|3702.85|3702.85|3702.52|3702.52|0
1609328020000|2020-12-30 11:33:40|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|3702.52|0
1609328080000|2020-12-30 11:34:40|3700.76|3700.76|3700.08|3700.08|3700.76|3700.76|3700.08|3700.08|0
1609328100000|2020-12-30 11:35:00|3700.76|3700.76|3701.44|3701.44|3701.44|3701.44|3700.76|3700.76|0
1609328150000|2020-12-30 11:35:50|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1609328190000|2020-12-30 11:36:30|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|0
1609328210000|2020-12-30 11:36:50|3701.84|3701.84|3702.71|3702.71|3702.71|3702.71|3701.84|3701.84|0
1609328230000|2020-12-30 11:37:10|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|0
1609328250000|2020-12-30 11:37:30|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|0
1609328260000|2020-12-30 11:37:40|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.59|3701.59|0
1609328280000|2020-12-30 11:38:00|3701.69|3701.69|3700.5|3700.5|3701.69|3701.69|3700.5|3700.5|0
1609328290000|2020-12-30 11:38:10|3701.18|3701.18|3701.46|3701.46|3701.58|3701.58|3701.18|3701.18|0
1609328300000|2020-12-30 11:38:20|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|3700.27|0
1609328370000|2020-12-30 11:39:30|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|0
1609328440000|2020-12-30 11:40:40|3700.02|3700.02|3697.98|3697.98|3700.42|3700.42|3697.92|3697.92|0
1609328450000|2020-12-30 11:40:50|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|3697.56|0
1609328460000|2020-12-30 11:41:00|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|3698.75|0
1609328470000|2020-12-30 11:41:10|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|3699.04|0
1609328510000|2020-12-30 11:41:50|3697.85|3697.85|3696.72|3696.72|3697.85|3697.85|3696.32|3696.32|0
1609328540000|2020-12-30 11:42:20|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|0
1609328570000|2020-12-30 11:42:50|3695.53|3695.53|3695.53|3695.53|3695.53|3695.53|3695.53|3695.53|0
1609328580000|2020-12-30 11:43:00|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|3695.92|0
1609328630000|2020-12-30 11:43:50|3696|3696|3696|3696|3696|3696|3696|3696|0
1609328650000|2020-12-30 11:44:10|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|0
1609328830000|2020-12-30 11:47:10|3696.8|3696.8|3693.3|3693.3|3696.8|3696.8|3693.3|3693.3|0
1609328870000|2020-12-30 11:47:50|3693.15|3693.15|3692.76|3692.76|3693.15|3693.15|3692.76|3692.76|0
1609328880000|2020-12-30 11:48:00|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|3692.36|0
1609328890000|2020-12-30 11:48:10|3691.96|3691.96|3691.96|3691.96|3691.96|3691.96|3691.96|3691.96|0
1609328950000|2020-12-30 11:49:10|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|0
1609328960000|2020-12-30 11:49:20|3691.41|3691.41|3690.67|3690.67|3691.41|3691.41|3690.67|3690.67|0
1609328980000|2020-12-30 11:49:40|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|0
1609329000000|2020-12-30 11:50:00|3690.52|3690.52|3690.52|3690.52|3690.6|3690.6|3690.52|3690.52|0
1609329010000|2020-12-30 11:50:10|3690.58|3690.58|3691.7|3691.7|3691.7|3691.7|3690.58|3690.58|0
1609329030000|2020-12-30 11:50:30|3691.53|3691.53|3691.37|3691.37|3691.53|3691.53|3691.37|3691.37|0
1609329040000|2020-12-30 11:50:40|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|0
1609329060000|2020-12-30 11:51:00|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|0
1609329070000|2020-12-30 11:51:10|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|0
1609329080000|2020-12-30 11:51:20|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|0
1609329090000|2020-12-30 11:51:30|3691.09|3691.09|3691.16|3691.16|3691.16|3691.16|3691|3691|0
1609329130000|2020-12-30 11:52:10|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|3690.77|0
1609329140000|2020-12-30 11:52:20|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|0
1609329160000|2020-12-30 11:52:40|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1609329170000|2020-12-30 11:52:50|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1609329190000|2020-12-30 11:53:10|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1609329200000|2020-12-30 11:53:20|3691.07|3691.07|3692.06|3692.06|3692.06|3692.06|3691.07|3691.07|0
1609329210000|2020-12-30 11:53:30|3692.39|3692.39|3691.98|3691.98|3692.39|3692.39|3691.98|3691.98|0
1609329250000|2020-12-30 11:54:10|3691.4|3691.4|3691.4|3691.4|3691.4|3691.4|3691.4|3691.4|0
1609329270000|2020-12-30 11:54:30|3691.73|3691.73|3692.81|3692.81|3692.81|3692.81|3691.73|3691.73|0
1609329280000|2020-12-30 11:54:40|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1609329310000|2020-12-30 11:55:10|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|0
1609329330000|2020-12-30 11:55:30|3693.76|3693.76|3694.86|3694.86|3694.94|3694.94|3693.76|3693.76|0
1609329340000|2020-12-30 11:55:40|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|0
1609329360000|2020-12-30 11:56:00|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|3694.86|0
1609329370000|2020-12-30 11:56:10|3695.26|3695.26|3695.26|3695.26|3695.26|3695.26|3695.26|3695.26|0
1609329380000|2020-12-30 11:56:20|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|3695.42|0
1609329390000|2020-12-30 11:56:30|3695.25|3695.25|3695.42|3695.42|3695.42|3695.42|3695.25|3695.25|0
1609329420000|2020-12-30 11:57:00|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|0
1609329460000|2020-12-30 11:57:40|3696.89|3696.89|3696.5|3696.5|3696.89|3696.89|3696.5|3696.5|0
1609329470000|2020-12-30 11:57:50|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|0
1609329540000|2020-12-30 11:59:00|3694.62|3694.62|3693.6|3693.6|3694.62|3694.62|3693.6|3693.6|0
1609329570000|2020-12-30 11:59:30|3692.91|3692.91|3693.31|3693.31|3693.31|3693.31|3692.91|3692.91|0
1609329580000|2020-12-30 11:59:40|3693.64|3693.64|3694.67|3694.67|3694.67|3694.67|3693.64|3693.64|0
1609329590000|2020-12-30 11:59:50|3695.35|3695.35|3693.64|3693.64|3695.35|3695.35|3693.64|3693.64|0
1609329600000|2020-12-30 12:00:00|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|0
1609329610000|2020-12-30 12:00:10|3692.62|3692.62|3691.64|3691.64|3692.62|3692.62|3691.64|3691.64|0
1609329650000|2020-12-30 12:00:50|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|0
1609329670000|2020-12-30 12:01:10|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|0
1609329690000|2020-12-30 12:01:30|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|0
1609329700000|2020-12-30 12:01:40|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|0
1609329710000|2020-12-30 12:01:50|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|0
1609329720000|2020-12-30 12:02:00|3691.58|3691.58|3691.58|3691.58|3691.58|3691.58|3691.58|3691.58|0
1609329730000|2020-12-30 12:02:10|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|0
1609329740000|2020-12-30 12:02:20|3690.85|3690.85|3690.17|3690.17|3690.85|3690.85|3690.17|3690.17|0
1609329750000|2020-12-30 12:02:30|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|0
1609329770000|2020-12-30 12:02:50|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|3689.71|0
1609329780000|2020-12-30 12:03:00|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|0
1609329800000|2020-12-30 12:03:20|3690.5|3690.5|3690.5|3690.5|3690.5|3690.5|3690.5|3690.5|0
1609329810000|2020-12-30 12:03:30|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|3689.13|0
1609329850000|2020-12-30 12:04:10|3688.34|3688.34|3688.86|3688.86|3688.86|3688.86|3688.34|3688.34|0
1609329900000|2020-12-30 12:05:00|3689.88|3689.88|3690.68|3690.68|3690.68|3690.68|3689.88|3689.88|0
1609329910000|2020-12-30 12:05:10|3691.07|3691.07|3690.91|3690.91|3691.07|3691.07|3690.66|3690.66|0
1609329940000|2020-12-30 12:05:40|3691.25|3691.25|3691.08|3691.08|3691.25|3691.25|3691.08|3691.08|0
1609329970000|2020-12-30 12:06:10|3691|3691|3691.74|3691.74|3691.74|3691.74|3691|3691|0
1609329980000|2020-12-30 12:06:20|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|0
1609329990000|2020-12-30 12:06:30|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|0
1609330000000|2020-12-30 12:06:40|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|0
1609330010000|2020-12-30 12:06:50|3689.62|3689.62|3689.62|3689.62|3689.62|3689.62|3689.62|3689.62|0
1609330060000|2020-12-30 12:07:40|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|0
1609330080000|2020-12-30 12:08:00|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|0
1609330120000|2020-12-30 12:08:40|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|3690.16|0
1609330140000|2020-12-30 12:09:00|3690.21|3690.21|3690.55|3690.55|3690.55|3690.55|3690.21|3690.21|0
1609330150000|2020-12-30 12:09:10|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|0
1609330160000|2020-12-30 12:09:20|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|0
1609330180000|2020-12-30 12:09:40|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|0
1609330200000|2020-12-30 12:10:00|3690.1|3690.1|3690.2|3690.2|3690.2|3690.2|3690.1|3690.1|0
1609330210000|2020-12-30 12:10:10|3690.3|3690.3|3688.08|3688.08|3690.3|3690.3|3688.08|3688.08|0
1609330220000|2020-12-30 12:10:20|3687.68|3687.68|3687.63|3687.63|3687.68|3687.68|3687.63|3687.63|0
1609330250000|2020-12-30 12:10:50|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|0
1609330270000|2020-12-30 12:11:10|3687.96|3687.96|3688.46|3688.46|3688.46|3688.46|3687.88|3687.88|0
1609330280000|2020-12-30 12:11:20|3689.37|3689.37|3689.04|3689.04|3689.45|3689.45|3689.04|3689.04|0
1609330290000|2020-12-30 12:11:30|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|0
1609330300000|2020-12-30 12:11:40|3689.07|3689.07|3689.07|3689.07|3689.07|3689.07|3689.07|3689.07|0
1609330310000|2020-12-30 12:11:50|3688.66|3688.66|3689.32|3689.32|3689.32|3689.32|3688.66|3688.66|0
1609330360000|2020-12-30 12:12:40|3690.69|3690.69|3691.48|3691.48|3691.48|3691.48|3690.69|3690.69|0
1609330370000|2020-12-30 12:12:50|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|3692.28|0
1609330380000|2020-12-30 12:13:00|3692.54|3692.54|3692.1|3692.1|3692.6|3692.6|3692.1|3692.1|0
1609330410000|2020-12-30 12:13:30|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|3692.44|0
1609330420000|2020-12-30 12:13:40|3692.78|3692.78|3692.78|3692.78|3693.12|3693.12|3692.78|3692.78|0
1609330430000|2020-12-30 12:13:50|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|3693.03|0
1609330440000|2020-12-30 12:14:00|3693.28|3693.28|3693.28|3693.28|3693.28|3693.28|3693.28|3693.28|0
1609330460000|2020-12-30 12:14:20|3693.69|3693.69|3693.86|3693.86|3694.27|3694.27|3693.69|3693.69|0
1609330490000|2020-12-30 12:14:50|3695.02|3695.02|3694.69|3694.69|3695.02|3695.02|3694.69|3694.69|0
1609330500000|2020-12-30 12:15:00|3694.97|3694.97|3695.37|3695.37|3695.37|3695.37|3694.97|3694.97|0
1609330520000|2020-12-30 12:15:20|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|0
1609330550000|2020-12-30 12:15:50|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|0
1609330560000|2020-12-30 12:16:00|3694.92|3694.92|3694.42|3694.42|3694.92|3694.92|3694.42|3694.42|0
1609330580000|2020-12-30 12:16:20|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|0
1609330610000|2020-12-30 12:16:50|3694.28|3694.28|3694.34|3694.34|3694.34|3694.34|3694.28|3694.28|0
1609330620000|2020-12-30 12:17:00|3694.09|3694.09|3694.09|3694.09|3694.09|3694.09|3694.09|3694.09|0
1609330630000|2020-12-30 12:17:10|3693.3|3693.3|3692.95|3692.95|3693.3|3693.3|3692.95|3692.95|0
1609330640000|2020-12-30 12:17:20|3692.61|3692.61|3692.56|3692.56|3692.61|3692.61|3692.56|3692.56|0
1609330650000|2020-12-30 12:17:30|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|0
1609330660000|2020-12-30 12:17:40|3691.52|3691.52|3690.93|3690.93|3691.52|3691.52|3690.93|3690.93|0
1609330690000|2020-12-30 12:18:10|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1609330700000|2020-12-30 12:18:20|3691.91|3691.91|3691.1|3691.1|3691.91|3691.91|3690.99|3690.99|0
1609330720000|2020-12-30 12:18:40|3692.58|3692.58|3692.58|3692.58|3692.58|3692.58|3692.58|3692.58|0
1609330730000|2020-12-30 12:18:50|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|0
1609330740000|2020-12-30 12:19:00|3691.7|3691.7|3691.05|3691.05|3691.7|3691.7|3689.97|3689.97|0
1609330750000|2020-12-30 12:19:10|3690.55|3690.55|3691.71|3691.71|3691.71|3691.71|3690.55|3690.55|0
1609330760000|2020-12-30 12:19:20|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|0
1609330780000|2020-12-30 12:19:40|3691.88|3691.88|3692.28|3692.28|3692.28|3692.28|3691.88|3691.88|0
1609330800000|2020-12-30 12:20:00|3691.95|3691.95|3691.61|3691.61|3691.95|3691.95|3691.61|3691.61|0
1609330810000|2020-12-30 12:20:10|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|3692.8|0
1609330830000|2020-12-30 12:20:30|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|0
1609330840000|2020-12-30 12:20:40|3694.06|3694.06|3694.06|3694.06|3694.06|3694.06|3694.06|3694.06|0
1609330850000|2020-12-30 12:20:50|3693.64|3693.64|3693.64|3693.64|3693.64|3693.64|3693.64|3693.64|0
1609330870000|2020-12-30 12:21:10|3693.24|3693.24|3693.98|3693.98|3693.98|3693.98|3693.24|3693.24|0
1609330880000|2020-12-30 12:21:20|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|0
1609330910000|2020-12-30 12:21:50|3692.16|3692.16|3691.77|3691.77|3692.16|3692.16|3691.77|3691.77|0
1609330930000|2020-12-30 12:22:10|3691.37|3691.37|3691.03|3691.03|3691.37|3691.37|3691.03|3691.03|0
1609330950000|2020-12-30 12:22:30|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1609330980000|2020-12-30 12:23:00|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|0
1609331000000|2020-12-30 12:23:20|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1609331010000|2020-12-30 12:23:30|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|0
1609331020000|2020-12-30 12:23:40|3691.09|3691.09|3691.65|3691.65|3691.65|3691.65|3691.09|3691.09|0
1609331030000|2020-12-30 12:23:50|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|0
1609331070000|2020-12-30 12:24:30|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|0
1609331100000|2020-12-30 12:25:00|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1609331110000|2020-12-30 12:25:10|3691.73|3691.73|3691.04|3691.04|3691.73|3691.73|3691.04|3691.04|0
1609331130000|2020-12-30 12:25:30|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1609331170000|2020-12-30 12:26:10|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|3690.65|0
1609331190000|2020-12-30 12:26:30|3690.98|3690.98|3690.9|3690.9|3691.15|3691.15|3690.9|3690.9|0
1609331200000|2020-12-30 12:26:40|3690.79|3690.79|3690.63|3690.63|3690.79|3690.79|3689.6|3689.6|0
1609331210000|2020-12-30 12:26:50|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|0
1609331220000|2020-12-30 12:27:00|3691.09|3691.09|3691.77|3691.77|3691.77|3691.77|3691.09|3691.09|0
1609331230000|2020-12-30 12:27:10|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|0
1609331240000|2020-12-30 12:27:20|3691.86|3691.86|3693.11|3693.11|3693.11|3693.11|3691.69|3691.69|0
1609331250000|2020-12-30 12:27:30|3694.02|3694.02|3693.77|3693.77|3694.02|3694.02|3693.77|3693.77|0
1609331270000|2020-12-30 12:27:50|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|0
1609331280000|2020-12-30 12:28:00|3693.85|3693.85|3692.5|3692.5|3693.85|3693.85|3692.5|3692.5|0
1609331290000|2020-12-30 12:28:10|3692.16|3692.16|3691.82|3691.82|3692.16|3692.16|3691.82|3691.82|0
1609331320000|2020-12-30 12:28:40|3692.16|3692.16|3690.84|3690.84|3692.16|3692.16|3690.44|3690.44|0
1609331350000|2020-12-30 12:29:10|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|3691.63|0
1609331380000|2020-12-30 12:29:40|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|0
1609331390000|2020-12-30 12:29:50|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|0
1609331400000|2020-12-30 12:30:00|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|0
1609331430000|2020-12-30 12:30:30|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|3690.55|0
1609331440000|2020-12-30 12:30:40|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|0
1609331480000|2020-12-30 12:31:20|3690.93|3690.93|3691.94|3691.94|3692.02|3692.02|3690.93|3690.93|0
1609331520000|2020-12-30 12:32:00|3691.14|3691.14|3690.98|3690.98|3691.14|3691.14|3690.98|3690.98|0
1609331530000|2020-12-30 12:32:10|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|3691.37|0
1609331570000|2020-12-30 12:32:50|3691.77|3691.77|3692.92|3692.92|3692.92|3692.92|3691.77|3691.77|0
1609331580000|2020-12-30 12:33:00|3691.9|3691.9|3691.45|3691.45|3691.9|3691.9|3691.45|3691.45|0
1609331630000|2020-12-30 12:33:50|3691.33|3691.33|3692.41|3692.41|3692.41|3692.41|3691.33|3691.33|0
1609331700000|2020-12-30 12:35:00|3692.33|3692.33|3692.17|3692.17|3692.33|3692.33|3692.17|3692.17|0
1609331720000|2020-12-30 12:35:20|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|0
1609331740000|2020-12-30 12:35:40|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1609331750000|2020-12-30 12:35:50|3691.29|3691.29|3691.05|3691.05|3691.29|3691.29|3691.05|3691.05|0
1609331760000|2020-12-30 12:36:00|3690.7|3690.7|3691.05|3691.05|3691.05|3691.05|3690.7|3690.7|0
1609331780000|2020-12-30 12:36:20|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|0
1609331810000|2020-12-30 12:36:50|3689.46|3689.46|3689.46|3689.46|3689.46|3689.46|3689.46|3689.46|0
1609331820000|2020-12-30 12:37:00|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|3689.34|0
1609331850000|2020-12-30 12:37:30|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|0
1609331870000|2020-12-30 12:37:50|3690.05|3690.05|3690.05|3690.05|3690.05|3690.05|3690.05|3690.05|0
1609331890000|2020-12-30 12:38:10|3689.8|3689.8|3689.8|3689.8|3689.8|3689.8|3689.8|3689.8|0
1609331930000|2020-12-30 12:38:50|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|0
1609331940000|2020-12-30 12:39:00|3690.43|3690.43|3690.6|3690.6|3690.6|3690.6|3690.43|3690.43|0
1609331950000|2020-12-30 12:39:10|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|0
1609331960000|2020-12-30 12:39:20|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|0
1609331980000|2020-12-30 12:39:40|3689.99|3689.99|3689.67|3689.67|3690.15|3690.15|3689.28|3689.28|0
1609331990000|2020-12-30 12:39:50|3689.73|3689.73|3689.73|3689.73|3689.73|3689.73|3689.73|3689.73|0
1609332040000|2020-12-30 12:40:40|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|0
1609332060000|2020-12-30 12:41:00|3690.57|3690.57|3690.73|3690.73|3690.73|3690.73|3690.57|3690.57|0
1609332070000|2020-12-30 12:41:10|3690.57|3690.57|3690.83|3690.83|3690.83|3690.83|3690.48|3690.48|0
1609332100000|2020-12-30 12:41:40|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|0
1609332120000|2020-12-30 12:42:00|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|0
1609332130000|2020-12-30 12:42:10|3691.45|3691.45|3691.45|3691.45|3691.45|3691.45|3691.45|3691.45|0
1609332140000|2020-12-30 12:42:20|3691.79|3691.79|3691.79|3691.79|3691.79|3691.79|3691.79|3691.79|0
1609332160000|2020-12-30 12:42:40|3692.03|3692.03|3692.03|3692.03|3692.03|3692.03|3692.03|3692.03|0
1609332190000|2020-12-30 12:43:10|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|0
1609332240000|2020-12-30 12:44:00|3691.64|3691.64|3691.98|3691.98|3691.98|3691.98|3691.64|3691.64|0
1609332250000|2020-12-30 12:44:10|3692.07|3692.07|3691.48|3691.48|3692.07|3692.07|3691.48|3691.48|0
1609332260000|2020-12-30 12:44:20|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|0
1609332280000|2020-12-30 12:44:40|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|3691.24|0
1609332300000|2020-12-30 12:45:00|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|0
1609332310000|2020-12-30 12:45:10|3689.95|3689.95|3689.21|3689.21|3689.95|3689.95|3688.87|3688.87|0
1609332320000|2020-12-30 12:45:20|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|0
1609332330000|2020-12-30 12:45:30|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|3689.45|0
1609332360000|2020-12-30 12:46:00|3689.78|3689.78|3690.2|3690.2|3690.2|3690.2|3689.78|3689.78|0
1609332390000|2020-12-30 12:46:30|3690.12|3690.12|3690.12|3690.12|3690.12|3690.12|3690.12|3690.12|0
1609332400000|2020-12-30 12:46:40|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|0
1609332410000|2020-12-30 12:46:50|3689.9|3689.9|3689.9|3689.9|3689.9|3689.9|3689.9|3689.9|0
1609332420000|2020-12-30 12:47:00|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.18|3690.18|0
1609332440000|2020-12-30 12:47:20|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|0
1609332520000|2020-12-30 12:48:40|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|0
1609332540000|2020-12-30 12:49:00|3689.81|3689.81|3689.81|3689.81|3689.81|3689.81|3689.81|3689.81|0
1609332550000|2020-12-30 12:49:10|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|3689.89|0
1609332560000|2020-12-30 12:49:20|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|3690.06|0
1609332590000|2020-12-30 12:49:50|3689.98|3689.98|3689.89|3689.89|3689.98|3689.98|3689.89|3689.89|0
1609332600000|2020-12-30 12:50:00|3689.65|3689.65|3690.33|3690.33|3690.73|3690.73|3689.65|3689.65|0
1609332620000|2020-12-30 12:50:20|3689.3|3689.3|3689.3|3689.3|3689.3|3689.3|3689.3|3689.3|0
1609332650000|2020-12-30 12:50:50|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|0
1609332680000|2020-12-30 12:51:20|3689.88|3689.88|3690.23|3690.23|3690.23|3690.23|3689.88|3689.88|0
1609332700000|2020-12-30 12:51:40|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|0
1609332720000|2020-12-30 12:52:00|3690.13|3690.13|3690.28|3690.28|3690.28|3690.28|3690.13|3690.13|0
1609332730000|2020-12-30 12:52:10|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|0
1609332760000|2020-12-30 12:52:40|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|0
1609332770000|2020-12-30 12:52:50|3690.25|3690.25|3690.25|3690.25|3690.25|3690.25|3690.25|3690.25|0
1609332780000|2020-12-30 12:53:00|3690.93|3690.93|3690.99|3690.99|3690.99|3690.99|3690.93|3690.93|0
1609332790000|2020-12-30 12:53:10|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|0
1609332830000|2020-12-30 12:53:50|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1609332870000|2020-12-30 12:54:30|3690.82|3690.82|3691.07|3691.07|3691.07|3691.07|3690.82|3690.82|0
1609332880000|2020-12-30 12:54:40|3690.28|3690.28|3691.15|3691.15|3691.15|3691.15|3690.28|3690.28|0
1609332890000|2020-12-30 12:54:50|3691.1|3691.1|3691.1|3691.1|3691.1|3691.1|3690.7|3690.7|0
1609332900000|2020-12-30 12:55:00|3690.42|3690.42|3690.07|3690.07|3690.42|3690.42|3690.07|3690.07|0
1609332910000|2020-12-30 12:55:10|3689.83|3689.83|3689.94|3689.94|3689.94|3689.94|3689.55|3689.55|0
1609332940000|2020-12-30 12:55:40|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|0
1609332950000|2020-12-30 12:55:50|3690.03|3690.03|3689.94|3689.94|3690.03|3690.03|3689.94|3689.94|0
1609332970000|2020-12-30 12:56:10|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|0
1609333000000|2020-12-30 12:56:40|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|0
1609333020000|2020-12-30 12:57:00|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|0
1609333030000|2020-12-30 12:57:10|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|3689.78|0
1609333040000|2020-12-30 12:57:20|3689.39|3689.39|3689.66|3689.66|3689.78|3689.78|3689.39|3689.39|0
1609333050000|2020-12-30 12:57:30|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|3689.41|0
1609333060000|2020-12-30 12:57:40|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|0
1609333070000|2020-12-30 12:57:50|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|3690.08|0
1609333080000|2020-12-30 12:58:00|3690.38|3690.38|3691.08|3691.08|3691.08|3691.08|3690.38|3690.38|0
1609333090000|2020-12-30 12:58:10|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|0
1609333100000|2020-12-30 12:58:20|3691.48|3691.48|3691.82|3691.82|3691.82|3691.82|3691.48|3691.48|0
1609333130000|2020-12-30 12:58:50|3691.42|3691.42|3691.41|3691.41|3691.82|3691.82|3691.41|3691.41|0
1609333140000|2020-12-30 12:59:00|3691.75|3691.75|3691.6|3691.6|3691.75|3691.75|3691.35|3691.35|0
1609333150000|2020-12-30 12:59:10|3691.2|3691.2|3691.6|3691.6|3691.6|3691.6|3691.2|3691.2|0
1609333160000|2020-12-30 12:59:20|3691.2|3691.2|3690.93|3690.93|3691.32|3691.32|3690.93|3690.93|0
1609333170000|2020-12-30 12:59:30|3690.13|3690.13|3687.55|3687.55|3690.13|3690.13|3687.47|3687.47|0
1609333180000|2020-12-30 12:59:40|3687.15|3687.15|3685.85|3685.85|3687.15|3687.15|3685.85|3685.85|0
1609333190000|2020-12-30 12:59:50|3686.65|3686.65|3688.23|3688.23|3688.23|3688.23|3686.65|3686.65|0
1609333200000|2020-12-30 13:00:00|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|0
1609333210000|2020-12-30 13:00:10|3688.07|3688.07|3687.96|3687.96|3688.07|3688.07|3687.96|3687.96|0
1609333220000|2020-12-30 13:00:20|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|0
1609333240000|2020-12-30 13:00:40|3687.05|3687.05|3687.05|3687.05|3687.05|3687.05|3687.05|3687.05|0
1609333250000|2020-12-30 13:00:50|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|0
1609333280000|2020-12-30 13:01:20|3687.45|3687.45|3687.05|3687.05|3687.45|3687.45|3687.05|3687.05|0
1609333330000|2020-12-30 13:02:10|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|0
1609333350000|2020-12-30 13:02:30|3688.09|3688.09|3688.38|3688.38|3688.38|3688.38|3688.09|3688.09|0
1609333380000|2020-12-30 13:03:00|3688.5|3688.5|3689.03|3689.03|3689.03|3689.03|3688.5|3688.5|0
1609333430000|2020-12-30 13:03:50|3688.95|3688.95|3688.86|3688.86|3688.95|3688.95|3688.86|3688.86|0
1609333440000|2020-12-30 13:04:00|3688.52|3688.52|3688.86|3688.86|3688.86|3688.86|3688.52|3688.52|0
1609333450000|2020-12-30 13:04:10|3688.78|3688.78|3688.78|3688.78|3688.78|3688.78|3688.78|3688.78|0
1609333470000|2020-12-30 13:04:30|3688.62|3688.62|3687.48|3687.48|3688.62|3688.62|3687.48|3687.48|0
1609333480000|2020-12-30 13:04:40|3687.43|3687.43|3686.92|3686.92|3687.43|3687.43|3686.92|3686.92|0
1609333490000|2020-12-30 13:04:50|3686.13|3686.13|3685.93|3685.93|3686.13|3686.13|3685.45|3685.45|0
1609333500000|2020-12-30 13:05:00|3686.09|3686.09|3686.18|3686.18|3686.18|3686.18|3686.09|3686.09|0
1609333510000|2020-12-30 13:05:10|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|0
1609333520000|2020-12-30 13:05:20|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|0
1609333530000|2020-12-30 13:05:30|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1609333540000|2020-12-30 13:05:40|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|0
1609333570000|2020-12-30 13:06:10|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|0
1609333600000|2020-12-30 13:06:40|3686.46|3686.46|3686.46|3686.46|3686.46|3686.46|3686.46|3686.46|0
1609333610000|2020-12-30 13:06:50|3687.83|3687.83|3686.12|3686.12|3687.83|3687.83|3686.12|3686.12|0
1609333620000|2020-12-30 13:07:00|3685.78|3685.78|3684.42|3684.42|3685.78|3685.78|3684.42|3684.42|0
1609333640000|2020-12-30 13:07:20|3684.47|3684.47|3686.34|3686.34|3686.68|3686.68|3684.47|3684.47|0
1609333650000|2020-12-30 13:07:30|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|0
1609333660000|2020-12-30 13:07:40|3686.51|3686.51|3686.51|3686.51|3686.51|3686.51|3686.51|3686.51|0
1609333670000|2020-12-30 13:07:50|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|0
1609333700000|2020-12-30 13:08:20|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|0
1609333730000|2020-12-30 13:08:50|3688.21|3688.21|3688.61|3688.61|3688.61|3688.61|3688.21|3688.21|0
1609333740000|2020-12-30 13:09:00|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|0
1609333760000|2020-12-30 13:09:20|3689.45|3689.45|3689.53|3689.53|3689.53|3689.53|3689.45|3689.45|0
1609333780000|2020-12-30 13:09:40|3689.93|3689.93|3689.59|3689.59|3689.93|3689.93|3689.59|3689.59|0
1609333830000|2020-12-30 13:10:30|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|0
1609333840000|2020-12-30 13:10:40|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|0
1609333850000|2020-12-30 13:10:50|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|0
1609333860000|2020-12-30 13:11:00|3690.63|3690.63|3690.54|3690.54|3690.63|3690.63|3690.54|3690.54|0
1609333880000|2020-12-30 13:11:20|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|0
1609333890000|2020-12-30 13:11:30|3691.73|3691.73|3692.13|3692.13|3692.13|3692.13|3691.73|3691.73|0
1609333900000|2020-12-30 13:11:40|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|0
1609333950000|2020-12-30 13:12:30|3692.61|3692.61|3691.59|3691.59|3692.61|3692.61|3691.59|3691.59|0
1609333960000|2020-12-30 13:12:40|3691.64|3691.64|3691.88|3691.88|3691.88|3691.88|3691.64|3691.64|0
1609333990000|2020-12-30 13:13:10|3692.28|3692.28|3692.19|3692.19|3692.28|3692.28|3692.19|3692.19|0
1609334000000|2020-12-30 13:13:20|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1609334010000|2020-12-30 13:13:30|3693.95|3693.95|3694.2|3694.2|3694.2|3694.2|3693.95|3693.95|0
1609334040000|2020-12-30 13:14:00|3694.08|3694.08|3693.58|3693.58|3694.08|3694.08|3693.58|3693.58|0
1609334050000|2020-12-30 13:14:10|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|0
1609334060000|2020-12-30 13:14:20|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|0
1609334080000|2020-12-30 13:14:40|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|0
1609334100000|2020-12-30 13:15:00|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1609334120000|2020-12-30 13:15:20|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|0
1609334130000|2020-12-30 13:15:30|3693|3693|3693|3693|3693|3693|3693|3693|0
1609334180000|2020-12-30 13:16:20|3693.26|3693.26|3692.24|3692.24|3693.26|3693.26|3692.24|3692.24|0
1609334190000|2020-12-30 13:16:30|3691.89|3691.89|3691.55|3691.55|3691.89|3691.89|3691.55|3691.55|0
1609334200000|2020-12-30 13:16:40|3692.24|3692.24|3691.99|3691.99|3692.24|3692.24|3691.99|3691.99|0
1609334210000|2020-12-30 13:16:50|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|3691.9|0
1609334220000|2020-12-30 13:17:00|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|0
1609334230000|2020-12-30 13:17:10|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|3691.82|0
1609334240000|2020-12-30 13:17:20|3691.14|3691.14|3690.97|3690.97|3691.14|3691.14|3690.97|3690.97|0
1609334250000|2020-12-30 13:17:30|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|3691.66|0
1609334260000|2020-12-30 13:17:40|3690.31|3690.31|3689.97|3689.97|3690.31|3690.31|3689.97|3689.97|0
1609334280000|2020-12-30 13:18:00|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|0
1609334330000|2020-12-30 13:18:50|3689.35|3689.35|3688.89|3688.89|3689.35|3689.35|3688.55|3688.55|0
1609334340000|2020-12-30 13:19:00|3688.81|3688.81|3688.81|3688.81|3688.81|3688.81|3688.81|3688.81|0
1609334350000|2020-12-30 13:19:10|3688.98|3688.98|3688.98|3688.98|3689.37|3689.37|3688.98|3688.98|0
1609334360000|2020-12-30 13:19:20|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|0
1609334370000|2020-12-30 13:19:30|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|3689.43|0
1609334380000|2020-12-30 13:19:40|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|0
1609334410000|2020-12-30 13:20:10|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|0
1609334460000|2020-12-30 13:21:00|3688.47|3688.47|3689.18|3689.18|3689.26|3689.26|3688.47|3688.47|0
1609334510000|2020-12-30 13:21:50|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|3689.26|0
1609334530000|2020-12-30 13:22:10|3689.18|3689.18|3689.26|3689.26|3689.26|3689.26|3689.18|3689.18|0
1609334550000|2020-12-30 13:22:30|3688.87|3688.87|3688.6|3688.6|3688.87|3688.87|3688.6|3688.6|0
1609334560000|2020-12-30 13:22:40|3688.26|3688.26|3687.91|3687.91|3688.26|3688.26|3687.91|3687.91|0
1609334590000|2020-12-30 13:23:10|3687.52|3687.52|3687.52|3687.52|3687.52|3687.52|3687.52|3687.52|0
1609334600000|2020-12-30 13:23:20|3688.2|3688.2|3688.28|3688.28|3688.28|3688.28|3688.2|3688.2|0
1609334610000|2020-12-30 13:23:30|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|0
1609334630000|2020-12-30 13:23:50|3687.72|3687.72|3687.72|3687.72|3687.72|3687.72|3687.72|3687.72|0
1609334640000|2020-12-30 13:24:00|3687.32|3687.32|3687.21|3687.21|3687.32|3687.32|3687.21|3687.21|0
1609334650000|2020-12-30 13:24:10|3687.09|3687.09|3687.21|3687.21|3687.21|3687.21|3687.09|3687.09|0
1609334680000|2020-12-30 13:24:40|3687.37|3687.37|3687.37|3687.37|3687.37|3687.37|3687.37|3687.37|0
1609334690000|2020-12-30 13:24:50|3687.04|3687.04|3687.04|3687.04|3687.04|3687.04|3687.04|3687.04|0
1609334700000|2020-12-30 13:25:00|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|0
1609334730000|2020-12-30 13:25:30|3686.48|3686.48|3685.69|3685.69|3686.48|3686.48|3685.69|3685.69|0
1609334790000|2020-12-30 13:26:30|3685.94|3685.94|3686.35|3686.35|3686.35|3686.35|3685.94|3685.94|0
1609334830000|2020-12-30 13:27:10|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|0
1609334850000|2020-12-30 13:27:30|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|0
1609334860000|2020-12-30 13:27:40|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|0
1609334880000|2020-12-30 13:28:00|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|3685.9|0
1609334890000|2020-12-30 13:28:10|3685.22|3685.22|3684.82|3684.82|3685.22|3685.22|3684.82|3684.82|0
1609334900000|2020-12-30 13:28:20|3684.41|3684.41|3684.41|3684.41|3684.41|3684.41|3684.41|3684.41|0
1609334930000|2020-12-30 13:28:50|3684|3684|3684|3684|3684|3684|3684|3684|0
1609334940000|2020-12-30 13:29:00|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|3683.88|0
1609334950000|2020-12-30 13:29:10|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|0
1609334990000|2020-12-30 13:29:50|3684.02|3684.02|3685.12|3685.12|3685.12|3685.12|3684.02|3684.02|0
1609335010000|2020-12-30 13:30:10|3685.17|3685.17|3684.38|3684.38|3685.17|3685.17|3684.38|3684.38|0
1609335040000|2020-12-30 13:30:40|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|0
1609335060000|2020-12-30 13:31:00|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|3684.15|0
1609335070000|2020-12-30 13:31:10|3684.21|3684.21|3684.21|3684.21|3684.21|3684.21|3684.21|3684.21|0
1609335080000|2020-12-30 13:31:20|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|0
1609335120000|2020-12-30 13:32:00|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|0
1609335150000|2020-12-30 13:32:30|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|3683.78|0
1609335180000|2020-12-30 13:33:00|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|3683.39|0
1609335190000|2020-12-30 13:33:10|3683.24|3683.24|3682.59|3682.59|3683.24|3683.24|3682.59|3682.59|0
1609335220000|2020-12-30 13:33:40|3682.25|3682.25|3681.46|3681.46|3682.25|3682.25|3681.46|3681.46|0
1609335230000|2020-12-30 13:33:50|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|3681.41|0
1609335240000|2020-12-30 13:34:00|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1609335250000|2020-12-30 13:34:10|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|0
1609335260000|2020-12-30 13:34:20|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|3679.17|0
1609335280000|2020-12-30 13:34:40|3678.83|3678.83|3678.83|3678.83|3678.83|3678.83|3678.83|3678.83|0
1609335300000|2020-12-30 13:35:00|3679.63|3679.63|3679.23|3679.23|3679.63|3679.63|3679.23|3679.23|0
1609335340000|2020-12-30 13:35:40|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|0
1609335380000|2020-12-30 13:36:20|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|0
1609335410000|2020-12-30 13:36:50|3679.35|3679.35|3679.19|3679.19|3679.35|3679.35|3679.14|3679.14|0
1609335420000|2020-12-30 13:37:00|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|3678.74|0
1609335470000|2020-12-30 13:37:50|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|0
1609335480000|2020-12-30 13:38:00|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|0
1609335490000|2020-12-30 13:38:10|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1609335560000|2020-12-30 13:39:20|3680.24|3680.24|3682.66|3682.66|3682.66|3682.66|3680.24|3680.24|0
1609335570000|2020-12-30 13:39:30|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|0
1609335600000|2020-12-30 13:40:00|3681.52|3681.52|3681.43|3681.43|3681.52|3681.52|3681.43|3681.43|0
1609335610000|2020-12-30 13:40:10|3681.76|3681.76|3681.93|3681.93|3681.93|3681.93|3681.76|3681.76|0
1609335650000|2020-12-30 13:40:50|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|0
1609335660000|2020-12-30 13:41:00|3681.6|3681.6|3681.27|3681.27|3681.6|3681.6|3681.27|3681.27|0
1609335690000|2020-12-30 13:41:30|3680.93|3680.93|3680.53|3680.53|3680.93|3680.93|3680.53|3680.53|0
1609335710000|2020-12-30 13:41:50|3680.7|3680.7|3681.52|3681.52|3681.94|3681.94|3680.7|3680.7|0
1609335720000|2020-12-30 13:42:00|3681.61|3681.61|3681.52|3681.52|3681.61|3681.61|3681.52|3681.52|0
1609335730000|2020-12-30 13:42:10|3681.28|3681.28|3678.32|3678.32|3681.28|3681.28|3678.32|3678.32|0
1609335740000|2020-12-30 13:42:20|3677.93|3677.93|3677.53|3677.53|3677.93|3677.93|3677.53|3677.53|0
1609335770000|2020-12-30 13:42:50|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1609335780000|2020-12-30 13:43:00|3676.85|3676.85|3676.85|3676.85|3676.93|3676.93|3676.85|3676.85|0
1609335790000|2020-12-30 13:43:10|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|0
1609335800000|2020-12-30 13:43:20|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|3676.42|0
1609335810000|2020-12-30 13:43:30|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|0
1609335830000|2020-12-30 13:43:50|3675.49|3675.49|3674.81|3674.81|3675.49|3675.49|3674.81|3674.81|0
1609335840000|2020-12-30 13:44:00|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1609335850000|2020-12-30 13:44:10|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|3674.01|0
1609335860000|2020-12-30 13:44:20|3673.93|3673.93|3673.68|3673.68|3673.93|3673.93|3673.68|3673.68|0
1609335870000|2020-12-30 13:44:30|3672.89|3672.89|3673.29|3673.29|3673.29|3673.29|3672.89|3672.89|0
1609335880000|2020-12-30 13:44:40|3672.89|3672.89|3673.2|3673.2|3673.2|3673.2|3672.81|3672.81|0
1609335900000|2020-12-30 13:45:00|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|0
1609335910000|2020-12-30 13:45:10|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|3673.72|0
1609335920000|2020-12-30 13:45:20|3673.88|3673.88|3673.54|3673.54|3673.88|3673.88|3673.54|3673.54|0
1609335930000|2020-12-30 13:45:30|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1609335960000|2020-12-30 13:46:00|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|0
1609335970000|2020-12-30 13:46:10|3672.31|3672.31|3671.81|3671.81|3672.31|3672.31|3671.81|3671.81|0
1609336020000|2020-12-30 13:47:00|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|0
1609336050000|2020-12-30 13:47:30|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1609336070000|2020-12-30 13:47:50|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1609336080000|2020-12-30 13:48:00|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|3672.17|0
1609336100000|2020-12-30 13:48:20|3672.52|3672.52|3672.23|3672.23|3672.52|3672.52|3672.12|3672.12|0
1609336110000|2020-12-30 13:48:30|3672.12|3672.12|3671.56|3671.56|3672.12|3672.12|3671.56|3671.56|0
1609336120000|2020-12-30 13:48:40|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1609336130000|2020-12-30 13:48:50|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|3670.51|0
1609336150000|2020-12-30 13:49:10|3671.2|3671.2|3671.14|3671.14|3671.54|3671.54|3671.14|3671.14|0
1609336170000|2020-12-30 13:49:30|3670.93|3670.93|3670.82|3670.82|3670.93|3670.93|3670.82|3670.82|0
1609336180000|2020-12-30 13:49:40|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|0
1609336190000|2020-12-30 13:49:50|3670.57|3670.57|3670.18|3670.18|3670.97|3670.97|3669.38|3669.38|0
1609336200000|2020-12-30 13:50:00|3670.28|3670.28|3669.53|3669.53|3670.28|3670.28|3669.45|3669.45|0
1609336210000|2020-12-30 13:50:10|3669.45|3669.45|3668.86|3668.86|3669.45|3669.45|3668.86|3668.86|0
1609336220000|2020-12-30 13:50:20|3667.67|3667.67|3668.91|3668.91|3668.91|3668.91|3667.67|3667.67|0
1609336230000|2020-12-30 13:50:30|3668.99|3668.99|3668.91|3668.91|3668.99|3668.99|3668.91|3668.91|0
1609336240000|2020-12-30 13:50:40|3668.75|3668.75|3668.25|3668.25|3668.75|3668.75|3668.25|3668.25|0
1609336250000|2020-12-30 13:50:50|3668.33|3668.33|3668.25|3668.25|3668.33|3668.33|3668.25|3668.25|0
1609336260000|2020-12-30 13:51:00|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|0
1609336270000|2020-12-30 13:51:10|3668.82|3668.82|3668.49|3668.49|3668.9|3668.9|3668.49|3668.49|0
1609336320000|2020-12-30 13:52:00|3669.62|3669.62|3668.43|3668.43|3669.62|3669.62|3668.43|3668.43|0
1609336370000|2020-12-30 13:52:50|3668.83|3668.83|3669.69|3669.69|3670.42|3670.42|3668.83|3668.83|0
1609336380000|2020-12-30 13:53:00|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|0
1609336400000|2020-12-30 13:53:20|3669.69|3669.69|3670.45|3670.45|3670.45|3670.45|3669.69|3669.69|0
1609336420000|2020-12-30 13:53:40|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|0
1609336430000|2020-12-30 13:53:50|3671.19|3671.19|3671.38|3671.38|3671.53|3671.53|3671.19|3671.19|0
1609336440000|2020-12-30 13:54:00|3671.26|3671.26|3671.66|3671.66|3671.66|3671.66|3671.26|3671.26|0
1609336450000|2020-12-30 13:54:10|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|0
1609336460000|2020-12-30 13:54:20|3672.18|3672.18|3672.34|3672.34|3672.34|3672.34|3672.18|3672.18|0
1609336470000|2020-12-30 13:54:30|3673.14|3673.14|3673.14|3673.14|3673.14|3673.14|3673.14|3673.14|0
1609336490000|2020-12-30 13:54:50|3673.26|3673.26|3673.26|3673.26|3673.26|3673.26|3673.26|3673.26|0
1609336500000|2020-12-30 13:55:00|3674.05|3674.05|3674.45|3674.45|3674.45|3674.45|3674.05|3674.05|0
1609336510000|2020-12-30 13:55:10|3674.34|3674.34|3675.53|3675.53|3675.53|3675.53|3674.34|3674.34|0
1609336520000|2020-12-30 13:55:20|3675.28|3675.28|3675.68|3675.68|3676.08|3676.08|3675.28|3675.28|0
1609336530000|2020-12-30 13:55:30|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|0
1609336540000|2020-12-30 13:55:40|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|0
1609336550000|2020-12-30 13:55:50|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|3675.97|0
1609336560000|2020-12-30 13:56:00|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|0
1609336570000|2020-12-30 13:56:10|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|0
1609336590000|2020-12-30 13:56:30|3675.2|3675.2|3675.37|3675.37|3675.37|3675.37|3675.2|3675.2|0
1609336600000|2020-12-30 13:56:40|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|0
1609336630000|2020-12-30 13:57:10|3676.24|3676.24|3676.42|3676.42|3676.42|3676.42|3676.08|3676.08|0
1609336640000|2020-12-30 13:57:20|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|3677.1|0
1609336650000|2020-12-30 13:57:30|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|3677.5|0
1609336660000|2020-12-30 13:57:40|3678.29|3678.29|3679.42|3679.42|3679.42|3679.42|3678.29|3678.29|0
1609336680000|2020-12-30 13:58:00|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|0
1609336690000|2020-12-30 13:58:10|3678.74|3678.74|3678.39|3678.39|3678.74|3678.74|3678.39|3678.39|0
1609336710000|2020-12-30 13:58:30|3678.79|3678.79|3678.39|3678.39|3678.79|3678.79|3678.39|3678.39|0
1609336720000|2020-12-30 13:58:40|3678.05|3678.05|3677.37|3677.37|3678.05|3678.05|3677.37|3677.37|0
1609336730000|2020-12-30 13:58:50|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|0
1609336740000|2020-12-30 13:59:00|3677.1|3677.1|3676.42|3676.42|3677.1|3677.1|3676.42|3676.42|0
1609336760000|2020-12-30 13:59:20|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|0
1609336770000|2020-12-30 13:59:30|3675.83|3675.83|3675.91|3675.91|3675.91|3675.91|3675.83|3675.83|0
1609336790000|2020-12-30 13:59:50|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1609336800000|2020-12-30 14:00:00|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|0
1609336810000|2020-12-30 14:00:10|3675.69|3675.69|3676.11|3676.11|3676.11|3676.11|3675.69|3675.69|0
1609336830000|2020-12-30 14:00:30|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|0
1609336840000|2020-12-30 14:00:40|3676.46|3676.46|3676.65|3676.65|3676.65|3676.65|3676.31|3676.31|0
1609336850000|2020-12-30 14:00:50|3676.25|3676.25|3675.85|3675.85|3676.25|3676.25|3675.85|3675.85|0
1609336860000|2020-12-30 14:01:00|3675.77|3675.77|3675.43|3675.43|3675.77|3675.77|3675.43|3675.43|0
1609336880000|2020-12-30 14:01:20|3675.54|3675.54|3675.14|3675.14|3675.54|3675.54|3675.14|3675.14|0
1609336920000|2020-12-30 14:02:00|3674.81|3674.81|3674.81|3674.81|3674.81|3674.81|3674.81|3674.81|0
1609336960000|2020-12-30 14:02:40|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|0
1609336990000|2020-12-30 14:03:10|3674.58|3674.58|3674.5|3674.5|3674.58|3674.58|3674.5|3674.5|0
1609337000000|2020-12-30 14:03:20|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|3674.64|0
1609337010000|2020-12-30 14:03:30|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1609337020000|2020-12-30 14:03:40|3674.91|3674.91|3675.33|3675.33|3675.75|3675.75|3674.91|3674.91|0
1609337030000|2020-12-30 14:03:50|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|0
1609337040000|2020-12-30 14:04:00|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1609337050000|2020-12-30 14:04:10|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|3675.39|0
1609337080000|2020-12-30 14:04:40|3675.73|3675.73|3675.05|3675.05|3675.73|3675.73|3675.05|3675.05|0
1609337090000|2020-12-30 14:04:50|3674.88|3674.88|3674.99|3674.99|3674.99|3674.99|3674.88|3674.88|0
1609337100000|2020-12-30 14:05:00|3675.67|3675.67|3673.46|3673.46|3675.67|3675.67|3673.46|3673.46|0
1609337120000|2020-12-30 14:05:20|3674.25|3674.25|3674.3|3674.3|3674.3|3674.3|3673.91|3673.91|0
1609337140000|2020-12-30 14:05:40|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1609337150000|2020-12-30 14:05:50|3674.58|3674.58|3674.2|3674.2|3674.58|3674.58|3674.2|3674.2|0
1609337180000|2020-12-30 14:06:20|3673.01|3673.01|3672.61|3672.61|3673.01|3673.01|3672.61|3672.61|0
1609337190000|2020-12-30 14:06:30|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|3673.01|0
1609337200000|2020-12-30 14:06:40|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1609337210000|2020-12-30 14:06:50|3674.08|3674.08|3673.73|3673.73|3674.08|3674.08|3673.73|3673.73|0
1609337240000|2020-12-30 14:07:20|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|0
1609337270000|2020-12-30 14:07:50|3674.36|3674.36|3674.28|3674.28|3674.36|3674.36|3674.28|3674.28|0
1609337300000|2020-12-30 14:08:20|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|0
1609337330000|2020-12-30 14:08:50|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|0
1609337350000|2020-12-30 14:09:10|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|0
1609337370000|2020-12-30 14:09:30|3675.52|3675.52|3675.77|3675.77|3675.77|3675.77|3675.52|3675.52|0
1609337390000|2020-12-30 14:09:50|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|0
1609337410000|2020-12-30 14:10:10|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|3676.02|0
1609337440000|2020-12-30 14:10:40|3675.93|3675.93|3676.27|3676.27|3676.27|3676.27|3675.93|3675.93|0
1609337450000|2020-12-30 14:10:50|3676.57|3676.57|3677.05|3677.05|3677.05|3677.05|3676.57|3676.57|0
1609337460000|2020-12-30 14:11:00|3677.45|3677.45|3677.76|3677.76|3677.85|3677.85|3677.45|3677.45|0
1609337490000|2020-12-30 14:11:30|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|0
1609337500000|2020-12-30 14:11:40|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|0
1609337520000|2020-12-30 14:12:00|3678.19|3678.19|3677.51|3677.51|3678.19|3678.19|3677.51|3677.51|0
1609337550000|2020-12-30 14:12:30|3678.24|3678.24|3678.01|3678.01|3678.24|3678.24|3678.01|3678.01|0
1609337570000|2020-12-30 14:12:50|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1609337580000|2020-12-30 14:13:00|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|0
1609337600000|2020-12-30 14:13:20|3677.46|3677.46|3676.67|3676.67|3677.46|3677.46|3676.67|3676.67|0
1609337610000|2020-12-30 14:13:30|3676.58|3676.58|3677.24|3677.24|3677.24|3677.24|3676.5|3676.5|0
1609337630000|2020-12-30 14:13:50|3677.36|3677.36|3677.48|3677.48|3677.48|3677.48|3677.36|3677.36|0
1609337650000|2020-12-30 14:14:10|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|0
1609337660000|2020-12-30 14:14:20|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|0
1609337700000|2020-12-30 14:15:00|3677.53|3677.53|3676.34|3676.34|3677.53|3677.53|3676.34|3676.34|0
1609337710000|2020-12-30 14:15:10|3675.94|3675.94|3676.09|3676.09|3676.09|3676.09|3675.75|3675.75|0
1609337720000|2020-12-30 14:15:20|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|0
1609337730000|2020-12-30 14:15:30|3677.08|3677.08|3677.08|3677.08|3677.08|3677.08|3677.08|3677.08|0
1609337750000|2020-12-30 14:15:50|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|3677.25|0
1609337770000|2020-12-30 14:16:10|3678.04|3678.04|3678.28|3678.28|3678.28|3678.28|3677.8|3677.8|0
1609337780000|2020-12-30 14:16:20|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|3678.53|0
1609337790000|2020-12-30 14:16:30|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|0
1609337810000|2020-12-30 14:16:50|3678.98|3678.98|3679.77|3679.77|3679.77|3679.77|3678.98|3678.98|0
1609337830000|2020-12-30 14:17:10|3679.86|3679.86|3679.75|3679.75|3679.86|3679.86|3679.75|3679.75|0
1609337860000|2020-12-30 14:17:40|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1609337870000|2020-12-30 14:17:50|3680.38|3680.38|3680.47|3680.47|3680.47|3680.47|3680.38|3680.38|0
1609337880000|2020-12-30 14:18:00|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|0
1609337890000|2020-12-30 14:18:10|3681.51|3681.51|3681.59|3681.59|3682.02|3682.02|3681.51|3681.51|0
1609337900000|2020-12-30 14:18:20|3681.64|3681.64|3681.99|3681.99|3681.99|3681.99|3681.64|3681.64|0
1609337920000|2020-12-30 14:18:40|3681.19|3681.19|3681.26|3681.26|3681.26|3681.26|3680.86|3680.86|0
1609337930000|2020-12-30 14:18:50|3681.18|3681.18|3680.78|3680.78|3681.18|3681.18|3680.78|3680.78|0
1609337970000|2020-12-30 14:19:30|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|0
1609337990000|2020-12-30 14:19:50|3680.12|3680.12|3680.06|3680.06|3680.12|3680.12|3680.06|3680.06|0
1609338000000|2020-12-30 14:20:00|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|3678.08|0
1609338010000|2020-12-30 14:20:10|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|0
1609338020000|2020-12-30 14:20:20|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|0
1609338040000|2020-12-30 14:20:40|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|0
1609338060000|2020-12-30 14:21:00|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|0
1609338080000|2020-12-30 14:21:20|3678.87|3678.87|3678.48|3678.48|3678.87|3678.87|3678.48|3678.48|0
1609338090000|2020-12-30 14:21:30|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|3678.87|0
1609338100000|2020-12-30 14:21:40|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|3679.27|0
1609338120000|2020-12-30 14:22:00|3679.02|3679.02|3680.73|3680.73|3680.73|3680.73|3679.02|3679.02|0
1609338130000|2020-12-30 14:22:10|3680.88|3680.88|3681.56|3681.56|3681.56|3681.56|3680.88|3680.88|0
1609338140000|2020-12-30 14:22:20|3681.96|3681.96|3681.96|3681.96|3682.04|3682.04|3681.96|3681.96|0
1609338160000|2020-12-30 14:22:40|3680.77|3680.77|3682.3|3682.3|3682.3|3682.3|3680.77|3680.77|0
1609338170000|2020-12-30 14:22:50|3682.38|3682.38|3682.72|3682.72|3682.72|3682.72|3682.38|3682.38|0
1609338220000|2020-12-30 14:23:40|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|0
1609338230000|2020-12-30 14:23:50|3682.72|3682.72|3683.07|3683.07|3683.07|3683.07|3682.72|3682.72|0
1609338240000|2020-12-30 14:24:00|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1609338250000|2020-12-30 14:24:10|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|0
1609338280000|2020-12-30 14:24:40|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|3684.59|0
1609338290000|2020-12-30 14:24:50|3684.75|3684.75|3684.75|3684.75|3684.75|3684.75|3684.75|3684.75|0
1609338300000|2020-12-30 14:25:00|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|0
1609338320000|2020-12-30 14:25:20|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|0
1609338330000|2020-12-30 14:25:30|3683.66|3683.66|3682.97|3682.97|3683.66|3683.66|3682.97|3682.97|0
1609338340000|2020-12-30 14:25:40|3683.31|3683.31|3683.31|3683.31|3683.31|3683.31|3683.31|3683.31|0
1609338350000|2020-12-30 14:25:50|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|0
1609338360000|2020-12-30 14:26:00|3683.43|3683.43|3683.82|3683.82|3683.82|3683.82|3683.43|3683.43|0
1609338380000|2020-12-30 14:26:20|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|0
1609338390000|2020-12-30 14:26:30|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|0
1609338430000|2020-12-30 14:27:10|3683.82|3683.82|3684.22|3684.22|3684.22|3684.22|3683.82|3683.82|0
1609338450000|2020-12-30 14:27:30|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|0
1609338460000|2020-12-30 14:27:40|3684.41|3684.41|3685.44|3685.44|3685.44|3685.44|3684.41|3684.41|0
1609338480000|2020-12-30 14:28:00|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|0
1609338530000|2020-12-30 14:28:50|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|0
1609338540000|2020-12-30 14:29:00|3686.24|3686.24|3686.24|3686.24|3686.24|3686.24|3686.24|3686.24|0
1609338550000|2020-12-30 14:29:10|3686.56|3686.56|3686.89|3686.89|3686.89|3686.89|3686.56|3686.56|0
1609338560000|2020-12-30 14:29:20|3686.81|3686.81|3685.96|3685.96|3687.15|3687.15|3685.96|3685.96|0
1609338580000|2020-12-30 14:29:40|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|3686.3|0
1609338590000|2020-12-30 14:29:50|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|0
1609338600000|2020-12-30 14:30:00|3685.51|3685.51|3684.31|3684.31|3685.51|3685.51|3684.31|3684.31|0
1609338610000|2020-12-30 14:30:10|3684.23|3684.23|3683.49|3683.49|3684.23|3684.23|3682.75|3682.75|0
1609338620000|2020-12-30 14:30:20|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|0
1609338650000|2020-12-30 14:30:50|3684.37|3684.37|3683.69|3683.69|3684.37|3684.37|3683.69|3683.69|0
1609338660000|2020-12-30 14:31:00|3683.34|3683.34|3683.26|3683.26|3683.34|3683.34|3682.47|3682.47|0
1609338670000|2020-12-30 14:31:10|3682.92|3682.92|3682.84|3682.84|3682.92|3682.92|3682.84|3682.84|0
1609338680000|2020-12-30 14:31:20|3681.65|3681.65|3683.18|3683.18|3683.18|3683.18|3681.65|3681.65|0
1609338710000|2020-12-30 14:31:50|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|0
1609338720000|2020-12-30 14:32:00|3682.84|3682.84|3682.19|3682.19|3682.84|3682.84|3682.19|3682.19|0
1609338740000|2020-12-30 14:32:20|3682.59|3682.59|3682.59|3682.59|3682.59|3682.59|3682.59|3682.59|0
1609338750000|2020-12-30 14:32:30|3681.4|3681.4|3681.92|3681.92|3681.92|3681.92|3681.13|3681.13|0
1609338760000|2020-12-30 14:32:40|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|0
1609338770000|2020-12-30 14:32:50|3680.99|3680.99|3681.68|3681.68|3681.68|3681.68|3680.99|3680.99|0
1609338780000|2020-12-30 14:33:00|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|0
1609338790000|2020-12-30 14:33:10|3681.24|3681.24|3680.7|3680.7|3682.06|3682.06|3680.7|3680.7|0
1609338800000|2020-12-30 14:33:20|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1609338810000|2020-12-30 14:33:30|3679.78|3679.78|3680.53|3680.53|3680.69|3680.69|3679.78|3679.78|0
1609338820000|2020-12-30 14:33:40|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|0
1609338830000|2020-12-30 14:33:50|3680.37|3680.37|3681.11|3681.11|3681.11|3681.11|3680.37|3680.37|0
1609338870000|2020-12-30 14:34:30|3680.77|3680.77|3680.43|3680.43|3680.77|3680.77|3680.03|3680.03|0
1609338890000|2020-12-30 14:34:50|3680.82|3680.82|3680.43|3680.43|3680.82|3680.82|3680.43|3680.43|0
1609338900000|2020-12-30 14:35:00|3681.16|3681.16|3681.49|3681.49|3681.49|3681.49|3681.16|3681.16|0
1609338910000|2020-12-30 14:35:10|3681.16|3681.16|3681.33|3681.33|3681.33|3681.33|3681.16|3681.16|0
1609338920000|2020-12-30 14:35:20|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|3681.67|0
1609338930000|2020-12-30 14:35:30|3681.58|3681.58|3681.19|3681.19|3681.58|3681.58|3681.19|3681.19|0
1609338940000|2020-12-30 14:35:40|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|3681.1|0
1609338950000|2020-12-30 14:35:50|3682.64|3682.64|3682.34|3682.34|3682.64|3682.64|3682.34|3682.34|0
1609338990000|2020-12-30 14:36:30|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|3682.73|0
1609339000000|2020-12-30 14:36:40|3682.9|3682.9|3683.3|3683.3|3683.3|3683.3|3682.9|3682.9|0
1609339010000|2020-12-30 14:36:50|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|0
1609339020000|2020-12-30 14:37:00|3684.51|3684.51|3684.85|3684.85|3684.85|3684.85|3683.72|3683.72|0
1609339060000|2020-12-30 14:37:40|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|3684.96|0
1609339070000|2020-12-30 14:37:50|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|0
1609339080000|2020-12-30 14:38:00|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|0
1609339090000|2020-12-30 14:38:10|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|0
1609339100000|2020-12-30 14:38:20|3685.43|3685.43|3685.43|3685.43|3685.43|3685.43|3685.43|3685.43|0
1609339110000|2020-12-30 14:38:30|3685.35|3685.35|3685.61|3685.61|3685.69|3685.69|3685.35|3685.35|0
1609339120000|2020-12-30 14:38:40|3686|3686|3686|3686|3686|3686|3686|3686|0
1609339130000|2020-12-30 14:38:50|3685.66|3685.66|3685.66|3685.66|3685.66|3685.66|3685.66|3685.66|0
1609339140000|2020-12-30 14:39:00|3685.32|3685.32|3685.2|3685.2|3685.32|3685.32|3685.2|3685.2|0
1609339150000|2020-12-30 14:39:10|3685.04|3685.04|3684.7|3684.7|3685.04|3685.04|3684.7|3684.7|0
1609339160000|2020-12-30 14:39:20|3683.91|3683.91|3682.83|3682.83|3683.91|3683.91|3682.83|3682.83|0
1609339170000|2020-12-30 14:39:30|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1609339190000|2020-12-30 14:39:50|3683.32|3683.32|3682.64|3682.64|3683.32|3683.32|3682.64|3682.64|0
1609339200000|2020-12-30 14:40:00|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|3682.97|0
1609339210000|2020-12-30 14:40:10|3683.31|3683.31|3683.39|3683.39|3683.39|3683.39|3682.97|3682.97|0
1609339220000|2020-12-30 14:40:20|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|0
1609339230000|2020-12-30 14:40:30|3682.63|3682.63|3682.71|3682.71|3682.71|3682.71|3682.46|3682.46|0
1609339250000|2020-12-30 14:40:50|3682.65|3682.65|3683.32|3683.32|3683.32|3683.32|3682.65|3682.65|0
1609339260000|2020-12-30 14:41:00|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1609339270000|2020-12-30 14:41:10|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|0
1609339290000|2020-12-30 14:41:30|3682.95|3682.95|3683.34|3683.34|3683.34|3683.34|3682.95|3682.95|0
1609339310000|2020-12-30 14:41:50|3683.26|3683.26|3683.42|3683.42|3683.42|3683.42|3683.26|3683.26|0
1609339320000|2020-12-30 14:42:00|3684.16|3684.16|3684.56|3684.56|3684.56|3684.56|3684.16|3684.16|0
1609339330000|2020-12-30 14:42:10|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|0
1609339340000|2020-12-30 14:42:20|3686.23|3686.23|3686.31|3686.31|3686.31|3686.31|3686.23|3686.23|0
1609339360000|2020-12-30 14:42:40|3685.52|3685.52|3684.49|3684.49|3685.52|3685.52|3684.49|3684.49|0
1609339390000|2020-12-30 14:43:10|3684.79|3684.79|3684.79|3684.79|3684.79|3684.79|3684.79|3684.79|0
1609339400000|2020-12-30 14:43:20|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|3685.13|0
1609339450000|2020-12-30 14:44:10|3685.24|3685.24|3685.35|3685.35|3685.35|3685.35|3685.24|3685.24|0
1609339460000|2020-12-30 14:44:20|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|0
1609339480000|2020-12-30 14:44:40|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|3685.8|0
1609339510000|2020-12-30 14:45:10|3685.96|3685.96|3686.65|3686.65|3686.65|3686.65|3685.96|3685.96|0
1609339520000|2020-12-30 14:45:20|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|0
1609339530000|2020-12-30 14:45:30|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|0
1609339550000|2020-12-30 14:45:50|3685.06|3685.06|3684.57|3684.57|3685.06|3685.06|3684.57|3684.57|0
1609339560000|2020-12-30 14:46:00|3684.46|3684.46|3683.83|3683.83|3684.46|3684.46|3683.43|3683.43|0
1609339570000|2020-12-30 14:46:10|3684.57|3684.57|3684.62|3684.62|3684.62|3684.62|3684.57|3684.57|0
1609339590000|2020-12-30 14:46:30|3685.61|3685.61|3685.86|3685.86|3685.86|3685.86|3685.61|3685.61|0
1609339610000|2020-12-30 14:46:50|3686.02|3686.02|3686.19|3686.19|3686.19|3686.19|3686.02|3686.02|0
1609339620000|2020-12-30 14:47:00|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|0
1609339630000|2020-12-30 14:47:10|3685.91|3685.91|3687.27|3687.27|3687.27|3687.27|3685.91|3685.91|0
1609339640000|2020-12-30 14:47:20|3687.69|3687.69|3687.08|3687.08|3687.85|3687.85|3686.83|3686.83|0
1609339650000|2020-12-30 14:47:30|3687.23|3687.23|3687.57|3687.57|3687.57|3687.57|3687.23|3687.23|0
1609339660000|2020-12-30 14:47:40|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|0
1609339670000|2020-12-30 14:47:50|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|0
1609339680000|2020-12-30 14:48:00|3687.68|3687.68|3688.34|3688.34|3688.34|3688.34|3687.68|3687.68|0
1609339690000|2020-12-30 14:48:10|3688.09|3688.09|3688.77|3688.77|3688.77|3688.77|3688.09|3688.09|0
1609339710000|2020-12-30 14:48:30|3688.43|3688.43|3689.23|3689.23|3689.23|3689.23|3688.43|3688.43|0
1609339720000|2020-12-30 14:48:40|3689.62|3689.62|3689.5|3689.5|3689.62|3689.62|3689.5|3689.5|0
1609339730000|2020-12-30 14:48:50|3689.62|3689.62|3690.14|3690.14|3690.14|3690.14|3689.62|3689.62|0
1609339740000|2020-12-30 14:49:00|3690.02|3690.02|3688.76|3688.76|3690.02|3690.02|3688.76|3688.76|0
1609339760000|2020-12-30 14:49:20|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|3688.84|0
1609339770000|2020-12-30 14:49:30|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|0
1609339790000|2020-12-30 14:49:50|3687.94|3687.94|3687.94|3687.94|3687.94|3687.94|3687.94|3687.94|0
1609339810000|2020-12-30 14:50:10|3687.26|3687.26|3686.12|3686.12|3687.26|3687.26|3686.12|3686.12|0
1609339820000|2020-12-30 14:50:20|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|0
1609339840000|2020-12-30 14:50:40|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|0
1609339850000|2020-12-30 14:50:50|3685.84|3685.84|3685.42|3685.42|3685.84|3685.84|3685.42|3685.42|0
1609339860000|2020-12-30 14:51:00|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|0
1609339890000|2020-12-30 14:51:30|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|0
1609339900000|2020-12-30 14:51:40|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|0
1609339910000|2020-12-30 14:51:50|3685.24|3685.24|3684.97|3684.97|3685.24|3685.24|3684.81|3684.81|0
1609339920000|2020-12-30 14:52:00|3685.37|3685.37|3685.88|3685.88|3685.88|3685.88|3685.37|3685.37|0
1609339930000|2020-12-30 14:52:10|3686.05|3686.05|3687.18|3687.18|3687.18|3687.18|3686.05|3686.05|0
1609339940000|2020-12-30 14:52:20|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|0
1609339950000|2020-12-30 14:52:30|3686.3|3686.3|3685.76|3685.76|3686.3|3686.3|3685.76|3685.76|0
1609339960000|2020-12-30 14:52:40|3685.91|3685.91|3685.22|3685.22|3685.91|3685.91|3685.22|3685.22|0
1609339970000|2020-12-30 14:52:50|3684.2|3684.2|3683.8|3683.8|3684.2|3684.2|3683.8|3683.8|0
1609339990000|2020-12-30 14:53:10|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|3684.2|0
1609340000000|2020-12-30 14:53:20|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1609340010000|2020-12-30 14:53:30|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|0
1609340020000|2020-12-30 14:53:40|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|3683.64|0
1609340030000|2020-12-30 14:53:50|3683.24|3683.24|3683.24|3683.24|3683.24|3683.24|3683.24|3683.24|0
1609340040000|2020-12-30 14:54:00|3682.9|3682.9|3682.56|3682.56|3682.9|3682.9|3682.56|3682.56|0
1609340060000|2020-12-30 14:54:20|3682.32|3682.32|3682.56|3682.56|3682.56|3682.56|3682.32|3682.32|0
1609340070000|2020-12-30 14:54:30|3682.16|3682.16|3681.72|3681.72|3682.16|3682.16|3681.72|3681.72|0
1609340080000|2020-12-30 14:54:40|3681.86|3681.86|3680.95|3680.95|3681.86|3681.86|3680.95|3680.95|0
1609340100000|2020-12-30 14:55:00|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|0
1609340110000|2020-12-30 14:55:10|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|3680.61|0
1609340120000|2020-12-30 14:55:20|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|0
1609340130000|2020-12-30 14:55:30|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1609340140000|2020-12-30 14:55:40|3682.23|3682.23|3681.2|3681.2|3682.23|3682.23|3681.2|3681.2|0
1609340150000|2020-12-30 14:55:50|3680.41|3680.41|3678.86|3678.86|3680.41|3680.41|3678.86|3678.86|0
1609340170000|2020-12-30 14:56:10|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|3679.65|0
1609340180000|2020-12-30 14:56:20|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|0
1609340210000|2020-12-30 14:56:50|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|3679.2|0
1609340230000|2020-12-30 14:57:10|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1609340240000|2020-12-30 14:57:20|3678.07|3678.07|3677.72|3677.72|3678.07|3678.07|3677.72|3677.72|0
1609340250000|2020-12-30 14:57:30|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|3677.33|0
1609340260000|2020-12-30 14:57:40|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|3676.93|0
1609340280000|2020-12-30 14:58:00|3676.6|3676.6|3677|3677|3677|3677|3676.6|3676.6|0
1609340290000|2020-12-30 14:58:10|3676.56|3676.56|3676.56|3676.56|3676.56|3676.56|3676.56|3676.56|0
1609340300000|2020-12-30 14:58:20|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|0
1609340310000|2020-12-30 14:58:30|3675.66|3675.66|3674.98|3674.98|3675.66|3675.66|3674.98|3674.98|0
1609340320000|2020-12-30 14:58:40|3675.32|3675.32|3674.64|3674.64|3675.32|3675.32|3674.64|3674.64|0
1609340330000|2020-12-30 14:58:50|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|3674.24|0
1609340340000|2020-12-30 14:59:00|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1609340360000|2020-12-30 14:59:20|3674.53|3674.53|3675.21|3675.21|3675.21|3675.21|3674.53|3674.53|0
1609340370000|2020-12-30 14:59:30|3675.61|3675.61|3675.54|3675.54|3675.61|3675.61|3675.21|3675.21|0
1609340380000|2020-12-30 14:59:40|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|3675.38|0
1609340390000|2020-12-30 14:59:50|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|0
1609340400000|2020-12-30 15:00:00|3675.21|3675.21|3674.13|3674.13|3675.21|3675.21|3674.13|3674.13|0
1609340410000|2020-12-30 15:00:10|3674.05|3674.05|3673.94|3673.94|3674.16|3674.16|3673.94|3673.94|0
1609340420000|2020-12-30 15:00:20|3673.69|3673.69|3673.01|3673.01|3673.69|3673.69|3673.01|3673.01|0
1609340430000|2020-12-30 15:00:30|3673.42|3673.42|3673.08|3673.08|3673.42|3673.42|3673.08|3673.08|0
1609340440000|2020-12-30 15:00:40|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|0
1609340460000|2020-12-30 15:01:00|3670.7|3670.7|3671.83|3671.83|3671.83|3671.83|3670.7|3670.7|0
1609340470000|2020-12-30 15:01:10|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1609340480000|2020-12-30 15:01:20|3672.71|3672.71|3671.56|3671.56|3672.71|3672.71|3671.56|3671.56|0
1609340540000|2020-12-30 15:02:20|3672.98|3672.98|3672.93|3672.93|3673.67|3673.67|3672.93|3672.93|0
1609340580000|2020-12-30 15:03:00|3671.9|3671.9|3671.56|3671.56|3671.9|3671.9|3671.56|3671.56|0
1609340590000|2020-12-30 15:03:10|3672.7|3672.7|3672.94|3672.94|3672.94|3672.94|3672.7|3672.7|0
1609340610000|2020-12-30 15:03:30|3672.6|3672.6|3672.03|3672.03|3672.6|3672.6|3670.78|3670.78|0
1609340620000|2020-12-30 15:03:40|3671.69|3671.69|3672.09|3672.09|3672.09|3672.09|3671.69|3671.69|0
1609340630000|2020-12-30 15:03:50|3672|3672|3672|3672|3672|3672|3672|3672|0
1609340640000|2020-12-30 15:04:00|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1609340660000|2020-12-30 15:04:20|3672.27|3672.27|3671.87|3671.87|3672.27|3672.27|3671.87|3671.87|0
1609340670000|2020-12-30 15:04:30|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|3672.21|0
1609340680000|2020-12-30 15:04:40|3672.11|3672.11|3672|3672|3672.11|3672.11|3672|3672|0
1609340690000|2020-12-30 15:04:50|3672.05|3672.05|3672|3672|3672.05|3672.05|3672|3672|0
1609340700000|2020-12-30 15:05:00|3671.44|3671.44|3671.52|3671.52|3671.52|3671.52|3671.44|3671.44|0
1609340720000|2020-12-30 15:05:20|3671.86|3671.86|3672.36|3672.36|3672.36|3672.36|3671.78|3671.78|0
1609340730000|2020-12-30 15:05:30|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|0
1609340740000|2020-12-30 15:05:40|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|3672.37|0
1609340750000|2020-12-30 15:05:50|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|3672.25|0
1609340760000|2020-12-30 15:06:00|3672.37|3672.37|3672.2|3672.2|3672.37|3672.37|3672.2|3672.2|0
1609340770000|2020-12-30 15:06:10|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1609340780000|2020-12-30 15:06:20|3672.66|3672.66|3673.05|3673.05|3673.05|3673.05|3672.26|3672.26|0
1609340800000|2020-12-30 15:06:40|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|0
1609340810000|2020-12-30 15:06:50|3673.79|3673.79|3673.82|3673.82|3673.82|3673.82|3673.03|3673.03|0
1609340820000|2020-12-30 15:07:00|3673.74|3673.74|3673.62|3673.62|3673.74|3673.74|3673.62|3673.62|0
1609340830000|2020-12-30 15:07:10|3674.02|3674.02|3673.69|3673.69|3674.02|3674.02|3673.69|3673.69|0
1609340870000|2020-12-30 15:07:50|3672.89|3672.89|3673.29|3673.29|3673.29|3673.29|3672.89|3672.89|0
1609340880000|2020-12-30 15:08:00|3674.48|3674.48|3674.48|3674.48|3674.48|3674.48|3674.48|3674.48|0
1609340890000|2020-12-30 15:08:10|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|0
1609340900000|2020-12-30 15:08:20|3673.21|3673.21|3672.08|3672.08|3673.21|3673.21|3672.08|3672.08|0
1609340910000|2020-12-30 15:08:30|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|3672.88|0
1609340920000|2020-12-30 15:08:40|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1609340930000|2020-12-30 15:08:50|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|0
1609340940000|2020-12-30 15:09:00|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|0
1609340950000|2020-12-30 15:09:10|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|0
1609340960000|2020-12-30 15:09:20|3673.44|3673.44|3671.33|3671.33|3673.83|3673.83|3671.33|3671.33|0
1609340980000|2020-12-30 15:09:40|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1609340990000|2020-12-30 15:09:50|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|0
1609341000000|2020-12-30 15:10:00|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|0
1609341020000|2020-12-30 15:10:20|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|3671.95|0
1609341030000|2020-12-30 15:10:30|3671.78|3671.78|3671.7|3671.7|3671.78|3671.78|3671.7|3671.7|0
1609341040000|2020-12-30 15:10:40|3672.04|3672.04|3671.25|3671.25|3672.04|3672.04|3671.25|3671.25|0
1609341060000|2020-12-30 15:11:00|3671.64|3671.64|3671.3|3671.3|3671.64|3671.64|3671.3|3671.3|0
1609341070000|2020-12-30 15:11:10|3670.91|3670.91|3672.91|3672.91|3672.91|3672.91|3670.91|3670.91|0
1609341090000|2020-12-30 15:11:30|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|0
1609341100000|2020-12-30 15:11:40|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|0
1609341120000|2020-12-30 15:12:00|3673.67|3673.67|3674.63|3674.63|3674.63|3674.63|3673.67|3673.67|0
1609341130000|2020-12-30 15:12:10|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|0
1609341140000|2020-12-30 15:12:20|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1609341150000|2020-12-30 15:12:30|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|0
1609341160000|2020-12-30 15:12:40|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|0
1609341170000|2020-12-30 15:12:50|3674.97|3674.97|3674.97|3674.97|3674.97|3674.97|3674.97|3674.97|0
1609341200000|2020-12-30 15:13:20|3674.89|3674.89|3674.94|3674.94|3674.94|3674.94|3674.89|3674.89|0
1609341210000|2020-12-30 15:13:30|3675.06|3675.06|3675.08|3675.08|3675.18|3675.18|3675.06|3675.06|0
1609341220000|2020-12-30 15:13:40|3673.09|3673.09|3671.27|3671.27|3673.09|3673.09|3671.27|3671.27|0
1609341230000|2020-12-30 15:13:50|3671.42|3671.42|3671.25|3671.25|3671.42|3671.42|3670.91|3670.91|0
1609341240000|2020-12-30 15:14:00|3672.28|3672.28|3671.98|3671.98|3672.28|3672.28|3671.98|3671.98|0
1609341260000|2020-12-30 15:14:20|3672.32|3672.32|3672.65|3672.65|3672.65|3672.65|3672.32|3672.32|0
1609341270000|2020-12-30 15:14:30|3672.9|3672.9|3673.05|3673.05|3673.05|3673.05|3672.9|3672.9|0
1609341280000|2020-12-30 15:14:40|3673.79|3673.79|3674.03|3674.03|3674.03|3674.03|3673.79|3673.79|0
1609341290000|2020-12-30 15:14:50|3673.24|3673.24|3673.64|3673.64|3673.64|3673.64|3673.24|3673.24|0
1609341300000|2020-12-30 15:15:00|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|0
1609341310000|2020-12-30 15:15:10|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1609341320000|2020-12-30 15:15:20|3672.92|3672.92|3672.02|3672.02|3672.92|3672.92|3672.02|3672.02|0
1609341330000|2020-12-30 15:15:30|3671.63|3671.63|3671.23|3671.23|3671.63|3671.63|3671.23|3671.23|0
1609341350000|2020-12-30 15:15:50|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1609341360000|2020-12-30 15:16:00|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|3672.02|0
1609341370000|2020-12-30 15:16:10|3672.82|3672.82|3673.21|3673.21|3673.21|3673.21|3672.82|3672.82|0
1609341380000|2020-12-30 15:16:20|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|3673.9|0
1609341390000|2020-12-30 15:16:30|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|0
1609341400000|2020-12-30 15:16:40|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|3675.32|0
1609341410000|2020-12-30 15:16:50|3674.92|3674.92|3675.32|3675.32|3675.32|3675.32|3674.53|3674.53|0
1609341430000|2020-12-30 15:17:10|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|3675.72|0
1609341440000|2020-12-30 15:17:20|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|3675.77|0
1609341450000|2020-12-30 15:17:30|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|0
1609341460000|2020-12-30 15:17:40|3675.14|3675.14|3675.48|3675.48|3675.48|3675.48|3675.14|3675.14|0
1609341470000|2020-12-30 15:17:50|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1609341480000|2020-12-30 15:18:00|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|0
1609341490000|2020-12-30 15:18:10|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1609341500000|2020-12-30 15:18:20|3674.89|3674.89|3674.99|3674.99|3674.99|3674.99|3674.89|3674.89|0
1609341510000|2020-12-30 15:18:30|3674.2|3674.2|3673.62|3673.62|3674.2|3674.2|3673.52|3673.52|0
1609341520000|2020-12-30 15:18:40|3673.32|3673.32|3674.32|3674.32|3674.32|3674.32|3673.32|3673.32|0
1609341540000|2020-12-30 15:19:00|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|0
1609341550000|2020-12-30 15:19:10|3674.32|3674.32|3674.21|3674.21|3674.32|3674.32|3674.21|3674.21|0
1609341560000|2020-12-30 15:19:20|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|3674.55|0
1609341580000|2020-12-30 15:19:40|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|3674.4|0
1609341590000|2020-12-30 15:19:50|3673.72|3673.72|3673.57|3673.57|3673.72|3673.72|3673.57|3673.57|0
1609341610000|2020-12-30 15:20:10|3673.17|3673.17|3672.78|3672.78|3673.17|3673.17|3672.78|3672.78|0
1609341620000|2020-12-30 15:20:20|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|3674.59|0
1609341630000|2020-12-30 15:20:30|3675.62|3675.62|3676.3|3676.3|3676.3|3676.3|3675.62|3675.62|0
1609341650000|2020-12-30 15:20:50|3675.56|3675.56|3675.96|3675.96|3676.3|3676.3|3675.56|3675.56|0
1609341670000|2020-12-30 15:21:10|3676.36|3676.36|3676.75|3676.75|3676.75|3676.75|3676.36|3676.36|0
1609341680000|2020-12-30 15:21:20|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|0
1609341690000|2020-12-30 15:21:30|3677.32|3677.32|3678|3678|3678|3678|3677.26|3677.26|0
1609341700000|2020-12-30 15:21:40|3677.85|3677.85|3677.7|3677.7|3677.85|3677.85|3677.7|3677.7|0
1609341720000|2020-12-30 15:22:00|3677.65|3677.65|3677.6|3677.6|3677.65|3677.65|3677.54|3677.54|0
1609341730000|2020-12-30 15:22:10|3677.76|3677.76|3678.33|3678.33|3678.33|3678.33|3677.6|3677.6|0
1609341740000|2020-12-30 15:22:20|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|3678.45|0
1609341750000|2020-12-30 15:22:30|3678.4|3678.4|3679.25|3679.25|3679.25|3679.25|3678.4|3678.4|0
1609341760000|2020-12-30 15:22:40|3679.1|3679.1|3676.71|3676.71|3679.1|3679.1|3676.71|3676.71|0
1609341770000|2020-12-30 15:22:50|3677.05|3677.05|3676.37|3676.37|3677.05|3677.05|3676.37|3676.37|0
1609341800000|2020-12-30 15:23:20|3676.71|3676.71|3676.37|3676.37|3676.71|3676.71|3676.02|3676.02|0
1609341810000|2020-12-30 15:23:30|3675.68|3675.68|3676.53|3676.53|3676.53|3676.53|3675.68|3675.68|0
1609341840000|2020-12-30 15:24:00|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|3676.69|0
1609341850000|2020-12-30 15:24:10|3676.61|3676.61|3676.2|3676.2|3676.61|3676.61|3676.2|3676.2|0
1609341860000|2020-12-30 15:24:20|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1609341880000|2020-12-30 15:24:40|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|0
1609341890000|2020-12-30 15:24:50|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|3675.17|0
1609341900000|2020-12-30 15:25:00|3675.32|3675.32|3675.66|3675.66|3676.06|3676.06|3675.32|3675.32|0
1609341910000|2020-12-30 15:25:10|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|0
1609341920000|2020-12-30 15:25:20|3676.06|3676.06|3676.64|3676.64|3677.22|3677.22|3676.06|3676.06|0
1609341930000|2020-12-30 15:25:30|3676.56|3676.56|3676.16|3676.16|3676.56|3676.56|3676.16|3676.16|0
1609341940000|2020-12-30 15:25:40|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1609341950000|2020-12-30 15:25:50|3675.2|3675.2|3675.65|3675.65|3675.65|3675.65|3674.18|3674.18|0
1609341960000|2020-12-30 15:26:00|3675.6|3675.6|3675.18|3675.18|3675.6|3675.6|3675.18|3675.18|0
1609341980000|2020-12-30 15:26:20|3675.58|3675.58|3675.98|3675.98|3675.98|3675.98|3675.58|3675.58|0
1609342010000|2020-12-30 15:26:50|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|0
1609342020000|2020-12-30 15:27:00|3676.14|3676.14|3676.79|3676.79|3676.95|3676.95|3676.14|3676.14|0
1609342030000|2020-12-30 15:27:10|3677.13|3677.13|3678.1|3678.1|3678.21|3678.21|3677.13|3677.13|0
1609342040000|2020-12-30 15:27:20|3678|3678|3677.1|3677.1|3678.23|3678.23|3677.1|3677.1|0
1609342050000|2020-12-30 15:27:30|3676.93|3676.93|3676.59|3676.59|3676.93|3676.93|3676.53|3676.53|0
1609342080000|2020-12-30 15:28:00|3676.25|3676.25|3675.85|3675.85|3676.25|3676.25|3675.85|3675.85|0
1609342090000|2020-12-30 15:28:10|3675.45|3675.45|3674.94|3674.94|3675.45|3675.45|3674.94|3674.94|0
1609342120000|2020-12-30 15:28:40|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|0
1609342140000|2020-12-30 15:29:00|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|0
1609342150000|2020-12-30 15:29:10|3675.91|3675.91|3676.25|3676.25|3676.25|3676.25|3675.91|3675.91|0
1609342180000|2020-12-30 15:29:40|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1609342190000|2020-12-30 15:29:50|3676.99|3676.99|3676.6|3676.6|3676.99|3676.99|3676.6|3676.6|0
1609342210000|2020-12-30 15:30:10|3676.35|3676.35|3676.74|3676.74|3676.74|3676.74|3676.35|3676.35|0
1609342220000|2020-12-30 15:30:20|3675.95|3675.95|3674.93|3674.93|3675.95|3675.95|3674.93|3674.93|0
1609342230000|2020-12-30 15:30:30|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|0
1609342240000|2020-12-30 15:30:40|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|0
1609342250000|2020-12-30 15:30:50|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|0
1609342270000|2020-12-30 15:31:10|3674.82|3674.82|3674.87|3674.87|3674.87|3674.87|3674.82|3674.82|0
1609342280000|2020-12-30 15:31:20|3674.53|3674.53|3674.53|3674.53|3674.53|3674.53|3674.13|3674.13|0
1609342310000|2020-12-30 15:31:50|3674.2|3674.2|3674.59|3674.59|3674.59|3674.59|3674.2|3674.2|0
1609342320000|2020-12-30 15:32:00|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1609342340000|2020-12-30 15:32:20|3675.39|3675.39|3675.05|3675.05|3675.39|3675.39|3675.05|3675.05|0
1609342360000|2020-12-30 15:32:40|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|3674.25|0
1609342370000|2020-12-30 15:32:50|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|0
1609342380000|2020-12-30 15:33:00|3673.18|3673.18|3673.02|3673.02|3673.18|3673.18|3673.02|3673.02|0
1609342420000|2020-12-30 15:33:40|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|3673.29|0
1609342440000|2020-12-30 15:34:00|3673.79|3673.79|3673.12|3673.12|3673.79|3673.79|3673.12|3673.12|0
1609342450000|2020-12-30 15:34:10|3673.04|3673.04|3672.64|3672.64|3673.04|3673.04|3672.64|3672.64|0
1609342460000|2020-12-30 15:34:20|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|0
1609342490000|2020-12-30 15:34:50|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|0
1609342500000|2020-12-30 15:35:00|3671.96|3671.96|3671.9|3671.9|3671.96|3671.96|3671.9|3671.9|0
1609342510000|2020-12-30 15:35:10|3671.51|3671.51|3670.22|3670.22|3671.51|3671.51|3670.22|3670.22|0
1609342520000|2020-12-30 15:35:20|3669.74|3669.74|3669.45|3669.45|3669.74|3669.74|3669.45|3669.45|0
1609342530000|2020-12-30 15:35:30|3669.11|3669.11|3669.05|3669.05|3669.45|3669.45|3669.05|3669.05|0
1609342540000|2020-12-30 15:35:40|3669.39|3669.39|3668.45|3668.45|3669.39|3669.39|3668.45|3668.45|0
1609342550000|2020-12-30 15:35:50|3667.65|3667.65|3667.77|3667.77|3667.77|3667.77|3667.65|3667.65|0
1609342560000|2020-12-30 15:36:00|3668.17|3668.17|3668.57|3668.57|3668.57|3668.57|3667.49|3667.49|0
1609342570000|2020-12-30 15:36:10|3668.81|3668.81|3669.52|3669.52|3669.69|3669.69|3668.78|3668.78|0
1609342580000|2020-12-30 15:36:20|3669.87|3669.87|3670.91|3670.91|3671.65|3671.65|3669.87|3669.87|0
1609342590000|2020-12-30 15:36:30|3671.16|3671.16|3670.32|3670.32|3671.16|3671.16|3670.32|3670.32|0
1609342600000|2020-12-30 15:36:40|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|0
1609342630000|2020-12-30 15:37:10|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|0
1609342640000|2020-12-30 15:37:20|3668.57|3668.57|3667.66|3667.66|3668.91|3668.91|3667.66|3667.66|0
1609342650000|2020-12-30 15:37:30|3667.32|3667.32|3666.73|3666.73|3667.5|3667.5|3666.73|3666.73|0
1609342660000|2020-12-30 15:37:40|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|3667.47|0
1609342670000|2020-12-30 15:37:50|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1609342680000|2020-12-30 15:38:00|3667.18|3667.18|3667.87|3667.87|3668.02|3668.02|3667.18|3667.18|0
1609342690000|2020-12-30 15:38:10|3667.53|3667.53|3668.57|3668.57|3668.57|3668.57|3667.38|3667.38|0
1609342700000|2020-12-30 15:38:20|3667.38|3667.38|3666.58|3666.58|3667.38|3667.38|3666.58|3666.58|0
1609342720000|2020-12-30 15:38:40|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|3667.38|0
1609342730000|2020-12-30 15:38:50|3667.3|3667.3|3667.64|3667.64|3667.64|3667.64|3667.3|3667.3|0
1609342740000|2020-12-30 15:39:00|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|0
1609342760000|2020-12-30 15:39:20|3666.95|3666.95|3667.3|3667.3|3667.3|3667.3|3666.95|3666.95|0
1609342790000|2020-12-30 15:39:50|3667.21|3667.21|3666.02|3666.02|3667.21|3667.21|3666.02|3666.02|0
1609342810000|2020-12-30 15:40:10|3665.34|3665.34|3663.8|3663.8|3665.34|3665.34|3663.5|3663.5|0
1609342820000|2020-12-30 15:40:20|3664.2|3664.2|3664.54|3664.54|3664.54|3664.54|3664.2|3664.2|0
1609342830000|2020-12-30 15:40:30|3664.42|3664.42|3664.08|3664.08|3664.42|3664.42|3664.08|3664.08|0
1609342840000|2020-12-30 15:40:40|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|0
1609342850000|2020-12-30 15:40:50|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|0
1609342860000|2020-12-30 15:41:00|3664.04|3664.04|3665.02|3665.02|3665.36|3665.36|3664.04|3664.04|0
1609342870000|2020-12-30 15:41:10|3664.77|3664.77|3664.69|3664.69|3664.77|3664.77|3664.69|3664.69|0
1609342900000|2020-12-30 15:41:40|3665.08|3665.08|3665.82|3665.82|3665.82|3665.82|3665.08|3665.08|0
1609342910000|2020-12-30 15:41:50|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|0
1609342920000|2020-12-30 15:42:00|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|0
1609342930000|2020-12-30 15:42:10|3666.59|3666.59|3667.73|3667.73|3667.73|3667.73|3666.59|3666.59|0
1609342940000|2020-12-30 15:42:20|3667.48|3667.48|3667.82|3667.82|3667.82|3667.82|3667.48|3667.48|0
1609342960000|2020-12-30 15:42:40|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|0
1609342970000|2020-12-30 15:42:50|3667.64|3667.64|3666.84|3666.84|3667.64|3667.64|3666.84|3666.84|0
1609342980000|2020-12-30 15:43:00|3667.24|3667.24|3667.24|3667.24|3667.24|3667.24|3666.84|3666.84|0
1609342990000|2020-12-30 15:43:10|3666.74|3666.74|3668.1|3668.1|3668.1|3668.1|3666.74|3666.74|0
1609343010000|2020-12-30 15:43:30|3668.5|3668.5|3668.89|3668.89|3668.89|3668.89|3668.5|3668.5|0
1609343040000|2020-12-30 15:44:00|3669.23|3669.23|3669.18|3669.18|3669.23|3669.23|3668.84|3668.84|0
1609343060000|2020-12-30 15:44:20|3667.13|3667.13|3667.42|3667.42|3667.81|3667.81|3666.79|3666.79|0
1609343070000|2020-12-30 15:44:30|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1609343090000|2020-12-30 15:44:50|3666.68|3666.68|3667.31|3667.31|3667.42|3667.42|3666.68|3666.68|0
1609343110000|2020-12-30 15:45:10|3666.98|3666.98|3666.35|3666.35|3667.03|3667.03|3666.35|3666.35|0
1609343120000|2020-12-30 15:45:20|3666.01|3666.01|3665.21|3665.21|3666.01|3666.01|3665.21|3665.21|0
1609343130000|2020-12-30 15:45:30|3665.56|3665.56|3665.56|3665.56|3665.56|3665.56|3665.56|3665.56|0
1609343140000|2020-12-30 15:45:40|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|3665.16|0
1609343160000|2020-12-30 15:46:00|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|0
1609343170000|2020-12-30 15:46:10|3665.18|3665.18|3664.15|3664.15|3665.18|3665.18|3664.15|3664.15|0
1609343180000|2020-12-30 15:46:20|3663.88|3663.88|3663.49|3663.49|3663.88|3663.88|3663.49|3663.49|0
1609343190000|2020-12-30 15:46:30|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|0
1609343200000|2020-12-30 15:46:40|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|0
1609343210000|2020-12-30 15:46:50|3664.17|3664.17|3664.72|3664.72|3664.72|3664.72|3664.17|3664.17|0
1609343220000|2020-12-30 15:47:00|3665.06|3665.06|3667.33|3667.33|3667.33|3667.33|3665.06|3665.06|0
1609343230000|2020-12-30 15:47:10|3668.01|3668.01|3668.23|3668.23|3668.23|3668.23|3668.01|3668.01|0
1609343240000|2020-12-30 15:47:20|3667.98|3667.98|3667.78|3667.78|3668.06|3668.06|3667.58|3667.58|0
1609343250000|2020-12-30 15:47:30|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|0
1609343280000|2020-12-30 15:48:00|3667.78|3667.78|3667.31|3667.31|3667.78|3667.78|3667.31|3667.31|0
1609343290000|2020-12-30 15:48:10|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|0
1609343310000|2020-12-30 15:48:30|3667.25|3667.25|3667.65|3667.65|3667.65|3667.65|3667.25|3667.25|0
1609343320000|2020-12-30 15:48:40|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1609343330000|2020-12-30 15:48:50|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|0
1609343340000|2020-12-30 15:49:00|3666.71|3666.71|3666.71|3666.71|3666.71|3666.71|3666.71|3666.71|0
1609343350000|2020-12-30 15:49:10|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|3665.91|0
1609343360000|2020-12-30 15:49:20|3666.26|3666.26|3666.92|3666.92|3666.92|3666.92|3666.26|3666.26|0
1609343370000|2020-12-30 15:49:30|3667|3667|3666.95|3666.95|3667|3667|3666.6|3666.6|0
1609343380000|2020-12-30 15:49:40|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.78|3666.78|0
1609343390000|2020-12-30 15:49:50|3666.18|3666.18|3666.23|3666.23|3666.58|3666.58|3666.18|3666.18|0
1609343400000|2020-12-30 15:50:00|3665.84|3665.84|3666.58|3666.58|3666.58|3666.58|3665.84|3665.84|0
1609343410000|2020-12-30 15:50:10|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|0
1609343420000|2020-12-30 15:50:20|3667.32|3667.32|3666.65|3666.65|3667.32|3667.32|3666.65|3666.65|0
1609343430000|2020-12-30 15:50:30|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|3667.06|0
1609343440000|2020-12-30 15:50:40|3666.98|3666.98|3666.42|3666.42|3666.98|3666.98|3666.42|3666.42|0
1609343450000|2020-12-30 15:50:50|3666.09|3666.09|3666.77|3666.77|3666.77|3666.77|3666.09|3666.09|0
1609343460000|2020-12-30 15:51:00|3666.6|3666.6|3666.52|3666.52|3666.6|3666.6|3666.52|3666.52|0
1609343470000|2020-12-30 15:51:10|3666.69|3666.69|3666.52|3666.52|3666.69|3666.69|3666.52|3666.52|0
1609343480000|2020-12-30 15:51:20|3667.66|3667.66|3666.81|3666.81|3667.74|3667.74|3666.81|3666.81|0
1609343510000|2020-12-30 15:51:50|3666.01|3666.01|3664.96|3664.96|3666.01|3666.01|3664.96|3664.96|0
1609343520000|2020-12-30 15:52:00|3665.13|3665.13|3664.57|3664.57|3665.13|3665.13|3664.57|3664.57|0
1609343530000|2020-12-30 15:52:10|3664.17|3664.17|3664.26|3664.26|3664.26|3664.26|3663.92|3663.92|0
1609343540000|2020-12-30 15:52:20|3664.32|3664.32|3664.2|3664.2|3664.32|3664.32|3664.2|3664.2|0
1609343550000|2020-12-30 15:52:30|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|0
1609343570000|2020-12-30 15:52:50|3665.67|3665.67|3667.1|3667.1|3667.2|3667.2|3665.67|3665.67|0
1609343580000|2020-12-30 15:53:00|3667.26|3667.26|3667.35|3667.35|3667.35|3667.35|3667.1|3667.1|0
1609343590000|2020-12-30 15:53:10|3667.74|3667.74|3667.2|3667.2|3667.74|3667.74|3667.05|3667.05|0
1609343610000|2020-12-30 15:53:30|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|0
1609343620000|2020-12-30 15:53:40|3667.38|3667.38|3668.12|3668.12|3668.12|3668.12|3667.38|3667.38|0
1609343630000|2020-12-30 15:53:50|3667.97|3667.97|3668.25|3668.25|3668.36|3668.36|3667.97|3667.97|0
1609343640000|2020-12-30 15:54:00|3668.64|3668.64|3667.85|3667.85|3668.64|3668.64|3667.85|3667.85|0
1609343650000|2020-12-30 15:54:10|3667.7|3667.7|3668.09|3668.09|3668.09|3668.09|3667.7|3667.7|0
1609343660000|2020-12-30 15:54:20|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|0
1609343670000|2020-12-30 15:54:30|3668.41|3668.41|3667.62|3667.62|3668.41|3668.41|3667.62|3667.62|0
1609343680000|2020-12-30 15:54:40|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1609343700000|2020-12-30 15:55:00|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1609343710000|2020-12-30 15:55:10|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|3667.16|0
1609343720000|2020-12-30 15:55:20|3667.85|3667.85|3668.24|3668.24|3668.24|3668.24|3667.85|3667.85|0
1609343730000|2020-12-30 15:55:30|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|0
1609343740000|2020-12-30 15:55:40|3668.98|3668.98|3668.83|3668.83|3668.98|3668.98|3668.58|3668.58|0
1609343750000|2020-12-30 15:55:50|3669.23|3669.23|3668.86|3668.86|3669.23|3669.23|3668.86|3668.86|0
1609343760000|2020-12-30 15:56:00|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|0
1609343770000|2020-12-30 15:56:10|3669.12|3669.12|3668.78|3668.78|3669.12|3669.12|3668.78|3668.78|0
1609343780000|2020-12-30 15:56:20|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|3669.12|0
1609343800000|2020-12-30 15:56:40|3668.72|3668.72|3669.12|3669.12|3669.12|3669.12|3668.72|3668.72|0
1609343810000|2020-12-30 15:56:50|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|0
1609343820000|2020-12-30 15:57:00|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|0
1609343840000|2020-12-30 15:57:20|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|0
1609343850000|2020-12-30 15:57:30|3669.9|3669.9|3669.85|3669.85|3669.9|3669.9|3669.85|3669.85|0
1609343860000|2020-12-30 15:57:40|3669.16|3669.16|3668.83|3668.83|3669.16|3669.16|3668.83|3668.83|0
1609343870000|2020-12-30 15:57:50|3668.43|3668.43|3668.83|3668.83|3668.83|3668.83|3668.43|3668.43|0
1609343890000|2020-12-30 15:58:10|3668.43|3668.43|3669.17|3669.17|3669.17|3669.17|3668.43|3668.43|0
1609343910000|2020-12-30 15:58:30|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|0
1609343920000|2020-12-30 15:58:40|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|3668.68|0
1609343940000|2020-12-30 15:59:00|3669.02|3669.02|3669.12|3669.12|3669.45|3669.45|3668.97|3668.97|0
1609343950000|2020-12-30 15:59:10|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|3669.52|0
1609343970000|2020-12-30 15:59:30|3669.64|3669.64|3668.84|3668.84|3669.64|3669.64|3668.84|3668.84|0
1609343980000|2020-12-30 15:59:40|3668.76|3668.76|3668.84|3668.84|3668.84|3668.84|3668.76|3668.76|0
1609343990000|2020-12-30 15:59:50|3668.44|3668.44|3668.35|3668.35|3668.5|3668.5|3668.35|3668.35|0
1609344000000|2020-12-30 16:00:00|3667.95|3667.95|3668.69|3668.69|3668.69|3668.69|3667.95|3667.95|0
1609344010000|2020-12-30 16:00:10|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|3668.86|0
1609344020000|2020-12-30 16:00:20|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|0
1609344030000|2020-12-30 16:00:30|3669.2|3669.2|3669.77|3669.77|3669.85|3669.85|3669.12|3669.12|0
1609344040000|2020-12-30 16:00:40|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|3670.02|0
1609344050000|2020-12-30 16:00:50|3669.68|3669.68|3668.88|3668.88|3669.68|3669.68|3668.88|3668.88|0
1609344070000|2020-12-30 16:01:10|3669.03|3669.03|3669.04|3669.04|3669.43|3669.43|3669.03|3669.03|0
1609344080000|2020-12-30 16:01:20|3669.53|3669.53|3670.26|3670.26|3670.26|3670.26|3669.28|3669.28|0
1609344090000|2020-12-30 16:01:30|3670.56|3670.56|3670.39|3670.39|3670.56|3670.56|3670.39|3670.39|0
1609344120000|2020-12-30 16:02:00|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.08|3670.08|0
1609344130000|2020-12-30 16:02:10|3670.87|3670.87|3669.45|3669.45|3670.87|3670.87|3669.05|3669.05|0
1609344140000|2020-12-30 16:02:20|3670.87|3670.87|3671.12|3671.12|3671.12|3671.12|3670.87|3670.87|0
1609344150000|2020-12-30 16:02:30|3671.17|3671.17|3671.57|3671.57|3671.57|3671.57|3671.17|3671.17|0
1609344160000|2020-12-30 16:02:40|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1609344180000|2020-12-30 16:03:00|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|0
1609344210000|2020-12-30 16:03:30|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1609344230000|2020-12-30 16:03:50|3671.75|3671.75|3671.24|3671.24|3671.75|3671.75|3670.9|3670.9|0
1609344240000|2020-12-30 16:04:00|3670.45|3670.45|3670.45|3670.45|3670.84|3670.84|3670.45|3670.45|0
1609344250000|2020-12-30 16:04:10|3670.84|3670.84|3669.71|3669.71|3670.84|3670.84|3669.71|3669.71|0
1609344260000|2020-12-30 16:04:20|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|0
1609344280000|2020-12-30 16:04:40|3670.84|3670.84|3669.42|3669.42|3670.84|3670.84|3669.42|3669.42|0
1609344290000|2020-12-30 16:04:50|3669.02|3669.02|3669.42|3669.42|3669.42|3669.42|3668.68|3668.68|0
1609344300000|2020-12-30 16:05:00|3669.02|3669.02|3668.52|3668.52|3669.02|3669.02|3668.52|3668.52|0
1609344310000|2020-12-30 16:05:10|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|0
1609344320000|2020-12-30 16:05:20|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|0
1609344340000|2020-12-30 16:05:40|3669.57|3669.57|3669.82|3669.82|3670.48|3670.48|3669.57|3669.57|0
1609344350000|2020-12-30 16:05:50|3670.15|3670.15|3669.82|3669.82|3670.15|3670.15|3669.82|3669.82|0
1609344360000|2020-12-30 16:06:00|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|0
1609344370000|2020-12-30 16:06:10|3669.8|3669.8|3670.02|3670.02|3670.22|3670.22|3669.8|3669.8|0
1609344380000|2020-12-30 16:06:20|3670.76|3670.76|3671.16|3671.16|3671.16|3671.16|3670.76|3670.76|0
1609344440000|2020-12-30 16:07:20|3671.56|3671.56|3672.34|3672.34|3672.64|3672.64|3671.56|3671.56|0
1609344470000|2020-12-30 16:07:50|3671.94|3671.94|3672.09|3672.09|3672.09|3672.09|3671.94|3671.94|0
1609344500000|2020-12-30 16:08:20|3671.69|3671.69|3672.19|3672.19|3672.19|3672.19|3671.69|3671.69|0
1609344510000|2020-12-30 16:08:30|3671.63|3671.63|3671.78|3671.78|3671.78|3671.78|3671.63|3671.63|0
1609344520000|2020-12-30 16:08:40|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|3672.86|0
1609344530000|2020-12-30 16:08:50|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|0
1609344540000|2020-12-30 16:09:00|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|3671.38|0
1609344550000|2020-12-30 16:09:10|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1609344570000|2020-12-30 16:09:30|3672.17|3672.17|3671.76|3671.76|3672.17|3672.17|3671.76|3671.76|0
1609344580000|2020-12-30 16:09:40|3671.84|3671.84|3671.84|3671.84|3671.84|3671.84|3671.84|3671.84|0
1609344590000|2020-12-30 16:09:50|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|0
1609344600000|2020-12-30 16:10:00|3670.93|3670.93|3670.45|3670.45|3670.93|3670.93|3670.2|3670.2|0
1609344610000|2020-12-30 16:10:10|3670.11|3670.11|3670.18|3670.18|3670.18|3670.18|3669.5|3669.5|0
1609344620000|2020-12-30 16:10:20|3670.57|3670.57|3669.33|3669.33|3670.57|3670.57|3669.33|3669.33|0
1609344630000|2020-12-30 16:10:30|3669.08|3669.08|3670.22|3670.22|3670.22|3670.22|3669.08|3669.08|0
1609344640000|2020-12-30 16:10:40|3669.88|3669.88|3668.23|3668.23|3669.88|3669.88|3668.23|3668.23|0
1609344650000|2020-12-30 16:10:50|3668.63|3668.63|3668.89|3668.89|3668.89|3668.89|3668.55|3668.55|0
1609344660000|2020-12-30 16:11:00|3668.1|3668.1|3668.49|3668.49|3668.49|3668.49|3668.1|3668.1|0
1609344670000|2020-12-30 16:11:10|3668.89|3668.89|3669.54|3669.54|3669.63|3669.63|3668.89|3668.89|0
1609344680000|2020-12-30 16:11:20|3669.15|3669.15|3669.06|3669.06|3669.15|3669.15|3669.06|3669.06|0
1609344690000|2020-12-30 16:11:30|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1609344700000|2020-12-30 16:11:40|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|0
1609344710000|2020-12-30 16:11:50|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|3669.8|0
1609344720000|2020-12-30 16:12:00|3669.41|3669.41|3668.74|3668.74|3669.41|3669.41|3668.66|3668.66|0
1609344730000|2020-12-30 16:12:10|3668.35|3668.35|3668.06|3668.06|3668.35|3668.35|3668.01|3668.01|0
1609344740000|2020-12-30 16:12:20|3668.4|3668.4|3668.4|3668.4|3668.4|3668.4|3668.4|3668.4|0
1609344750000|2020-12-30 16:12:30|3667.9|3667.9|3667.51|3667.51|3667.9|3667.9|3667.11|3667.11|0
1609344770000|2020-12-30 16:12:50|3666.82|3666.82|3666.82|3666.82|3666.82|3666.82|3666.82|3666.82|0
1609344800000|2020-12-30 16:13:20|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|0
1609344810000|2020-12-30 16:13:30|3666.82|3666.82|3666.77|3666.77|3666.82|3666.82|3666.77|3666.77|0
1609344820000|2020-12-30 16:13:40|3666.37|3666.37|3666.77|3666.77|3666.77|3666.77|3666.37|3666.37|0
1609344830000|2020-12-30 16:13:50|3666.94|3666.94|3667.5|3667.5|3667.5|3667.5|3666.94|3666.94|0
1609344840000|2020-12-30 16:14:00|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|3667.42|0
1609344850000|2020-12-30 16:14:10|3667.58|3667.58|3668.66|3668.66|3668.66|3668.66|3667.58|3667.58|0
1609344860000|2020-12-30 16:14:20|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|0
1609344870000|2020-12-30 16:14:30|3667.47|3667.47|3667.32|3667.32|3667.47|3667.47|3667.32|3667.32|0
1609344880000|2020-12-30 16:14:40|3667.66|3667.66|3667.16|3667.16|3667.66|3667.66|3667.16|3667.16|0
1609344890000|2020-12-30 16:14:50|3667|3667|3667|3667|3667|3667|3666.6|3666.6|0
1609344900000|2020-12-30 16:15:00|3667.12|3667.12|3668.59|3668.59|3668.59|3668.59|3667.12|3667.12|0
1609344910000|2020-12-30 16:15:10|3668.68|3668.68|3668.28|3668.28|3668.68|3668.68|3667.73|3667.73|0
1609344930000|2020-12-30 16:15:30|3667.6|3667.6|3667.94|3667.94|3667.94|3667.94|3667.6|3667.6|0
1609344940000|2020-12-30 16:15:40|3668.33|3668.33|3667.99|3667.99|3668.33|3668.33|3667.99|3667.99|0
1609344950000|2020-12-30 16:15:50|3667.65|3667.65|3667.91|3667.91|3667.99|3667.99|3667.25|3667.25|0
1609344960000|2020-12-30 16:16:00|3668.21|3668.21|3667.81|3667.81|3668.21|3668.21|3667.36|3667.36|0
1609344980000|2020-12-30 16:16:20|3667.73|3667.73|3667.57|3667.57|3667.73|3667.73|3667.57|3667.57|0
1609344990000|2020-12-30 16:16:30|3667.65|3667.65|3667.99|3667.99|3668.48|3668.48|3667.65|3667.65|0
1609345000000|2020-12-30 16:16:40|3668.4|3668.4|3668.42|3668.42|3668.81|3668.81|3668.4|3668.4|0
1609345010000|2020-12-30 16:16:50|3668.12|3668.12|3666.83|3666.83|3668.12|3668.12|3666.83|3666.83|0
1609345020000|2020-12-30 16:17:00|3666.66|3666.66|3667.17|3667.17|3667.17|3667.17|3666.03|3666.03|0
1609345030000|2020-12-30 16:17:10|3666.68|3666.68|3666.83|3666.83|3666.83|3666.83|3666.68|3666.68|0
1609345040000|2020-12-30 16:17:20|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|3666.48|0
1609345050000|2020-12-30 16:17:30|3666.14|3666.14|3667.08|3667.08|3667.08|3667.08|3665.92|3665.92|0
1609345060000|2020-12-30 16:17:40|3666.92|3666.92|3666.86|3666.86|3666.92|3666.92|3666.86|3666.86|0
1609345070000|2020-12-30 16:17:50|3666.52|3666.52|3666.18|3666.18|3666.52|3666.52|3666.02|3666.02|0
1609345080000|2020-12-30 16:18:00|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|3666.03|0
1609345090000|2020-12-30 16:18:10|3666.09|3666.09|3666.14|3666.14|3666.14|3666.14|3666.09|3666.09|0
1609345100000|2020-12-30 16:18:20|3666.59|3666.59|3667.05|3667.05|3667.05|3667.05|3666.59|3666.59|0
1609345110000|2020-12-30 16:18:30|3666.8|3666.8|3666.65|3666.65|3666.8|3666.8|3666.5|3666.5|0
1609345130000|2020-12-30 16:18:50|3665.86|3665.86|3663.75|3663.75|3666.25|3666.25|3663.75|3663.75|0
1609345140000|2020-12-30 16:19:00|3664.09|3664.09|3664.49|3664.49|3664.49|3664.49|3664.09|3664.09|0
1609345150000|2020-12-30 16:19:10|3664.15|3664.15|3664.11|3664.11|3664.15|3664.15|3663.45|3663.45|0
1609345160000|2020-12-30 16:19:20|3664.26|3664.26|3665.33|3665.33|3665.33|3665.33|3664.26|3664.26|0
1609345170000|2020-12-30 16:19:30|3665.41|3665.41|3665.41|3665.41|3665.41|3665.41|3665.07|3665.07|0
1609345190000|2020-12-30 16:19:50|3666.15|3666.15|3665.77|3665.77|3666.32|3666.32|3665.77|3665.77|0
1609345200000|2020-12-30 16:20:00|3665.92|3665.92|3666.1|3666.1|3666.26|3666.26|3665.92|3665.92|0
1609345210000|2020-12-30 16:20:10|3665.98|3665.98|3666.38|3666.38|3667.18|3667.18|3665.98|3665.98|0
1609345220000|2020-12-30 16:20:20|3665.99|3665.99|3666.58|3666.58|3666.58|3666.58|3665.84|3665.84|0
1609345230000|2020-12-30 16:20:30|3666.24|3666.24|3665.55|3665.55|3666.24|3666.24|3665.31|3665.31|0
1609345240000|2020-12-30 16:20:40|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|0
1609345250000|2020-12-30 16:20:50|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|3666.97|0
1609345260000|2020-12-30 16:21:00|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1609345270000|2020-12-30 16:21:10|3666.25|3666.25|3666.25|3666.25|3666.25|3666.25|3666.25|3666.25|0
1609345280000|2020-12-30 16:21:20|3666.64|3666.64|3666.73|3666.73|3666.73|3666.73|3666.64|3666.64|0
1609345290000|2020-12-30 16:21:30|3667.07|3667.07|3666.74|3666.74|3667.07|3667.07|3666.74|3666.74|0
1609345300000|2020-12-30 16:21:40|3666.34|3666.34|3667.13|3667.13|3667.13|3667.13|3666.34|3666.34|0
1609345310000|2020-12-30 16:21:50|3667.28|3667.28|3667.43|3667.43|3667.43|3667.43|3667.28|3667.28|0
1609345320000|2020-12-30 16:22:00|3667.13|3667.13|3668.12|3668.12|3668.12|3668.12|3667.13|3667.13|0
1609345330000|2020-12-30 16:22:10|3668.2|3668.2|3668.6|3668.6|3668.6|3668.6|3668.2|3668.2|0
1609345340000|2020-12-30 16:22:20|3669.01|3669.01|3669.26|3669.26|3669.26|3669.26|3669.01|3669.01|0
1609345350000|2020-12-30 16:22:30|3669.01|3669.01|3670.77|3670.77|3670.77|3670.77|3669.01|3669.01|0
1609345370000|2020-12-30 16:22:50|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1609345380000|2020-12-30 16:23:00|3670.43|3670.43|3670.48|3670.48|3670.48|3670.48|3670.09|3670.09|0
1609345390000|2020-12-30 16:23:10|3670.53|3670.53|3669.79|3669.79|3670.53|3670.53|3669.79|3669.79|0
1609345400000|2020-12-30 16:23:20|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|0
1609345440000|2020-12-30 16:24:00|3669.4|3669.4|3669.57|3669.57|3669.74|3669.74|3669.4|3669.4|0
1609345450000|2020-12-30 16:24:10|3670.25|3670.25|3670.73|3670.73|3670.73|3670.73|3670.25|3670.25|0
1609345460000|2020-12-30 16:24:20|3670.39|3670.39|3670.23|3670.23|3670.39|3670.39|3670.23|3670.23|0
1609345470000|2020-12-30 16:24:30|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|3669.89|0
1609345480000|2020-12-30 16:24:40|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1609345490000|2020-12-30 16:24:50|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|0
1609345500000|2020-12-30 16:25:00|3668.81|3668.81|3669.09|3669.09|3669.15|3669.15|3668.81|3668.81|0
1609345510000|2020-12-30 16:25:10|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|0
1609345520000|2020-12-30 16:25:20|3667.96|3667.96|3667.2|3667.2|3667.96|3667.96|3667.2|3667.2|0
1609345530000|2020-12-30 16:25:30|3666.86|3666.86|3667.55|3667.55|3667.94|3667.94|3666.86|3666.86|0
1609345540000|2020-12-30 16:25:40|3667.15|3667.15|3667.09|3667.09|3667.15|3667.15|3667.09|3667.09|0
1609345550000|2020-12-30 16:25:50|3666.95|3666.95|3666.33|3666.33|3667.34|3667.34|3666.33|3666.33|0
1609345560000|2020-12-30 16:26:00|3665.54|3665.54|3664.91|3664.91|3665.54|3665.54|3664.85|3664.85|0
1609345570000|2020-12-30 16:26:10|3665.64|3665.64|3666.04|3666.04|3666.04|3666.04|3664.56|3664.56|0
1609345580000|2020-12-30 16:26:20|3665.7|3665.7|3663.38|3663.38|3665.7|3665.7|3663.38|3663.38|0
1609345590000|2020-12-30 16:26:30|3663.43|3663.43|3663.77|3663.77|3663.77|3663.77|3663.43|3663.43|0
1609345600000|2020-12-30 16:26:40|3663.72|3663.72|3663.23|3663.23|3663.72|3663.72|3663.23|3663.23|0
1609345610000|2020-12-30 16:26:50|3662.83|3662.83|3662.09|3662.09|3662.83|3662.83|3662.09|3662.09|0
1609345620000|2020-12-30 16:27:00|3662.34|3662.34|3662.08|3662.08|3662.76|3662.76|3661.74|3661.74|0
1609345630000|2020-12-30 16:27:10|3662.48|3662.48|3664.43|3664.43|3664.43|3664.43|3662.48|3662.48|0
1609345640000|2020-12-30 16:27:20|3664.27|3664.27|3662.45|3662.45|3664.27|3664.27|3662.45|3662.45|0
1609345650000|2020-12-30 16:27:30|3663.92|3663.92|3664.27|3664.27|3664.27|3664.27|3663.92|3663.92|0
1609345660000|2020-12-30 16:27:40|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|3663.92|0
1609345670000|2020-12-30 16:27:50|3663.24|3663.24|3662.39|3662.39|3663.58|3663.58|3662.39|3662.39|0
1609345680000|2020-12-30 16:28:00|3662.54|3662.54|3663.13|3663.13|3663.13|3663.13|3662.54|3662.54|0
1609345690000|2020-12-30 16:28:10|3663.92|3663.92|3663.78|3663.78|3663.92|3663.92|3663.09|3663.09|0
1609345700000|2020-12-30 16:28:20|3662.98|3662.98|3662.42|3662.42|3663.49|3663.49|3661.99|3661.99|0
1609345710000|2020-12-30 16:28:30|3662.27|3662.27|3661.13|3661.13|3662.27|3662.27|3661.13|3661.13|0
1609345720000|2020-12-30 16:28:40|3660.98|3660.98|3660.93|3660.93|3660.98|3660.98|3660.3|3660.3|0
1609345730000|2020-12-30 16:28:50|3660.2|3660.2|3660.03|3660.03|3660.2|3660.2|3659.06|3659.06|0
1609345740000|2020-12-30 16:29:00|3660.72|3660.72|3659.87|3659.87|3660.72|3660.72|3659.28|3659.28|0
1609345750000|2020-12-30 16:29:10|3660.26|3660.26|3660.31|3660.31|3660.56|3660.56|3659.18|3659.18|0
1609345760000|2020-12-30 16:29:20|3660.42|3660.42|3661.74|3661.74|3661.74|3661.74|3660.34|3660.34|0
1609345770000|2020-12-30 16:29:30|3661.59|3661.59|3660.73|3660.73|3661.59|3661.59|3659.88|3659.88|0
1609345780000|2020-12-30 16:29:40|3660.39|3660.39|3658.9|3658.9|3660.39|3660.39|3658.57|3658.57|0
1609345790000|2020-12-30 16:29:50|3658.56|3658.56|3657.59|3657.59|3659.41|3659.41|3656.22|3656.22|0
1609402510000|2020-12-31 08:15:10|3610.61|3610.61|3611.41|3611.41|3611.41|3611.41|3610.61|3610.61|0
1609402520000|2020-12-31 08:15:20|3612.09|3612.09|3610.9|3610.9|3612.09|3612.09|3610.11|3610.11|0
1609402530000|2020-12-31 08:15:30|3610.22|3610.22|3611.24|3611.24|3611.24|3611.24|3610.22|3610.22|0
1609402560000|2020-12-31 08:16:00|3612.03|3612.03|3612.03|3612.03|3612.03|3612.03|3612.03|3612.03|0
1609402570000|2020-12-31 08:16:10|3612.83|3612.83|3613.62|3613.62|3613.62|3613.62|3612.83|3612.83|0
1609402580000|2020-12-31 08:16:20|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3614.42|3614.42|0
1609402590000|2020-12-31 08:16:30|3616.4|3616.4|3616.4|3616.4|3616.4|3616.4|3616.4|3616.4|0
1609402600000|2020-12-31 08:16:40|3616.06|3616.06|3615.03|3615.03|3616.06|3616.06|3615.03|3615.03|0
1609402620000|2020-12-31 08:17:00|3615.43|3615.43|3615.43|3615.43|3615.43|3615.43|3615.43|3615.43|0
1609402630000|2020-12-31 08:17:10|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|0
1609402660000|2020-12-31 08:17:40|3618.16|3618.16|3617.26|3617.26|3618.16|3618.16|3616.58|3616.58|0
1609402690000|2020-12-31 08:18:10|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|0
1609402700000|2020-12-31 08:18:20|3615.04|3615.04|3615.73|3615.73|3615.73|3615.73|3615.04|3615.04|0
1609402720000|2020-12-31 08:18:40|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|0
1609402730000|2020-12-31 08:18:50|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|0
1609402740000|2020-12-31 08:19:00|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|0
1609402760000|2020-12-31 08:19:20|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|3616.7|0
1609402770000|2020-12-31 08:19:30|3616.55|3616.55|3617.23|3617.23|3617.23|3617.23|3616.55|3616.55|0
1609402780000|2020-12-31 08:19:40|3618.25|3618.25|3618.25|3618.25|3618.25|3618.25|3618.25|3618.25|0
1609402790000|2020-12-31 08:19:50|3618.6|3618.6|3616.37|3616.37|3618.6|3618.6|3616.37|3616.37|0
1609402800000|2020-12-31 08:20:00|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|0
1609402810000|2020-12-31 08:20:10|3617.06|3617.06|3611.67|3611.67|3617.4|3617.4|3611.67|3611.67|0
1609402820000|2020-12-31 08:20:20|3610.09|3610.09|3610.09|3610.09|3610.09|3610.09|3610.09|3610.09|0
1609402840000|2020-12-31 08:20:40|3611.46|3611.46|3613.79|3613.79|3613.79|3613.79|3611.46|3611.46|0
1609402850000|2020-12-31 08:20:50|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|3614.03|0
1609402870000|2020-12-31 08:21:10|3614.43|3614.43|3614.83|3614.83|3615.22|3615.22|3614.43|3614.43|0
1609402880000|2020-12-31 08:21:20|3613.8|3613.8|3614.49|3614.49|3614.49|3614.49|3613.8|3613.8|0
1609402890000|2020-12-31 08:21:30|3614.38|3614.38|3614.38|3614.38|3614.38|3614.38|3614.38|3614.38|0
1609402900000|2020-12-31 08:21:40|3614.26|3614.26|3613.54|3613.54|3614.26|3614.26|3613.54|3613.54|0
1609402920000|2020-12-31 08:22:00|3613.94|3613.94|3613.54|3613.54|3614.73|3614.73|3613.54|3613.54|0
1609402930000|2020-12-31 08:22:10|3612.75|3612.75|3614.34|3614.34|3614.34|3614.34|3612.75|3612.75|0
1609402960000|2020-12-31 08:22:40|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|0
1609402970000|2020-12-31 08:22:50|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|0
1609402980000|2020-12-31 08:23:00|3614.47|3614.47|3614.47|3614.47|3614.47|3614.47|3614.47|3614.47|0
1609402990000|2020-12-31 08:23:10|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|0
1609403000000|2020-12-31 08:23:20|3612.2|3612.2|3614.25|3614.25|3614.25|3614.25|3612.2|3612.2|0
1609403010000|2020-12-31 08:23:30|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|0
1609403030000|2020-12-31 08:23:50|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|0
1609403050000|2020-12-31 08:24:10|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|3612.16|0
1609403080000|2020-12-31 08:24:40|3611.13|3611.13|3611.13|3611.13|3611.13|3611.13|3611.13|3611.13|0
1609403110000|2020-12-31 08:25:10|3611.93|3611.93|3613.58|3613.58|3613.92|3613.92|3611.93|3611.93|0
1609403120000|2020-12-31 08:25:20|3614.77|3614.77|3614.72|3614.72|3614.77|3614.77|3614.37|3614.37|0
1609403130000|2020-12-31 08:25:30|3615.51|3615.51|3615.51|3615.51|3615.51|3615.51|3615.51|3615.51|0
1609403140000|2020-12-31 08:25:40|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1609403150000|2020-12-31 08:25:50|3615.3|3615.3|3615.2|3615.2|3615.3|3615.3|3615.2|3615.2|0
1609403160000|2020-12-31 08:26:00|3614.01|3614.01|3613.66|3613.66|3614.01|3614.01|3613.66|3613.66|0
1609403170000|2020-12-31 08:26:10|3614.69|3614.69|3614.2|3614.2|3615.37|3615.37|3613.78|3613.78|0
1609403190000|2020-12-31 08:26:30|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|0
1609403200000|2020-12-31 08:26:40|3615.68|3615.68|3616.07|3616.07|3616.07|3616.07|3615.68|3615.68|0
1609403220000|2020-12-31 08:27:00|3615.28|3615.28|3615.23|3615.23|3615.28|3615.28|3615.23|3615.23|0
1609403230000|2020-12-31 08:27:10|3614.83|3614.83|3614.38|3614.38|3615.17|3615.17|3614.38|3614.38|0
1609403240000|2020-12-31 08:27:20|3614.72|3614.72|3613.69|3613.69|3614.72|3614.72|3613.69|3613.69|0
1609403250000|2020-12-31 08:27:30|3613.35|3613.35|3613.75|3613.75|3613.75|3613.75|3613.35|3613.35|0
1609403260000|2020-12-31 08:27:40|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|0
1609403280000|2020-12-31 08:28:00|3612.95|3612.95|3614.15|3614.15|3614.15|3614.15|3612.56|3612.56|0
1609403290000|2020-12-31 08:28:10|3615.51|3615.51|3618.39|3618.39|3618.39|3618.39|3615.51|3615.51|0
1609403300000|2020-12-31 08:28:20|3616.57|3616.57|3617.37|3617.37|3617.37|3617.37|3616.57|3616.57|0
1609403310000|2020-12-31 08:28:30|3618.95|3618.95|3618.56|3618.56|3618.95|3618.95|3618.56|3618.56|0
1609403320000|2020-12-31 08:28:40|3619.35|3619.35|3619.75|3619.75|3619.75|3619.75|3619.35|3619.35|0
1609403350000|2020-12-31 08:29:10|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|3621.11|0
1609403360000|2020-12-31 08:29:20|3620.72|3620.72|3619.53|3619.53|3620.72|3620.72|3619.53|3619.53|0
1609403370000|2020-12-31 08:29:30|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|0
1609403380000|2020-12-31 08:29:40|3618.05|3618.05|3617.31|3617.31|3618.05|3618.05|3617.31|3617.31|0
1609403400000|2020-12-31 08:30:00|3616.63|3616.63|3616.63|3616.63|3616.63|3616.63|3616.63|3616.63|0
1609403410000|2020-12-31 08:30:10|3616.23|3616.23|3615.16|3615.16|3616.23|3616.23|3615.16|3615.16|0
1609403420000|2020-12-31 08:30:20|3614.47|3614.47|3614.99|3614.99|3614.99|3614.99|3614.47|3614.47|0
1609403430000|2020-12-31 08:30:30|3615.33|3615.33|3614.54|3614.54|3615.73|3615.73|3614.54|3614.54|0
1609403440000|2020-12-31 08:30:40|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|0
1609403450000|2020-12-31 08:30:50|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|3614.92|0
1609403460000|2020-12-31 08:31:00|3614.23|3614.23|3613.04|3613.04|3614.23|3614.23|3613.04|3613.04|0
1609403470000|2020-12-31 08:31:10|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|3612.7|0
1609403510000|2020-12-31 08:31:50|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|3612.86|0
1609403550000|2020-12-31 08:32:30|3610.48|3610.48|3610.88|3610.88|3610.88|3610.88|3610.48|3610.48|0
1609403560000|2020-12-31 08:32:40|3610.83|3610.83|3612.25|3612.25|3612.25|3612.25|3610.66|3610.66|0
1609403580000|2020-12-31 08:33:00|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|0
1609403590000|2020-12-31 08:33:10|3612.99|3612.99|3612.99|3612.99|3612.99|3612.99|3612.99|3612.99|0
1609403600000|2020-12-31 08:33:20|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|0
1609403620000|2020-12-31 08:33:40|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|3612.65|0
1609403650000|2020-12-31 08:34:10|3612.25|3612.25|3612.25|3612.25|3612.25|3612.25|3612.25|3612.25|0
1609403660000|2020-12-31 08:34:20|3612.37|3612.37|3612.37|3612.37|3612.37|3612.37|3612.37|3612.37|0
1609403670000|2020-12-31 08:34:30|3612.49|3612.49|3613.09|3613.09|3613.09|3613.09|3612.49|3612.49|0
1609403690000|2020-12-31 08:34:50|3611.04|3611.04|3611.38|3611.38|3611.38|3611.38|3611.04|3611.04|0
1609403700000|2020-12-31 08:35:00|3610.98|3610.98|3610.98|3610.98|3610.98|3610.98|3610.98|3610.98|0
1609403710000|2020-12-31 08:35:10|3611.38|3611.38|3611.77|3611.77|3611.77|3611.77|3611.38|3611.38|0
1609403740000|2020-12-31 08:35:40|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|3612.57|0
1609403750000|2020-12-31 08:35:50|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|0
1609403760000|2020-12-31 08:36:00|3612.85|3612.85|3614.04|3614.04|3614.04|3614.04|3612.85|3612.85|0
1609403780000|2020-12-31 08:36:20|3614.39|3614.39|3614.73|3614.73|3614.73|3614.73|3614.39|3614.39|0
1609403790000|2020-12-31 08:36:30|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|3614.04|0
1609403820000|2020-12-31 08:37:00|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|0
1609403830000|2020-12-31 08:37:10|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|3613.25|0
1609403840000|2020-12-31 08:37:20|3613.65|3613.65|3613.25|3613.25|3613.65|3613.65|3613.25|3613.25|0
1609403870000|2020-12-31 08:37:50|3612.46|3612.46|3612.06|3612.06|3612.46|3612.46|3612.06|3612.06|0
1609403920000|2020-12-31 08:38:40|3612.46|3612.46|3612.46|3612.46|3612.46|3612.46|3612.46|3612.46|0
1609403940000|2020-12-31 08:39:00|3611.43|3611.43|3610.24|3610.24|3611.43|3611.43|3610.24|3610.24|0
1609403950000|2020-12-31 08:39:10|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|0
1609403970000|2020-12-31 08:39:30|3610.91|3610.91|3610.96|3610.96|3610.96|3610.96|3610.91|3610.91|0
1609403990000|2020-12-31 08:39:50|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|0
1609404000000|2020-12-31 08:40:00|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|0
1609404010000|2020-12-31 08:40:10|3610.51|3610.51|3610.51|3610.51|3610.51|3610.51|3610.51|3610.51|0
1609404050000|2020-12-31 08:40:50|3609.71|3609.71|3609.71|3609.71|3609.71|3609.71|3609.71|3609.71|0
1609404060000|2020-12-31 08:41:00|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|0
1609404070000|2020-12-31 08:41:10|3609.48|3609.48|3609.48|3609.48|3609.48|3609.48|3609.48|3609.48|0
1609404130000|2020-12-31 08:42:10|3608.29|3608.29|3609.5|3609.5|3609.5|3609.5|3608.29|3608.29|0
1609404160000|2020-12-31 08:42:40|3609.29|3609.29|3609.23|3609.23|3609.29|3609.29|3609.23|3609.23|0
1609404170000|2020-12-31 08:42:50|3607.87|3607.87|3605.8|3605.8|3607.87|3607.87|3605.8|3605.8|0
1609404180000|2020-12-31 08:43:00|3606.83|3606.83|3607.51|3607.51|3607.51|3607.51|3606.83|3606.83|0
1609404200000|2020-12-31 08:43:20|3605.52|3605.52|3603.66|3603.66|3605.52|3605.52|3603.66|3603.66|0
1609404210000|2020-12-31 08:43:30|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|0
1609404220000|2020-12-31 08:43:40|3603.53|3603.53|3603.53|3603.53|3603.53|3603.53|3603.53|3603.53|0
1609404240000|2020-12-31 08:44:00|3603.87|3603.87|3604.22|3604.22|3604.22|3604.22|3603.87|3603.87|0
1609404250000|2020-12-31 08:44:10|3603.42|3603.42|3603.08|3603.08|3603.42|3603.42|3603.08|3603.08|0
1609404300000|2020-12-31 08:45:00|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|0
1609404310000|2020-12-31 08:45:10|3604.1|3604.1|3604.84|3604.84|3605.92|3605.92|3604.1|3604.1|0
1609404330000|2020-12-31 08:45:30|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|0
1609404340000|2020-12-31 08:45:40|3603.42|3603.42|3603.42|3603.42|3603.42|3603.42|3603.42|3603.42|0
1609404360000|2020-12-31 08:46:00|3602.63|3602.63|3602.23|3602.23|3602.63|3602.63|3602.23|3602.23|0
1609404370000|2020-12-31 08:46:10|3602.29|3602.29|3604.57|3604.57|3605.26|3605.26|3602.29|3602.29|0
1609404380000|2020-12-31 08:46:20|3604.36|3604.36|3605.15|3605.15|3605.15|3605.15|3604.36|3604.36|0
1609404390000|2020-12-31 08:46:30|3604.36|3604.36|3604.36|3604.36|3604.36|3604.36|3604.36|3604.36|0
1609404420000|2020-12-31 08:47:00|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|0
1609404430000|2020-12-31 08:47:10|3604.41|3604.41|3604.07|3604.07|3604.41|3604.41|3604.07|3604.07|0
1609404470000|2020-12-31 08:47:50|3603.68|3603.68|3603.82|3603.82|3603.82|3603.82|3603.68|3603.68|0
1609404490000|2020-12-31 08:48:10|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|0
1609404540000|2020-12-31 08:49:00|3602.06|3602.06|3602.06|3602.06|3602.06|3602.06|3602.06|3602.06|0
1609404560000|2020-12-31 08:49:20|3602.41|3602.41|3602.41|3602.41|3602.41|3602.41|3602.41|3602.41|0
1609404570000|2020-12-31 08:49:30|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|0
1609404580000|2020-12-31 08:49:40|3603.14|3603.14|3603.54|3603.54|3603.54|3603.54|3603.14|3603.14|0
1609404590000|2020-12-31 08:49:50|3603.88|3603.88|3603.88|3603.88|3603.88|3603.88|3603.88|3603.88|0
1609404600000|2020-12-31 08:50:00|3603.09|3603.09|3603.09|3603.09|3603.09|3603.09|3603.09|3603.09|0
1609404630000|2020-12-31 08:50:30|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|3602.75|0
1609404650000|2020-12-31 08:50:50|3603.94|3603.94|3604.22|3604.22|3604.22|3604.22|3603.54|3603.54|0
1609404770000|2020-12-31 08:52:50|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|0
1609404780000|2020-12-31 08:53:00|3604.22|3604.22|3604.62|3604.62|3604.62|3604.62|3604.22|3604.22|0
1609404820000|2020-12-31 08:53:40|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|0
1609404830000|2020-12-31 08:53:50|3604.78|3604.78|3604.78|3604.78|3604.78|3604.78|3604.78|3604.78|0
1609404870000|2020-12-31 08:54:30|3605.18|3605.18|3604.53|3604.53|3605.18|3605.18|3604.53|3604.53|0
1609404900000|2020-12-31 08:55:00|3603.74|3603.74|3598.96|3598.96|3603.74|3603.74|3598.96|3598.96|0
1609404910000|2020-12-31 08:55:10|3598.79|3598.79|3596.74|3596.74|3598.79|3598.79|3596.06|3596.06|0
1609404920000|2020-12-31 08:55:20|3596.06|3596.06|3595.77|3595.77|3596.06|3596.06|3595.27|3595.27|0
1609404930000|2020-12-31 08:55:30|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|3594.75|0
1609404940000|2020-12-31 08:55:40|3595.58|3595.58|3594.42|3594.42|3595.58|3595.58|3594.42|3594.42|0
1609404950000|2020-12-31 08:55:50|3594.25|3594.25|3594.25|3594.25|3594.25|3594.25|3594.25|3594.25|0
1609404960000|2020-12-31 08:56:00|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|0
1609404970000|2020-12-31 08:56:10|3594.53|3594.53|3594.53|3594.53|3594.53|3594.53|3594.53|3594.53|0
1609404980000|2020-12-31 08:56:20|3594.38|3594.38|3594.67|3594.67|3595.03|3595.03|3594.23|3594.23|0
1609404990000|2020-12-31 08:56:30|3594.55|3594.55|3594.55|3594.55|3594.55|3594.55|3594.55|3594.55|0
1609405020000|2020-12-31 08:57:00|3592.05|3592.05|3593.41|3593.41|3593.41|3593.41|3592.05|3592.05|0
1609405030000|2020-12-31 08:57:10|3593.17|3593.17|3593.68|3593.68|3593.68|3593.68|3593|3593|0
1609405040000|2020-12-31 08:57:20|3594.48|3594.48|3595.5|3595.5|3595.5|3595.5|3594.48|3594.48|0
1609405060000|2020-12-31 08:57:40|3595.18|3595.18|3593.78|3593.78|3595.18|3595.18|3593.78|3593.78|0
1609405090000|2020-12-31 08:58:10|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|3594.17|0
1609405100000|2020-12-31 08:58:20|3593.38|3593.38|3593.38|3593.38|3593.38|3593.38|3593.38|3593.38|0
1609405110000|2020-12-31 08:58:30|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1609405140000|2020-12-31 08:59:00|3592.36|3592.36|3593.15|3593.15|3593.15|3593.15|3592.36|3592.36|0
1609405150000|2020-12-31 08:59:10|3592.75|3592.75|3592.24|3592.24|3592.75|3592.75|3591.84|3591.84|0
1609405160000|2020-12-31 08:59:20|3592.92|3592.92|3593.26|3593.26|3593.26|3593.26|3592.92|3592.92|0
1609405180000|2020-12-31 08:59:40|3593.61|3593.61|3593.95|3593.95|3593.95|3593.95|3593.61|3593.61|0
1609405210000|2020-12-31 09:00:10|3594.29|3594.29|3593.86|3593.86|3594.29|3594.29|3592.83|3592.83|0
1609405220000|2020-12-31 09:00:20|3594.2|3594.2|3594.88|3594.88|3594.88|3594.88|3594.2|3594.2|0
1609405230000|2020-12-31 09:00:30|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|0
1609405240000|2020-12-31 09:00:40|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|3594.83|0
1609405250000|2020-12-31 09:00:50|3594.68|3594.68|3594.68|3594.68|3594.68|3594.68|3594.68|3594.68|0
1609405270000|2020-12-31 09:01:10|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|0
1609405290000|2020-12-31 09:01:30|3595.7|3595.7|3595.7|3595.7|3595.7|3595.7|3595.7|3595.7|0
1609405300000|2020-12-31 09:01:40|3595.31|3595.31|3594.96|3594.96|3595.31|3595.31|3594.62|3594.62|0
1609405310000|2020-12-31 09:01:50|3595.36|3595.36|3596.73|3596.73|3596.73|3596.73|3595.36|3595.36|0
1609405320000|2020-12-31 09:02:00|3596.33|3596.33|3596.33|3596.33|3596.33|3596.33|3596.33|3596.33|0
1609405330000|2020-12-31 09:02:10|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|0
1609405340000|2020-12-31 09:02:20|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|0
1609405360000|2020-12-31 09:02:40|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|0
1609405380000|2020-12-31 09:03:00|3597.07|3597.07|3597.07|3597.07|3597.07|3597.07|3597.07|3597.07|0
1609405390000|2020-12-31 09:03:10|3597.36|3597.36|3597.51|3597.51|3597.51|3597.51|3597.36|3597.36|0
1609405400000|2020-12-31 09:03:20|3597.91|3597.91|3597.91|3597.91|3597.91|3597.91|3597.91|3597.91|0
1609405430000|2020-12-31 09:03:50|3597.51|3597.51|3597.07|3597.07|3597.51|3597.51|3597.07|3597.07|0
1609405440000|2020-12-31 09:04:00|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|3597.28|0
1609405460000|2020-12-31 09:04:20|3597.58|3597.58|3598.08|3598.08|3598.08|3598.08|3596.38|3596.38|0
1609405470000|2020-12-31 09:04:30|3597.74|3597.74|3597.74|3597.74|3597.74|3597.74|3597.74|3597.74|0
1609405480000|2020-12-31 09:04:40|3597.4|3597.4|3597.4|3597.4|3597.4|3597.4|3597.4|3597.4|0
1609405530000|2020-12-31 09:05:30|3596.72|3596.72|3596.72|3596.72|3596.72|3596.72|3596.72|3596.72|0
1609405540000|2020-12-31 09:05:40|3597.06|3597.06|3596.66|3596.66|3597.46|3597.46|3596.66|3596.66|0
1609405550000|2020-12-31 09:05:50|3597.06|3597.06|3596.12|3596.12|3597.06|3597.06|3595.98|3595.98|0
1609405560000|2020-12-31 09:06:00|3595.72|3595.72|3595.72|3595.72|3595.72|3595.72|3595.72|3595.72|0
1609405570000|2020-12-31 09:06:10|3595.04|3595.04|3595.04|3595.04|3595.04|3595.04|3595.04|3595.04|0
1609405590000|2020-12-31 09:06:30|3593.98|3593.98|3591.66|3591.66|3593.98|3593.98|3591.6|3591.6|0
1609405600000|2020-12-31 09:06:40|3592.46|3592.46|3593.65|3593.65|3593.65|3593.65|3592.46|3592.46|0
1609405610000|2020-12-31 09:06:50|3593.8|3593.8|3593.06|3593.06|3593.8|3593.8|3593.06|3593.06|0
1609405630000|2020-12-31 09:07:10|3593.4|3593.4|3593.8|3593.8|3593.8|3593.8|3593.4|3593.4|0
1609405640000|2020-12-31 09:07:20|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|0
1609405650000|2020-12-31 09:07:30|3595.38|3595.38|3595.38|3595.38|3595.38|3595.38|3595.38|3595.38|0
1609405660000|2020-12-31 09:07:40|3596.41|3596.41|3594.37|3594.37|3596.41|3596.41|3594.03|3594.03|0
1609405680000|2020-12-31 09:08:00|3594.73|3594.73|3594.85|3594.85|3594.85|3594.85|3594.73|3594.73|0
1609405700000|2020-12-31 09:08:20|3595.24|3595.24|3595.24|3595.24|3595.24|3595.24|3595.24|3595.24|0
1609405710000|2020-12-31 09:08:30|3595.64|3595.64|3595.64|3595.64|3595.64|3595.64|3595.64|3595.64|0
1609405720000|2020-12-31 09:08:40|3596.04|3596.04|3596.04|3596.04|3596.04|3596.04|3596.04|3596.04|0
1609405740000|2020-12-31 09:09:00|3595.89|3595.89|3595.97|3595.97|3595.97|3595.97|3595.89|3595.89|0
1609405750000|2020-12-31 09:09:10|3596.22|3596.22|3596.09|3596.09|3596.22|3596.22|3596.01|3596.01|0
1609405760000|2020-12-31 09:09:20|3596.5|3596.5|3595.59|3595.59|3596.5|3596.5|3595.59|3595.59|0
1609405770000|2020-12-31 09:09:30|3593.65|3593.65|3594.28|3594.28|3594.28|3594.28|3593.65|3593.65|0
1609405780000|2020-12-31 09:09:40|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|0
1609405790000|2020-12-31 09:09:50|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|3592.92|0
1609405800000|2020-12-31 09:10:00|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|0
1609405810000|2020-12-31 09:10:10|3591.89|3591.89|3591.89|3591.89|3591.89|3591.89|3591.89|3591.89|0
1609405830000|2020-12-31 09:10:30|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|0
1609405840000|2020-12-31 09:10:40|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|0
1609405870000|2020-12-31 09:11:10|3591.64|3591.64|3591.56|3591.56|3591.64|3591.64|3591.56|3591.56|0
1609405880000|2020-12-31 09:11:20|3591.96|3591.96|3592.75|3592.75|3592.75|3592.75|3591.96|3591.96|0
1609405900000|2020-12-31 09:11:40|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|0
1609405930000|2020-12-31 09:12:10|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|0
1609405940000|2020-12-31 09:12:20|3594.32|3594.32|3594.32|3594.32|3594.32|3594.32|3594.32|3594.32|0
1609405960000|2020-12-31 09:12:40|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|0
1609405970000|2020-12-31 09:12:50|3594.08|3594.08|3594.2|3594.2|3594.2|3594.2|3593.4|3593.4|0
1609406000000|2020-12-31 09:13:20|3594.28|3594.28|3594.86|3594.86|3594.86|3594.86|3594.28|3594.28|0
1609406020000|2020-12-31 09:13:40|3594.06|3594.06|3593.29|3593.29|3594.06|3594.06|3593.29|3593.29|0
1609406050000|2020-12-31 09:14:10|3592.27|3592.27|3591.47|3591.47|3592.27|3592.27|3591.47|3591.47|0
1609406060000|2020-12-31 09:14:20|3590.68|3590.68|3590.68|3590.68|3590.68|3590.68|3590.68|3590.68|0
1609406090000|2020-12-31 09:14:50|3590|3590|3590|3590|3590|3590|3590|3590|0
1609406110000|2020-12-31 09:15:10|3590.39|3590.39|3590.39|3590.39|3590.39|3590.39|3590.39|3590.39|0
1609406120000|2020-12-31 09:15:20|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|3589.94|0
1609406130000|2020-12-31 09:15:30|3589.55|3589.55|3589.55|3589.55|3589.55|3589.55|3589.55|3589.55|0
1609406140000|2020-12-31 09:15:40|3590.23|3590.23|3592.39|3592.39|3592.39|3592.39|3590.23|3590.23|0
1609406150000|2020-12-31 09:15:50|3593.07|3593.07|3593.07|3593.07|3593.07|3593.07|3593.07|3593.07|0
1609406170000|2020-12-31 09:16:10|3593.41|3593.41|3593.35|3593.35|3593.41|3593.41|3593.02|3593.02|0
1609406180000|2020-12-31 09:16:20|3592.66|3592.66|3593.62|3593.62|3593.62|3593.62|3591.87|3591.87|0
1609406200000|2020-12-31 09:16:40|3593.97|3593.97|3593.87|3593.87|3593.97|3593.97|3593.87|3593.87|0
1609406240000|2020-12-31 09:17:20|3595.29|3595.29|3595.29|3595.29|3595.29|3595.29|3595.29|3595.29|0
1609406280000|2020-12-31 09:18:00|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1609406320000|2020-12-31 09:18:40|3595|3595|3595|3595|3595|3595|3595|3595|0
1609406330000|2020-12-31 09:18:50|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|0
1609406350000|2020-12-31 09:19:10|3593.76|3593.76|3593.76|3593.76|3593.76|3593.76|3593.76|3593.76|0
1609406360000|2020-12-31 09:19:20|3593.36|3593.36|3592.95|3592.95|3593.36|3593.36|3592.95|3592.95|0
1609406370000|2020-12-31 09:19:30|3592.7|3592.7|3591.67|3591.67|3592.7|3592.7|3591.67|3591.67|0
1609406380000|2020-12-31 09:19:40|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|0
1609406390000|2020-12-31 09:19:50|3592.26|3592.26|3593.03|3593.03|3593.03|3593.03|3592.26|3592.26|0
1609406400000|2020-12-31 09:20:00|3593.27|3593.27|3593.27|3593.27|3593.27|3593.27|3593.27|3593.27|0
1609406410000|2020-12-31 09:20:10|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|0
1609406420000|2020-12-31 09:20:20|3592.42|3592.42|3591.23|3591.23|3592.42|3592.42|3591.23|3591.23|0
1609406430000|2020-12-31 09:20:30|3592.42|3592.42|3594.13|3594.13|3594.13|3594.13|3592.42|3592.42|0
1609406440000|2020-12-31 09:20:40|3594.46|3594.46|3594.71|3594.71|3594.71|3594.71|3594.46|3594.46|0
1609406470000|2020-12-31 09:21:10|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|0
1609406500000|2020-12-31 09:21:40|3592.75|3592.75|3592.06|3592.06|3592.75|3592.75|3592.06|3592.06|0
1609406510000|2020-12-31 09:21:50|3592.4|3592.4|3592.4|3592.4|3592.4|3592.4|3592.4|3592.4|0
1609406530000|2020-12-31 09:22:10|3592.49|3592.49|3592.49|3592.49|3592.49|3592.49|3592.49|3592.49|0
1609406550000|2020-12-31 09:22:30|3592.88|3592.88|3593.56|3593.56|3593.68|3593.68|3592.88|3592.88|0
1609406560000|2020-12-31 09:22:40|3593.67|3593.67|3594.31|3594.31|3594.31|3594.31|3593.67|3593.67|0
1609406570000|2020-12-31 09:22:50|3594.71|3594.71|3593.91|3593.91|3594.71|3594.71|3593.91|3593.91|0
1609406580000|2020-12-31 09:23:00|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|0
1609406590000|2020-12-31 09:23:10|3593.69|3593.69|3595.23|3595.23|3595.23|3595.23|3593.69|3593.69|0
1609406600000|2020-12-31 09:23:20|3594.83|3594.83|3595.17|3595.17|3595.17|3595.17|3594.83|3594.83|0
1609406610000|2020-12-31 09:23:30|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|0
1609406620000|2020-12-31 09:23:40|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|0
1609406630000|2020-12-31 09:23:50|3595.94|3595.94|3595.82|3595.82|3595.94|3595.94|3595.82|3595.82|0
1609406640000|2020-12-31 09:24:00|3595.48|3595.48|3595.6|3595.6|3595.6|3595.6|3595.48|3595.48|0
1609406650000|2020-12-31 09:24:10|3595.65|3595.65|3596.04|3596.04|3596.04|3596.04|3595.65|3595.65|0
1609406680000|2020-12-31 09:24:40|3595.7|3595.7|3596.04|3596.04|3596.04|3596.04|3595.7|3595.7|0
1609406690000|2020-12-31 09:24:50|3596.84|3596.84|3598.03|3598.03|3598.03|3598.03|3596.84|3596.84|0
1609406700000|2020-12-31 09:25:00|3598.42|3598.42|3598.47|3598.47|3599.26|3599.26|3598.42|3598.42|0
1609406710000|2020-12-31 09:25:10|3598.87|3598.87|3598.87|3598.87|3598.87|3598.87|3598.87|3598.87|0
1609406720000|2020-12-31 09:25:20|3598.52|3598.52|3598.98|3598.98|3599.03|3599.03|3598.11|3598.11|0
1609406730000|2020-12-31 09:25:30|3599.37|3599.37|3600.11|3600.11|3600.11|3600.11|3599.37|3599.37|0
1609406740000|2020-12-31 09:25:40|3600.91|3600.91|3601.76|3601.76|3601.76|3601.76|3600.91|3600.91|0
1609406750000|2020-12-31 09:25:50|3602.15|3602.15|3603.74|3603.74|3603.74|3603.74|3602.15|3602.15|0
1609406760000|2020-12-31 09:26:00|3605.33|3605.33|3603.34|3603.34|3605.33|3605.33|3603.34|3603.34|0
1609406810000|2020-12-31 09:26:50|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|3603.43|0
1609406830000|2020-12-31 09:27:10|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|0
1609406840000|2020-12-31 09:27:20|3604.61|3604.61|3605.01|3605.01|3605.01|3605.01|3604.61|3604.61|0
1609406850000|2020-12-31 09:27:30|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|0
1609406870000|2020-12-31 09:27:50|3605.25|3605.25|3605.94|3605.94|3605.94|3605.94|3604.8|3604.8|0
1609406880000|2020-12-31 09:28:00|3606.73|3606.73|3606.33|3606.33|3606.73|3606.73|3606.33|3606.33|0
1609406890000|2020-12-31 09:28:10|3606.5|3606.5|3606.75|3606.75|3606.75|3606.75|3606.5|3606.5|0
1609406900000|2020-12-31 09:28:20|3607|3607|3605.97|3605.97|3607|3607|3605.97|3605.97|0
1609406920000|2020-12-31 09:28:40|3606.76|3606.76|3606.76|3606.76|3606.76|3606.76|3606.37|3606.37|0
1609406930000|2020-12-31 09:28:50|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|0
1609406950000|2020-12-31 09:29:10|3606.31|3606.31|3605.97|3605.97|3606.31|3606.31|3605.97|3605.97|0
1609406970000|2020-12-31 09:29:30|3605.82|3605.82|3605.68|3605.68|3605.82|3605.82|3605.68|3605.68|0
1609406980000|2020-12-31 09:29:40|3606.36|3606.36|3607.15|3607.15|3607.15|3607.15|3606.36|3606.36|0
1609407000000|2020-12-31 09:30:00|3606.36|3606.36|3604.42|3604.42|3606.36|3606.36|3604.42|3604.42|0
1609407010000|2020-12-31 09:30:10|3604.08|3604.08|3603.28|3603.28|3604.08|3604.08|3603.28|3603.28|0
1609407020000|2020-12-31 09:30:20|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|0
1609407030000|2020-12-31 09:30:30|3604.08|3604.08|3604.76|3604.76|3604.76|3604.76|3604.08|3604.08|0
1609407040000|2020-12-31 09:30:40|3603.96|3603.96|3603.96|3603.96|3603.96|3603.96|3603.96|3603.96|0
1609407080000|2020-12-31 09:31:20|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|3604.76|0
1609407100000|2020-12-31 09:31:40|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|0
1609407110000|2020-12-31 09:31:50|3605|3605|3605|3605|3605|3605|3605|3605|0
1609407140000|2020-12-31 09:32:20|3605.8|3605.8|3607.16|3607.16|3607.16|3607.16|3605.8|3605.8|0
1609407150000|2020-12-31 09:32:30|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|3608.75|0
1609407160000|2020-12-31 09:32:40|3608.41|3608.41|3608.91|3608.91|3608.91|3608.91|3608.41|3608.41|0
1609407170000|2020-12-31 09:32:50|3609.25|3609.25|3609.59|3609.59|3609.59|3609.59|3609.25|3609.25|0
1609407180000|2020-12-31 09:33:00|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|0
1609407190000|2020-12-31 09:33:10|3608.51|3608.51|3608.51|3608.51|3608.51|3608.51|3608.51|3608.51|0
1609407230000|2020-12-31 09:33:50|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|0
1609407240000|2020-12-31 09:34:00|3607.2|3607.2|3606.87|3606.87|3607.2|3607.2|3606.87|3606.87|0
1609407250000|2020-12-31 09:34:10|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|0
1609407260000|2020-12-31 09:34:20|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|3607.38|0
1609407270000|2020-12-31 09:34:30|3607.5|3607.5|3606.03|3606.03|3607.61|3607.61|3606.03|3606.03|0
1609407280000|2020-12-31 09:34:40|3605.63|3605.63|3605.32|3605.32|3605.71|3605.71|3605.32|3605.32|0
1609407300000|2020-12-31 09:35:00|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|3604.63|0
1609407310000|2020-12-31 09:35:10|3604.29|3604.29|3604.29|3604.29|3604.29|3604.29|3604.29|3604.29|0
1609407330000|2020-12-31 09:35:30|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|0
1609407340000|2020-12-31 09:35:40|3604.69|3604.69|3604.35|3604.35|3604.69|3604.69|3604.35|3604.35|0
1609407350000|2020-12-31 09:35:50|3603.32|3603.32|3603.32|3603.32|3603.32|3603.32|3602.98|3602.98|0
1609407360000|2020-12-31 09:36:00|3604.01|3604.01|3602.98|3602.98|3604.01|3604.01|3602.98|3602.98|0
1609407370000|2020-12-31 09:36:10|3604.17|3604.17|3604.85|3604.85|3604.85|3604.85|3604.17|3604.17|0
1609407400000|2020-12-31 09:36:40|3604.06|3604.06|3604.06|3604.06|3604.06|3604.06|3604.06|3604.06|0
1609407410000|2020-12-31 09:36:50|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|3603.66|0
1609407420000|2020-12-31 09:37:00|3602.84|3602.84|3603.11|3603.11|3603.11|3603.11|3602.72|3602.72|0
1609407430000|2020-12-31 09:37:10|3603.91|3603.91|3604.5|3604.5|3604.5|3604.5|3603.91|3603.91|0
1609407440000|2020-12-31 09:37:20|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|0
1609407460000|2020-12-31 09:37:40|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|0
1609407470000|2020-12-31 09:37:50|3602.96|3602.96|3602.96|3602.96|3602.96|3602.96|3602.96|3602.96|0
1609407480000|2020-12-31 09:38:00|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|0
1609407490000|2020-12-31 09:38:10|3603.18|3603.18|3604.04|3604.04|3604.04|3604.04|3602.85|3602.85|0
1609407520000|2020-12-31 09:38:40|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|0
1609407530000|2020-12-31 09:38:50|3603.23|3603.23|3603.48|3603.48|3603.48|3603.48|3603.23|3603.23|0
1609407540000|2020-12-31 09:39:00|3603.08|3603.08|3602.68|3602.68|3603.08|3603.08|3602.68|3602.68|0
1609407550000|2020-12-31 09:39:10|3602|3602|3601.42|3601.42|3602|3602|3601.42|3601.42|0
1609407570000|2020-12-31 09:39:30|3601.08|3601.08|3601.08|3601.08|3601.08|3601.08|3601.08|3601.08|0
1609407580000|2020-12-31 09:39:40|3600.28|3600.28|3599.89|3599.89|3600.28|3600.28|3599.55|3599.55|0
1609407590000|2020-12-31 09:39:50|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|3600.23|0
1609407630000|2020-12-31 09:40:30|3599.9|3599.9|3599.21|3599.21|3599.9|3599.9|3599.21|3599.21|0
1609407640000|2020-12-31 09:40:40|3599.48|3599.48|3600.06|3600.06|3600.06|3600.06|3599.48|3599.48|0
1609407650000|2020-12-31 09:40:50|3599.94|3599.94|3599.67|3599.67|3599.94|3599.94|3599.67|3599.67|0
1609407670000|2020-12-31 09:41:10|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|3599.33|0
1609407680000|2020-12-31 09:41:20|3599.73|3599.73|3599.73|3599.73|3599.73|3599.73|3599.73|3599.73|0
1609407700000|2020-12-31 09:41:40|3600.41|3600.41|3600.41|3600.41|3600.41|3600.41|3600.41|3600.41|0
1609407710000|2020-12-31 09:41:50|3600.75|3600.75|3601.15|3601.15|3601.15|3601.15|3600.75|3600.75|0
1609407720000|2020-12-31 09:42:00|3601.1|3601.1|3601.38|3601.38|3601.38|3601.38|3601.1|3601.1|0
1609407730000|2020-12-31 09:42:10|3601.72|3601.72|3601.72|3601.72|3601.72|3601.72|3601.72|3601.72|0
1609407740000|2020-12-31 09:42:20|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|0
1609407790000|2020-12-31 09:43:10|3603.2|3603.2|3603.2|3603.2|3603.2|3603.2|3603.2|3603.2|0
1609407800000|2020-12-31 09:43:20|3602.52|3602.52|3601.89|3601.89|3602.91|3602.91|3601.89|3601.89|0
1609407810000|2020-12-31 09:43:30|3601.48|3601.48|3601.31|3601.31|3601.48|3601.48|3601.31|3601.31|0
1609407820000|2020-12-31 09:43:40|3601.99|3601.99|3601.99|3601.99|3601.99|3601.99|3601.99|3601.99|0
1609407840000|2020-12-31 09:44:00|3601.6|3601.6|3601.26|3601.26|3601.6|3601.6|3601.26|3601.26|0
1609407850000|2020-12-31 09:44:10|3600.91|3600.91|3600.91|3600.91|3600.91|3600.91|3600.91|3600.91|0
1609407860000|2020-12-31 09:44:20|3601.08|3601.08|3600.65|3600.65|3601.08|3601.08|3600.65|3600.65|0
1609407940000|2020-12-31 09:45:40|3599.46|3599.46|3599.55|3599.55|3599.71|3599.71|3599.46|3599.46|0
1609407950000|2020-12-31 09:45:50|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|0
1609408000000|2020-12-31 09:46:40|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|0
1609408010000|2020-12-31 09:46:50|3598.59|3598.59|3598.75|3598.75|3598.75|3598.75|3598.59|3598.59|0
1609408020000|2020-12-31 09:47:00|3598.07|3598.07|3598.07|3598.07|3598.07|3598.07|3598.07|3598.07|0
1609408030000|2020-12-31 09:47:10|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|3598.24|0
1609408080000|2020-12-31 09:48:00|3597.44|3597.44|3597.1|3597.1|3597.44|3597.44|3597.1|3597.1|0
1609408090000|2020-12-31 09:48:10|3596.94|3596.94|3597.1|3597.1|3597.1|3597.1|3596.94|3596.94|0
1609408110000|2020-12-31 09:48:30|3596.42|3596.42|3596.42|3596.42|3596.42|3596.42|3596.42|3596.42|0
1609408120000|2020-12-31 09:48:40|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|0
1609408130000|2020-12-31 09:48:50|3597.89|3597.89|3597.89|3597.89|3597.89|3597.89|3597.89|3597.89|0
1609408140000|2020-12-31 09:49:00|3597.5|3597.5|3597.16|3597.16|3597.5|3597.5|3597.16|3597.16|0
1609408160000|2020-12-31 09:49:20|3596.47|3596.47|3596.01|3596.01|3596.47|3596.47|3596.01|3596.01|0
1609408170000|2020-12-31 09:49:30|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|3595.22|0
1609408200000|2020-12-31 09:50:00|3595.62|3595.62|3596.3|3596.3|3596.3|3596.3|3595.62|3595.62|0
1609408210000|2020-12-31 09:50:10|3596.64|3596.64|3596.98|3596.98|3596.98|3596.98|3596.64|3596.64|0
1609408220000|2020-12-31 09:50:20|3596.83|3596.83|3596.83|3596.83|3596.83|3596.83|3596.83|3596.83|0
1609408260000|2020-12-31 09:51:00|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|0
1609408290000|2020-12-31 09:51:30|3597.34|3597.34|3597.68|3597.68|3597.68|3597.68|3597.34|3597.34|0
1609408300000|2020-12-31 09:51:40|3598.02|3598.02|3597.44|3597.44|3598.02|3598.02|3597.44|3597.44|0
1609408310000|2020-12-31 09:51:50|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|3597.1|0
1609408320000|2020-12-31 09:52:00|3597.44|3597.44|3597.44|3597.44|3597.44|3597.44|3597.44|3597.44|0
1609408360000|2020-12-31 09:52:40|3597.69|3597.69|3598.76|3598.76|3599.1|3599.1|3597.69|3597.69|0
1609408370000|2020-12-31 09:52:50|3598.43|3598.43|3598.84|3598.84|3598.84|3598.84|3598.43|3598.43|0
1609408380000|2020-12-31 09:53:00|3598.68|3598.68|3598.73|3598.73|3598.73|3598.73|3598.68|3598.68|0
1609408400000|2020-12-31 09:53:20|3598.79|3598.79|3598.89|3598.89|3598.89|3598.89|3598.79|3598.79|0
1609408410000|2020-12-31 09:53:30|3598.78|3598.78|3598.43|3598.43|3599.57|3599.57|3598.43|3598.43|0
1609408420000|2020-12-31 09:53:40|3598.1|3598.1|3598.1|3598.1|3598.1|3598.1|3598.1|3598.1|0
1609408430000|2020-12-31 09:53:50|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|3597.98|0
1609408440000|2020-12-31 09:54:00|3597.88|3597.88|3598.22|3598.22|3598.22|3598.22|3597.88|3597.88|0
1609408450000|2020-12-31 09:54:10|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|0
1609408470000|2020-12-31 09:54:30|3598.61|3598.61|3597.48|3597.48|3598.61|3598.61|3597.48|3597.48|0
1609408490000|2020-12-31 09:54:50|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|3597.82|0
1609408500000|2020-12-31 09:55:00|3598.22|3598.22|3599.23|3599.23|3599.31|3599.31|3598.22|3598.22|0
1609408520000|2020-12-31 09:55:20|3598.89|3598.89|3598.89|3598.89|3598.89|3598.89|3598.89|3598.89|0
1609408540000|2020-12-31 09:55:40|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|3598.97|0
1609408560000|2020-12-31 09:56:00|3598.82|3598.82|3600.01|3600.01|3600.01|3600.01|3598.82|3598.82|0
1609408570000|2020-12-31 09:56:10|3599.62|3599.62|3599.47|3599.47|3599.62|3599.62|3599.47|3599.47|0
1609408580000|2020-12-31 09:56:20|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|3599.71|0
1609408590000|2020-12-31 09:56:30|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|3599.32|0
1609408610000|2020-12-31 09:56:50|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|0
1609408620000|2020-12-31 09:57:00|3600|3600|3600|3600|3600|3600|3600|3600|0
1609408630000|2020-12-31 09:57:10|3600.17|3600.17|3600.17|3600.17|3600.17|3600.17|3600.17|3600.17|0
1609408640000|2020-12-31 09:57:20|3600.25|3600.25|3602.57|3602.57|3602.57|3602.57|3600.25|3600.25|0
1609408660000|2020-12-31 09:57:40|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|0
1609408680000|2020-12-31 09:58:00|3603.94|3603.94|3603.94|3603.94|3603.94|3603.94|3603.94|3603.94|0
1609408690000|2020-12-31 09:58:10|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|0
1609408700000|2020-12-31 09:58:20|3604.43|3604.43|3604.58|3604.58|3604.58|3604.58|3604.43|3604.43|0
1609408710000|2020-12-31 09:58:30|3604.18|3604.18|3604.18|3604.18|3604.18|3604.18|3604.18|3604.18|0
1609408740000|2020-12-31 09:59:00|3603.84|3603.84|3604.17|3604.17|3604.17|3604.17|3603.84|3603.84|0
1609408750000|2020-12-31 09:59:10|3604.28|3604.28|3605.12|3605.12|3605.12|3605.12|3604.28|3604.28|0
1609408760000|2020-12-31 09:59:20|3605.46|3605.46|3606.2|3606.2|3606.2|3606.2|3605.46|3605.46|0
1609408780000|2020-12-31 09:59:40|3606.08|3606.08|3605.68|3605.68|3606.08|3606.08|3605.68|3605.68|0
1609408790000|2020-12-31 09:59:50|3605.74|3605.74|3605.74|3605.74|3605.74|3605.74|3605.74|3605.74|0
1609408820000|2020-12-31 10:00:20|3604.71|3604.71|3604.31|3604.31|3604.71|3604.71|3604.31|3604.31|0
1609408840000|2020-12-31 10:00:40|3604.4|3604.4|3604.4|3604.4|3604.4|3604.4|3604.4|3604.4|0
1609408860000|2020-12-31 10:01:00|3604.31|3604.31|3604.31|3604.31|3604.31|3604.31|3604.31|3604.31|0
1609408890000|2020-12-31 10:01:30|3604.43|3604.43|3604.43|3604.43|3604.43|3604.43|3604.43|3604.43|0
1609408920000|2020-12-31 10:02:00|3604.02|3604.02|3604.02|3604.02|3604.02|3604.02|3604.02|3604.02|0
1609408930000|2020-12-31 10:02:10|3604.42|3604.42|3604.42|3604.42|3604.42|3604.42|3604.42|3604.42|0
1609408950000|2020-12-31 10:02:30|3604.81|3604.81|3605.84|3605.84|3606|3606|3604.81|3604.81|0
1609408980000|2020-12-31 10:03:00|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|0
1609409000000|2020-12-31 10:03:20|3606.49|3606.49|3606.49|3606.49|3606.49|3606.49|3606.49|3606.49|0
1609409010000|2020-12-31 10:03:30|3607.28|3607.28|3608.36|3608.36|3608.36|3608.36|3607.28|3607.28|0
1609409020000|2020-12-31 10:03:40|3608.53|3608.53|3609.62|3609.62|3609.62|3609.62|3608.53|3608.53|0
1609409040000|2020-12-31 10:04:00|3609.47|3609.47|3609.47|3609.47|3609.47|3609.47|3609.47|3609.47|0
1609409050000|2020-12-31 10:04:10|3609.07|3609.07|3609.07|3609.07|3609.07|3609.07|3609.07|3609.07|0
1609409060000|2020-12-31 10:04:20|3608.39|3608.39|3608.84|3608.84|3608.84|3608.84|3608.39|3608.39|0
1609409070000|2020-12-31 10:04:30|3608.95|3608.95|3609.29|3609.29|3609.29|3609.29|3608.95|3608.95|0
1609409080000|2020-12-31 10:04:40|3608.55|3608.55|3608.55|3608.55|3608.55|3608.55|3608.55|3608.55|0
1609409090000|2020-12-31 10:04:50|3608.95|3608.95|3610.37|3610.37|3610.37|3610.37|3608.95|3608.95|0
1609409100000|2020-12-31 10:05:00|3610.7|3610.7|3610.7|3610.7|3610.7|3610.7|3610.7|3610.7|0
1609409110000|2020-12-31 10:05:10|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|0
1609409120000|2020-12-31 10:05:20|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|0
1609409130000|2020-12-31 10:05:30|3611.08|3611.08|3610.93|3610.93|3611.33|3611.33|3610.93|3610.93|0
1609409150000|2020-12-31 10:05:50|3611.33|3611.33|3612.01|3612.01|3612.01|3612.01|3611.33|3611.33|0
1609409170000|2020-12-31 10:06:10|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|0
1609409180000|2020-12-31 10:06:20|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|0
1609409190000|2020-12-31 10:06:30|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|0
1609409200000|2020-12-31 10:06:40|3613.89|3613.89|3613.89|3613.89|3613.89|3613.89|3613.89|3613.89|0
1609409230000|2020-12-31 10:07:10|3613.55|3613.55|3612.86|3612.86|3613.55|3613.55|3612.86|3612.86|0
1609409240000|2020-12-31 10:07:20|3612.95|3612.95|3613.83|3613.83|3613.83|3613.83|3612.95|3612.95|0
1609409250000|2020-12-31 10:07:30|3613.59|3613.59|3613.34|3613.34|3613.59|3613.59|3613.34|3613.34|0
1609409260000|2020-12-31 10:07:40|3614.02|3614.02|3614.02|3614.02|3614.02|3614.02|3614.02|3614.02|0
1609409320000|2020-12-31 10:08:40|3612.66|3612.66|3612.66|3612.66|3612.66|3612.66|3612.66|3612.66|0
1609409330000|2020-12-31 10:08:50|3613|3613|3613|3613|3613|3613|3613|3613|0
1609409340000|2020-12-31 10:09:00|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|3612.76|0
1609409360000|2020-12-31 10:09:20|3612.51|3612.51|3613.3|3613.3|3613.3|3613.3|3612.51|3612.51|0
1609409380000|2020-12-31 10:09:40|3612.89|3612.89|3613.97|3613.97|3614.37|3614.37|3612.89|3612.89|0
1609409390000|2020-12-31 10:09:50|3614.71|3614.71|3614.71|3614.71|3614.71|3614.71|3614.71|3614.71|0
1609409430000|2020-12-31 10:10:30|3614.5|3614.5|3614.39|3614.39|3614.5|3614.5|3614.39|3614.39|0
1609409460000|2020-12-31 10:11:00|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|3613.2|0
1609409490000|2020-12-31 10:11:30|3612.4|3612.4|3613.2|3613.2|3613.2|3613.2|3612.4|3612.4|0
1609409500000|2020-12-31 10:11:40|3613.6|3613.6|3613.2|3613.2|3613.6|3613.6|3613.2|3613.2|0
1609409510000|2020-12-31 10:11:50|3613.31|3613.31|3613.57|3613.57|3613.57|3613.57|3613.31|3613.31|0
1609409550000|2020-12-31 10:12:30|3613.87|3613.87|3613.87|3613.87|3613.87|3613.87|3613.87|3613.87|0
1609409610000|2020-12-31 10:13:30|3614.12|3614.12|3614.55|3614.55|3614.55|3614.55|3614.12|3614.12|0
1609409620000|2020-12-31 10:13:40|3614.38|3614.38|3613.88|3613.88|3614.38|3614.38|3613.88|3613.88|0
1609409640000|2020-12-31 10:14:00|3614.05|3614.05|3615.05|3615.05|3615.05|3615.05|3614.05|3614.05|0
1609409660000|2020-12-31 10:14:20|3614.72|3614.72|3614.64|3614.64|3614.72|3614.72|3614.64|3614.64|0
1609409680000|2020-12-31 10:14:40|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|3614.75|0
1609409690000|2020-12-31 10:14:50|3615.09|3615.09|3615.43|3615.43|3615.43|3615.43|3615.09|3615.09|0
1609409700000|2020-12-31 10:15:00|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|0
1609409740000|2020-12-31 10:15:40|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|0
1609409750000|2020-12-31 10:15:50|3614.87|3614.87|3614.87|3614.87|3614.87|3614.87|3614.87|3614.87|0
1609409770000|2020-12-31 10:16:10|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|0
1609409780000|2020-12-31 10:16:20|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|0
1609409810000|2020-12-31 10:16:50|3613.73|3613.73|3612.97|3612.97|3613.73|3613.73|3612.97|3612.97|0
1609409820000|2020-12-31 10:17:00|3613.13|3613.13|3613.89|3613.89|3613.89|3613.89|3613.13|3613.13|0
1609409840000|2020-12-31 10:17:20|3614.57|3614.57|3614.91|3614.91|3614.91|3614.91|3614.57|3614.57|0
1609409860000|2020-12-31 10:17:40|3614.57|3614.57|3614.92|3614.92|3615.25|3615.25|3614.57|3614.57|0
1609409920000|2020-12-31 10:18:40|3615.27|3615.27|3615.61|3615.61|3615.61|3615.61|3615.27|3615.27|0
1609409950000|2020-12-31 10:19:10|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|3615.11|0
1609409960000|2020-12-31 10:19:20|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|0
1609409970000|2020-12-31 10:19:30|3615.77|3615.77|3616.54|3616.54|3616.54|3616.54|3615.77|3615.77|0
1609409980000|2020-12-31 10:19:40|3616.88|3616.88|3616.88|3616.88|3616.88|3616.88|3616.88|3616.88|0
1609409990000|2020-12-31 10:19:50|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|0
1609410000000|2020-12-31 10:20:00|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|3616.43|0
1609410020000|2020-12-31 10:20:20|3615.74|3615.74|3615.47|3615.47|3615.8|3615.8|3615.4|3615.4|0
1609410090000|2020-12-31 10:21:30|3616.26|3616.26|3616.18|3616.18|3616.26|3616.26|3616.18|3616.18|0
1609410130000|2020-12-31 10:22:10|3615.84|3615.84|3615.76|3615.76|3615.84|3615.84|3615.76|3615.76|0
1609410140000|2020-12-31 10:22:20|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|0
1609410150000|2020-12-31 10:22:30|3617.51|3617.51|3617.51|3617.51|3617.51|3617.51|3617.51|3617.51|0
1609410160000|2020-12-31 10:22:40|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|0
1609410200000|2020-12-31 10:23:20|3616.55|3616.55|3616.26|3616.26|3616.55|3616.55|3616.26|3616.26|0
1609410240000|2020-12-31 10:24:00|3616.66|3616.66|3616.55|3616.55|3616.66|3616.66|3616.55|3616.55|0
1609410260000|2020-12-31 10:24:20|3616.95|3616.95|3616.95|3616.95|3616.95|3616.95|3616.95|3616.95|0
1609410300000|2020-12-31 10:25:00|3617.03|3617.03|3617.2|3617.2|3617.2|3617.2|3617.03|3617.03|0
1609410310000|2020-12-31 10:25:10|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|0
1609410320000|2020-12-31 10:25:20|3617.41|3617.41|3617.41|3617.41|3617.41|3617.41|3617.41|3617.41|0
1609410370000|2020-12-31 10:26:10|3617.24|3617.24|3617.58|3617.58|3617.58|3617.58|3617.24|3617.24|0
1609410400000|2020-12-31 10:26:40|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|0
1609410470000|2020-12-31 10:27:50|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|0
1609410480000|2020-12-31 10:28:00|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|0
1609410500000|2020-12-31 10:28:20|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|3616.99|0
1609410510000|2020-12-31 10:28:30|3617.68|3617.68|3618.02|3618.02|3618.02|3618.02|3617.68|3617.68|0
1609410520000|2020-12-31 10:28:40|3618.12|3618.12|3618.18|3618.18|3618.18|3618.18|3618.12|3618.12|0
1609410570000|2020-12-31 10:29:30|3618.52|3618.52|3618.18|3618.18|3618.52|3618.52|3618.18|3618.18|0
1609410600000|2020-12-31 10:30:00|3618.52|3618.52|3618.52|3618.52|3618.52|3618.52|3618.52|3618.52|0
1609410610000|2020-12-31 10:30:10|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|3619.31|0
1609410620000|2020-12-31 10:30:20|3619.37|3619.37|3618.53|3618.53|3619.37|3619.37|3618.53|3618.53|0
1609410650000|2020-12-31 10:30:50|3617.3|3617.3|3616.57|3616.57|3617.3|3617.3|3616.57|3616.57|0
1609410700000|2020-12-31 10:31:40|3616.91|3616.91|3616.57|3616.57|3616.91|3616.91|3616.57|3616.57|0
1609410750000|2020-12-31 10:32:30|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|3616.22|0
1609410810000|2020-12-31 10:33:30|3616.1|3616.1|3616.34|3616.34|3616.34|3616.34|3615.99|3615.99|0
1609410840000|2020-12-31 10:34:00|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|0
1609410870000|2020-12-31 10:34:30|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|0
1609410880000|2020-12-31 10:34:40|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|3615.27|0
1609410900000|2020-12-31 10:35:00|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|0
1609410910000|2020-12-31 10:35:10|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|0
1609410960000|2020-12-31 10:36:00|3615.39|3615.39|3615|3615|3615.39|3615.39|3615|3615|0
1609410980000|2020-12-31 10:36:20|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|3614.65|0
1609410990000|2020-12-31 10:36:30|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|0
1609411010000|2020-12-31 10:36:50|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|3614.94|0
1609411020000|2020-12-31 10:37:00|3615.28|3615.28|3615.28|3615.28|3615.28|3615.28|3615.28|3615.28|0
1609411040000|2020-12-31 10:37:20|3614.79|3614.79|3614.79|3614.79|3614.79|3614.79|3614.79|3614.79|0
1609411050000|2020-12-31 10:37:30|3614.44|3614.44|3614.79|3614.79|3614.79|3614.79|3614.44|3614.44|0
1609411060000|2020-12-31 10:37:40|3615.18|3615.18|3615.52|3615.52|3615.52|3615.52|3615.18|3615.18|0
1609411080000|2020-12-31 10:38:00|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|0
1609411090000|2020-12-31 10:38:10|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|3616.12|0
1609411100000|2020-12-31 10:38:20|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|0
1609411110000|2020-12-31 10:38:30|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|3616.06|0
1609411130000|2020-12-31 10:38:50|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|3615.94|0
1609411140000|2020-12-31 10:39:00|3616.28|3616.28|3616.19|3616.19|3616.28|3616.28|3615.94|3615.94|0
1609411150000|2020-12-31 10:39:10|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|0
1609411160000|2020-12-31 10:39:20|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|3615.95|0
1609411190000|2020-12-31 10:39:50|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|0
1609411200000|2020-12-31 10:40:00|3615.78|3615.78|3615.2|3615.2|3615.78|3615.78|3615.2|3615.2|0
1609411210000|2020-12-31 10:40:10|3615.54|3615.54|3617.43|3617.43|3617.43|3617.43|3615.54|3615.54|0
1609411220000|2020-12-31 10:40:20|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|0
1609411270000|2020-12-31 10:41:10|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|0
1609411290000|2020-12-31 10:41:30|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|0
1609411300000|2020-12-31 10:41:40|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3615.75|3615.75|0
1609411310000|2020-12-31 10:41:50|3616.01|3616.01|3615.59|3615.59|3616.01|3616.01|3615.59|3615.59|0
1609411320000|2020-12-31 10:42:00|3615.94|3615.94|3616.35|3616.35|3616.35|3616.35|3615.69|3615.69|0
1609411340000|2020-12-31 10:42:20|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|3616.69|0
1609411350000|2020-12-31 10:42:30|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|0
1609411380000|2020-12-31 10:43:00|3617.83|3617.83|3618.57|3618.57|3618.57|3618.57|3617.83|3617.83|0
1609411390000|2020-12-31 10:43:10|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|0
1609411400000|2020-12-31 10:43:20|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|3619.8|0
1609411410000|2020-12-31 10:43:30|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|3619.64|0
1609411450000|2020-12-31 10:44:10|3619.7|3619.7|3620.49|3620.49|3620.49|3620.49|3619.7|3619.7|0
1609411460000|2020-12-31 10:44:20|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|0
1609411490000|2020-12-31 10:44:50|3620.11|3620.11|3618.52|3618.52|3620.11|3620.11|3618.18|3618.18|0
1609411500000|2020-12-31 10:45:00|3618.11|3618.11|3617.78|3617.78|3618.52|3618.52|3617.78|3617.78|0
1609411510000|2020-12-31 10:45:10|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|0
1609411520000|2020-12-31 10:45:20|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|0
1609411530000|2020-12-31 10:45:30|3617.44|3617.44|3617.1|3617.1|3617.44|3617.44|3617.1|3617.1|0
1609411540000|2020-12-31 10:45:40|3618.29|3618.29|3617.89|3617.89|3618.29|3618.29|3617.89|3617.89|0
1609411560000|2020-12-31 10:46:00|3618|3618|3617.99|3617.99|3618|3618|3617.94|3617.94|0
1609411570000|2020-12-31 10:46:10|3618.14|3618.14|3618.14|3618.14|3618.14|3618.14|3618.14|3618.14|0
1609411580000|2020-12-31 10:46:20|3617.99|3617.99|3616.93|3616.93|3619.32|3619.32|3616.93|3616.93|0
1609411600000|2020-12-31 10:46:40|3617.72|3617.72|3618.12|3618.12|3618.12|3618.12|3617.72|3617.72|0
1609411610000|2020-12-31 10:46:50|3618.06|3618.06|3618.06|3618.06|3618.06|3618.06|3617.72|3617.72|0
1609411620000|2020-12-31 10:47:00|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|3618.18|0
1609411640000|2020-12-31 10:47:20|3618.58|3618.58|3620.17|3620.17|3620.17|3620.17|3618.58|3618.58|0
1609411650000|2020-12-31 10:47:30|3620.02|3620.02|3619.45|3619.45|3620.02|3620.02|3619.45|3619.45|0
1609411660000|2020-12-31 10:47:40|3619.15|3619.15|3618.78|3618.78|3619.97|3619.97|3618.78|3618.78|0
1609411670000|2020-12-31 10:47:50|3619.8|3619.8|3620.43|3620.43|3620.83|3620.83|3619.8|3619.8|0
1609411680000|2020-12-31 10:48:00|3620.77|3620.77|3620.43|3620.43|3620.77|3620.77|3620.43|3620.43|0
1609411690000|2020-12-31 10:48:10|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|0
1609411700000|2020-12-31 10:48:20|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|0
1609411710000|2020-12-31 10:48:30|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|3621.08|0
1609411720000|2020-12-31 10:48:40|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|3620.28|0
1609411730000|2020-12-31 10:48:50|3619.94|3619.94|3619.54|3619.54|3619.94|3619.94|3619.54|3619.54|0
1609411740000|2020-12-31 10:49:00|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|0
1609411750000|2020-12-31 10:49:10|3621.08|3621.08|3620.68|3620.68|3621.08|3621.08|3620.68|3620.68|0
1609411770000|2020-12-31 10:49:30|3622.16|3622.16|3621.42|3621.42|3622.16|3622.16|3621.42|3621.42|0
1609411780000|2020-12-31 10:49:40|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|0
1609411790000|2020-12-31 10:49:50|3621.02|3621.02|3621.36|3621.36|3621.36|3621.36|3621.02|3621.02|0
1609411800000|2020-12-31 10:50:00|3623.24|3623.24|3622.39|3622.39|3623.24|3623.24|3622.39|3622.39|0
1609411810000|2020-12-31 10:50:10|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|3622.73|0
1609411820000|2020-12-31 10:50:20|3623.07|3623.07|3625.29|3625.29|3625.29|3625.29|3622.39|3622.39|0
1609411830000|2020-12-31 10:50:30|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|0
1609411840000|2020-12-31 10:50:40|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|3626.05|0
1609411850000|2020-12-31 10:50:50|3626.21|3626.21|3625.53|3625.53|3627.35|3627.35|3625.53|3625.53|0
1609411860000|2020-12-31 10:51:00|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|0
1609411870000|2020-12-31 10:51:10|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|0
1609411880000|2020-12-31 10:51:20|3622.74|3622.74|3622.74|3622.74|3622.74|3622.74|3622.74|3622.74|0
1609411900000|2020-12-31 10:51:40|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|0
1609411920000|2020-12-31 10:52:00|3621.37|3621.37|3620.64|3620.64|3621.37|3621.37|3620.64|3620.64|0
1609411930000|2020-12-31 10:52:10|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|0
1609411940000|2020-12-31 10:52:20|3622|3622|3622|3622|3622|3622|3622|3622|0
1609411950000|2020-12-31 10:52:30|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|3621.32|0
1609411960000|2020-12-31 10:52:40|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|0
1609411970000|2020-12-31 10:52:50|3622.23|3622.23|3623.03|3623.03|3623.03|3623.03|3622.23|3622.23|0
1609411980000|2020-12-31 10:53:00|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|0
1609411990000|2020-12-31 10:53:10|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|3622.23|0
1609412000000|2020-12-31 10:53:20|3622.31|3622.31|3623.17|3623.17|3623.17|3623.17|3622.15|3622.15|0
1609412020000|2020-12-31 10:53:40|3624.71|3624.71|3623.23|3623.23|3624.71|3624.71|3623.23|3623.23|0
1609412030000|2020-12-31 10:53:50|3622.83|3622.83|3623.23|3623.23|3623.34|3623.34|3621.81|3621.81|0
1609412040000|2020-12-31 10:54:00|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|3620.68|0
1609412050000|2020-12-31 10:54:10|3620.18|3620.18|3620.1|3620.1|3620.18|3620.18|3620.1|3620.1|0
1609412060000|2020-12-31 10:54:20|3619.76|3619.76|3619.33|3619.33|3619.76|3619.76|3619.33|3619.33|0
1609412070000|2020-12-31 10:54:30|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|0
1609412080000|2020-12-31 10:54:40|3619.24|3619.24|3619.24|3619.24|3619.24|3619.24|3619.24|3619.24|0
1609412090000|2020-12-31 10:54:50|3619.58|3619.58|3618.44|3618.44|3619.58|3619.58|3618.44|3618.44|0
1609412110000|2020-12-31 10:55:10|3618.34|3618.34|3618|3618|3618.34|3618.34|3618|3618|0
1609412120000|2020-12-31 10:55:20|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|0
1609412130000|2020-12-31 10:55:30|3619.35|3619.35|3620.32|3620.32|3620.32|3620.32|3619.35|3619.35|0
1609412140000|2020-12-31 10:55:40|3619.64|3619.64|3620.66|3620.66|3620.66|3620.66|3619.64|3619.64|0
1609412150000|2020-12-31 10:55:50|3621.8|3621.8|3623.27|3623.27|3623.27|3623.27|3621.8|3621.8|0
1609412160000|2020-12-31 10:56:00|3623.62|3623.62|3623.67|3623.67|3623.67|3623.67|3623.62|3623.62|0
1609412170000|2020-12-31 10:56:10|3623.79|3623.79|3623.91|3623.91|3623.91|3623.91|3623.79|3623.79|0
1609412190000|2020-12-31 10:56:30|3624.15|3624.15|3623.91|3623.91|3624.15|3624.15|3623.91|3623.91|0
1609412200000|2020-12-31 10:56:40|3624.7|3624.7|3624.72|3624.72|3624.72|3624.72|3624.3|3624.3|0
1609412210000|2020-12-31 10:56:50|3625.12|3625.12|3626.12|3626.12|3626.29|3626.29|3625.12|3625.12|0
1609412220000|2020-12-31 10:57:00|3626.52|3626.52|3627.01|3627.01|3627.35|3627.35|3626.52|3626.52|0
1609412250000|2020-12-31 10:57:30|3626.89|3626.89|3627.28|3627.28|3627.28|3627.28|3626.89|3626.89|0
1609412270000|2020-12-31 10:57:50|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|3626.83|0
1609412280000|2020-12-31 10:58:00|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|0
1609412290000|2020-12-31 10:58:10|3626.42|3626.42|3625.45|3625.45|3626.58|3626.58|3625.45|3625.45|0
1609412300000|2020-12-31 10:58:20|3625.61|3625.61|3626.95|3626.95|3627.03|3627.03|3625.61|3625.61|0
1609412310000|2020-12-31 10:58:30|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|3627.63|0
1609412320000|2020-12-31 10:58:40|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|0
1609412330000|2020-12-31 10:58:50|3628.14|3628.14|3630.37|3630.37|3630.37|3630.37|3628.14|3628.14|0
1609412340000|2020-12-31 10:59:00|3632.08|3632.08|3633.03|3633.03|3633.71|3633.71|3631.83|3631.83|0
1609412350000|2020-12-31 10:59:10|3633.71|3633.71|3633.15|3633.15|3633.71|3633.71|3633.15|3633.15|0
1609412360000|2020-12-31 10:59:20|3632.35|3632.35|3632.21|3632.21|3632.35|3632.35|3632.1|3632.1|0
1609412370000|2020-12-31 10:59:30|3631.87|3631.87|3630.11|3630.11|3631.87|3631.87|3630.11|3630.11|0
1609412380000|2020-12-31 10:59:40|3628.4|3628.4|3629.77|3629.77|3629.77|3629.77|3628.4|3628.4|0
1609412390000|2020-12-31 10:59:50|3629.08|3629.08|3630.11|3630.11|3630.11|3630.11|3629.08|3629.08|0
1609412400000|2020-12-31 11:00:00|3629.71|3629.71|3630.33|3630.33|3630.33|3630.33|3629.31|3629.31|0
1609412410000|2020-12-31 11:00:10|3629.99|3629.99|3630.05|3630.05|3630.05|3630.05|3629.82|3629.82|0
1609412420000|2020-12-31 11:00:20|3630.74|3630.74|3630.99|3630.99|3630.99|3630.99|3630.74|3630.74|0
1609412430000|2020-12-31 11:00:30|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1609412450000|2020-12-31 11:00:50|3631.18|3631.18|3632.22|3632.22|3632.22|3632.22|3631.18|3631.18|0
1609412460000|2020-12-31 11:01:00|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|3632.14|0
1609412480000|2020-12-31 11:01:20|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|0
1609412490000|2020-12-31 11:01:30|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|0
1609412500000|2020-12-31 11:01:40|3632.32|3632.32|3632.15|3632.15|3632.32|3632.32|3632.15|3632.15|0
1609412510000|2020-12-31 11:01:50|3633.23|3633.23|3633.91|3633.91|3633.91|3633.91|3633.23|3633.23|0
1609412520000|2020-12-31 11:02:00|3632.44|3632.44|3632.93|3632.93|3632.93|3632.93|3632.44|3632.44|0
1609412530000|2020-12-31 11:02:10|3632.77|3632.77|3632.93|3632.93|3633.44|3633.44|3632.77|3632.77|0
1609412570000|2020-12-31 11:02:50|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|0
1609412580000|2020-12-31 11:03:00|3633.79|3633.79|3632.44|3632.44|3633.79|3633.79|3632.44|3632.44|0
1609412600000|2020-12-31 11:03:20|3633.57|3633.57|3632.03|3632.03|3633.57|3633.57|3632.03|3632.03|0
1609412610000|2020-12-31 11:03:30|3631.69|3631.69|3631.35|3631.35|3631.69|3631.69|3629.98|3629.98|0
1609412620000|2020-12-31 11:03:40|3630.67|3630.67|3628.56|3628.56|3630.67|3630.67|3628.56|3628.56|0
1609412630000|2020-12-31 11:03:50|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|0
1609412640000|2020-12-31 11:04:00|3630.78|3630.78|3628.17|3628.17|3630.78|3630.78|3628.17|3628.17|0
1609412660000|2020-12-31 11:04:20|3627.34|3627.34|3627.42|3627.42|3627.42|3627.42|3627.34|3627.34|0
1609412670000|2020-12-31 11:04:30|3627.34|3627.34|3627.13|3627.13|3628.21|3628.21|3627.13|3627.13|0
1609412680000|2020-12-31 11:04:40|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|3627.48|0
1609412690000|2020-12-31 11:04:50|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|0
1609412720000|2020-12-31 11:05:20|3626.53|3626.53|3626.37|3626.37|3626.53|3626.53|3626.37|3626.37|0
1609412730000|2020-12-31 11:05:30|3626.03|3626.03|3623.87|3623.87|3626.03|3626.03|3623.87|3623.87|0
1609412740000|2020-12-31 11:05:40|3623.18|3623.18|3622.39|3622.39|3623.18|3623.18|3622.39|3622.39|0
1609412750000|2020-12-31 11:05:50|3622.31|3622.31|3623.86|3623.86|3623.86|3623.86|3621.56|3621.56|0
1609412760000|2020-12-31 11:06:00|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|0
1609412780000|2020-12-31 11:06:20|3623.94|3623.94|3623.86|3623.86|3623.94|3623.94|3623.86|3623.86|0
1609412790000|2020-12-31 11:06:30|3624.6|3624.6|3623.52|3623.52|3624.6|3624.6|3623.52|3623.52|0
1609412810000|2020-12-31 11:06:50|3623.6|3623.6|3624|3624|3624.4|3624.4|3623.6|3623.6|0
1609412820000|2020-12-31 11:07:00|3623.66|3623.66|3623.91|3623.91|3623.91|3623.91|3623.66|3623.66|0
1609412830000|2020-12-31 11:07:10|3624.25|3624.25|3624.93|3624.93|3624.93|3624.93|3624.25|3624.25|0
1609412840000|2020-12-31 11:07:20|3626.12|3626.12|3624.64|3624.64|3626.12|3626.12|3624.64|3624.64|0
1609412880000|2020-12-31 11:08:00|3624.3|3624.3|3624.3|3624.3|3624.3|3624.3|3624.3|3624.3|0
1609412910000|2020-12-31 11:08:30|3625.04|3625.04|3625.33|3625.33|3625.33|3625.33|3624.3|3624.3|0
1609412920000|2020-12-31 11:08:40|3624.93|3624.93|3624.68|3624.68|3624.93|3624.93|3624.68|3624.68|0
1609412930000|2020-12-31 11:08:50|3624.6|3624.6|3624.91|3624.91|3624.91|3624.91|3624.52|3624.52|0
1609412950000|2020-12-31 11:09:10|3625|3625|3625.08|3625.08|3625.08|3625.08|3625|3625|0
1609412960000|2020-12-31 11:09:20|3625.16|3625.16|3625.08|3625.08|3625.16|3625.16|3625.08|3625.08|0
1609413000000|2020-12-31 11:10:00|3625.87|3625.87|3625.24|3625.24|3625.87|3625.87|3625.24|3625.24|0
1609413040000|2020-12-31 11:10:40|3624.77|3624.77|3625.56|3625.56|3625.56|3625.56|3624.77|3624.77|0
1609413050000|2020-12-31 11:10:50|3625.11|3625.11|3626.3|3626.3|3626.3|3626.3|3625.11|3625.11|0
1609413060000|2020-12-31 11:11:00|3624.71|3624.71|3625.79|3625.79|3625.79|3625.79|3624.31|3624.31|0
1609413070000|2020-12-31 11:11:10|3623.57|3623.57|3623.4|3623.4|3623.57|3623.57|3623.23|3623.23|0
1609413090000|2020-12-31 11:11:30|3623|3623|3623.58|3623.58|3623.58|3623.58|3623|3623|0
1609413100000|2020-12-31 11:11:40|3624|3624|3622.92|3622.92|3624|3624|3622.92|3622.92|0
1609413110000|2020-12-31 11:11:50|3622.57|3622.57|3622.57|3622.57|3622.57|3622.57|3622.57|3622.57|0
1609413120000|2020-12-31 11:12:00|3622.2|3622.2|3621.75|3621.75|3622.2|3622.2|3621.75|3621.75|0
1609413130000|2020-12-31 11:12:10|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|3621.34|0
1609413160000|2020-12-31 11:12:40|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|3621.68|0
1609413170000|2020-12-31 11:12:50|3620.93|3620.93|3620.93|3620.93|3620.93|3620.93|3620.93|3620.93|0
1609413180000|2020-12-31 11:13:00|3622.12|3622.12|3622.46|3622.46|3622.46|3622.46|3622.12|3622.12|0
1609413190000|2020-12-31 11:13:10|3621.73|3621.73|3620.99|3620.99|3622.07|3622.07|3620.99|3620.99|0
1609413200000|2020-12-31 11:13:20|3620.19|3620.19|3620.36|3620.36|3620.36|3620.36|3620.19|3620.19|0
1609413210000|2020-12-31 11:13:30|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|0
1609413220000|2020-12-31 11:13:40|3621.68|3621.68|3621.77|3621.77|3621.77|3621.77|3621.68|3621.68|0
1609413230000|2020-12-31 11:13:50|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|3622.11|0
1609413270000|2020-12-31 11:14:30|3623.69|3623.69|3622.5|3622.5|3623.69|3623.69|3622.5|3622.5|0
1609413310000|2020-12-31 11:15:10|3623.19|3623.19|3624.9|3624.9|3624.9|3624.9|3623.19|3623.19|0
1609413320000|2020-12-31 11:15:20|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|0
1609413330000|2020-12-31 11:15:30|3624.16|3624.16|3624.07|3624.07|3624.16|3624.16|3624.07|3624.07|0
1609413340000|2020-12-31 11:15:40|3624.24|3624.24|3624.24|3624.24|3624.24|3624.24|3624.24|3624.24|0
1609413360000|2020-12-31 11:16:00|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|0
1609413370000|2020-12-31 11:16:10|3625.83|3625.83|3625.83|3625.83|3625.83|3625.83|3625.83|3625.83|0
1609413380000|2020-12-31 11:16:20|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|3626.85|0
1609413390000|2020-12-31 11:16:30|3626.8|3626.8|3626.06|3626.06|3626.8|3626.8|3626.06|3626.06|0
1609413400000|2020-12-31 11:16:40|3625.38|3625.38|3624.82|3624.82|3626.3|3626.3|3624.82|3624.82|0
1609413410000|2020-12-31 11:16:50|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|0
1609413420000|2020-12-31 11:17:00|3626.53|3626.53|3626.94|3626.94|3627.36|3627.36|3626.53|3626.53|0
1609413430000|2020-12-31 11:17:10|3625.81|3625.81|3626.49|3626.49|3626.49|3626.49|3625.81|3625.81|0
1609413440000|2020-12-31 11:17:20|3626.15|3626.15|3625.31|3625.31|3626.15|3626.15|3625.07|3625.07|0
1609413460000|2020-12-31 11:17:40|3624.91|3624.91|3624.51|3624.51|3624.91|3624.91|3624.51|3624.51|0
1609413470000|2020-12-31 11:17:50|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|3624.18|0
1609413480000|2020-12-31 11:18:00|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|0
1609413490000|2020-12-31 11:18:10|3625.21|3625.21|3626.4|3626.4|3626.4|3626.4|3625.21|3625.21|0
1609413500000|2020-12-31 11:18:20|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|3626.79|0
1609413540000|2020-12-31 11:19:00|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|3626.65|0
1609413550000|2020-12-31 11:19:10|3626.31|3626.31|3625.28|3625.28|3626.31|3626.31|3625.28|3625.28|0
1609413600000|2020-12-31 11:20:00|3625.96|3625.96|3625.62|3625.62|3625.96|3625.96|3625.62|3625.62|0
1609413620000|2020-12-31 11:20:20|3625.73|3625.73|3625.84|3625.84|3625.84|3625.84|3625.73|3625.73|0
1609413630000|2020-12-31 11:20:30|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|3626.23|0
1609413640000|2020-12-31 11:20:40|3626.81|3626.81|3626.81|3626.81|3626.81|3626.81|3626.81|3626.81|0
1609413650000|2020-12-31 11:20:50|3628.52|3628.52|3628.52|3628.52|3628.52|3628.52|3628.52|3628.52|0
1609413660000|2020-12-31 11:21:00|3629|3629|3628.84|3628.84|3629.8|3629.8|3628.72|3628.72|0
1609413670000|2020-12-31 11:21:10|3628.72|3628.72|3629.09|3629.09|3629.09|3629.09|3628.72|3628.72|0
1609413680000|2020-12-31 11:21:20|3630.11|3630.11|3631.25|3631.25|3631.25|3631.25|3630.11|3630.11|0
1609413700000|2020-12-31 11:21:40|3630.56|3630.56|3630.46|3630.46|3630.56|3630.56|3630.22|3630.22|0
1609413710000|2020-12-31 11:21:50|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|3630.58|0
1609413720000|2020-12-31 11:22:00|3631.03|3631.03|3632.17|3632.17|3632.17|3632.17|3631.03|3631.03|0
1609413730000|2020-12-31 11:22:10|3632.83|3632.83|3633.16|3633.16|3633.16|3633.16|3632.83|3632.83|0
1609413740000|2020-12-31 11:22:20|3633.5|3633.5|3633.62|3633.62|3633.62|3633.62|3633.5|3633.5|0
1609413750000|2020-12-31 11:22:30|3634.76|3634.76|3634.26|3634.26|3634.76|3634.76|3632.94|3632.94|0
1609413760000|2020-12-31 11:22:40|3635.06|3635.06|3634.51|3634.51|3635.06|3635.06|3634.43|3634.43|0
1609413770000|2020-12-31 11:22:50|3633.32|3633.32|3633.41|3633.41|3633.98|3633.98|3633.24|3633.24|0
1609413780000|2020-12-31 11:23:00|3633.07|3633.07|3634.54|3634.54|3634.54|3634.54|3633.07|3633.07|0
1609413790000|2020-12-31 11:23:10|3634.89|3634.89|3634.8|3634.8|3634.89|3634.89|3634.8|3634.8|0
1609413800000|2020-12-31 11:23:20|3634.89|3634.89|3634.8|3634.8|3634.89|3634.89|3634.8|3634.8|0
1609413820000|2020-12-31 11:23:40|3634.46|3634.46|3632.66|3632.66|3634.46|3634.46|3632.66|3632.66|0
1609413830000|2020-12-31 11:23:50|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|0
1609413840000|2020-12-31 11:24:00|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|0
1609413890000|2020-12-31 11:24:50|3632.31|3632.31|3630.54|3630.54|3632.31|3632.31|3630.54|3630.54|0
1609413900000|2020-12-31 11:25:00|3630.2|3630.2|3629.81|3629.81|3630.2|3630.2|3629.81|3629.81|0
1609413910000|2020-12-31 11:25:10|3629.01|3629.01|3629.46|3629.46|3629.46|3629.46|3628.67|3628.67|0
1609413920000|2020-12-31 11:25:20|3629.22|3629.22|3628.15|3628.15|3629.22|3629.22|3628.15|3628.15|0
1609413930000|2020-12-31 11:25:30|3627.32|3627.32|3626.94|3626.94|3627.32|3627.32|3626.94|3626.94|0
1609413950000|2020-12-31 11:25:50|3626.55|3626.55|3626.15|3626.15|3626.55|3626.55|3626.15|3626.15|0
1609413970000|2020-12-31 11:26:10|3627.18|3627.18|3627.97|3627.97|3627.97|3627.97|3627.18|3627.18|0
1609413980000|2020-12-31 11:26:20|3626.55|3626.55|3628.37|3628.37|3628.37|3628.37|3626.55|3626.55|0
1609413990000|2020-12-31 11:26:30|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|0
1609414000000|2020-12-31 11:26:40|3627.97|3627.97|3628.31|3628.31|3628.31|3628.31|3627.97|3627.97|0
1609414010000|2020-12-31 11:26:50|3627.97|3627.97|3627.29|3627.29|3627.97|3627.97|3627.29|3627.29|0
1609414030000|2020-12-31 11:27:10|3626.26|3626.26|3626.26|3626.26|3626.26|3626.26|3626.26|3626.26|0
1609414050000|2020-12-31 11:27:30|3627.29|3627.29|3626.43|3626.43|3627.29|3627.29|3626.43|3626.43|0
1609414060000|2020-12-31 11:27:40|3627.11|3627.11|3628.82|3628.82|3628.82|3628.82|3626.71|3626.71|0
1609414090000|2020-12-31 11:28:10|3627.74|3627.74|3629.61|3629.61|3629.61|3629.61|3627.74|3627.74|0
1609414100000|2020-12-31 11:28:20|3628.93|3628.93|3627.33|3627.33|3628.93|3628.93|3627.33|3627.33|0
1609414110000|2020-12-31 11:28:30|3628.41|3628.41|3629.2|3629.2|3629.2|3629.2|3628.41|3628.41|0
1609414120000|2020-12-31 11:28:40|3628.7|3628.7|3628.54|3628.54|3628.7|3628.7|3628.54|3628.54|0
1609414130000|2020-12-31 11:28:50|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|3629.22|0
1609414140000|2020-12-31 11:29:00|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|3628.14|0
1609414160000|2020-12-31 11:29:20|3628.47|3628.47|3628.07|3628.07|3628.47|3628.47|3628.07|3628.07|0
1609414170000|2020-12-31 11:29:30|3627.58|3627.58|3626.82|3626.82|3627.58|3627.58|3626.82|3626.82|0
1609414190000|2020-12-31 11:29:50|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|0
1609414200000|2020-12-31 11:30:00|3626.32|3626.32|3627.08|3627.08|3627.25|3627.25|3626.32|3626.32|0
1609414210000|2020-12-31 11:30:10|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|3626.4|0
1609414220000|2020-12-31 11:30:20|3626.32|3626.32|3628.02|3628.02|3628.02|3628.02|3626.32|3626.32|0
1609414240000|2020-12-31 11:30:40|3628.32|3628.32|3629.51|3629.51|3629.51|3629.51|3628.32|3628.32|0
1609414250000|2020-12-31 11:30:50|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|3630.88|0
1609414260000|2020-12-31 11:31:00|3630.73|3630.73|3630.78|3630.78|3630.78|3630.78|3630.73|3630.73|0
1609414280000|2020-12-31 11:31:20|3630.64|3630.64|3631.8|3631.8|3631.8|3631.8|3630.64|3630.64|0
1609414330000|2020-12-31 11:32:10|3632.19|3632.19|3632.53|3632.53|3632.53|3632.53|3632.19|3632.19|0
1609414340000|2020-12-31 11:32:20|3632.64|3632.64|3633.09|3633.09|3633.09|3633.09|3632.64|3632.64|0
1609414350000|2020-12-31 11:32:30|3634.17|3634.17|3633.49|3633.49|3634.17|3634.17|3633.49|3633.49|0
1609414360000|2020-12-31 11:32:40|3633.59|3633.59|3632.51|3632.51|3633.59|3633.59|3632.51|3632.51|0
1609414390000|2020-12-31 11:33:10|3632.35|3632.35|3632.02|3632.02|3632.35|3632.35|3632.02|3632.02|0
1609414400000|2020-12-31 11:33:20|3632.7|3632.7|3633.04|3633.04|3633.04|3633.04|3632.7|3632.7|0
1609414420000|2020-12-31 11:33:40|3633.37|3633.37|3634.56|3634.56|3634.56|3634.56|3633.37|3633.37|0
1609414440000|2020-12-31 11:34:00|3635.25|3635.25|3636.65|3636.65|3636.65|3636.65|3635.25|3635.25|0
1609414450000|2020-12-31 11:34:10|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|0
1609414480000|2020-12-31 11:34:40|3637.39|3637.39|3637.8|3637.8|3637.8|3637.8|3637.39|3637.39|0
1609414490000|2020-12-31 11:34:50|3638.1|3638.1|3638.5|3638.5|3638.9|3638.9|3638.1|3638.1|0
1609414500000|2020-12-31 11:35:00|3638.42|3638.42|3638.42|3638.42|3638.42|3638.42|3638.42|3638.42|0
1609414520000|2020-12-31 11:35:20|3638.76|3638.76|3640.78|3640.78|3640.78|3640.78|3638.76|3638.76|0
1609414550000|2020-12-31 11:35:50|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|3640.38|0
1609414560000|2020-12-31 11:36:00|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1609414590000|2020-12-31 11:36:30|3638.17|3638.17|3637.74|3637.74|3638.57|3638.57|3637.74|3637.74|0
1609414600000|2020-12-31 11:36:40|3639.16|3639.16|3639.16|3639.16|3639.16|3639.16|3639.16|3639.16|0
1609414620000|2020-12-31 11:37:00|3636.95|3636.95|3636.32|3636.32|3637.4|3637.4|3636.32|3636.32|0
1609414680000|2020-12-31 11:38:00|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|3637.74|0
1609414690000|2020-12-31 11:38:10|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|3636.66|0
1609414700000|2020-12-31 11:38:20|3637.45|3637.45|3637.29|3637.29|3637.45|3637.45|3637.29|3637.29|0
1609414710000|2020-12-31 11:38:30|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|0
1609414730000|2020-12-31 11:38:50|3637.92|3637.92|3637.92|3637.92|3637.92|3637.92|3637.92|3637.92|0
1609414740000|2020-12-31 11:39:00|3638.6|3638.6|3637.86|3637.86|3638.6|3638.6|3637.86|3637.86|0
1609414750000|2020-12-31 11:39:10|3638.26|3638.26|3639.29|3639.29|3639.29|3639.29|3638.26|3638.26|0
1609414790000|2020-12-31 11:39:50|3639.63|3639.63|3639.23|3639.23|3639.63|3639.63|3639.23|3639.23|0
1609414800000|2020-12-31 11:40:00|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|3638.15|0
1609414810000|2020-12-31 11:40:10|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|3638.27|0
1609414820000|2020-12-31 11:40:20|3636.51|3636.51|3637.53|3637.53|3637.53|3637.53|3636.51|3636.51|0
1609414840000|2020-12-31 11:40:40|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|0
1609414850000|2020-12-31 11:40:50|3637.44|3637.44|3637.32|3637.32|3637.44|3637.44|3637.32|3637.32|0
1609414890000|2020-12-31 11:41:30|3636.47|3636.47|3637.55|3637.55|3637.55|3637.55|3636.47|3636.47|0
1609414910000|2020-12-31 11:41:50|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|0
1609414920000|2020-12-31 11:42:00|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|0
1609414930000|2020-12-31 11:42:10|3633.8|3633.8|3631.56|3631.56|3635.28|3635.28|3631.56|3631.56|0
1609414940000|2020-12-31 11:42:20|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|0
1609414950000|2020-12-31 11:42:30|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|0
1609414960000|2020-12-31 11:42:40|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|0
1609414970000|2020-12-31 11:42:50|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|0
1609414980000|2020-12-31 11:43:00|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|0
1609415000000|2020-12-31 11:43:20|3632.82|3632.82|3632.42|3632.42|3632.82|3632.82|3632.42|3632.42|0
1609415010000|2020-12-31 11:43:30|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|3633.79|0
1609415060000|2020-12-31 11:44:20|3632.71|3632.71|3632.86|3632.86|3632.86|3632.86|3632.71|3632.71|0
1609415080000|2020-12-31 11:44:40|3632.8|3632.8|3632.8|3632.8|3632.8|3632.8|3632.8|3632.8|0
1609415090000|2020-12-31 11:44:50|3632.46|3632.46|3632.41|3632.41|3632.46|3632.46|3632.07|3632.07|0
1609415100000|2020-12-31 11:45:00|3632.01|3632.01|3631.61|3631.61|3632.01|3632.01|3631.61|3631.61|0
1609415110000|2020-12-31 11:45:10|3633.09|3633.09|3633.83|3633.83|3633.83|3633.83|3633.09|3633.09|0
1609415130000|2020-12-31 11:45:30|3634.51|3634.51|3635.42|3635.42|3635.42|3635.42|3634.51|3634.51|0
1609415140000|2020-12-31 11:45:40|3636.22|3636.22|3637.3|3637.3|3637.3|3637.3|3636.22|3636.22|0
1609415150000|2020-12-31 11:45:50|3637.69|3637.69|3638.83|3638.83|3638.83|3638.83|3637.69|3637.69|0
1609415160000|2020-12-31 11:46:00|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|3640.14|0
1609415170000|2020-12-31 11:46:10|3639.74|3639.74|3640.48|3640.48|3640.48|3640.48|3639.74|3639.74|0
1609415180000|2020-12-31 11:46:20|3642.46|3642.46|3643.65|3643.65|3643.65|3643.65|3642.46|3642.46|0
1609415190000|2020-12-31 11:46:30|3644.34|3644.34|3645.47|3645.47|3645.47|3645.47|3644.34|3644.34|0
1609415210000|2020-12-31 11:46:50|3645.89|3645.89|3645.86|3645.86|3645.89|3645.89|3645.64|3645.64|0
1609415220000|2020-12-31 11:47:00|3646.11|3646.11|3646.29|3646.29|3646.29|3646.29|3645.9|3645.9|0
1609415230000|2020-12-31 11:47:10|3646.41|3646.41|3649.36|3649.36|3649.36|3649.36|3646.41|3646.41|0
1609415250000|2020-12-31 11:47:30|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|3649.21|0
1609415280000|2020-12-31 11:48:00|3649.61|3649.61|3650.41|3650.41|3650.56|3650.56|3649.61|3649.61|0
1609415290000|2020-12-31 11:48:10|3649.62|3649.62|3646.88|3646.88|3649.62|3649.62|3646.88|3646.88|0
1609415300000|2020-12-31 11:48:20|3647.56|3647.56|3647.56|3647.56|3647.56|3647.56|3647.56|3647.56|0
1609415320000|2020-12-31 11:48:40|3647.9|3647.9|3648|3648|3648|3648|3647.65|3647.65|0
1609415340000|2020-12-31 11:49:00|3648.34|3648.34|3648.63|3648.63|3648.63|3648.63|3648.34|3648.34|0
1609415350000|2020-12-31 11:49:10|3648.34|3648.34|3648.23|3648.23|3648.34|3648.34|3647.65|3647.65|0
1609415360000|2020-12-31 11:49:20|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|0
1609415380000|2020-12-31 11:49:40|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|0
1609415390000|2020-12-31 11:49:50|3645.86|3645.86|3645.52|3645.52|3645.86|3645.86|3645.52|3645.52|0
1609415400000|2020-12-31 11:50:00|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|3644.33|0
1609415420000|2020-12-31 11:50:20|3644.67|3644.67|3644.38|3644.38|3644.67|3644.67|3643.53|3643.53|0
1609415450000|2020-12-31 11:50:50|3644.46|3644.46|3643.92|3643.92|3645.29|3645.29|3643.92|3643.92|0
1609415460000|2020-12-31 11:51:00|3643.76|3643.76|3645.89|3645.89|3645.97|3645.97|3643.76|3643.76|0
1609415480000|2020-12-31 11:51:20|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|3645.49|0
1609415500000|2020-12-31 11:51:40|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|0
1609415520000|2020-12-31 11:52:00|3643.57|3643.57|3642.78|3642.78|3643.57|3643.57|3642.78|3642.78|0
1609415530000|2020-12-31 11:52:10|3643.46|3643.46|3643.51|3643.51|3643.51|3643.51|3643.46|3643.46|0
1609415550000|2020-12-31 11:52:30|3643.86|3643.86|3643.57|3643.57|3643.91|3643.91|3643.57|3643.57|0
1609415570000|2020-12-31 11:52:50|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|3641.75|0
1609415580000|2020-12-31 11:53:00|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|0
1609415610000|2020-12-31 11:53:30|3640.67|3640.67|3640.67|3640.67|3640.67|3640.67|3640.67|3640.67|0
1609415650000|2020-12-31 11:54:10|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|0
1609415660000|2020-12-31 11:54:20|3643.11|3643.11|3643.9|3643.9|3643.9|3643.9|3643.11|3643.11|0
1609415670000|2020-12-31 11:54:30|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|3644.58|0
1609415690000|2020-12-31 11:54:50|3644.92|3644.92|3646.06|3646.06|3646.06|3646.06|3644.92|3644.92|0
1609415700000|2020-12-31 11:55:00|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|3646.11|0
1609415710000|2020-12-31 11:55:10|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1609415720000|2020-12-31 11:55:20|3648.04|3648.04|3646.8|3646.8|3648.38|3648.38|3646.8|3646.8|0
1609415730000|2020-12-31 11:55:30|3646.4|3646.4|3644.9|3644.9|3646.4|3646.4|3644.9|3644.9|0
1609415750000|2020-12-31 11:55:50|3644.95|3644.95|3645.01|3645.01|3645.01|3645.01|3644.95|3644.95|0
1609415760000|2020-12-31 11:56:00|3642.74|3642.74|3642.05|3642.05|3642.74|3642.74|3642.05|3642.05|0
1609415780000|2020-12-31 11:56:20|3641.71|3641.71|3641.66|3641.66|3641.71|3641.71|3641.66|3641.66|0
1609415790000|2020-12-31 11:56:30|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|0
1609415800000|2020-12-31 11:56:40|3641.97|3641.97|3643.21|3643.21|3643.21|3643.21|3641.97|3641.97|0
1609415810000|2020-12-31 11:56:50|3643.05|3643.05|3640.49|3640.49|3643.05|3643.05|3640.49|3640.49|0
1609415840000|2020-12-31 11:57:20|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|3640.15|0
1609415850000|2020-12-31 11:57:30|3639.76|3639.76|3638.96|3638.96|3639.76|3639.76|3638.96|3638.96|0
1609415870000|2020-12-31 11:57:50|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|0
1609415890000|2020-12-31 11:58:10|3638.57|3638.57|3638.96|3638.96|3638.96|3638.96|3638.57|3638.57|0
1609415900000|2020-12-31 11:58:20|3638.47|3638.47|3640.45|3640.45|3640.5|3640.5|3637.33|3637.33|0
1609415910000|2020-12-31 11:58:30|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|3638.47|0
1609415920000|2020-12-31 11:58:40|3637.78|3637.78|3636.99|3636.99|3637.78|3637.78|3636.99|3636.99|0
1609415930000|2020-12-31 11:58:50|3636.65|3636.65|3637.78|3637.78|3638.47|3638.47|3636.65|3636.65|0
1609415950000|2020-12-31 11:59:10|3638.13|3638.13|3637.33|3637.33|3638.13|3638.13|3637.33|3637.33|0
1609415960000|2020-12-31 11:59:20|3636.65|3636.65|3636.02|3636.02|3637.05|3637.05|3636.02|3636.02|0
1609415970000|2020-12-31 11:59:30|3635|3635|3635|3635|3635|3635|3634.89|3634.89|0
1609415980000|2020-12-31 11:59:40|3635.05|3635.05|3632.43|3632.43|3635.05|3635.05|3632.43|3632.43|0
1609415990000|2020-12-31 11:59:50|3632.72|3632.72|3630.74|3630.74|3632.72|3632.72|3630.5|3630.5|0
1609416000000|2020-12-31 12:00:00|3632.45|3632.45|3635.54|3635.54|3635.54|3635.54|3632.45|3632.45|0
1609416010000|2020-12-31 12:00:10|3635.2|3635.2|3635.2|3635.2|3635.2|3635.2|3635.2|3635.2|0
1609416020000|2020-12-31 12:00:20|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|3635.09|0
1609416030000|2020-12-31 12:00:30|3634.75|3634.75|3636.12|3636.12|3636.12|3636.12|3634.75|3634.75|0
1609416040000|2020-12-31 12:00:40|3636.46|3636.46|3637.48|3637.48|3637.48|3637.48|3636.46|3636.46|0
1609416050000|2020-12-31 12:00:50|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|3637.83|0
1609416060000|2020-12-31 12:01:00|3637.48|3637.48|3638.51|3638.51|3638.51|3638.51|3637.48|3637.48|0
1609416070000|2020-12-31 12:01:10|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|0
1609416080000|2020-12-31 12:01:20|3638.51|3638.51|3638.94|3638.94|3639.19|3639.19|3638.51|3638.51|0
1609416090000|2020-12-31 12:01:30|3638.86|3638.86|3638.52|3638.52|3638.86|3638.86|3638.52|3638.52|0
1609416100000|2020-12-31 12:01:40|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|0
1609416110000|2020-12-31 12:01:50|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|3637.78|0
1609416120000|2020-12-31 12:02:00|3638.03|3638.03|3638.76|3638.76|3638.76|3638.76|3638.03|3638.03|0
1609416140000|2020-12-31 12:02:20|3638.41|3638.41|3637.22|3637.22|3638.41|3638.41|3637.22|3637.22|0
1609416150000|2020-12-31 12:02:30|3637.56|3637.56|3637.39|3637.39|3637.64|3637.64|3637.39|3637.39|0
1609416160000|2020-12-31 12:02:40|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|3638.18|0
1609416170000|2020-12-31 12:02:50|3636.99|3636.99|3638.58|3638.58|3638.58|3638.58|3636.99|3636.99|0
1609416180000|2020-12-31 12:03:00|3640.29|3640.29|3640.12|3640.12|3641.65|3641.65|3640.12|3640.12|0
1609416190000|2020-12-31 12:03:10|3640|3640|3639.66|3639.66|3640|3640|3639.66|3639.66|0
1609416200000|2020-12-31 12:03:20|3639.54|3639.54|3639.3|3639.3|3639.54|3639.54|3639.3|3639.3|0
1609416210000|2020-12-31 12:03:30|3640.49|3640.49|3640.1|3640.1|3640.49|3640.49|3640.1|3640.1|0
1609416220000|2020-12-31 12:03:40|3639.7|3639.7|3639.95|3639.95|3639.95|3639.95|3639.7|3639.7|0
1609416230000|2020-12-31 12:03:50|3640.53|3640.53|3640.13|3640.13|3640.53|3640.53|3640.13|3640.13|0
1609416240000|2020-12-31 12:04:00|3640.71|3640.71|3640.79|3640.79|3640.79|3640.79|3640.71|3640.71|0
1609416260000|2020-12-31 12:04:20|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|0
1609416270000|2020-12-31 12:04:30|3641.53|3641.53|3640.51|3640.51|3641.53|3641.53|3640.51|3640.51|0
1609416280000|2020-12-31 12:04:40|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|3640.85|0
1609416290000|2020-12-31 12:04:50|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|3640.51|0
1609416300000|2020-12-31 12:05:00|3640.35|3640.35|3640.24|3640.24|3640.58|3640.58|3640.24|3640.24|0
1609416310000|2020-12-31 12:05:10|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|0
1609416340000|2020-12-31 12:05:40|3638.87|3638.87|3637.74|3637.74|3638.87|3638.87|3637.74|3637.74|0
1609416350000|2020-12-31 12:05:50|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1609416360000|2020-12-31 12:06:00|3636.26|3636.26|3635.98|3635.98|3636.26|3636.26|3635.58|3635.58|0
1609416370000|2020-12-31 12:06:10|3637|3637|3637.34|3637.34|3637.34|3637.34|3637|3637|0
1609416380000|2020-12-31 12:06:20|3636.6|3636.6|3636.6|3636.6|3636.6|3636.6|3636.6|3636.6|0
1609416390000|2020-12-31 12:06:30|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|3636.26|0
1609416400000|2020-12-31 12:06:40|3637.06|3637.06|3637.45|3637.45|3637.45|3637.45|3637.06|3637.06|0
1609416410000|2020-12-31 12:06:50|3638.14|3638.14|3637.06|3637.06|3638.14|3638.14|3637.06|3637.06|0
1609416420000|2020-12-31 12:07:00|3637.4|3637.4|3636.66|3636.66|3637.4|3637.4|3636.66|3636.66|0
1609416440000|2020-12-31 12:07:20|3635.98|3635.98|3637.34|3637.34|3638.14|3638.14|3635.98|3635.98|0
1609416450000|2020-12-31 12:07:30|3637.51|3637.51|3637.17|3637.17|3637.51|3637.51|3637.17|3637.17|0
1609416460000|2020-12-31 12:07:40|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1609416480000|2020-12-31 12:08:00|3636.9|3636.9|3636.56|3636.56|3638.04|3638.04|3636.56|3636.56|0
1609416490000|2020-12-31 12:08:10|3635.88|3635.88|3633.82|3633.82|3635.88|3635.88|3633.82|3633.82|0
1609416510000|2020-12-31 12:08:30|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|0
1609416530000|2020-12-31 12:08:50|3634.52|3634.52|3635.88|3635.88|3635.88|3635.88|3634.52|3634.52|0
1609416540000|2020-12-31 12:09:00|3636.28|3636.28|3635.2|3635.2|3636.28|3636.28|3635.2|3635.2|0
1609416550000|2020-12-31 12:09:10|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|0
1609416560000|2020-12-31 12:09:20|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|0
1609416570000|2020-12-31 12:09:30|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|0
1609416580000|2020-12-31 12:09:40|3634.86|3634.86|3634.12|3634.12|3634.86|3634.86|3634.12|3634.12|0
1609416590000|2020-12-31 12:09:50|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|0
1609416600000|2020-12-31 12:10:00|3634.12|3634.12|3633.1|3633.1|3634.12|3634.12|3633.1|3633.1|0
1609416620000|2020-12-31 12:10:20|3633.89|3633.89|3633.55|3633.55|3633.89|3633.89|3633.55|3633.55|0
1609416630000|2020-12-31 12:10:30|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|3633.15|0
1609416640000|2020-12-31 12:10:40|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|0
1609416650000|2020-12-31 12:10:50|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|0
1609416660000|2020-12-31 12:11:00|3633.44|3633.44|3634.24|3634.24|3634.24|3634.24|3633.44|3633.44|0
1609416670000|2020-12-31 12:11:10|3635.26|3635.26|3635.55|3635.55|3635.94|3635.94|3635.26|3635.26|0
1609416690000|2020-12-31 12:11:30|3634.86|3634.86|3636|3636|3636|3636|3634.86|3634.86|0
1609416700000|2020-12-31 12:11:40|3635.17|3635.17|3634.83|3634.83|3635.17|3635.17|3634.83|3634.83|0
1609416710000|2020-12-31 12:11:50|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|0
1609416720000|2020-12-31 12:12:00|3636.2|3636.2|3636.64|3636.64|3636.64|3636.64|3635.46|3635.46|0
1609416740000|2020-12-31 12:12:20|3636.7|3636.7|3636.41|3636.41|3636.75|3636.75|3636.41|3636.41|0
1609416750000|2020-12-31 12:12:30|3637.6|3637.6|3637.72|3637.72|3637.72|3637.72|3637.6|3637.6|0
1609416770000|2020-12-31 12:12:50|3638.74|3638.74|3638.06|3638.06|3639.14|3639.14|3638.06|3638.06|0
1609416780000|2020-12-31 12:13:00|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.06|3638.06|0
1609416800000|2020-12-31 12:13:20|3639.07|3639.07|3639.76|3639.76|3639.76|3639.76|3639.07|3639.07|0
1609416810000|2020-12-31 12:13:30|3639.42|3639.42|3639.47|3639.47|3639.81|3639.81|3639.42|3639.42|0
1609416820000|2020-12-31 12:13:40|3639.81|3639.81|3639.53|3639.53|3640.21|3640.21|3639.53|3639.53|0
1609416830000|2020-12-31 12:13:50|3639.68|3639.68|3640.92|3640.92|3640.92|3640.92|3639.18|3639.18|0
1609416840000|2020-12-31 12:14:00|3640.5|3640.5|3638.74|3638.74|3640.5|3640.5|3638.74|3638.74|0
1609416880000|2020-12-31 12:14:40|3637.66|3637.66|3637.41|3637.41|3637.66|3637.66|3637.41|3637.41|0
1609416890000|2020-12-31 12:14:50|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|3637.07|0
1609416900000|2020-12-31 12:15:00|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|3636.67|0
1609416910000|2020-12-31 12:15:10|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|0
1609416920000|2020-12-31 12:15:20|3635.93|3635.93|3635.59|3635.59|3635.93|3635.93|3635.59|3635.59|0
1609416930000|2020-12-31 12:15:30|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|0
1609416940000|2020-12-31 12:15:40|3636.44|3636.44|3636.1|3636.1|3636.44|3636.44|3636.1|3636.1|0
1609416960000|2020-12-31 12:16:00|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|3637.12|0
1609416970000|2020-12-31 12:16:10|3636.78|3636.78|3637.12|3637.12|3637.12|3637.12|3636.78|3636.78|0
1609416980000|2020-12-31 12:16:20|3636.44|3636.44|3636.23|3636.23|3636.44|3636.44|3636.23|3636.23|0
1609416990000|2020-12-31 12:16:30|3635.32|3635.32|3636|3636|3636|3636|3635.32|3635.32|0
1609417000000|2020-12-31 12:16:40|3635.66|3635.66|3636.78|3636.78|3636.78|3636.78|3634.87|3634.87|0
1609417010000|2020-12-31 12:16:50|3637.46|3637.46|3638.14|3638.14|3638.14|3638.14|3637.46|3637.46|0
1609417020000|2020-12-31 12:17:00|3637.8|3637.8|3637.39|3637.39|3637.8|3637.8|3637.39|3637.39|0
1609417030000|2020-12-31 12:17:10|3638.41|3638.41|3638.29|3638.29|3638.41|3638.41|3638.29|3638.29|0
1609417040000|2020-12-31 12:17:20|3638.74|3638.74|3638.46|3638.46|3638.74|3638.74|3638.3|3638.3|0
1609417050000|2020-12-31 12:17:30|3638.31|3638.31|3637.71|3637.71|3638.31|3638.31|3637.71|3637.71|0
1609417060000|2020-12-31 12:17:40|3637.31|3637.31|3639.65|3639.65|3639.65|3639.65|3637.31|3637.31|0
1609417070000|2020-12-31 12:17:50|3638.62|3638.62|3638.27|3638.27|3638.62|3638.62|3637.83|3637.83|0
1609417080000|2020-12-31 12:18:00|3638.13|3638.13|3640.34|3640.34|3640.34|3640.34|3638.13|3638.13|0
1609417090000|2020-12-31 12:18:10|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|0
1609417100000|2020-12-31 12:18:20|3638.99|3638.99|3637.17|3637.17|3639.33|3639.33|3637.17|3637.17|0
1609417110000|2020-12-31 12:18:30|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|3638.19|0
1609417120000|2020-12-31 12:18:40|3637.11|3637.11|3636.77|3636.77|3637.8|3637.8|3636.77|3636.77|0
1609417130000|2020-12-31 12:18:50|3636.47|3636.47|3636.53|3636.53|3636.53|3636.53|3636.47|3636.47|0
1609417140000|2020-12-31 12:19:00|3637.72|3637.72|3637.52|3637.52|3638.06|3638.06|3637.52|3637.52|0
1609417150000|2020-12-31 12:19:10|3638.2|3638.2|3638.2|3638.2|3638.2|3638.2|3638.2|3638.2|0
1609417160000|2020-12-31 12:19:20|3638.53|3638.53|3639.11|3639.11|3639.11|3639.11|3638.53|3638.53|0
1609417170000|2020-12-31 12:19:30|3638.43|3638.43|3637.58|3637.58|3639.33|3639.33|3637.58|3637.58|0
1609417180000|2020-12-31 12:19:40|3637.17|3637.17|3636.36|3636.36|3637.4|3637.4|3636.26|3636.26|0
1609417190000|2020-12-31 12:19:50|3635.67|3635.67|3636.01|3636.01|3636.01|3636.01|3635.67|3635.67|0
1609417200000|2020-12-31 12:20:00|3636.18|3636.18|3636.97|3636.97|3638.79|3638.79|3636.18|3636.18|0
1609417220000|2020-12-31 12:20:20|3637.05|3637.05|3637.05|3637.05|3637.05|3637.05|3637.05|3637.05|0
1609417230000|2020-12-31 12:20:30|3637.39|3637.39|3637.05|3637.05|3637.39|3637.39|3637.05|3637.05|0
1609417240000|2020-12-31 12:20:40|3636.03|3636.03|3636.67|3636.67|3636.67|3636.67|3635.59|3635.59|0
1609417250000|2020-12-31 12:20:50|3636.27|3636.27|3636.06|3636.06|3636.27|3636.27|3636.06|3636.06|0
1609417260000|2020-12-31 12:21:00|3636.11|3636.11|3635.09|3635.09|3636.11|3636.11|3635.09|3635.09|0
1609417280000|2020-12-31 12:21:20|3635.03|3635.03|3636.06|3636.06|3636.06|3636.06|3635.03|3635.03|0
1609417290000|2020-12-31 12:21:30|3636.11|3636.11|3635.77|3635.77|3636.11|3636.11|3635.77|3635.77|0
1609417300000|2020-12-31 12:21:40|3636.11|3636.11|3637.19|3637.19|3637.19|3637.19|3635.71|3635.71|0
1609417310000|2020-12-31 12:21:50|3637.55|3637.55|3635.95|3635.95|3637.55|3637.55|3635.95|3635.95|0
1609417320000|2020-12-31 12:22:00|3635.61|3635.61|3634.61|3634.61|3635.95|3635.95|3634.61|3634.61|0
1609417330000|2020-12-31 12:22:10|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|0
1609417340000|2020-12-31 12:22:20|3634.55|3634.55|3636.03|3636.03|3636.03|3636.03|3634.55|3634.55|0
1609417350000|2020-12-31 12:22:30|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|0
1609417360000|2020-12-31 12:22:40|3635.51|3635.51|3635.11|3635.11|3635.51|3635.51|3635.11|3635.11|0
1609417380000|2020-12-31 12:23:00|3634.96|3634.96|3636.63|3636.63|3636.78|3636.78|3634.96|3634.96|0
1609417390000|2020-12-31 12:23:10|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|3635.16|0
1609417400000|2020-12-31 12:23:20|3634.47|3634.47|3634.81|3634.81|3636.29|3636.29|3634.47|3634.47|0
1609417410000|2020-12-31 12:23:30|3634.66|3634.66|3634.51|3634.51|3634.66|3634.66|3634.51|3634.51|0
1609417420000|2020-12-31 12:23:40|3634.17|3634.17|3634.33|3634.33|3634.44|3634.44|3632.45|3632.45|0
1609417430000|2020-12-31 12:23:50|3634.67|3634.67|3634.38|3634.38|3634.67|3634.67|3634.38|3634.38|0
1609417450000|2020-12-31 12:24:10|3634.03|3634.03|3636.25|3636.25|3636.25|3636.25|3633.7|3633.7|0
1609417470000|2020-12-31 12:24:30|3635.91|3635.91|3635.51|3635.51|3635.91|3635.91|3635.51|3635.51|0
1609417480000|2020-12-31 12:24:40|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|0
1609417490000|2020-12-31 12:24:50|3636.99|3636.99|3635.91|3635.91|3637.15|3637.15|3635.91|3635.91|0
1609417500000|2020-12-31 12:25:00|3635.86|3635.86|3637.67|3637.67|3637.67|3637.67|3635.86|3635.86|0
1609417510000|2020-12-31 12:25:10|3637.82|3637.82|3636.74|3636.74|3637.82|3637.82|3636.74|3636.74|0
1609417520000|2020-12-31 12:25:20|3636.4|3636.4|3636.25|3636.25|3637.08|3637.08|3636.25|3636.25|0
1609417530000|2020-12-31 12:25:30|3636.59|3636.59|3635.57|3635.57|3636.99|3636.99|3635.57|3635.57|0
1609417540000|2020-12-31 12:25:40|3636.59|3636.59|3634.88|3634.88|3636.99|3636.99|3634.88|3634.88|0
1609417550000|2020-12-31 12:25:50|3634.49|3634.49|3633.46|3633.46|3634.49|3634.49|3633.46|3633.46|0
1609417560000|2020-12-31 12:26:00|3632.78|3632.78|3632.78|3632.78|3632.78|3632.78|3632.09|3632.09|0
1609417570000|2020-12-31 12:26:10|3631.41|3631.41|3632.87|3632.87|3632.99|3632.99|3631.41|3631.41|0
1609417580000|2020-12-31 12:26:20|3631|3631|3632.36|3632.36|3632.36|3632.36|3630.31|3630.31|0
1609417590000|2020-12-31 12:26:30|3633.55|3633.55|3632.95|3632.95|3633.89|3633.89|3632.08|3632.08|0
1609417600000|2020-12-31 12:26:40|3632.85|3632.85|3630.85|3630.85|3632.85|3632.85|3630.85|3630.85|0
1609417610000|2020-12-31 12:26:50|3630.53|3630.53|3628.61|3628.61|3630.53|3630.53|3628.61|3628.61|0
1609417620000|2020-12-31 12:27:00|3628.95|3628.95|3629.04|3629.04|3629.04|3629.04|3628.21|3628.21|0
1609417630000|2020-12-31 12:27:10|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|3628.35|0
1609417650000|2020-12-31 12:27:30|3627.96|3627.96|3628.59|3628.59|3628.59|3628.59|3627.22|3627.22|0
1609417660000|2020-12-31 12:27:40|3627.96|3627.96|3628.59|3628.59|3628.59|3628.59|3626.88|3626.88|0
1609417670000|2020-12-31 12:27:50|3628.7|3628.7|3627.34|3627.34|3628.7|3628.7|3627.34|3627.34|0
1609417680000|2020-12-31 12:28:00|3627.22|3627.22|3629.78|3629.78|3629.78|3629.78|3627.22|3627.22|0
1609417690000|2020-12-31 12:28:10|3629.09|3629.09|3634.1|3634.1|3634.1|3634.1|3629.09|3629.09|0
1609417700000|2020-12-31 12:28:20|3634.78|3634.78|3634.83|3634.83|3635.46|3635.46|3634.44|3634.44|0
1609417710000|2020-12-31 12:28:30|3634.95|3634.95|3634.95|3634.95|3634.95|3634.95|3633.76|3633.76|0
1609417720000|2020-12-31 12:28:40|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|3633.22|0
1609417730000|2020-12-31 12:28:50|3632.87|3632.87|3632.98|3632.98|3633.56|3633.56|3632.87|3632.87|0
1609417740000|2020-12-31 12:29:00|3633.32|3633.32|3636.36|3636.36|3636.58|3636.58|3633.32|3633.32|0
1609417750000|2020-12-31 12:29:10|3634.99|3634.99|3634.7|3634.7|3635.17|3635.17|3633.33|3633.33|0
1609417760000|2020-12-31 12:29:20|3634.85|3634.85|3634.17|3634.17|3634.85|3634.85|3634.17|3634.17|0
1609417770000|2020-12-31 12:29:30|3635.76|3635.76|3633.65|3633.65|3636.15|3636.15|3633.65|3633.65|0
1609417780000|2020-12-31 12:29:40|3633.5|3633.5|3633.45|3633.45|3633.5|3633.5|3633.45|3633.45|0
1609417790000|2020-12-31 12:29:50|3633.7|3633.7|3634.27|3634.27|3634.27|3634.27|3633.7|3633.7|0
1614154500000|2021-02-24 08:15:00|3499.33|3499.33|3498.56|3498.56|3499.33|3499.33|3497.59|3497.59|0
1614154510000|2021-02-24 08:15:10|3497.77|3497.77|3497.26|3497.26|3497.77|3497.77|3497.26|3497.26|0
1614154520000|2021-02-24 08:15:20|3496.07|3496.07|3494.71|3494.71|3496.07|3496.07|3494.71|3494.71|0
1614154530000|2021-02-24 08:15:30|3494.78|3494.78|3493.85|3493.85|3494.78|3494.78|3493.6|3493.6|0
1614154540000|2021-02-24 08:15:40|3493.27|3493.27|3492.62|3492.62|3493.85|3493.85|3492.62|3492.62|0
1614154550000|2021-02-24 08:15:50|3491.83|3491.83|3491.83|3491.83|3491.83|3491.83|3491.04|3491.04|0
1614154560000|2021-02-24 08:16:00|3491.04|3491.04|3491.83|3491.83|3491.83|3491.83|3491.04|3491.04|0
1614154570000|2021-02-24 08:16:10|3491.24|3491.24|3487.43|3487.43|3491.24|3491.24|3487.43|3487.43|0
1614154580000|2021-02-24 08:16:20|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|0
1614154590000|2021-02-24 08:16:30|3488.62|3488.62|3489.2|3489.2|3490.62|3490.62|3488.62|3488.62|0
1614154600000|2021-02-24 08:16:40|3489.6|3489.6|3489.27|3489.27|3489.6|3489.6|3489.27|3489.27|0
1614154610000|2021-02-24 08:16:50|3486.53|3486.53|3485.34|3485.34|3486.53|3486.53|3484.95|3484.95|0
1614154620000|2021-02-24 08:17:00|3485.19|3485.19|3488.2|3488.2|3488.2|3488.2|3485.19|3485.19|0
1614154630000|2021-02-24 08:17:10|3488.45|3488.45|3489.89|3489.89|3490.23|3490.23|3488.45|3488.45|0
1614154640000|2021-02-24 08:17:20|3490.39|3490.39|3493.67|3493.67|3493.67|3493.67|3490.31|3490.31|0
1614154650000|2021-02-24 08:17:30|3493.76|3493.76|3494.1|3494.1|3494.1|3494.1|3493.76|3493.76|0
1614154660000|2021-02-24 08:17:40|3493.41|3493.41|3494.03|3494.03|3494.03|3494.03|3493.24|3493.24|0
1614154670000|2021-02-24 08:17:50|3494.19|3494.19|3493.69|3493.69|3494.19|3494.19|3493.69|3493.69|0
1614154680000|2021-02-24 08:18:00|3494.48|3494.48|3492.5|3492.5|3494.84|3494.84|3492.5|3492.5|0
1614154710000|2021-02-24 08:18:30|3492.89|3492.89|3497.01|3497.01|3497.01|3497.01|3492.89|3492.89|0
1614154720000|2021-02-24 08:18:40|3496.84|3496.84|3497.05|3497.05|3497.05|3497.05|3496.51|3496.51|0
1614154730000|2021-02-24 08:18:50|3496.65|3496.65|3496.99|3496.99|3496.99|3496.99|3496.65|3496.65|0
1614154740000|2021-02-24 08:19:00|3496.2|3496.2|3496.04|3496.04|3496.83|3496.83|3496.04|3496.04|0
1614154750000|2021-02-24 08:19:10|3495.25|3495.25|3495.56|3495.56|3495.64|3495.64|3495.25|3495.25|0
1614154770000|2021-02-24 08:19:30|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|3495.96|0
1614154780000|2021-02-24 08:19:40|3497.15|3497.15|3497.54|3497.54|3497.54|3497.54|3497.15|3497.15|0
1614154790000|2021-02-24 08:19:50|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|0
1614154810000|2021-02-24 08:20:10|3496.35|3496.35|3496.35|3496.35|3496.35|3496.35|3496.35|3496.35|0
1614154820000|2021-02-24 08:20:20|3497.15|3497.15|3496.98|3496.98|3497.15|3497.15|3496.98|3496.98|0
1614154830000|2021-02-24 08:20:30|3496.91|3496.91|3494.17|3494.17|3496.91|3496.91|3494.17|3494.17|0
1614154840000|2021-02-24 08:20:40|3493.83|3493.83|3493|3493|3494.51|3494.51|3492.7|3492.7|0
1614154850000|2021-02-24 08:20:50|3493.15|3493.15|3494.59|3494.59|3494.59|3494.59|3493.15|3493.15|0
1614154860000|2021-02-24 08:21:00|3495.39|3495.39|3495.91|3495.91|3495.91|3495.91|3495.15|3495.15|0
1614154870000|2021-02-24 08:21:10|3496.16|3496.16|3496.56|3496.56|3496.56|3496.56|3496.16|3496.16|0
1614154880000|2021-02-24 08:21:20|3496.16|3496.16|3496.16|3496.16|3496.16|3496.16|3496.16|3496.16|0
1614154890000|2021-02-24 08:21:30|3496.56|3496.56|3496.16|3496.16|3496.56|3496.56|3496.08|3496.08|0
1614154900000|2021-02-24 08:21:40|3496.41|3496.41|3496.41|3496.41|3496.41|3496.41|3496.41|3496.41|0
1614154920000|2021-02-24 08:22:00|3494.43|3494.43|3494.43|3494.43|3494.43|3494.43|3492.84|3492.84|0
1614154930000|2021-02-24 08:22:10|3494.34|3494.34|3492.89|3492.89|3494.34|3494.34|3492.89|3492.89|0
1614154940000|2021-02-24 08:22:20|3492.1|3492.1|3491.99|3491.99|3492.1|3492.1|3491.85|3491.85|0
1614154960000|2021-02-24 08:22:40|3493.18|3493.18|3494.54|3494.54|3494.54|3494.54|3493.18|3493.18|0
1614154970000|2021-02-24 08:22:50|3494.49|3494.49|3493.59|3493.59|3495.17|3495.17|3493.59|3493.59|0
1614154980000|2021-02-24 08:23:00|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|0
1614154990000|2021-02-24 08:23:10|3494.33|3494.33|3495.52|3495.52|3495.52|3495.52|3493.53|3493.53|0
1614155010000|2021-02-24 08:23:30|3493.13|3493.13|3491.88|3491.88|3493.13|3493.13|3491.43|3491.43|0
1614155020000|2021-02-24 08:23:40|3493.47|3493.47|3491.09|3491.09|3493.47|3493.47|3491.09|3491.09|0
1614155030000|2021-02-24 08:23:50|3491.88|3491.88|3491.88|3491.88|3491.88|3491.88|3491.88|3491.88|0
1614155050000|2021-02-24 08:24:10|3492.56|3492.56|3491.98|3491.98|3492.56|3492.56|3491.98|3491.98|0
1614155060000|2021-02-24 08:24:20|3490.79|3490.79|3490.99|3490.99|3490.99|3490.99|3489.6|3489.6|0
1614155070000|2021-02-24 08:24:30|3490.93|3490.93|3491.08|3491.08|3491.08|3491.08|3490.93|3490.93|0
1614155080000|2021-02-24 08:24:40|3491.48|3491.48|3491.48|3491.48|3491.48|3491.48|3491.48|3491.48|0
1614155090000|2021-02-24 08:24:50|3491.87|3491.87|3492.27|3492.27|3492.27|3492.27|3491.87|3491.87|0
1614155100000|2021-02-24 08:25:00|3491.48|3491.48|3491.22|3491.22|3491.48|3491.48|3490.03|3490.03|0
1614155110000|2021-02-24 08:25:10|3490.03|3490.03|3490.03|3490.03|3490.03|3490.03|3490.03|3490.03|0
1614155120000|2021-02-24 08:25:20|3490.88|3490.88|3492.14|3492.14|3492.14|3492.14|3490.88|3490.88|0
1614155130000|2021-02-24 08:25:30|3491.92|3491.92|3491.92|3491.92|3491.92|3491.92|3491.92|3491.92|0
1614155140000|2021-02-24 08:25:40|3493.5|3493.5|3493.5|3493.5|3493.5|3493.5|3493.5|3493.5|0
1614155150000|2021-02-24 08:25:50|3493.11|3493.11|3492.71|3492.71|3493.11|3493.11|3492.71|3492.71|0
1614155160000|2021-02-24 08:26:00|3492.03|3492.03|3490.84|3490.84|3492.03|3492.03|3490.84|3490.84|0
1614155180000|2021-02-24 08:26:20|3491.18|3491.18|3491.54|3491.54|3491.54|3491.54|3491.18|3491.18|0
1614155190000|2021-02-24 08:26:30|3491.2|3491.2|3491.2|3491.2|3491.2|3491.2|3491.2|3491.2|0
1614155210000|2021-02-24 08:26:50|3491.59|3491.59|3491.59|3491.59|3491.59|3491.59|3491.59|3491.59|0
1614155220000|2021-02-24 08:27:00|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|3492.62|0
1614155230000|2021-02-24 08:27:10|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|3491.43|0
1614155240000|2021-02-24 08:27:20|3491.26|3491.26|3492.04|3492.04|3492.45|3492.45|3491.26|3491.26|0
1614155250000|2021-02-24 08:27:30|3491.7|3491.7|3492.89|3492.89|3492.89|3492.89|3491.7|3491.7|0
1614155260000|2021-02-24 08:27:40|3492.09|3492.09|3492.54|3492.54|3492.54|3492.54|3491.41|3491.41|0
1614155270000|2021-02-24 08:27:50|3492.94|3492.94|3493.73|3493.73|3494.13|3494.13|3492.94|3492.94|0
1614155280000|2021-02-24 08:28:00|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|0
1614155290000|2021-02-24 08:28:10|3493.59|3493.59|3493.98|3493.98|3493.98|3493.98|3493.59|3493.59|0
1614155300000|2021-02-24 08:28:20|3494.31|3494.31|3494.17|3494.17|3494.31|3494.31|3493.92|3493.92|0
1614155310000|2021-02-24 08:28:30|3494.51|3494.51|3494.61|3494.61|3494.9|3494.9|3494.51|3494.51|0
1614155330000|2021-02-24 08:28:50|3494.26|3494.26|3494.26|3494.26|3494.26|3494.26|3494.26|3494.26|0
1614155340000|2021-02-24 08:29:00|3495.06|3495.06|3494.33|3494.33|3495.06|3495.06|3493.93|3493.93|0
1614155350000|2021-02-24 08:29:10|3493.99|3493.99|3492.8|3492.8|3493.99|3493.99|3492.8|3492.8|0
1614155360000|2021-02-24 08:29:20|3493.48|3493.48|3493.88|3493.88|3493.88|3493.88|3493.48|3493.48|0
1614155370000|2021-02-24 08:29:30|3495.24|3495.24|3495.14|3495.14|3495.24|3495.24|3495.08|3495.08|0
1614155380000|2021-02-24 08:29:40|3496.33|3496.33|3496.33|3496.33|3496.33|3496.33|3496.33|3496.33|0
1614155390000|2021-02-24 08:29:50|3496.22|3496.22|3496.11|3496.11|3496.22|3496.22|3496.11|3496.11|0
1614155400000|2021-02-24 08:30:00|3497.3|3497.3|3498.11|3498.11|3498.11|3498.11|3497.3|3497.3|0
1614155410000|2021-02-24 08:30:10|3497.71|3497.71|3497.08|3497.08|3497.8|3497.8|3497.08|3497.08|0
1614155420000|2021-02-24 08:30:20|3497.76|3497.76|3497.76|3497.76|3497.76|3497.76|3497.76|3497.76|0
1614155430000|2021-02-24 08:30:30|3498.16|3498.16|3498.79|3498.79|3498.79|3498.79|3497.6|3497.6|0
1614155440000|2021-02-24 08:30:40|3499.47|3499.47|3499.08|3499.08|3499.47|3499.47|3499.08|3499.08|0
1614155460000|2021-02-24 08:31:00|3498.28|3498.28|3498.28|3498.28|3498.28|3498.28|3498.28|3498.28|0
1614155470000|2021-02-24 08:31:10|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|3498.68|0
1614155480000|2021-02-24 08:31:20|3499.08|3499.08|3502.2|3502.2|3502.2|3502.2|3499.08|3499.08|0
1614155510000|2021-02-24 08:31:50|3502.42|3502.42|3504.16|3504.16|3504.16|3504.16|3502.42|3502.42|0
1614155520000|2021-02-24 08:32:00|3504.49|3504.49|3503.38|3503.38|3504.82|3504.82|3503.38|3503.38|0
1614155530000|2021-02-24 08:32:10|3502.59|3502.59|3501.79|3501.79|3502.59|3502.59|3501.79|3501.79|0
1614155540000|2021-02-24 08:32:20|3502.59|3502.59|3501.79|3501.79|3502.59|3502.59|3501.79|3501.79|0
1614155550000|2021-02-24 08:32:30|3501.55|3501.55|3502.74|3502.74|3502.74|3502.74|3501.55|3501.55|0
1614155560000|2021-02-24 08:32:40|3502.34|3502.34|3501.55|3501.55|3502.34|3502.34|3501.55|3501.55|0
1614155600000|2021-02-24 08:33:20|3501.15|3501.15|3499.96|3499.96|3501.15|3501.15|3499.96|3499.96|0
1614155610000|2021-02-24 08:33:30|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|0
1614155620000|2021-02-24 08:33:40|3499.48|3499.48|3500.5|3500.5|3501.19|3501.19|3499.48|3499.48|0
1614155640000|2021-02-24 08:34:00|3500.16|3500.16|3499.73|3499.73|3500.16|3500.16|3498.54|3498.54|0
1614155650000|2021-02-24 08:34:10|3499.04|3499.04|3499.04|3499.04|3499.04|3499.04|3499.04|3499.04|0
1614155660000|2021-02-24 08:34:20|3498.36|3498.36|3499.16|3499.16|3499.16|3499.16|3498.36|3498.36|0
1614155670000|2021-02-24 08:34:30|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|0
1614155680000|2021-02-24 08:34:40|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|3499.1|0
1614155690000|2021-02-24 08:34:50|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|0
1614155700000|2021-02-24 08:35:00|3499.49|3499.49|3499.44|3499.44|3499.84|3499.84|3499.44|3499.44|0
1614155720000|2021-02-24 08:35:20|3500.23|3500.23|3500.23|3500.23|3500.23|3500.23|3500.23|3500.23|0
1614155740000|2021-02-24 08:35:40|3499.84|3499.84|3498.63|3498.63|3499.84|3499.84|3498.63|3498.63|0
1614155760000|2021-02-24 08:36:00|3498.38|3498.38|3497.59|3497.59|3498.38|3498.38|3497.59|3497.59|0
1614155770000|2021-02-24 08:36:10|3497.98|3497.98|3497.64|3497.64|3497.98|3497.98|3496.96|3496.96|0
1614155780000|2021-02-24 08:36:20|3497.48|3497.48|3498.24|3498.24|3498.24|3498.24|3497.48|3497.48|0
1614155790000|2021-02-24 08:36:30|3498|3498|3498.4|3498.4|3498.4|3498.4|3498|3498|0
1614155800000|2021-02-24 08:36:40|3498.8|3498.8|3499.48|3499.48|3499.48|3499.48|3498.8|3498.8|0
1614155810000|2021-02-24 08:36:50|3499.72|3499.72|3500.06|3500.06|3500.06|3500.06|3499.72|3499.72|0
1614155820000|2021-02-24 08:37:00|3500.47|3500.47|3501.27|3501.27|3501.27|3501.27|3500.47|3500.47|0
1614155830000|2021-02-24 08:37:10|3501.67|3501.67|3501.67|3501.67|3502.06|3502.06|3501.67|3501.67|0
1614155840000|2021-02-24 08:37:20|3502.01|3502.01|3502.4|3502.4|3502.4|3502.4|3502.01|3502.01|0
1614155850000|2021-02-24 08:37:30|3502.82|3502.82|3502.73|3502.73|3502.82|3502.82|3502.73|3502.73|0
1614155880000|2021-02-24 08:38:00|3503.08|3503.08|3503.76|3503.76|3503.76|3503.76|3503.08|3503.08|0
1614155890000|2021-02-24 08:38:10|3503.42|3503.42|3502.21|3502.21|3503.42|3503.42|3502.21|3502.21|0
1614155900000|2021-02-24 08:38:20|3502.36|3502.36|3502.91|3502.91|3502.91|3502.91|3502.36|3502.36|0
1614155910000|2021-02-24 08:38:30|3502.11|3502.11|3501.77|3501.77|3502.11|3502.11|3501.77|3501.77|0
1614155920000|2021-02-24 08:38:40|3502.17|3502.17|3503.88|3503.88|3503.88|3503.88|3502.17|3502.17|0
1614155930000|2021-02-24 08:38:50|3504.27|3504.27|3504.27|3504.27|3504.27|3504.27|3504.27|3504.27|0
1614155940000|2021-02-24 08:39:00|3504.67|3504.67|3505.23|3505.23|3505.23|3505.23|3504.67|3504.67|0
1614155960000|2021-02-24 08:39:20|3503.7|3503.7|3503.02|3503.02|3503.7|3503.7|3503.02|3503.02|0
1614155970000|2021-02-24 08:39:30|3503.07|3503.07|3502.28|3502.28|3503.07|3503.07|3502.28|3502.28|0
1614155990000|2021-02-24 08:39:50|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|3501.94|0
1614156000000|2021-02-24 08:40:00|3501.88|3501.88|3501.88|3501.88|3501.88|3501.88|3501.88|3501.88|0
1614156010000|2021-02-24 08:40:10|3501.09|3501.09|3499.89|3499.89|3501.09|3501.09|3499.89|3499.89|0
1614156020000|2021-02-24 08:40:20|3499.09|3499.09|3498.85|3498.85|3499.36|3499.36|3498.85|3498.85|0
1614156030000|2021-02-24 08:40:30|3498.69|3498.69|3499.03|3499.03|3499.03|3499.03|3498.69|3498.69|0
1614156040000|2021-02-24 08:40:40|3498.98|3498.98|3499.76|3499.76|3500.51|3500.51|3498.98|3498.98|0
1614156070000|2021-02-24 08:41:10|3499.54|3499.54|3499.19|3499.19|3499.54|3499.54|3499.19|3499.19|0
1614156080000|2021-02-24 08:41:20|3499.88|3499.88|3501.8|3501.8|3501.8|3501.8|3499.88|3499.88|0
1614156090000|2021-02-24 08:41:30|3501.4|3501.4|3502.93|3502.93|3502.93|3502.93|3501.4|3501.4|0
1614156100000|2021-02-24 08:41:40|3502.48|3502.48|3503.28|3503.28|3503.28|3503.28|3502.48|3502.48|0
1614156110000|2021-02-24 08:41:50|3502.88|3502.88|3502.88|3502.88|3502.88|3502.88|3502.88|3502.88|0
1614156120000|2021-02-24 08:42:00|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|3503.28|0
1614156140000|2021-02-24 08:42:20|3503.67|3503.67|3504.07|3504.07|3504.07|3504.07|3503.67|3503.67|0
1614156150000|2021-02-24 08:42:30|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1614156160000|2021-02-24 08:42:40|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|3501.86|0
1614156170000|2021-02-24 08:42:50|3501.51|3501.51|3501.57|3501.57|3501.57|3501.57|3501.17|3501.17|0
1614156190000|2021-02-24 08:43:10|3500.78|3500.78|3500.02|3500.02|3500.78|3500.78|3500.02|3500.02|0
1614156210000|2021-02-24 08:43:30|3499.72|3499.72|3500.51|3500.51|3500.51|3500.51|3499.72|3499.72|0
1614156220000|2021-02-24 08:43:40|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|3500.85|0
1614156230000|2021-02-24 08:43:50|3500.51|3500.51|3500.35|3500.35|3500.51|3500.51|3500.35|3500.35|0
1614156240000|2021-02-24 08:44:00|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|0
1614156250000|2021-02-24 08:44:10|3498.42|3498.42|3496.28|3496.28|3498.42|3498.42|3495.88|3495.88|0
1614156260000|2021-02-24 08:44:20|3496.43|3496.43|3496.43|3496.43|3496.43|3496.43|3496.43|3496.43|0
1614156280000|2021-02-24 08:44:40|3497.22|3497.22|3497.22|3497.22|3497.22|3497.22|3497.22|3497.22|0
1614156290000|2021-02-24 08:44:50|3497.17|3497.17|3497.17|3497.17|3497.17|3497.17|3497.17|3497.17|0
1614156320000|2021-02-24 08:45:20|3497.56|3497.56|3496.77|3496.77|3497.56|3497.56|3496.43|3496.43|0
1614156330000|2021-02-24 08:45:30|3497.11|3497.11|3493.07|3493.07|3497.11|3497.11|3493.07|3493.07|0
1614156340000|2021-02-24 08:45:40|3493.47|3493.47|3493.47|3493.47|3493.47|3493.47|3493.47|3493.47|0
1614156350000|2021-02-24 08:45:50|3493.87|3493.87|3494.55|3494.55|3494.55|3494.55|3493.87|3493.87|0
1614156360000|2021-02-24 08:46:00|3494.21|3494.21|3494.21|3494.21|3494.21|3494.21|3494.21|3494.21|0
1614156370000|2021-02-24 08:46:10|3496.19|3496.19|3494.6|3494.6|3496.19|3496.19|3494.6|3494.6|0
1614156380000|2021-02-24 08:46:20|3494.28|3494.28|3493.93|3493.93|3494.61|3494.61|3493.93|3493.93|0
1614156390000|2021-02-24 08:46:30|3493.81|3493.81|3494.04|3494.04|3494.04|3494.04|3493.25|3493.25|0
1614156400000|2021-02-24 08:46:40|3494.44|3494.44|3494.44|3494.44|3494.44|3494.44|3494.44|3494.44|0
1614156420000|2021-02-24 08:47:00|3493.65|3493.65|3494.84|3494.84|3494.84|3494.84|3493.65|3493.65|0
1614156430000|2021-02-24 08:47:10|3495|3495|3493.42|3493.42|3495|3495|3493.42|3493.42|0
1614156460000|2021-02-24 08:47:40|3492.73|3492.73|3491.21|3491.21|3492.73|3492.73|3490.87|3490.87|0
1614156470000|2021-02-24 08:47:50|3490.63|3490.63|3491.03|3491.03|3491.03|3491.03|3490.63|3490.63|0
1614156480000|2021-02-24 08:48:00|3490.76|3490.76|3490.42|3490.42|3491.1|3491.1|3490.08|3490.08|0
1614156490000|2021-02-24 08:48:10|3489.74|3489.74|3489.74|3489.74|3489.74|3489.74|3489.74|3489.74|0
1614156510000|2021-02-24 08:48:30|3489.63|3489.63|3489.88|3489.88|3489.88|3489.88|3489.63|3489.63|0
1614156520000|2021-02-24 08:48:40|3490.56|3490.56|3492.38|3492.38|3492.38|3492.38|3490.56|3490.56|0
1614156530000|2021-02-24 08:48:50|3492.77|3492.77|3491.98|3491.98|3492.77|3492.77|3491.98|3491.98|0
1614156540000|2021-02-24 08:49:00|3490.62|3490.62|3488.94|3488.94|3490.62|3490.62|3488.94|3488.94|0
1614156550000|2021-02-24 08:49:10|3487.57|3487.57|3487.57|3487.57|3487.57|3487.57|3487.57|3487.57|0
1614156560000|2021-02-24 08:49:20|3488.94|3488.94|3490.3|3490.3|3490.64|3490.64|3488.94|3488.94|0
1614156570000|2021-02-24 08:49:30|3489.96|3489.96|3491.28|3491.28|3491.28|3491.28|3489.96|3489.96|0
1614156580000|2021-02-24 08:49:40|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|0
1614156590000|2021-02-24 08:49:50|3490.5|3490.5|3491.78|3491.78|3491.78|3491.78|3490.5|3490.5|0
1614156600000|2021-02-24 08:50:00|3491.61|3491.61|3492.46|3492.46|3492.8|3492.8|3491.61|3491.61|0
1614156610000|2021-02-24 08:50:10|3492.62|3492.62|3493.02|3493.02|3493.02|3493.02|3492.62|3492.62|0
1614156620000|2021-02-24 08:50:20|3493.07|3493.07|3490.68|3490.68|3493.07|3493.07|3490.68|3490.68|0
1614156630000|2021-02-24 08:50:30|3492.05|3492.05|3492.05|3492.05|3492.05|3492.05|3492.05|3492.05|0
1614156640000|2021-02-24 08:50:40|3491.37|3491.37|3490.97|3490.97|3491.37|3491.37|3490.97|3490.97|0
1614156650000|2021-02-24 08:50:50|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|3491.3|0
1614156660000|2021-02-24 08:51:00|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|0
1614156670000|2021-02-24 08:51:10|3490.62|3490.62|3490.75|3490.75|3491.77|3491.77|3490.5|3490.5|0
1614156680000|2021-02-24 08:51:20|3490.6|3490.6|3491.28|3491.28|3491.28|3491.28|3490.6|3490.6|0
1614156690000|2021-02-24 08:51:30|3490.26|3490.26|3491.28|3491.28|3491.28|3491.28|3489.91|3489.91|0
1614156700000|2021-02-24 08:51:40|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|0
1614156710000|2021-02-24 08:51:50|3491.8|3491.8|3492.38|3492.38|3492.38|3492.38|3491.7|3491.7|0
1614156720000|2021-02-24 08:52:00|3492.71|3492.71|3493.33|3493.33|3493.38|3493.38|3492.46|3492.46|0
1614156730000|2021-02-24 08:52:10|3493.66|3493.66|3494.56|3494.56|3495.25|3495.25|3493.66|3493.66|0
1614156740000|2021-02-24 08:52:20|3494.91|3494.91|3494.51|3494.51|3494.91|3494.91|3494.51|3494.51|0
1614156760000|2021-02-24 08:52:40|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|0
1614156780000|2021-02-24 08:53:00|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|0
1614156790000|2021-02-24 08:53:10|3496.38|3496.38|3496.07|3496.07|3497.1|3497.1|3495.63|3495.63|0
1614156800000|2021-02-24 08:53:20|3496.42|3496.42|3496.42|3496.42|3496.42|3496.42|3496.42|3496.42|0
1614156810000|2021-02-24 08:53:30|3496.02|3496.02|3495.85|3495.85|3496.02|3496.02|3495.85|3495.85|0
1614156820000|2021-02-24 08:53:40|3496.15|3496.15|3495.75|3495.75|3496.15|3496.15|3494.96|3494.96|0
1614156830000|2021-02-24 08:53:50|3496.44|3496.44|3497.72|3497.72|3497.8|3497.8|3496.44|3496.44|0
1614156840000|2021-02-24 08:54:00|3498.05|3498.05|3498.45|3498.45|3498.45|3498.45|3498.05|3498.05|0
1614156860000|2021-02-24 08:54:20|3497.65|3497.65|3498.68|3498.68|3498.68|3498.68|3497.65|3497.65|0
1614156870000|2021-02-24 08:54:30|3498.26|3498.26|3498.26|3498.26|3498.26|3498.26|3498.26|3498.26|0
1614156890000|2021-02-24 08:54:50|3497.92|3497.92|3497.13|3497.13|3497.92|3497.92|3497.13|3497.13|0
1614156900000|2021-02-24 08:55:00|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|3497.45|0
1614156910000|2021-02-24 08:55:10|3497.61|3497.61|3496.24|3496.24|3497.61|3497.61|3496.24|3496.24|0
1614156920000|2021-02-24 08:55:20|3495.5|3495.5|3495.65|3495.65|3495.65|3495.65|3495.26|3495.26|0
1614156930000|2021-02-24 08:55:30|3495.74|3495.74|3496.82|3496.82|3496.82|3496.82|3495.74|3495.74|0
1614156940000|2021-02-24 08:55:40|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|3497.16|0
1614156950000|2021-02-24 08:55:50|3496.76|3496.76|3496.7|3496.7|3496.76|3496.76|3496.36|3496.36|0
1614156960000|2021-02-24 08:56:00|3496.31|3496.31|3497.13|3497.13|3497.13|3497.13|3496.31|3496.31|0
1614156970000|2021-02-24 08:56:10|3496.79|3496.79|3497.27|3497.27|3497.27|3497.27|3496.79|3496.79|0
1614156980000|2021-02-24 08:56:20|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|0
1614156990000|2021-02-24 08:56:30|3498.22|3498.22|3499.96|3499.96|3500.36|3500.36|3498.22|3498.22|0
1614157000000|2021-02-24 08:56:40|3500.3|3500.3|3499.59|3499.59|3500.3|3500.3|3499.59|3499.59|0
1614157010000|2021-02-24 08:56:50|3499.48|3499.48|3499.32|3499.32|3499.48|3499.48|3499.32|3499.32|0
1614157020000|2021-02-24 08:57:00|3499.81|3499.81|3500.21|3500.21|3500.21|3500.21|3499.81|3499.81|0
1614157030000|2021-02-24 08:57:10|3500.61|3500.61|3500.94|3500.94|3500.94|3500.94|3500.61|3500.61|0
1614157040000|2021-02-24 08:57:20|3501.96|3501.96|3501.96|3501.96|3501.96|3501.96|3501.96|3501.96|0
1614157050000|2021-02-24 08:57:30|3502.36|3502.36|3501.57|3501.57|3502.36|3502.36|3501.57|3501.57|0
1614157060000|2021-02-24 08:57:40|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|3502.76|0
1614157090000|2021-02-24 08:58:10|3502.36|3502.36|3501.23|3501.23|3502.36|3502.36|3501.23|3501.23|0
1614157100000|2021-02-24 08:58:20|3500.88|3500.88|3500.7|3500.7|3500.88|3500.88|3499.86|3499.86|0
1614157110000|2021-02-24 08:58:30|3500.02|3500.02|3501.61|3501.61|3501.61|3501.61|3500.02|3500.02|0
1614157120000|2021-02-24 08:58:40|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|3501.66|0
1614157130000|2021-02-24 08:58:50|3502.46|3502.46|3502.06|3502.06|3502.46|3502.46|3502.06|3502.06|0
1614157140000|2021-02-24 08:59:00|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|3502.74|0
1614157150000|2021-02-24 08:59:10|3504.11|3504.11|3504.28|3504.28|3504.28|3504.28|3503.77|3503.77|0
1614157160000|2021-02-24 08:59:20|3503.49|3503.49|3502.28|3502.28|3503.49|3503.49|3502.28|3502.28|0
1614157180000|2021-02-24 08:59:40|3502.62|3502.62|3502.97|3502.97|3502.97|3502.97|3502.62|3502.62|0
1614157190000|2021-02-24 08:59:50|3503.31|3503.31|3504.1|3504.1|3504.1|3504.1|3503.31|3503.31|0
1614157200000|2021-02-24 09:00:00|3503.7|3503.7|3504.1|3504.1|3504.1|3504.1|3503.7|3503.7|0
1614157210000|2021-02-24 09:00:10|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|0
1614157220000|2021-02-24 09:00:20|3504.44|3504.44|3504.59|3504.59|3504.59|3504.59|3504.3|3504.3|0
1614157230000|2021-02-24 09:00:30|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|3503.91|0
1614157240000|2021-02-24 09:00:40|3504.06|3504.06|3502.61|3502.61|3504.06|3504.06|3502.61|3502.61|0
1614157250000|2021-02-24 09:00:50|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|3503.97|0
1614157270000|2021-02-24 09:01:10|3504.06|3504.06|3504.77|3504.77|3504.77|3504.77|3504.06|3504.06|0
1614157280000|2021-02-24 09:01:20|3504.94|3504.94|3508.02|3508.02|3508.02|3508.02|3504.78|3504.78|0
1614157290000|2021-02-24 09:01:30|3508.36|3508.36|3508.36|3508.36|3508.36|3508.36|3508.36|3508.36|0
1614157320000|2021-02-24 09:02:00|3508.42|3508.42|3509.61|3509.61|3509.61|3509.61|3508.42|3508.42|0
1614157330000|2021-02-24 09:02:10|3510.63|3510.63|3510.56|3510.56|3510.63|3510.63|3510.22|3510.22|0
1614157340000|2021-02-24 09:02:20|3510.9|3510.9|3511.42|3511.42|3511.83|3511.83|3510.9|3510.9|0
1614157360000|2021-02-24 09:02:40|3511.17|3511.17|3514.01|3514.01|3514.01|3514.01|3511.17|3511.17|0
1614157370000|2021-02-24 09:02:50|3514.1|3514.1|3515.51|3515.51|3515.51|3515.51|3513.92|3513.92|0
1614157380000|2021-02-24 09:03:00|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|3514.71|0
1614157390000|2021-02-24 09:03:10|3515.4|3515.4|3513.69|3513.69|3515.4|3515.4|3513.69|3513.69|0
1614157410000|2021-02-24 09:03:30|3514.05|3514.05|3513.04|3513.04|3515.52|3515.52|3513.04|3513.04|0
1614157440000|2021-02-24 09:04:00|3512.65|3512.65|3512.89|3512.89|3512.89|3512.89|3512.65|3512.65|0
1614157470000|2021-02-24 09:04:30|3512.16|3512.16|3511.42|3511.42|3512.16|3512.16|3510.89|3510.89|0
1614157490000|2021-02-24 09:04:50|3511.81|3511.81|3512.06|3512.06|3512.21|3512.21|3511.81|3511.81|0
1614157500000|2021-02-24 09:05:00|3511.72|3511.72|3510.91|3510.91|3511.72|3511.72|3510.23|3510.23|0
1614157510000|2021-02-24 09:05:10|3510.79|3510.79|3510.11|3510.11|3510.79|3510.79|3510.11|3510.11|0
1614157520000|2021-02-24 09:05:20|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1614157530000|2021-02-24 09:05:30|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|3509.31|0
1614157550000|2021-02-24 09:05:50|3510.68|3510.68|3511.01|3511.01|3511.01|3511.01|3510.68|3510.68|0
1614157570000|2021-02-24 09:06:10|3510.67|3510.67|3510.27|3510.27|3510.67|3510.67|3510.27|3510.27|0
1614157580000|2021-02-24 09:06:20|3509.59|3509.59|3508.56|3508.56|3509.59|3509.59|3508.56|3508.56|0
1614157590000|2021-02-24 09:06:30|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|3508.17|0
1614157600000|2021-02-24 09:06:40|3508.08|3508.08|3508.51|3508.51|3508.51|3508.51|3508.08|3508.08|0
1614157620000|2021-02-24 09:07:00|3509.3|3509.3|3509.44|3509.44|3509.99|3509.99|3509.3|3509.3|0
1614157630000|2021-02-24 09:07:10|3508.64|3508.64|3509.44|3509.44|3509.44|3509.44|3508.64|3508.64|0
1614157640000|2021-02-24 09:07:20|3509.55|3509.55|3508.75|3508.75|3509.55|3509.55|3508.75|3508.75|0
1614157660000|2021-02-24 09:07:40|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|3509.94|0
1614157680000|2021-02-24 09:08:00|3509.26|3509.26|3507.71|3507.71|3509.26|3509.26|3507.71|3507.71|0
1614157690000|2021-02-24 09:08:10|3507.55|3507.55|3507.6|3507.6|3507.6|3507.6|3507.55|3507.55|0
1614157700000|2021-02-24 09:08:20|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|3506.41|0
1614157710000|2021-02-24 09:08:30|3506.26|3506.26|3505.92|3505.92|3506.26|3506.26|3505.92|3505.92|0
1614157720000|2021-02-24 09:08:40|3505.52|3505.52|3506.32|3506.32|3506.32|3506.32|3505.52|3505.52|0
1614157730000|2021-02-24 09:08:50|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|3505.92|0
1614157740000|2021-02-24 09:09:00|3505.58|3505.58|3504.5|3504.5|3505.58|3505.58|3504.5|3504.5|0
1614157750000|2021-02-24 09:09:10|3504.16|3504.16|3503.86|3503.86|3504.16|3504.16|3503.86|3503.86|0
1614157760000|2021-02-24 09:09:20|3503.46|3503.46|3503.53|3503.53|3503.53|3503.53|3503.13|3503.13|0
1614157770000|2021-02-24 09:09:30|3503.47|3503.47|3504.23|3504.23|3504.23|3504.23|3503.47|3503.47|0
1614157780000|2021-02-24 09:09:40|3504.18|3504.18|3504.26|3504.26|3504.6|3504.6|3504.12|3504.12|0
1614157790000|2021-02-24 09:09:50|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|3504.6|0
1614157800000|2021-02-24 09:10:00|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|0
1614157810000|2021-02-24 09:10:10|3504.71|3504.71|3505.03|3505.03|3505.03|3505.03|3504.63|3504.63|0
1614157820000|2021-02-24 09:10:20|3505.37|3505.37|3505.62|3505.62|3505.8|3505.8|3505.37|3505.37|0
1614157840000|2021-02-24 09:10:40|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|3505.57|0
1614157850000|2021-02-24 09:10:50|3505.17|3505.17|3504.61|3504.61|3505.17|3505.17|3504.61|3504.61|0
1614157860000|2021-02-24 09:11:00|3504.27|3504.27|3503.75|3503.75|3504.27|3504.27|3503.75|3503.75|0
1614157870000|2021-02-24 09:11:10|3502.96|3502.96|3503.05|3503.05|3503.19|3503.19|3502.8|3502.8|0
1614157880000|2021-02-24 09:11:20|3503.73|3503.73|3503.73|3503.73|3503.73|3503.73|3503.73|3503.73|0
1614157890000|2021-02-24 09:11:30|3504.06|3504.06|3504.4|3504.4|3504.4|3504.4|3504.06|3504.06|0
1614157900000|2021-02-24 09:11:40|3504.06|3504.06|3503.04|3503.04|3504.06|3504.06|3503.04|3503.04|0
1614157910000|2021-02-24 09:11:50|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|3502.69|0
1614157920000|2021-02-24 09:12:00|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|0
1614157930000|2021-02-24 09:12:10|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|0
1614157950000|2021-02-24 09:12:30|3503.38|3503.38|3504.41|3504.41|3504.57|3504.57|3503.38|3503.38|0
1614157960000|2021-02-24 09:12:40|3504.24|3504.24|3504.48|3504.48|3504.58|3504.58|3504.24|3504.24|0
1614157970000|2021-02-24 09:12:50|3504.21|3504.21|3504.21|3504.21|3504.21|3504.21|3504.21|3504.21|0
1614157980000|2021-02-24 09:13:00|3504.33|3504.33|3503.02|3503.02|3504.6|3504.6|3503.02|3503.02|0
1614157990000|2021-02-24 09:13:10|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|3503.18|0
1614158010000|2021-02-24 09:13:30|3503.24|3503.24|3503.24|3503.24|3503.34|3503.34|3503.24|3503.24|0
1614158020000|2021-02-24 09:13:40|3503.31|3503.31|3503.31|3503.31|3503.31|3503.31|3503.31|3503.31|0
1614158030000|2021-02-24 09:13:50|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|3503.71|0
1614158040000|2021-02-24 09:14:00|3503.03|3503.03|3502.35|3502.35|3503.03|3503.03|3502.35|3502.35|0
1614158060000|2021-02-24 09:14:20|3503.04|3503.04|3504.23|3504.23|3504.23|3504.23|3503.04|3503.04|0
1614158080000|2021-02-24 09:14:40|3504.73|3504.73|3505.3|3505.3|3506.09|3506.09|3504.73|3504.73|0
1614158100000|2021-02-24 09:15:00|3505.41|3505.41|3506.76|3506.76|3506.76|3506.76|3505.41|3505.41|0
1614158110000|2021-02-24 09:15:10|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|3506.37|0
1614158120000|2021-02-24 09:15:20|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|3506.47|0
1614158130000|2021-02-24 09:15:30|3506.13|3506.13|3506.71|3506.71|3506.71|3506.71|3506.13|3506.13|0
1614158140000|2021-02-24 09:15:40|3506.37|3506.37|3505.69|3505.69|3506.37|3506.37|3505.35|3505.35|0
1614158150000|2021-02-24 09:15:50|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|0
1614158160000|2021-02-24 09:16:00|3505.74|3505.74|3506.29|3506.29|3507.89|3507.89|3505.74|3505.74|0
1614158170000|2021-02-24 09:16:10|3506.34|3506.34|3506.29|3506.29|3506.34|3506.34|3506.29|3506.29|0
1614158190000|2021-02-24 09:16:30|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|3507.08|0
1614158210000|2021-02-24 09:16:50|3507.44|3507.44|3509.06|3509.06|3509.06|3509.06|3507.44|3507.44|0
1614158220000|2021-02-24 09:17:00|3508.72|3508.72|3508.46|3508.46|3508.72|3508.72|3508.38|3508.38|0
1614158240000|2021-02-24 09:17:20|3509.15|3509.15|3508.81|3508.81|3509.15|3509.15|3508.81|3508.81|0
1614158260000|2021-02-24 09:17:40|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|3508.41|0
1614158270000|2021-02-24 09:17:50|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|3508.81|0
1614158280000|2021-02-24 09:18:00|3508.65|3508.65|3509.33|3509.33|3509.33|3509.33|3508.65|3508.65|0
1614158290000|2021-02-24 09:18:10|3509.48|3509.48|3508|3508|3510.27|3510.27|3508|3508|0
1614158300000|2021-02-24 09:18:20|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|3507.37|0
1614158310000|2021-02-24 09:18:30|3508.56|3508.56|3508.17|3508.17|3508.96|3508.96|3508.17|3508.17|0
1614158320000|2021-02-24 09:18:40|3509.19|3509.19|3509.59|3509.59|3509.59|3509.59|3509.19|3509.19|0
1614158330000|2021-02-24 09:18:50|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|0
1614158350000|2021-02-24 09:19:10|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|3509.03|0
1614158360000|2021-02-24 09:19:20|3508.63|3508.63|3509.65|3509.65|3509.65|3509.65|3508.63|3508.63|0
1614158370000|2021-02-24 09:19:30|3509.31|3509.31|3510.11|3510.11|3510.11|3510.11|3509.31|3509.31|0
1614158390000|2021-02-24 09:19:50|3509.31|3509.31|3509.11|3509.11|3509.31|3509.31|3509.11|3509.11|0
1614158400000|2021-02-24 09:20:00|3508.43|3508.43|3508.71|3508.71|3508.87|3508.87|3508.43|3508.43|0
1614158410000|2021-02-24 09:20:10|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|3509.9|0
1614158420000|2021-02-24 09:20:20|3509.1|3509.1|3509.9|3509.9|3509.9|3509.9|3509.1|3509.1|0
1614158430000|2021-02-24 09:20:30|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|3510.24|0
1614158440000|2021-02-24 09:20:40|3510.64|3510.64|3511.45|3511.45|3511.45|3511.45|3510.64|3510.64|0
1614158450000|2021-02-24 09:20:50|3511.79|3511.79|3511.57|3511.57|3512.13|3512.13|3511.57|3511.57|0
1614158460000|2021-02-24 09:21:00|3511.17|3511.17|3511.01|3511.01|3511.17|3511.17|3510.49|3510.49|0
1614158470000|2021-02-24 09:21:10|3510.95|3510.95|3509.94|3509.94|3510.95|3510.95|3509.2|3509.2|0
1614158480000|2021-02-24 09:21:20|3510.28|3510.28|3511.24|3511.24|3511.31|3511.31|3510.28|3510.28|0
1614158490000|2021-02-24 09:21:30|3510.9|3510.9|3511.41|3511.41|3511.41|3511.41|3510.77|3510.77|0
1614158500000|2021-02-24 09:21:40|3510.73|3510.73|3510.64|3510.64|3510.73|3510.73|3510.64|3510.64|0
1614158520000|2021-02-24 09:22:00|3510.81|3510.81|3511.49|3511.49|3511.49|3511.49|3510.81|3510.81|0
1614158530000|2021-02-24 09:22:10|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|3511.71|0
1614158540000|2021-02-24 09:22:20|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|0
1614158550000|2021-02-24 09:22:30|3513.13|3513.13|3513.52|3513.52|3514.55|3514.55|3513.13|3513.13|0
1614158590000|2021-02-24 09:23:10|3512.73|3512.73|3513.66|3513.66|3513.66|3513.66|3512.73|3512.73|0
1614158600000|2021-02-24 09:23:20|3514|3514|3514|3514|3514|3514|3514|3514|0
1614158610000|2021-02-24 09:23:30|3514.4|3514.4|3514.8|3514.8|3514.8|3514.8|3514.4|3514.4|0
1614158620000|2021-02-24 09:23:40|3514.74|3514.74|3514.69|3514.69|3514.74|3514.74|3514.35|3514.35|0
1614158630000|2021-02-24 09:23:50|3515.37|3515.37|3514.58|3514.58|3515.37|3515.37|3514.58|3514.58|0
1614158640000|2021-02-24 09:24:00|3514.97|3514.97|3513.9|3513.9|3514.97|3514.97|3513.5|3513.5|0
1614158650000|2021-02-24 09:24:10|3514.29|3514.29|3514.77|3514.77|3514.99|3514.99|3514.29|3514.29|0
1614158660000|2021-02-24 09:24:20|3514.94|3514.94|3516.3|3516.3|3516.3|3516.3|3514.94|3514.94|0
1614158670000|2021-02-24 09:24:30|3516.36|3516.36|3516.19|3516.19|3516.36|3516.36|3516.19|3516.19|0
1614158680000|2021-02-24 09:24:40|3516.87|3516.87|3518.06|3518.06|3518.06|3518.06|3516.87|3516.87|0
1614158730000|2021-02-24 09:25:30|3518.48|3518.48|3517.52|3517.52|3518.65|3518.65|3517.12|3517.12|0
1614158740000|2021-02-24 09:25:40|3517.41|3517.41|3516.61|3516.61|3517.41|3517.41|3516.61|3516.61|0
1614158760000|2021-02-24 09:26:00|3516.7|3516.7|3516.7|3516.7|3516.85|3516.85|3516.7|3516.7|0
1614158770000|2021-02-24 09:26:10|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1614158780000|2021-02-24 09:26:20|3517.36|3517.36|3517.51|3517.51|3517.51|3517.51|3517.36|3517.36|0
1614158790000|2021-02-24 09:26:30|3517.85|3517.85|3518.1|3518.1|3518.1|3518.1|3517.85|3517.85|0
1614158800000|2021-02-24 09:26:40|3518.78|3518.78|3518.78|3518.78|3518.78|3518.78|3518.78|3518.78|0
1614158810000|2021-02-24 09:26:50|3519.12|3519.12|3520.29|3520.29|3520.29|3520.29|3519.12|3519.12|0
1614158820000|2021-02-24 09:27:00|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|0
1614158830000|2021-02-24 09:27:10|3520.87|3520.87|3520.7|3520.7|3520.95|3520.95|3520.53|3520.53|0
1614158840000|2021-02-24 09:27:20|3521.1|3521.1|3520.85|3520.85|3521.1|3521.1|3520.85|3520.85|0
1614158860000|2021-02-24 09:27:40|3520.51|3520.51|3520.27|3520.27|3520.51|3520.51|3520.27|3520.27|0
1614158870000|2021-02-24 09:27:50|3519.59|3519.59|3519.19|3519.19|3519.59|3519.59|3518.4|3518.4|0
1614158880000|2021-02-24 09:28:00|3519.36|3519.36|3519.5|3519.5|3519.5|3519.5|3519.36|3519.36|0
1614158890000|2021-02-24 09:28:10|3520.19|3520.19|3519.84|3519.84|3520.19|3520.19|3519.84|3519.84|0
1614158910000|2021-02-24 09:28:30|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|3519.76|0
1614158920000|2021-02-24 09:28:40|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|3518.97|0
1614158930000|2021-02-24 09:28:50|3518.89|3518.89|3517.16|3517.16|3518.89|3518.89|3517.16|3517.16|0
1614158940000|2021-02-24 09:29:00|3516.76|3516.76|3517.81|3517.81|3517.81|3517.81|3516.76|3516.76|0
1614158950000|2021-02-24 09:29:10|3517.12|3517.12|3517.12|3517.12|3517.12|3517.12|3517.12|3517.12|0
1614158960000|2021-02-24 09:29:20|3517.47|3517.47|3517.81|3517.81|3517.81|3517.81|3517.47|3517.47|0
1614158980000|2021-02-24 09:29:40|3519.86|3519.86|3520.25|3520.25|3520.25|3520.25|3519.86|3519.86|0
1614158990000|2021-02-24 09:29:50|3520.6|3520.6|3519.8|3519.8|3520.6|3520.6|3519.8|3519.8|0
1614159000000|2021-02-24 09:30:00|3520.05|3520.05|3520.1|3520.1|3520.1|3520.1|3519.88|3519.88|0
1614159010000|2021-02-24 09:30:10|3520.5|3520.5|3520.5|3520.5|3520.5|3520.5|3520.15|3520.15|0
1614159020000|2021-02-24 09:30:20|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.16|3520.16|0
1614159030000|2021-02-24 09:30:30|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|3519.54|0
1614159040000|2021-02-24 09:30:40|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|0
1614159050000|2021-02-24 09:30:50|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|0
1614159060000|2021-02-24 09:31:00|3518.91|3518.91|3515.68|3515.68|3518.91|3518.91|3515.61|3515.61|0
1614159070000|2021-02-24 09:31:10|3515.56|3515.56|3515.85|3515.85|3515.96|3515.96|3515.56|3515.56|0
1614159080000|2021-02-24 09:31:20|3515.6|3515.6|3515.67|3515.67|3515.67|3515.67|3515.6|3515.6|0
1614159100000|2021-02-24 09:31:40|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|3515.57|0
1614159120000|2021-02-24 09:32:00|3516.25|3516.25|3516.25|3516.25|3516.25|3516.25|3516.25|3516.25|0
1614159160000|2021-02-24 09:32:40|3515.91|3515.91|3514.43|3514.43|3515.91|3515.91|3514.43|3514.43|0
1614159170000|2021-02-24 09:32:50|3513.64|3513.64|3514.04|3514.04|3514.04|3514.04|3513.64|3513.64|0
1614159180000|2021-02-24 09:33:00|3513.7|3513.7|3514.49|3514.49|3514.49|3514.49|3513.7|3513.7|0
1614159200000|2021-02-24 09:33:20|3514.83|3514.83|3515.57|3515.57|3515.57|3515.57|3514.83|3514.83|0
1614159210000|2021-02-24 09:33:30|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|3515.32|0
1614159220000|2021-02-24 09:33:40|3514.64|3514.64|3514.64|3514.64|3514.64|3514.64|3514.64|3514.64|0
1614159230000|2021-02-24 09:33:50|3514.3|3514.3|3515.26|3515.26|3515.26|3515.26|3514.3|3514.3|0
1614159240000|2021-02-24 09:34:00|3515.14|3515.14|3515.14|3515.14|3515.14|3515.14|3515.14|3515.14|0
1614159250000|2021-02-24 09:34:10|3515.05|3515.05|3516.53|3516.53|3516.93|3516.93|3515.05|3515.05|0
1614159270000|2021-02-24 09:34:30|3516.93|3516.93|3518.03|3518.03|3518.03|3518.03|3516.93|3516.93|0
1614159280000|2021-02-24 09:34:40|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|0
1614159290000|2021-02-24 09:34:50|3519.17|3519.17|3520.88|3520.88|3520.88|3520.88|3519.17|3519.17|0
1614159300000|2021-02-24 09:35:00|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|3520.08|0
1614159330000|2021-02-24 09:35:30|3519.69|3519.69|3520.48|3520.48|3520.48|3520.48|3519.69|3519.69|0
1614159340000|2021-02-24 09:35:40|3519.11|3519.11|3518.72|3518.72|3519.11|3519.11|3518.72|3518.72|0
1614159350000|2021-02-24 09:35:50|3518.8|3518.8|3519.36|3519.36|3519.36|3519.36|3518.8|3518.8|0
1614159360000|2021-02-24 09:36:00|3519.42|3519.42|3519.76|3519.76|3519.76|3519.76|3519.42|3519.42|0
1614159380000|2021-02-24 09:36:20|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|3520.44|0
1614159390000|2021-02-24 09:36:30|3520.52|3520.52|3520.28|3520.28|3520.67|3520.67|3520.28|3520.28|0
1614159400000|2021-02-24 09:36:40|3520.67|3520.67|3520.32|3520.32|3521.07|3521.07|3520.32|3520.32|0
1614159410000|2021-02-24 09:36:50|3519.13|3519.13|3518.49|3518.49|3519.13|3519.13|3518.49|3518.49|0
1614159420000|2021-02-24 09:37:00|3519.28|3519.28|3519.28|3519.28|3519.45|3519.45|3519.28|3519.28|0
1614159430000|2021-02-24 09:37:10|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|3518.87|0
1614159440000|2021-02-24 09:37:20|3518.53|3518.53|3518.69|3518.69|3518.77|3518.77|3518.53|3518.53|0
1614159450000|2021-02-24 09:37:30|3519.09|3519.09|3519.88|3519.88|3520.27|3520.27|3519.09|3519.09|0
1614159460000|2021-02-24 09:37:40|3519.55|3519.55|3519.55|3519.55|3519.55|3519.55|3519.55|3519.55|0
1614159470000|2021-02-24 09:37:50|3519.47|3519.47|3519.63|3519.63|3519.63|3519.63|3519.47|3519.47|0
1614159480000|2021-02-24 09:38:00|3519.88|3519.88|3520.69|3520.69|3520.69|3520.69|3519.88|3519.88|0
1614159490000|2021-02-24 09:38:10|3520.94|3520.94|3525.22|3525.22|3525.22|3525.22|3520.85|3520.85|0
1614159500000|2021-02-24 09:38:20|3526.01|3526.01|3525.61|3525.61|3526.01|3526.01|3524.82|3524.82|0
1614159520000|2021-02-24 09:38:40|3525.96|3525.96|3526.3|3526.3|3526.3|3526.3|3525.96|3525.96|0
1614159530000|2021-02-24 09:38:50|3527.49|3527.49|3527.64|3527.64|3527.64|3527.64|3527.32|3527.32|0
1614159540000|2021-02-24 09:39:00|3528.04|3528.04|3528.04|3528.04|3528.83|3528.83|3528.04|3528.04|0
1614159550000|2021-02-24 09:39:10|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|3527.25|0
1614159560000|2021-02-24 09:39:20|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|0
1614159570000|2021-02-24 09:39:30|3529.15|3529.15|3528.81|3528.81|3529.31|3529.31|3528.81|3528.81|0
1614159590000|2021-02-24 09:39:50|3528.12|3528.12|3528.92|3528.92|3528.92|3528.92|3527.73|3527.73|0
1614159600000|2021-02-24 09:40:00|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|3528.92|3528.92|0
1614159610000|2021-02-24 09:40:10|3529.64|3529.64|3531|3531|3531.17|3531.17|3529.64|3529.64|0
1614159620000|2021-02-24 09:40:20|3530.21|3530.21|3529.25|3529.25|3530.44|3530.44|3529.25|3529.25|0
1614159630000|2021-02-24 09:40:30|3529.59|3529.59|3529.98|3529.98|3529.98|3529.98|3529.59|3529.59|0
1614159640000|2021-02-24 09:40:40|3530.32|3530.32|3529.92|3529.92|3530.32|3530.32|3529.92|3529.92|0
1614159650000|2021-02-24 09:40:50|3530.32|3530.32|3530.73|3530.73|3531.16|3531.16|3529.92|3529.92|0
1614159660000|2021-02-24 09:41:00|3531.03|3531.03|3532.63|3532.63|3532.71|3532.71|3531.03|3531.03|0
1614159670000|2021-02-24 09:41:10|3532.77|3532.77|3533.15|3533.15|3533.23|3533.23|3532.77|3532.77|0
1614159680000|2021-02-24 09:41:20|3532.99|3532.99|3532.99|3532.99|3532.99|3532.99|3532.19|3532.19|0
1614159700000|2021-02-24 09:41:40|3533.07|3533.07|3534.46|3534.46|3534.46|3534.46|3532.99|3532.99|0
1614159710000|2021-02-24 09:41:50|3534.86|3534.86|3536.83|3536.83|3536.83|3536.83|3534.86|3534.86|0
1614159720000|2021-02-24 09:42:00|3537.05|3537.05|3537.12|3537.12|3537.12|3537.12|3537.05|3537.05|0
1614159730000|2021-02-24 09:42:10|3537.52|3537.52|3535.48|3535.48|3537.52|3537.52|3535.48|3535.48|0
1614159740000|2021-02-24 09:42:20|3535.63|3535.63|3536.13|3536.13|3536.13|3536.13|3535.63|3535.63|0
1614159750000|2021-02-24 09:42:30|3536.71|3536.71|3538.49|3538.49|3538.49|3538.49|3536.71|3536.71|0
1614159760000|2021-02-24 09:42:40|3538.65|3538.65|3538.55|3538.55|3538.65|3538.65|3538.55|3538.55|0
1614159770000|2021-02-24 09:42:50|3536.96|3536.96|3536.02|3536.02|3536.96|3536.96|3536.02|3536.02|0
1614159800000|2021-02-24 09:43:20|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|0
1614159810000|2021-02-24 09:43:30|3536.07|3536.07|3536.07|3536.07|3536.07|3536.07|3536.07|3536.07|0
1614159820000|2021-02-24 09:43:40|3534.88|3534.88|3534.95|3534.95|3534.95|3534.95|3534.88|3534.88|0
1614159830000|2021-02-24 09:43:50|3536.14|3536.14|3536.13|3536.13|3536.14|3536.14|3535.8|3535.8|0
1614159840000|2021-02-24 09:44:00|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|0
1614159850000|2021-02-24 09:44:10|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|3535.63|0
1614159860000|2021-02-24 09:44:20|3536.42|3536.42|3536.08|3536.08|3536.42|3536.42|3536.08|3536.08|0
1614159870000|2021-02-24 09:44:30|3535.74|3535.74|3535.4|3535.4|3535.74|3535.74|3535.4|3535.4|0
1614159880000|2021-02-24 09:44:40|3534.71|3534.71|3534.71|3534.71|3534.71|3534.71|3534.71|3534.71|0
1614159890000|2021-02-24 09:44:50|3534.56|3534.56|3536.27|3536.27|3536.27|3536.27|3534.56|3534.56|0
1614159900000|2021-02-24 09:45:00|3536.2|3536.2|3535.73|3535.73|3536.2|3536.2|3535.73|3535.73|0
1614159910000|2021-02-24 09:45:10|3534.93|3534.93|3534.93|3534.93|3534.93|3534.93|3534.93|3534.93|0
1614159920000|2021-02-24 09:45:20|3535.33|3535.33|3535.3|3535.3|3535.64|3535.64|3535.3|3535.3|0
1614159940000|2021-02-24 09:45:40|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|0
1614159970000|2021-02-24 09:46:10|3535.35|3535.35|3535.43|3535.43|3535.43|3535.43|3535.35|3535.35|0
1614159980000|2021-02-24 09:46:20|3534.24|3534.24|3534.64|3534.64|3534.64|3534.64|3534.24|3534.24|0
1614160000000|2021-02-24 09:46:40|3534.24|3534.24|3534.81|3534.81|3534.81|3534.81|3534.24|3534.24|0
1614160010000|2021-02-24 09:46:50|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|0
1614160020000|2021-02-24 09:47:00|3533.95|3533.95|3533.62|3533.62|3533.95|3533.95|3533.62|3533.62|0
1614160030000|2021-02-24 09:47:10|3533.47|3533.47|3533.63|3533.63|3533.63|3533.63|3533.47|3533.47|0
1614160050000|2021-02-24 09:47:30|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|0
1614160070000|2021-02-24 09:47:50|3533.21|3533.21|3532.87|3532.87|3533.21|3533.21|3532.87|3532.87|0
1614160090000|2021-02-24 09:48:10|3532.47|3532.47|3532.07|3532.07|3532.47|3532.47|3532.07|3532.07|0
1614160100000|2021-02-24 09:48:20|3531.39|3531.39|3530.46|3530.46|3531.73|3531.73|3530.46|3530.46|0
1614160110000|2021-02-24 09:48:30|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|0
1614160130000|2021-02-24 09:48:50|3530.57|3530.57|3532.65|3532.65|3532.65|3532.65|3530.57|3530.57|0
1614160150000|2021-02-24 09:49:10|3533.34|3533.34|3533.73|3533.73|3533.73|3533.73|3533.34|3533.34|0
1614160160000|2021-02-24 09:49:20|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|3533.89|0
1614160170000|2021-02-24 09:49:30|3534.69|3534.69|3534.69|3534.69|3534.69|3534.69|3534.69|3534.69|0
1614160200000|2021-02-24 09:50:00|3535.37|3535.37|3536.85|3536.85|3536.85|3536.85|3534.97|3534.97|0
1614160210000|2021-02-24 09:50:10|3536.9|3536.9|3536.9|3536.9|3536.9|3536.9|3536.9|3536.9|0
1614160220000|2021-02-24 09:50:20|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|3537.69|0
1614160230000|2021-02-24 09:50:30|3538.04|3538.04|3538.38|3538.38|3538.38|3538.38|3538.04|3538.04|0
1614160240000|2021-02-24 09:50:40|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|3540.09|0
1614160250000|2021-02-24 09:50:50|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|0
1614160260000|2021-02-24 09:51:00|3540.43|3540.43|3542.2|3542.2|3542.2|3542.2|3540.43|3540.43|0
1614160270000|2021-02-24 09:51:10|3542.46|3542.46|3543.15|3543.15|3543.2|3543.2|3542.46|3542.46|0
1614160280000|2021-02-24 09:51:20|3542.81|3542.81|3543.24|3543.24|3543.24|3543.24|3542.21|3542.21|0
1614160290000|2021-02-24 09:51:30|3542.45|3542.45|3542.45|3542.45|3542.84|3542.84|3542.45|3542.45|0
1614160300000|2021-02-24 09:51:40|3540.97|3540.97|3541.65|3541.65|3541.65|3541.65|3540.97|3540.97|0
1614160320000|2021-02-24 09:52:00|3541.43|3541.43|3542.22|3542.22|3542.22|3542.22|3541.43|3541.43|0
1614160330000|2021-02-24 09:52:10|3543.25|3543.25|3543.59|3543.59|3543.59|3543.59|3543.25|3543.25|0
1614160340000|2021-02-24 09:52:20|3543.93|3543.93|3542.93|3542.93|3543.93|3543.93|3542.93|3542.93|0
1614160350000|2021-02-24 09:52:30|3542.53|3542.53|3542.53|3542.53|3542.53|3542.53|3542.53|3542.53|0
1614160360000|2021-02-24 09:52:40|3543.32|3543.32|3543.72|3543.72|3543.72|3543.72|3543.32|3543.32|0
1614160400000|2021-02-24 09:53:20|3542.93|3542.93|3542.93|3542.93|3542.93|3542.93|3542.93|3542.93|0
1614160410000|2021-02-24 09:53:30|3543.17|3543.17|3542.91|3542.91|3543.17|3543.17|3542.91|3542.91|0
1614160420000|2021-02-24 09:53:40|3542.57|3542.57|3542.18|3542.18|3542.57|3542.57|3542.18|3542.18|0
1614160430000|2021-02-24 09:53:50|3542.86|3542.86|3542.94|3542.94|3542.94|3542.94|3542.86|3542.86|0
1614160440000|2021-02-24 09:54:00|3542.69|3542.69|3543.71|3543.71|3544.4|3544.4|3542.69|3542.69|0
1614160450000|2021-02-24 09:54:10|3543.65|3543.65|3543.65|3543.65|3543.65|3543.65|3543.65|3543.65|0
1614160470000|2021-02-24 09:54:30|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|3543.82|0
1614160500000|2021-02-24 09:55:00|3545.01|3545.01|3545.69|3545.69|3546.43|3546.43|3545.01|3545.01|0
1614160510000|2021-02-24 09:55:10|3545.84|3545.84|3545.09|3545.09|3545.84|3545.84|3545.09|3545.09|0
1614160520000|2021-02-24 09:55:20|3544.75|3544.75|3546.11|3546.11|3546.11|3546.11|3544.75|3544.75|0
1614160530000|2021-02-24 09:55:30|3546.06|3546.06|3545.22|3545.22|3546.24|3546.24|3545.22|3545.22|0
1614160550000|2021-02-24 09:55:50|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|3544.82|0
1614160560000|2021-02-24 09:56:00|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|0
1614160570000|2021-02-24 09:56:10|3545.22|3545.22|3545.63|3545.63|3545.63|3545.63|3545.22|3545.22|0
1614160580000|2021-02-24 09:56:20|3545.3|3545.3|3546.33|3546.33|3546.33|3546.33|3545.3|3545.3|0
1614160590000|2021-02-24 09:56:30|3546.72|3546.72|3546.72|3546.72|3546.72|3546.72|3546.72|3546.72|0
1614160610000|2021-02-24 09:56:50|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1614160620000|2021-02-24 09:57:00|3546.08|3546.08|3546.08|3546.08|3546.08|3546.08|3545.4|3545.4|0
1614160630000|2021-02-24 09:57:10|3545.74|3545.74|3545.74|3545.74|3545.74|3545.74|3545.74|3545.74|0
1614160640000|2021-02-24 09:57:20|3546.07|3546.07|3546.07|3546.07|3546.07|3546.07|3546.07|3546.07|0
1614160650000|2021-02-24 09:57:30|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|0
1614160660000|2021-02-24 09:57:40|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|3546.41|0
1614160670000|2021-02-24 09:57:50|3544.82|3544.82|3543.78|3543.78|3544.82|3544.82|3543.78|3543.78|0
1614160680000|2021-02-24 09:58:00|3544.2|3544.2|3544.2|3544.2|3544.2|3544.2|3544.2|3544.2|0
1614160690000|2021-02-24 09:58:10|3543.88|3543.88|3544.27|3544.27|3544.27|3544.27|3543.88|3543.88|0
1614160700000|2021-02-24 09:58:20|3544.62|3544.62|3542.92|3542.92|3544.62|3544.62|3542.92|3542.92|0
1614160710000|2021-02-24 09:58:30|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|0
1614160720000|2021-02-24 09:58:40|3542.44|3542.44|3542.44|3542.44|3542.44|3542.44|3542.44|3542.44|0
1614160730000|2021-02-24 09:58:50|3542.36|3542.36|3541.94|3541.94|3542.36|3542.36|3541.94|3541.94|0
1614160750000|2021-02-24 09:59:10|3541.6|3541.6|3541.55|3541.55|3541.6|3541.6|3541.2|3541.2|0
1614160760000|2021-02-24 09:59:20|3541.38|3541.38|3540.39|3540.39|3542.4|3542.4|3540.39|3540.39|0
1614160770000|2021-02-24 09:59:30|3540|3540|3539.48|3539.48|3540|3540|3539.48|3539.48|0
1614160780000|2021-02-24 09:59:40|3539.59|3539.59|3539.59|3539.59|3539.59|3539.59|3539.59|3539.59|0
1614160790000|2021-02-24 09:59:50|3539.71|3539.71|3538.97|3538.97|3539.71|3539.71|3538.97|3538.97|0
1614160800000|2021-02-24 10:00:00|3539.31|3539.31|3539.47|3539.47|3539.47|3539.47|3539.31|3539.31|0
1614160810000|2021-02-24 10:00:10|3539.4|3539.4|3540.12|3540.12|3540.12|3540.12|3539.32|3539.32|0
1614160820000|2021-02-24 10:00:20|3539.97|3539.97|3539.52|3539.52|3539.97|3539.97|3539.29|3539.29|0
1614160830000|2021-02-24 10:00:30|3539.68|3539.68|3538.57|3538.57|3539.93|3539.93|3538.57|3538.57|0
1614160860000|2021-02-24 10:01:00|3537.77|3537.77|3538.51|3538.51|3538.51|3538.51|3537.14|3537.14|0
1614160870000|2021-02-24 10:01:10|3538.67|3538.67|3538.67|3538.67|3540.26|3540.26|3538.67|3538.67|0
1614160890000|2021-02-24 10:01:30|3537.88|3537.88|3536.33|3536.33|3538.04|3538.04|3536.33|3536.33|0
1614160900000|2021-02-24 10:01:40|3536.73|3536.73|3536.73|3536.73|3536.73|3536.73|3536.73|3536.73|0
1614160910000|2021-02-24 10:01:50|3536.57|3536.57|3537.25|3537.25|3537.25|3537.25|3536.57|3536.57|0
1614160930000|2021-02-24 10:02:10|3538.27|3538.27|3538.4|3538.4|3538.49|3538.49|3538.27|3538.27|0
1614160940000|2021-02-24 10:02:20|3538.75|3538.75|3538.75|3538.75|3538.75|3538.75|3538.75|3538.75|0
1614160950000|2021-02-24 10:02:30|3539.08|3539.08|3539.23|3539.23|3539.91|3539.91|3539.08|3539.08|0
1614160960000|2021-02-24 10:02:40|3538.99|3538.99|3540.58|3540.58|3540.58|3540.58|3538.99|3538.99|0
1614160970000|2021-02-24 10:02:50|3540.46|3540.46|3537.96|3537.96|3540.46|3540.46|3537.96|3537.96|0
1614160980000|2021-02-24 10:03:00|3536.77|3536.77|3536.77|3536.77|3536.77|3536.77|3536.77|3536.77|0
1614160990000|2021-02-24 10:03:10|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|0
1614161000000|2021-02-24 10:03:20|3536.35|3536.35|3536.47|3536.47|3536.47|3536.47|3536.35|3536.35|0
1614161020000|2021-02-24 10:03:40|3536.95|3536.95|3537|3537|3537|3537|3536.95|3536.95|0
1614161040000|2021-02-24 10:04:00|3535.64|3535.64|3535.76|3535.76|3535.76|3535.76|3535.64|3535.64|0
1614161080000|2021-02-24 10:04:40|3535.67|3535.67|3535.75|3535.75|3535.75|3535.75|3535.67|3535.67|0
1614161090000|2021-02-24 10:04:50|3535.89|3535.89|3536.31|3536.31|3536.99|3536.99|3535.89|3535.89|0
1614161100000|2021-02-24 10:05:00|3536.99|3536.99|3534.24|3534.24|3536.99|3536.99|3534.24|3534.24|0
1614161110000|2021-02-24 10:05:10|3534.64|3534.64|3536.01|3536.01|3536.01|3536.01|3534.64|3534.64|0
1614161120000|2021-02-24 10:05:20|3537.04|3537.04|3536.94|3536.94|3537.04|3537.04|3536.69|3536.69|0
1614161130000|2021-02-24 10:05:30|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|0
1614161140000|2021-02-24 10:05:40|3536.26|3536.26|3535.35|3535.35|3536.26|3536.26|3535.35|3535.35|0
1614161150000|2021-02-24 10:05:50|3535.59|3535.59|3535.59|3535.59|3535.59|3535.59|3535.59|3535.59|0
1614161160000|2021-02-24 10:06:00|3535.99|3535.99|3535.98|3535.98|3535.99|3535.99|3535.94|3535.94|0
1614161170000|2021-02-24 10:06:10|3536.2|3536.2|3536.28|3536.28|3536.28|3536.28|3536.2|3536.2|0
1614161180000|2021-02-24 10:06:20|3536.33|3536.33|3535.64|3535.64|3536.85|3536.85|3535.64|3535.64|0
1614161190000|2021-02-24 10:06:30|3535.85|3535.85|3536.26|3536.26|3536.26|3536.26|3535.85|3535.85|0
1614161200000|2021-02-24 10:06:40|3536.42|3536.42|3537.61|3537.61|3537.61|3537.61|3536.42|3536.42|0
1614161210000|2021-02-24 10:06:50|3537.26|3537.26|3537.77|3537.77|3538.29|3538.29|3537.26|3537.26|0
1614161220000|2021-02-24 10:07:00|3537.88|3537.88|3538.94|3538.94|3538.94|3538.94|3537.67|3537.67|0
1614161230000|2021-02-24 10:07:10|3539.02|3539.02|3538.29|3538.29|3539.02|3539.02|3538.23|3538.23|0
1614161240000|2021-02-24 10:07:20|3538.21|3538.21|3537.88|3537.88|3538.46|3538.46|3537.88|3537.88|0
1614161250000|2021-02-24 10:07:30|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|0
1614161260000|2021-02-24 10:07:40|3537.46|3537.46|3536.89|3536.89|3537.46|3537.46|3536.89|3536.89|0
1614161270000|2021-02-24 10:07:50|3536.65|3536.65|3536.65|3536.65|3536.65|3536.65|3536.65|3536.65|0
1614161280000|2021-02-24 10:08:00|3537.04|3537.04|3537.04|3537.04|3537.04|3537.04|3537.04|3537.04|0
1614161290000|2021-02-24 10:08:10|3536.92|3536.92|3537.16|3537.16|3537.16|3537.16|3536.92|3536.92|0
1614161300000|2021-02-24 10:08:20|3536.37|3536.37|3535.64|3535.64|3536.37|3536.37|3535.64|3535.64|0
1614161310000|2021-02-24 10:08:30|3534.96|3534.96|3535.35|3535.35|3535.35|3535.35|3534.96|3534.96|0
1614161320000|2021-02-24 10:08:40|3535.59|3535.59|3535.34|3535.34|3535.59|3535.59|3535.34|3535.34|0
1614161330000|2021-02-24 10:08:50|3535.49|3535.49|3535.55|3535.55|3535.55|3535.55|3535.49|3535.49|0
1614161340000|2021-02-24 10:09:00|3536.23|3536.23|3535.89|3535.89|3536.23|3536.23|3535.89|3535.89|0
1614161350000|2021-02-24 10:09:10|3535.78|3535.78|3538.18|3538.18|3538.18|3538.18|3535.78|3535.78|0
1614161360000|2021-02-24 10:09:20|3538.57|3538.57|3538.18|3538.18|3538.57|3538.57|3538.18|3538.18|0
1614161370000|2021-02-24 10:09:30|3538.34|3538.34|3541.41|3541.41|3542.07|3542.07|3538.34|3538.34|0
1614161380000|2021-02-24 10:09:40|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|3541.32|0
1614161390000|2021-02-24 10:09:50|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|0
1614161400000|2021-02-24 10:10:00|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|0
1614161410000|2021-02-24 10:10:10|3541.31|3541.31|3540.52|3540.52|3541.31|3541.31|3540.52|3540.52|0
1614161420000|2021-02-24 10:10:20|3541.2|3541.2|3541.76|3541.76|3541.97|3541.97|3541.2|3541.2|0
1614161440000|2021-02-24 10:10:40|3541.53|3541.53|3541.56|3541.56|3541.56|3541.56|3541.31|3541.31|0
1614161450000|2021-02-24 10:10:50|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|3541.71|0
1614161460000|2021-02-24 10:11:00|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|0
1614161470000|2021-02-24 10:11:10|3542.84|3542.84|3544.03|3544.03|3544.03|3544.03|3542.84|3542.84|0
1614161480000|2021-02-24 10:11:20|3544.18|3544.18|3544.52|3544.52|3544.52|3544.52|3544.18|3544.18|0
1614161490000|2021-02-24 10:11:30|3544.77|3544.77|3545.96|3545.96|3545.96|3545.96|3544.77|3544.77|0
1614161500000|2021-02-24 10:11:40|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|0
1614161530000|2021-02-24 10:12:10|3547.33|3547.33|3546.9|3546.9|3547.33|3547.33|3546.9|3546.9|0
1614161540000|2021-02-24 10:12:20|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|3546.51|0
1614161550000|2021-02-24 10:12:30|3546.85|3546.85|3548.04|3548.04|3548.29|3548.29|3546.85|3546.85|0
1614161560000|2021-02-24 10:12:40|3548.29|3548.29|3547.55|3547.55|3548.29|3548.29|3547.55|3547.55|0
1614161570000|2021-02-24 10:12:50|3547.89|3547.89|3547.89|3547.89|3547.89|3547.89|3547.89|3547.89|0
1614161590000|2021-02-24 10:13:10|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|3547.97|0
1614161620000|2021-02-24 10:13:40|3548.32|3548.32|3547.96|3547.96|3548.32|3548.32|3547.96|3547.96|0
1614161630000|2021-02-24 10:13:50|3547.62|3547.62|3547.56|3547.56|3547.62|3547.62|3547.56|3547.56|0
1614161640000|2021-02-24 10:14:00|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|0
1614161650000|2021-02-24 10:14:10|3547.08|3547.08|3547|3547|3547.08|3547.08|3547|3547|0
1614161670000|2021-02-24 10:14:30|3546.92|3546.92|3547.15|3547.15|3547.15|3547.15|3546.92|3546.92|0
1614161680000|2021-02-24 10:14:40|3545.28|3545.28|3545.28|3545.28|3545.28|3545.28|3545.28|3545.28|0
1614161690000|2021-02-24 10:14:50|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|0
1614161700000|2021-02-24 10:15:00|3546.07|3546.07|3546.47|3546.47|3546.75|3546.75|3546.07|3546.07|0
1614161710000|2021-02-24 10:15:10|3546.81|3546.81|3546.96|3546.96|3546.96|3546.96|3546.81|3546.81|0
1614161720000|2021-02-24 10:15:20|3547.11|3547.11|3546.77|3546.77|3547.11|3547.11|3546.77|3546.77|0
1614161730000|2021-02-24 10:15:30|3545.97|3545.97|3545.56|3545.56|3545.97|3545.97|3545.16|3545.16|0
1614161750000|2021-02-24 10:15:50|3545.71|3545.71|3545.47|3545.47|3546.39|3546.39|3545.47|3545.47|0
1614161770000|2021-02-24 10:16:10|3546.49|3546.49|3546.84|3546.84|3546.84|3546.84|3546.49|3546.49|0
1614161780000|2021-02-24 10:16:20|3547.52|3547.52|3547.52|3547.52|3547.52|3547.52|3547.52|3547.52|0
1614161800000|2021-02-24 10:16:40|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|0
1614161810000|2021-02-24 10:16:50|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|0
1614161820000|2021-02-24 10:17:00|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|3547.69|0
1614161830000|2021-02-24 10:17:10|3548.03|3548.03|3548.43|3548.43|3548.43|3548.43|3548.03|3548.03|0
1614161840000|2021-02-24 10:17:20|3548.7|3548.7|3548.7|3548.7|3548.7|3548.7|3548.7|3548.7|0
1614161850000|2021-02-24 10:17:30|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|0
1614161860000|2021-02-24 10:17:40|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|0
1614161870000|2021-02-24 10:17:50|3548.64|3548.64|3548.3|3548.3|3548.64|3548.64|3548.3|3548.3|0
1614161880000|2021-02-24 10:18:00|3547.96|3547.96|3547.88|3547.88|3547.96|3547.96|3547.88|3547.88|0
1614161890000|2021-02-24 10:18:10|3548.04|3548.04|3546.25|3546.25|3548.12|3548.12|3546.25|3546.25|0
1614161910000|2021-02-24 10:18:30|3546.33|3546.33|3546.81|3546.81|3546.81|3546.81|3546.33|3546.33|0
1614161920000|2021-02-24 10:18:40|3547.49|3547.49|3547.83|3547.83|3547.83|3547.83|3547.49|3547.49|0
1614161930000|2021-02-24 10:18:50|3548.07|3548.07|3548.29|3548.29|3548.29|3548.29|3547.95|3547.95|0
1614161940000|2021-02-24 10:19:00|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|0
1614161950000|2021-02-24 10:19:10|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|3547.56|0
1614161970000|2021-02-24 10:19:30|3548.35|3548.35|3548.1|3548.1|3548.35|3548.35|3548.1|3548.1|0
1614161980000|2021-02-24 10:19:40|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|0
1614161990000|2021-02-24 10:19:50|3548.23|3548.23|3547.89|3547.89|3548.23|3548.23|3547.89|3547.89|0
1614162000000|2021-02-24 10:20:00|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|0
1614162010000|2021-02-24 10:20:10|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|0
1614162020000|2021-02-24 10:20:20|3548.74|3548.74|3548.97|3548.97|3548.97|3548.97|3548.57|3548.57|0
1614162030000|2021-02-24 10:20:30|3548.64|3548.64|3548.75|3548.75|3549.09|3549.09|3548.64|3548.64|0
1614162040000|2021-02-24 10:20:40|3548.89|3548.89|3548.89|3548.89|3548.89|3548.89|3548.89|3548.89|0
1614162060000|2021-02-24 10:21:00|3548.55|3548.55|3549.84|3549.84|3550.24|3550.24|3548.48|3548.48|0
1614162070000|2021-02-24 10:21:10|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|0
1614162080000|2021-02-24 10:21:20|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|0
1614162090000|2021-02-24 10:21:30|3547.85|3547.85|3547.85|3547.85|3547.85|3547.85|3547.85|3547.85|0
1614162100000|2021-02-24 10:21:40|3547.69|3547.69|3547.35|3547.35|3547.69|3547.69|3547.35|3547.35|0
1614162110000|2021-02-24 10:21:50|3546.95|3546.95|3548.32|3548.32|3548.32|3548.32|3546.95|3546.95|0
1614162120000|2021-02-24 10:22:00|3547.98|3547.98|3547.29|3547.29|3547.98|3547.98|3547.29|3547.29|0
1614162130000|2021-02-24 10:22:10|3547.04|3547.04|3547.13|3547.13|3547.13|3547.13|3546.96|3546.96|0
1614162170000|2021-02-24 10:22:50|3547.47|3547.47|3547.13|3547.13|3547.47|3547.47|3547.13|3547.13|0
1614162180000|2021-02-24 10:23:00|3547.05|3547.05|3547.13|3547.13|3547.13|3547.13|3547.05|3547.05|0
1614162190000|2021-02-24 10:23:10|3547.62|3547.62|3547.83|3547.83|3548.06|3548.06|3547.62|3547.62|0
1614162200000|2021-02-24 10:23:20|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|3548.22|0
1614162210000|2021-02-24 10:23:30|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|0
1614162220000|2021-02-24 10:23:40|3549.09|3549.09|3549.03|3549.03|3549.09|3549.09|3548.93|3548.93|0
1614162230000|2021-02-24 10:23:50|3548.64|3548.64|3548.24|3548.24|3548.64|3548.64|3548.24|3548.24|0
1614162240000|2021-02-24 10:24:00|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|0
1614162250000|2021-02-24 10:24:10|3548.23|3548.23|3548.62|3548.62|3548.62|3548.62|3548.23|3548.23|0
1614162260000|2021-02-24 10:24:20|3549.02|3549.02|3549.02|3549.02|3549.02|3549.02|3549.02|3549.02|0
1614162290000|2021-02-24 10:24:50|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|3548.62|0
1614162300000|2021-02-24 10:25:00|3547.94|3547.94|3547.79|3547.79|3547.94|3547.94|3547.45|3547.45|0
1614162340000|2021-02-24 10:25:40|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|3548.12|0
1614162350000|2021-02-24 10:25:50|3548.2|3548.2|3548.6|3548.6|3548.6|3548.6|3548.2|3548.2|0
1614162370000|2021-02-24 10:26:10|3548.67|3548.67|3549|3549|3549|3549|3548.67|3548.67|0
1614162380000|2021-02-24 10:26:20|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|3549.4|0
1614162390000|2021-02-24 10:26:30|3548.71|3548.71|3548.24|3548.24|3548.71|3548.71|3548.24|3548.24|0
1614162410000|2021-02-24 10:26:50|3548.4|3548.4|3549.76|3549.76|3549.85|3549.85|3548.06|3548.06|0
1614162420000|2021-02-24 10:27:00|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|0
1614162440000|2021-02-24 10:27:20|3550.01|3550.01|3550.01|3550.01|3550.01|3550.01|3550.01|3550.01|0
1614162480000|2021-02-24 10:28:00|3550.41|3550.41|3550.01|3550.01|3550.41|3550.41|3550.01|3550.01|0
1614162490000|2021-02-24 10:28:10|3550.13|3550.13|3551.17|3551.17|3551.17|3551.17|3550.13|3550.13|0
1614162510000|2021-02-24 10:28:30|3551.42|3551.42|3551.02|3551.02|3551.42|3551.42|3551.02|3551.02|0
1614162520000|2021-02-24 10:28:40|3550.97|3550.97|3550.92|3550.92|3551.26|3551.26|3550.92|3550.92|0
1614162530000|2021-02-24 10:28:50|3550.52|3550.52|3550.58|3550.58|3550.92|3550.92|3550.52|3550.52|0
1614162540000|2021-02-24 10:29:00|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|0
1614162550000|2021-02-24 10:29:10|3550.56|3550.56|3550.39|3550.39|3550.56|3550.56|3550.39|3550.39|0
1614162560000|2021-02-24 10:29:20|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|0
1614162570000|2021-02-24 10:29:30|3549.87|3549.87|3549.87|3549.87|3549.87|3549.87|3549.87|3549.87|0
1614162580000|2021-02-24 10:29:40|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|0
1614162600000|2021-02-24 10:30:00|3550.37|3550.37|3549.22|3549.22|3550.37|3550.37|3548.95|3548.95|0
1614162610000|2021-02-24 10:30:10|3549.56|3549.56|3549.9|3549.9|3549.9|3549.9|3549.56|3549.56|0
1614162620000|2021-02-24 10:30:20|3550.24|3550.24|3550.59|3550.59|3550.59|3550.59|3550.24|3550.24|0
1614162630000|2021-02-24 10:30:30|3550.98|3550.98|3554.44|3554.44|3554.44|3554.44|3550.98|3550.98|0
1614162640000|2021-02-24 10:30:40|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|0
1614162650000|2021-02-24 10:30:50|3554.86|3554.86|3554.64|3554.64|3554.86|3554.86|3554.64|3554.64|0
1614162660000|2021-02-24 10:31:00|3554.79|3554.79|3554.51|3554.51|3554.95|3554.95|3554.45|3554.45|0
1614162670000|2021-02-24 10:31:10|3554.85|3554.85|3554.85|3554.85|3554.85|3554.85|3554.85|3554.85|0
1614162680000|2021-02-24 10:31:20|3555.24|3555.24|3555.64|3555.64|3555.64|3555.64|3555.24|3555.24|0
1614162690000|2021-02-24 10:31:30|3555.98|3555.98|3555.98|3555.98|3555.98|3555.98|3555.98|3555.98|0
1614162700000|2021-02-24 10:31:40|3557.17|3557.17|3557.42|3557.42|3557.42|3557.42|3557.17|3557.17|0
1614162710000|2021-02-24 10:31:50|3557.76|3557.76|3557.76|3557.76|3557.76|3557.76|3557.76|3557.76|0
1614162720000|2021-02-24 10:32:00|3558|3558|3557.55|3557.55|3558|3558|3557.55|3557.55|0
1614162730000|2021-02-24 10:32:10|3557.21|3557.21|3557.21|3557.21|3557.21|3557.21|3557.21|3557.21|0
1614162750000|2021-02-24 10:32:30|3557.61|3557.61|3557.52|3557.52|3557.61|3557.61|3557.52|3557.52|0
1614162760000|2021-02-24 10:32:40|3557.13|3557.13|3556.73|3556.73|3557.52|3557.52|3556.73|3556.73|0
1614162790000|2021-02-24 10:33:10|3556.56|3556.56|3556.56|3556.56|3556.56|3556.56|3556.22|3556.22|0
1614162800000|2021-02-24 10:33:20|3555.88|3555.88|3556.67|3556.67|3556.67|3556.67|3555.88|3555.88|0
1614162810000|2021-02-24 10:33:30|3556.53|3556.53|3556.18|3556.18|3556.53|3556.53|3556.18|3556.18|0
1614162840000|2021-02-24 10:34:00|3554.6|3554.6|3554.64|3554.64|3554.98|3554.98|3554.18|3554.18|0
1614162850000|2021-02-24 10:34:10|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|0
1614162880000|2021-02-24 10:34:40|3553.9|3553.9|3553.58|3553.58|3553.9|3553.9|3553.58|3553.58|0
1614162890000|2021-02-24 10:34:50|3553.92|3553.92|3553.76|3553.76|3553.98|3553.98|3553.76|3553.76|0
1614162900000|2021-02-24 10:35:00|3554.01|3554.01|3553.7|3553.7|3554.09|3554.09|3553.7|3553.7|0
1614162930000|2021-02-24 10:35:30|3553.55|3553.55|3553.47|3553.47|3553.55|3553.55|3553.47|3553.47|0
1614162940000|2021-02-24 10:35:40|3553.53|3553.53|3553.87|3553.87|3553.87|3553.87|3553.08|3553.08|0
1614162950000|2021-02-24 10:35:50|3553.82|3553.82|3552.71|3552.71|3553.82|3553.82|3552.71|3552.71|0
1614162960000|2021-02-24 10:36:00|3552.46|3552.46|3552.46|3552.46|3552.46|3552.46|3552.46|3552.46|0
1614162970000|2021-02-24 10:36:10|3552.13|3552.13|3551|3551|3552.13|3552.13|3551|3551|0
1614163000000|2021-02-24 10:36:40|3550.76|3550.76|3550.76|3550.76|3550.76|3550.76|3550.76|3550.76|0
1614163010000|2021-02-24 10:36:50|3551.28|3551.28|3552.44|3552.44|3552.44|3552.44|3551.28|3551.28|0
1614163020000|2021-02-24 10:37:00|3552.53|3552.53|3552.72|3552.72|3552.72|3552.72|3552.37|3552.37|0
1614163030000|2021-02-24 10:37:10|3553.11|3553.11|3552.77|3552.77|3553.11|3553.11|3552.77|3552.77|0
1614163040000|2021-02-24 10:37:20|3552.61|3552.61|3552.26|3552.26|3552.61|3552.61|3552.26|3552.26|0
1614163050000|2021-02-24 10:37:30|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|0
1614163060000|2021-02-24 10:37:40|3551.53|3551.53|3552.01|3552.01|3552.17|3552.17|3551.53|3551.53|0
1614163070000|2021-02-24 10:37:50|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|0
1614163080000|2021-02-24 10:38:00|3553.25|3553.25|3553.25|3553.25|3553.36|3553.36|3553.25|3553.25|0
1614163090000|2021-02-24 10:38:10|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|3553.65|0
1614163110000|2021-02-24 10:38:30|3553.25|3553.25|3553.4|3553.4|3553.4|3553.4|3553.25|3553.25|0
1614163130000|2021-02-24 10:38:50|3553.19|3553.19|3553.14|3553.14|3553.19|3553.19|3553.14|3553.14|0
1614163140000|2021-02-24 10:39:00|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|3553.53|0
1614163150000|2021-02-24 10:39:10|3553.41|3553.41|3553.41|3553.41|3553.41|3553.41|3553.41|3553.41|0
1614163160000|2021-02-24 10:39:20|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|0
1614163170000|2021-02-24 10:39:30|3553.71|3553.71|3553.6|3553.6|3553.77|3553.77|3553.6|3553.6|0
1614163210000|2021-02-24 10:40:10|3553.69|3553.69|3553.86|3553.86|3554.03|3554.03|3553.69|3553.69|0
1614163220000|2021-02-24 10:40:20|3553.52|3553.52|3552.84|3552.84|3553.52|3553.52|3552.84|3552.84|0
1614163230000|2021-02-24 10:40:30|3552.5|3552.5|3549.72|3549.72|3552.5|3552.5|3549.72|3549.72|0
1614163240000|2021-02-24 10:40:40|3549.38|3549.38|3550.17|3550.17|3550.17|3550.17|3548.98|3548.98|0
1614163250000|2021-02-24 10:40:50|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|0
1614163260000|2021-02-24 10:41:00|3548.98|3548.98|3548.9|3548.9|3548.98|3548.98|3548.9|3548.9|0
1614163270000|2021-02-24 10:41:10|3550.95|3550.95|3552.28|3552.28|3557.49|3557.49|3550.95|3550.95|0
1614163280000|2021-02-24 10:41:20|3551.94|3551.94|3553.65|3553.65|3554.33|3554.33|3551.94|3551.94|0
1614163290000|2021-02-24 10:41:30|3553.31|3553.31|3553.65|3553.65|3553.65|3553.65|3552.97|3552.97|0
1614163300000|2021-02-24 10:41:40|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|0
1614163320000|2021-02-24 10:42:00|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|3552.97|0
1614163330000|2021-02-24 10:42:10|3552.86|3552.86|3552.81|3552.81|3552.86|3552.86|3552.81|3552.81|0
1614163340000|2021-02-24 10:42:20|3552.47|3552.47|3551.39|3551.39|3552.47|3552.47|3551.39|3551.39|0
1614163350000|2021-02-24 10:42:30|3551.78|3551.78|3551.44|3551.44|3551.78|3551.78|3551.44|3551.44|0
1614163360000|2021-02-24 10:42:40|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|0
1614163370000|2021-02-24 10:42:50|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1614163380000|2021-02-24 10:43:00|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|3551.1|0
1614163390000|2021-02-24 10:43:10|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|0
1614163410000|2021-02-24 10:43:30|3550.43|3550.43|3548.95|3548.95|3550.43|3550.43|3548.95|3548.95|0
1614163420000|2021-02-24 10:43:40|3549.17|3549.17|3548.43|3548.43|3549.17|3549.17|3548.43|3548.43|0
1614163430000|2021-02-24 10:43:50|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|0
1614163440000|2021-02-24 10:44:00|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|0
1614163450000|2021-02-24 10:44:10|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|0
1614163460000|2021-02-24 10:44:20|3547.75|3547.75|3547.41|3547.41|3547.75|3547.75|3547.41|3547.41|0
1614163470000|2021-02-24 10:44:30|3547.82|3547.82|3548.07|3548.07|3548.07|3548.07|3547.82|3547.82|0
1614163480000|2021-02-24 10:44:40|3548.32|3548.32|3548.57|3548.57|3548.57|3548.57|3548.32|3548.32|0
1614163490000|2021-02-24 10:44:50|3548.23|3548.23|3547.89|3547.89|3548.23|3548.23|3547.89|3547.89|0
1614163500000|2021-02-24 10:45:00|3547.77|3547.77|3547.77|3547.77|3547.77|3547.77|3547.77|3547.77|0
1614163510000|2021-02-24 10:45:10|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|3547.08|0
1614163540000|2021-02-24 10:45:40|3546.04|3546.04|3541.72|3541.72|3546.04|3546.04|3541.42|3541.42|0
1614163550000|2021-02-24 10:45:50|3541.64|3541.64|3540.96|3540.96|3541.64|3541.64|3540.96|3540.96|0
1614163560000|2021-02-24 10:46:00|3541.08|3541.08|3541.93|3541.93|3542.27|3542.27|3541.08|3541.08|0
1614163570000|2021-02-24 10:46:10|3541.77|3541.77|3541.77|3541.77|3541.77|3541.77|3541.77|3541.77|0
1614163580000|2021-02-24 10:46:20|3541.5|3541.5|3539.82|3539.82|3541.5|3541.5|3539.82|3539.82|0
1614163590000|2021-02-24 10:46:30|3539.75|3539.75|3538.5|3538.5|3539.75|3539.75|3538.5|3538.5|0
1614163600000|2021-02-24 10:46:40|3538.11|3538.11|3537.25|3537.25|3538.5|3538.5|3536.8|3536.8|0
1614163610000|2021-02-24 10:46:50|3537.64|3537.64|3537.3|3537.3|3537.64|3537.64|3537.3|3537.3|0
1614163620000|2021-02-24 10:47:00|3537.45|3537.45|3536.43|3536.43|3537.45|3537.45|3536.43|3536.43|0
1614163640000|2021-02-24 10:47:20|3536.77|3536.77|3535.4|3535.4|3536.77|3536.77|3535.4|3535.4|0
1614163650000|2021-02-24 10:47:30|3535.1|3535.1|3535.1|3535.1|3535.1|3535.1|3535.1|3535.1|0
1614163670000|2021-02-24 10:47:50|3535.44|3535.44|3535.84|3535.84|3535.84|3535.84|3535.44|3535.44|0
1614163680000|2021-02-24 10:48:00|3537.21|3537.21|3538|3538|3538|3538|3537.21|3537.21|0
1614163690000|2021-02-24 10:48:10|3537.75|3537.75|3537.99|3537.99|3537.99|3537.99|3537.75|3537.75|0
1614163700000|2021-02-24 10:48:20|3537.65|3537.65|3537.99|3537.99|3537.99|3537.99|3537.65|3537.65|0
1614163710000|2021-02-24 10:48:30|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|0
1614163730000|2021-02-24 10:48:50|3538.35|3538.35|3538.45|3538.45|3538.45|3538.45|3538.35|3538.35|0
1614163740000|2021-02-24 10:49:00|3538.37|3538.37|3538.52|3538.52|3538.52|3538.52|3538.37|3538.37|0
1614163750000|2021-02-24 10:49:10|3538.67|3538.67|3538.67|3538.67|3538.67|3538.67|3538.67|3538.67|0
1614163760000|2021-02-24 10:49:20|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|0
1614163770000|2021-02-24 10:49:30|3539.38|3539.38|3539.38|3539.38|3539.38|3539.38|3539.38|3539.38|0
1614163790000|2021-02-24 10:49:50|3540.17|3540.17|3540.17|3540.17|3540.17|3540.17|3540.17|3540.17|0
1614163810000|2021-02-24 10:50:10|3540.57|3540.57|3541.68|3541.68|3541.68|3541.68|3540.57|3540.57|0
1614163820000|2021-02-24 10:50:20|3541.9|3541.9|3542.54|3542.54|3542.54|3542.54|3541.9|3541.9|0
1614163830000|2021-02-24 10:50:30|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|0
1614163840000|2021-02-24 10:50:40|3543.49|3543.49|3543.49|3543.49|3543.49|3543.49|3543.49|3543.49|0
1614163850000|2021-02-24 10:50:50|3543.41|3543.41|3543.32|3543.32|3543.49|3543.49|3543.32|3543.32|0
1614163860000|2021-02-24 10:51:00|3542.98|3542.98|3541.16|3541.16|3542.98|3542.98|3541.16|3541.16|0
1614163890000|2021-02-24 10:51:30|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|0
1614163900000|2021-02-24 10:51:40|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|0
1614163920000|2021-02-24 10:52:00|3541.73|3541.73|3541.81|3541.81|3541.81|3541.81|3541.73|3541.73|0
1614163930000|2021-02-24 10:52:10|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|3542.6|0
1614163950000|2021-02-24 10:52:30|3542.49|3542.49|3542.37|3542.37|3542.49|3542.49|3542.37|3542.37|0
1614163970000|2021-02-24 10:52:50|3542.76|3542.76|3542.76|3542.76|3542.76|3542.76|3542.76|3542.76|0
1614163990000|2021-02-24 10:53:10|3543.01|3543.01|3543.01|3543.01|3543.01|3543.01|3543.01|3543.01|0
1614164010000|2021-02-24 10:53:30|3542.71|3542.71|3542.71|3542.71|3542.71|3542.71|3542.71|3542.71|0
1614164020000|2021-02-24 10:53:40|3543.05|3543.05|3543.45|3543.45|3543.45|3543.45|3543.05|3543.05|0
1614164030000|2021-02-24 10:53:50|3544.05|3544.05|3543.37|3543.37|3544.05|3544.05|3543.37|3543.37|0
1614164040000|2021-02-24 10:54:00|3543.71|3543.71|3543.03|3543.03|3543.71|3543.71|3543.03|3543.03|0
1614164060000|2021-02-24 10:54:20|3543.37|3543.37|3543.62|3543.62|3543.62|3543.62|3543.37|3543.37|0
1614164070000|2021-02-24 10:54:30|3544.01|3544.01|3543.85|3543.85|3544.01|3544.01|3543.85|3543.85|0
1614164080000|2021-02-24 10:54:40|3543.05|3543.05|3542.21|3542.21|3543.05|3543.05|3542.21|3542.21|0
1614164090000|2021-02-24 10:54:50|3542.26|3542.26|3541.74|3541.74|3542.26|3542.26|3541.74|3541.74|0
1614164100000|2021-02-24 10:55:00|3540.95|3540.95|3539.53|3539.53|3540.95|3540.95|3539.53|3539.53|0
1614164110000|2021-02-24 10:55:10|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|3538.85|0
1614164120000|2021-02-24 10:55:20|3538.77|3538.77|3538.09|3538.09|3538.77|3538.77|3538.09|3538.09|0
1614164130000|2021-02-24 10:55:30|3538.49|3538.49|3538.09|3538.09|3538.49|3538.49|3538.09|3538.09|0
1614164150000|2021-02-24 10:55:50|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|3537.29|0
1614164160000|2021-02-24 10:56:00|3536.96|3536.96|3536.96|3536.96|3536.96|3536.96|3536.96|3536.96|0
1614164180000|2021-02-24 10:56:20|3536.57|3536.57|3537.67|3537.67|3537.67|3537.67|3536.48|3536.48|0
1614164190000|2021-02-24 10:56:30|3536.48|3536.48|3536.92|3536.92|3536.92|3536.92|3536.48|3536.48|0
1614164210000|2021-02-24 10:56:50|3536.12|3536.12|3536.52|3536.52|3536.52|3536.52|3536.12|3536.12|0
1614164220000|2021-02-24 10:57:00|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|3536.45|0
1614164280000|2021-02-24 10:58:00|3536.05|3536.05|3536.05|3536.05|3536.05|3536.05|3536.05|3536.05|0
1614164290000|2021-02-24 10:58:10|3535.26|3535.26|3533.49|3533.49|3535.26|3535.26|3533.15|3533.15|0
1614164300000|2021-02-24 10:58:20|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|3533.41|0
1614164310000|2021-02-24 10:58:30|3532.62|3532.62|3532.69|3532.69|3532.69|3532.69|3532.62|3532.62|0
1614164320000|2021-02-24 10:58:40|3533.03|3533.03|3533.03|3533.03|3533.03|3533.03|3533.03|3533.03|0
1614164330000|2021-02-24 10:58:50|3532.96|3532.96|3533.36|3533.36|3533.36|3533.36|3532.96|3532.96|0
1614164340000|2021-02-24 10:59:00|3533.52|3533.52|3533.52|3533.52|3533.52|3533.52|3533.52|3533.52|0
1614164350000|2021-02-24 10:59:10|3533.63|3533.63|3533.23|3533.23|3533.63|3533.63|3533.23|3533.23|0
1614164360000|2021-02-24 10:59:20|3533.57|3533.57|3533.41|3533.41|3533.57|3533.57|3533.41|3533.41|0
1614164380000|2021-02-24 10:59:40|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|0
1614164390000|2021-02-24 10:59:50|3533.36|3533.36|3533.36|3533.36|3533.36|3533.36|3533.36|3533.36|0
1614164400000|2021-02-24 11:00:00|3532.4|3532.4|3532.59|3532.59|3532.68|3532.68|3532.4|3532.4|0
1614164410000|2021-02-24 11:00:10|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|0
1614164420000|2021-02-24 11:00:20|3531.63|3531.63|3531.37|3531.37|3531.63|3531.63|3531.37|3531.37|0
1614164430000|2021-02-24 11:00:30|3531.21|3531.21|3530.86|3530.86|3531.21|3531.21|3530.86|3530.86|0
1614164440000|2021-02-24 11:00:40|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|3530.47|0
1614164450000|2021-02-24 11:00:50|3530.81|3530.81|3530.41|3530.41|3530.81|3530.81|3530.41|3530.41|0
1614164460000|2021-02-24 11:01:00|3529.22|3529.22|3529.62|3529.62|3529.62|3529.62|3529.22|3529.22|0
1614164470000|2021-02-24 11:01:10|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|3529.78|0
1614164480000|2021-02-24 11:01:20|3530.12|3530.12|3530.8|3530.8|3530.8|3530.8|3530.12|3530.12|0
1614164490000|2021-02-24 11:01:30|3530.89|3530.89|3531.88|3531.88|3531.88|3531.88|3530.89|3530.89|0
1614164500000|2021-02-24 11:01:40|3532|3532|3532|3532|3532|3532|3532|3532|0
1614164510000|2021-02-24 11:01:50|3532.4|3532.4|3532.68|3532.68|3533.08|3533.08|3532.4|3532.4|0
1614164520000|2021-02-24 11:02:00|3532.77|3532.77|3533.11|3533.11|3533.11|3533.11|3532.77|3532.77|0
1614164530000|2021-02-24 11:02:10|3533.22|3533.22|3533.22|3533.22|3533.22|3533.22|3533.22|3533.22|0
1614164540000|2021-02-24 11:02:20|3533.56|3533.56|3533.56|3533.56|3533.56|3533.56|3533.56|3533.56|0
1614164550000|2021-02-24 11:02:30|3533.9|3533.9|3534.12|3534.12|3534.12|3534.12|3533.9|3533.9|0
1614164560000|2021-02-24 11:02:40|3533.78|3533.78|3534.52|3534.52|3534.52|3534.52|3533.78|3533.78|0
1614164570000|2021-02-24 11:02:50|3533.83|3533.83|3534.18|3534.18|3534.18|3534.18|3533.83|3533.83|0
1614164580000|2021-02-24 11:03:00|3533.49|3533.49|3533.49|3533.49|3533.49|3533.49|3533.49|3533.49|0
1614164590000|2021-02-24 11:03:10|3533.33|3533.33|3531.77|3531.77|3533.33|3533.33|3531.71|3531.71|0
1614164620000|2021-02-24 11:03:40|3532.13|3532.13|3532.01|3532.01|3532.13|3532.13|3532.01|3532.01|0
1614164650000|2021-02-24 11:04:10|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|0
1614164670000|2021-02-24 11:04:30|3530.87|3530.87|3529.68|3529.68|3530.87|3530.87|3529.68|3529.68|0
1614164680000|2021-02-24 11:04:40|3529|3529|3529|3529|3529|3529|3529|3529|0
1614164700000|2021-02-24 11:05:00|3528.6|3528.6|3529|3529|3529|3529|3528.2|3528.2|0
1614164710000|2021-02-24 11:05:10|3529.33|3529.33|3530.57|3530.57|3530.57|3530.57|3529.33|3529.33|0
1614164720000|2021-02-24 11:05:20|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|0
1614164730000|2021-02-24 11:05:30|3531.76|3531.76|3531.36|3531.36|3531.76|3531.76|3531.36|3531.36|0
1614164740000|2021-02-24 11:05:40|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|0
1614164750000|2021-02-24 11:05:50|3531.6|3531.6|3532.84|3532.84|3532.95|3532.95|3531.6|3531.6|0
1614164760000|2021-02-24 11:06:00|3532.16|3532.16|3532.08|3532.08|3532.16|3532.16|3532.08|3532.08|0
1614164770000|2021-02-24 11:06:10|3531.68|3531.68|3531.5|3531.5|3531.68|3531.68|3531.5|3531.5|0
1614164810000|2021-02-24 11:06:50|3531.86|3531.86|3531.86|3531.86|3531.86|3531.86|3531.86|3531.86|0
1614164820000|2021-02-24 11:07:00|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|0
1614164830000|2021-02-24 11:07:10|3533.22|3533.22|3532.73|3532.73|3533.22|3533.22|3532.73|3532.73|0
1614164850000|2021-02-24 11:07:30|3532.65|3532.65|3533.33|3533.33|3533.33|3533.33|3532.65|3532.65|0
1614164860000|2021-02-24 11:07:40|3534.52|3534.52|3534.92|3534.92|3534.92|3534.92|3534.52|3534.52|0
1614164870000|2021-02-24 11:07:50|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|0
1614164880000|2021-02-24 11:08:00|3536.68|3536.68|3536.28|3536.28|3536.68|3536.68|3536.28|3536.28|0
1614164890000|2021-02-24 11:08:10|3537.47|3537.47|3537.21|3537.21|3537.47|3537.47|3537.21|3537.21|0
1614164900000|2021-02-24 11:08:20|3537.26|3537.26|3538.39|3538.39|3538.39|3538.39|3537.26|3537.26|0
1614164910000|2021-02-24 11:08:30|3537.99|3537.99|3539.64|3539.64|3539.64|3539.64|3537.99|3537.99|0
1614164920000|2021-02-24 11:08:40|3539.24|3539.24|3539.13|3539.13|3539.24|3539.24|3539.13|3539.13|0
1614164940000|2021-02-24 11:09:00|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|0
1614164950000|2021-02-24 11:09:10|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|0
1614164960000|2021-02-24 11:09:20|3538.55|3538.55|3539.57|3539.57|3539.57|3539.57|3538.55|3538.55|0
1614164980000|2021-02-24 11:09:40|3540.24|3540.24|3540.32|3540.32|3540.32|3540.32|3540.24|3540.24|0
1614165000000|2021-02-24 11:10:00|3540.24|3540.24|3541.28|3541.28|3541.78|3541.78|3540.24|3540.24|0
1614165010000|2021-02-24 11:10:10|3541.5|3541.5|3541.5|3541.5|3541.5|3541.5|3541.5|3541.5|0
1614165020000|2021-02-24 11:10:20|3541.79|3541.79|3542.47|3542.47|3542.47|3542.47|3541.79|3541.79|0
1614165030000|2021-02-24 11:10:30|3542.07|3542.07|3540.88|3540.88|3542.07|3542.07|3540.88|3540.88|0
1614165040000|2021-02-24 11:10:40|3541.67|3541.67|3541.67|3541.67|3542.02|3542.02|3541.67|3541.67|0
1614165050000|2021-02-24 11:10:50|3540.99|3540.99|3541.67|3541.67|3541.67|3541.67|3540.99|3540.99|0
1614165060000|2021-02-24 11:11:00|3541.6|3541.6|3541.56|3541.56|3541.71|3541.71|3541.56|3541.56|0
1614165070000|2021-02-24 11:11:10|3541.11|3541.11|3540.71|3540.71|3541.11|3541.11|3540.71|3540.71|0
1614165080000|2021-02-24 11:11:20|3541.05|3541.05|3541.05|3541.05|3541.05|3541.05|3541.05|3541.05|0
1614165090000|2021-02-24 11:11:30|3540.71|3540.71|3539.85|3539.85|3540.71|3540.71|3539.85|3539.85|0
1614165100000|2021-02-24 11:11:40|3539.62|3539.62|3539.22|3539.22|3539.62|3539.62|3539.22|3539.22|0
1614165110000|2021-02-24 11:11:50|3539.1|3539.1|3538.94|3538.94|3539.1|3539.1|3538.94|3538.94|0
1614165120000|2021-02-24 11:12:00|3539.63|3539.63|3540.75|3540.75|3540.75|3540.75|3539.63|3539.63|0
1614165130000|2021-02-24 11:12:10|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|0
1614165140000|2021-02-24 11:12:20|3541.3|3541.3|3541.3|3541.3|3541.3|3541.3|3541.3|3541.3|0
1614165150000|2021-02-24 11:12:30|3542.32|3542.32|3541.98|3541.98|3542.32|3542.32|3541.98|3541.98|0
1614165160000|2021-02-24 11:12:40|3542.78|3542.78|3542.78|3542.78|3542.78|3542.78|3542.78|3542.78|0
1614165170000|2021-02-24 11:12:50|3543.12|3543.12|3543.12|3543.12|3543.12|3543.12|3543.12|3543.12|0
1614165190000|2021-02-24 11:13:10|3543.24|3543.24|3543.12|3543.12|3543.24|3543.24|3543.12|3543.12|0
1614165200000|2021-02-24 11:13:20|3542.72|3542.72|3543.12|3543.12|3543.12|3543.12|3542.72|3542.72|0
1614165210000|2021-02-24 11:13:30|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|0
1614165220000|2021-02-24 11:13:40|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|0
1614165230000|2021-02-24 11:13:50|3544.38|3544.38|3544.13|3544.13|3544.38|3544.38|3544.13|3544.13|0
1614165240000|2021-02-24 11:14:00|3545.5|3545.5|3545.5|3545.5|3545.5|3545.5|3545.5|3545.5|0
1614165250000|2021-02-24 11:14:10|3546.29|3546.29|3545.89|3545.89|3546.29|3546.29|3545.89|3545.89|0
1614165260000|2021-02-24 11:14:20|3546.29|3546.29|3545.84|3545.84|3546.63|3546.63|3545.84|3545.84|0
1614165270000|2021-02-24 11:14:30|3545.5|3545.5|3544.04|3544.04|3545.5|3545.5|3544.04|3544.04|0
1614165310000|2021-02-24 11:15:10|3543.88|3543.88|3543.88|3543.88|3543.88|3543.88|3543.88|3543.88|0
1614165320000|2021-02-24 11:15:20|3542.85|3542.85|3543.19|3543.19|3543.19|3543.19|3542.85|3542.85|0
1614165350000|2021-02-24 11:15:50|3542.51|3542.51|3542.51|3542.51|3542.51|3542.51|3542.51|3542.51|0
1614165400000|2021-02-24 11:16:40|3541.72|3541.72|3542.11|3542.11|3542.11|3542.11|3541.72|3541.72|0
1614165410000|2021-02-24 11:16:50|3542.45|3542.45|3541.72|3541.72|3542.45|3542.45|3541.72|3541.72|0
1614165420000|2021-02-24 11:17:00|3541.37|3541.37|3541.72|3541.72|3541.72|3541.72|3541.37|3541.37|0
1614165440000|2021-02-24 11:17:20|3541.88|3541.88|3541.88|3541.88|3541.88|3541.88|3541.88|3541.88|0
1614165460000|2021-02-24 11:17:40|3541.63|3541.63|3540.83|3540.83|3541.63|3541.63|3540.83|3540.83|0
1614165470000|2021-02-24 11:17:50|3542.02|3542.02|3542.02|3542.02|3542.02|3542.02|3542.02|3542.02|0
1614165480000|2021-02-24 11:18:00|3541.63|3541.63|3542.6|3542.6|3542.6|3542.6|3541.41|3541.41|0
1614165500000|2021-02-24 11:18:20|3541.81|3541.81|3541.81|3541.81|3541.81|3541.81|3541.81|3541.81|0
1614165520000|2021-02-24 11:18:40|3542.15|3542.15|3544.42|3544.42|3544.42|3544.42|3542.15|3542.15|0
1614165530000|2021-02-24 11:18:50|3543.23|3543.23|3543.23|3543.23|3543.23|3543.23|3543.23|3543.23|0
1614165540000|2021-02-24 11:19:00|3544.03|3544.03|3544.37|3544.37|3544.49|3544.49|3544.03|3544.03|0
1614165550000|2021-02-24 11:19:10|3545.16|3545.16|3545.01|3545.01|3545.16|3545.16|3545.01|3545.01|0
1614165560000|2021-02-24 11:19:20|3545.35|3545.35|3545.7|3545.7|3545.7|3545.7|3545.35|3545.35|0
1614165580000|2021-02-24 11:19:40|3545.01|3545.01|3544.62|3544.62|3545.01|3545.01|3544.62|3544.62|0
1614165590000|2021-02-24 11:19:50|3544.27|3544.27|3543.93|3543.93|3544.27|3544.27|3543.93|3543.93|0
1614165600000|2021-02-24 11:20:00|3542.41|3542.41|3542.01|3542.01|3542.41|3542.41|3542.01|3542.01|0
1614165610000|2021-02-24 11:20:10|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|0
1614165620000|2021-02-24 11:20:20|3542.59|3542.59|3542.86|3542.86|3542.86|3542.86|3542.52|3542.52|0
1614165640000|2021-02-24 11:20:40|3542.78|3542.78|3543.91|3543.91|3543.91|3543.91|3542.78|3542.78|0
1614165650000|2021-02-24 11:20:50|3544.16|3544.16|3544.16|3544.16|3544.16|3544.16|3544.16|3544.16|0
1614165690000|2021-02-24 11:21:30|3543.82|3543.82|3542.46|3542.46|3543.82|3543.82|3542.46|3542.46|0
1614165700000|2021-02-24 11:21:40|3541.77|3541.77|3542.17|3542.17|3542.17|3542.17|3541.77|3541.77|0
1614165720000|2021-02-24 11:22:00|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|3541.38|0
1614165730000|2021-02-24 11:22:10|3541.72|3541.72|3540.98|3540.98|3541.72|3541.72|3540.98|3540.98|0
1614165740000|2021-02-24 11:22:20|3541.03|3541.03|3541.37|3541.37|3541.37|3541.37|3541.03|3541.03|0
1614165750000|2021-02-24 11:22:30|3542.17|3542.17|3541.14|3541.14|3542.17|3542.17|3541.14|3541.14|0
1614165770000|2021-02-24 11:22:50|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|0
1614165810000|2021-02-24 11:23:30|3541.88|3541.88|3542.17|3542.17|3542.17|3542.17|3541.83|3541.83|0
1614165840000|2021-02-24 11:24:00|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|0
1614165880000|2021-02-24 11:24:40|3543.77|3543.77|3545.39|3545.39|3545.73|3545.73|3543.77|3543.77|0
1614165900000|2021-02-24 11:25:00|3545.6|3545.6|3545.6|3545.6|3545.6|3545.6|3545.6|3545.6|0
1614165920000|2021-02-24 11:25:20|3546.62|3546.62|3546.51|3546.51|3546.62|3546.62|3546.51|3546.51|0
1614165940000|2021-02-24 11:25:40|3547.7|3547.7|3546.51|3546.51|3547.7|3547.7|3546.51|3546.51|0
1614165950000|2021-02-24 11:25:50|3546.9|3546.9|3547.7|3547.7|3547.7|3547.7|3546.9|3546.9|0
1614165960000|2021-02-24 11:26:00|3546.9|3546.9|3545.48|3545.48|3546.9|3546.9|3545.48|3545.48|0
1614165990000|2021-02-24 11:26:30|3544.46|3544.46|3544.06|3544.06|3544.46|3544.46|3543.66|3543.66|0
1614166000000|2021-02-24 11:26:40|3542.87|3542.87|3542.87|3542.87|3542.87|3542.87|3542.87|3542.87|0
1614166010000|2021-02-24 11:26:50|3542.19|3542.19|3541.39|3541.39|3542.19|3542.19|3541.39|3541.39|0
1614166020000|2021-02-24 11:27:00|3540.71|3540.71|3540.71|3540.71|3540.71|3540.71|3540.71|3540.71|0
1614166040000|2021-02-24 11:27:20|3540.63|3540.63|3540.22|3540.22|3540.63|3540.63|3540.22|3540.22|0
1614166050000|2021-02-24 11:27:30|3540.07|3540.07|3540.07|3540.07|3540.07|3540.07|3540.07|3540.07|0
1614166060000|2021-02-24 11:27:40|3539.39|3539.39|3539.38|3539.38|3539.46|3539.46|3539.38|3539.38|0
1614166080000|2021-02-24 11:28:00|3540.17|3540.17|3541.3|3541.3|3541.3|3541.3|3540.17|3540.17|0
1614166090000|2021-02-24 11:28:10|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|0
1614166100000|2021-02-24 11:28:20|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|0
1614166110000|2021-02-24 11:28:30|3542.05|3542.05|3542.05|3542.05|3542.05|3542.05|3542.05|3542.05|0
1614166120000|2021-02-24 11:28:40|3541.93|3541.93|3543.68|3543.68|3543.68|3543.68|3541.93|3541.93|0
1614166130000|2021-02-24 11:28:50|3544.37|3544.37|3544.37|3544.37|3544.37|3544.37|3544.37|3544.37|0
1614166140000|2021-02-24 11:29:00|3542.32|3542.32|3541.29|3541.29|3542.32|3542.32|3541.29|3541.29|0
1614166150000|2021-02-24 11:29:10|3541.24|3541.24|3541.13|3541.13|3541.24|3541.24|3541.13|3541.13|0
1614166160000|2021-02-24 11:29:20|3540.79|3540.79|3540.45|3540.45|3540.79|3540.79|3540.45|3540.45|0
1614166170000|2021-02-24 11:29:30|3540.4|3540.4|3540.4|3540.4|3540.4|3540.4|3540.4|3540.4|0
1614166190000|2021-02-24 11:29:50|3540.06|3540.06|3540.06|3540.06|3540.06|3540.06|3540.06|3540.06|0
1614166200000|2021-02-24 11:30:00|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|0
1614166210000|2021-02-24 11:30:10|3539.37|3539.37|3539.37|3539.37|3539.37|3539.37|3539.37|3539.37|0
1614166230000|2021-02-24 11:30:30|3539.03|3539.03|3537.5|3537.5|3539.03|3539.03|3537.5|3537.5|0
1614166250000|2021-02-24 11:30:50|3537.65|3537.65|3537.73|3537.73|3537.85|3537.85|3537.65|3537.65|0
1614166260000|2021-02-24 11:31:00|3537.33|3537.33|3536.77|3536.77|3537.33|3537.33|3536.77|3536.77|0
1614166270000|2021-02-24 11:31:10|3536.61|3536.61|3535.32|3535.32|3536.61|3536.61|3535.32|3535.32|0
1614166280000|2021-02-24 11:31:20|3535.07|3535.07|3535.75|3535.75|3535.75|3535.75|3535.07|3535.07|0
1614166290000|2021-02-24 11:31:30|3536.15|3536.15|3535.84|3535.84|3536.15|3536.15|3535.75|3535.75|0
1614166300000|2021-02-24 11:31:40|3536.23|3536.23|3536.66|3536.66|3536.66|3536.66|3536.23|3536.23|0
1614166310000|2021-02-24 11:31:50|3536.32|3536.32|3536.08|3536.08|3536.32|3536.32|3536.08|3536.08|0
1614166320000|2021-02-24 11:32:00|3535.74|3535.74|3535.74|3535.74|3535.74|3535.74|3535.74|3535.74|0
1614166330000|2021-02-24 11:32:10|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|0
1614166340000|2021-02-24 11:32:20|3536.23|3536.23|3536.23|3536.23|3536.23|3536.23|3536.23|3536.23|0
1614166360000|2021-02-24 11:32:40|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|0
1614166370000|2021-02-24 11:32:50|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|0
1614166380000|2021-02-24 11:33:00|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|3535.67|0
1614166410000|2021-02-24 11:33:30|3536.01|3536.01|3537.16|3537.16|3537.16|3537.16|3536.01|3536.01|0
1614166430000|2021-02-24 11:33:50|3538.18|3538.18|3538.18|3538.18|3538.18|3538.18|3538.18|3538.18|0
1614166440000|2021-02-24 11:34:00|3537.84|3537.84|3537.5|3537.5|3537.84|3537.84|3537.5|3537.5|0
1614166450000|2021-02-24 11:34:10|3537.57|3537.57|3537.72|3537.72|3537.97|3537.97|3537.57|3537.57|0
1614166460000|2021-02-24 11:34:20|3538.41|3538.41|3538.41|3538.41|3538.41|3538.41|3538.41|3538.41|0
1614166470000|2021-02-24 11:34:30|3538.7|3538.7|3539.5|3539.5|3539.5|3539.5|3538.7|3538.7|0
1614166480000|2021-02-24 11:34:40|3539.89|3539.89|3543.51|3543.51|3543.91|3543.91|3539.89|3539.89|0
1614166490000|2021-02-24 11:34:50|3544.53|3544.53|3544.88|3544.88|3544.88|3544.88|3544.53|3544.53|0
1614166500000|2021-02-24 11:35:00|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|0
1614166510000|2021-02-24 11:35:10|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|3543.69|0
1614166520000|2021-02-24 11:35:20|3544.08|3544.08|3543.77|3543.77|3544.08|3544.08|3543.69|3543.69|0
1614166530000|2021-02-24 11:35:30|3544.17|3544.17|3543.37|3543.37|3544.17|3544.17|3543.37|3543.37|0
1614166540000|2021-02-24 11:35:40|3543.03|3543.03|3543.37|3543.37|3543.37|3543.37|3543.03|3543.03|0
1614166550000|2021-02-24 11:35:50|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|3543.45|0
1614166560000|2021-02-24 11:36:00|3543.72|3543.72|3544.5|3544.5|3544.51|3544.51|3543.61|3543.61|0
1614166590000|2021-02-24 11:36:30|3544.1|3544.1|3544.5|3544.5|3544.5|3544.5|3544.1|3544.1|0
1614166600000|2021-02-24 11:36:40|3542.91|3542.91|3542.75|3542.75|3542.91|3542.91|3542.75|3542.75|0
1614166620000|2021-02-24 11:37:00|3542.41|3542.41|3542.48|3542.48|3542.82|3542.82|3542.41|3542.41|0
1614166630000|2021-02-24 11:37:10|3542.07|3542.07|3541.82|3541.82|3542.07|3542.07|3541.82|3541.82|0
1614166650000|2021-02-24 11:37:30|3541.71|3541.71|3541.34|3541.34|3541.71|3541.71|3541.34|3541.34|0
1614166660000|2021-02-24 11:37:40|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|0
1614166670000|2021-02-24 11:37:50|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|0
1614166680000|2021-02-24 11:38:00|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|0
1614166690000|2021-02-24 11:38:10|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|0
1614166710000|2021-02-24 11:38:30|3539.59|3539.59|3540.28|3540.28|3540.28|3540.28|3539.59|3539.59|0
1614166720000|2021-02-24 11:38:40|3540.62|3540.62|3540.96|3540.96|3540.96|3540.96|3540.62|3540.62|0
1614166730000|2021-02-24 11:38:50|3540.62|3540.62|3541.58|3541.58|3541.58|3541.58|3540.28|3540.28|0
1614166740000|2021-02-24 11:39:00|3541.82|3541.82|3541.63|3541.63|3542.51|3542.51|3541.63|3541.63|0
1614166750000|2021-02-24 11:39:10|3541.71|3541.71|3541.02|3541.02|3541.71|3541.71|3541.02|3541.02|0
1614166780000|2021-02-24 11:39:40|3540.9|3540.9|3542.15|3542.15|3542.15|3542.15|3540.9|3540.9|0
1614166820000|2021-02-24 11:40:20|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|0
1614166840000|2021-02-24 11:40:40|3541.67|3541.67|3539.77|3539.77|3541.67|3541.67|3539.77|3539.77|0
1614166860000|2021-02-24 11:41:00|3539.43|3539.43|3539.77|3539.77|3539.77|3539.77|3539.43|3539.43|0
1614166890000|2021-02-24 11:41:30|3540.45|3540.45|3540.75|3540.75|3540.75|3540.75|3540.45|3540.45|0
1614166900000|2021-02-24 11:41:40|3540.91|3540.91|3540.02|3540.02|3540.91|3540.91|3540.02|3540.02|0
1614166910000|2021-02-24 11:41:50|3540.1|3540.1|3540.33|3540.33|3540.33|3540.33|3539.99|3539.99|0
1614166920000|2021-02-24 11:42:00|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|3540.49|0
1614166960000|2021-02-24 11:42:40|3540.41|3540.41|3540.41|3540.41|3540.41|3540.41|3540.41|3540.41|0
1614166970000|2021-02-24 11:42:50|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|0
1614166980000|2021-02-24 11:43:00|3540.07|3540.07|3541.44|3541.44|3541.44|3541.44|3540.07|3540.07|0
1614166990000|2021-02-24 11:43:10|3541.55|3541.55|3542.24|3542.24|3542.24|3542.24|3541.55|3541.55|0
1614167020000|2021-02-24 11:43:40|3542.4|3542.4|3542.83|3542.83|3542.83|3542.83|3542.4|3542.4|0
1614167030000|2021-02-24 11:43:50|3542.49|3542.49|3543.23|3543.23|3543.23|3543.23|3542.49|3542.49|0
1614167040000|2021-02-24 11:44:00|3542.89|3542.89|3543.12|3543.12|3543.12|3543.12|3542.73|3542.73|0
1614167080000|2021-02-24 11:44:40|3542.88|3542.88|3542.88|3542.88|3542.88|3542.88|3541.86|3541.86|0
1614167100000|2021-02-24 11:45:00|3543.28|3543.28|3543.28|3543.28|3543.43|3543.43|3543.28|3543.28|0
1614167110000|2021-02-24 11:45:10|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|0
1614167120000|2021-02-24 11:45:20|3543.2|3543.2|3543.59|3543.59|3543.59|3543.59|3543.2|3543.2|0
1614167130000|2021-02-24 11:45:30|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|0
1614167150000|2021-02-24 11:45:50|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|3544.64|0
1614167160000|2021-02-24 11:46:00|3544.3|3544.3|3545.28|3545.28|3545.32|3545.32|3544.24|3544.24|0
1614167260000|2021-02-24 11:47:40|3545.44|3545.44|3545.69|3545.69|3545.69|3545.69|3545.44|3545.44|0
1614167270000|2021-02-24 11:47:50|3546.88|3546.88|3546.09|3546.09|3546.88|3546.88|3546.09|3546.09|0
1614167290000|2021-02-24 11:48:10|3546.43|3546.43|3546.51|3546.51|3546.51|3546.51|3546.43|3546.43|0
1614167300000|2021-02-24 11:48:20|3546.35|3546.35|3546.74|3546.74|3546.74|3546.74|3546.35|3546.35|0
1614167310000|2021-02-24 11:48:30|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|3547.05|0
1614167330000|2021-02-24 11:48:50|3547.19|3547.19|3547.16|3547.16|3547.36|3547.36|3547.12|3547.12|0
1614167340000|2021-02-24 11:49:00|3547.33|3547.33|3547.33|3547.33|3547.45|3547.45|3547.33|3547.33|0
1614167350000|2021-02-24 11:49:10|3547.67|3547.67|3547.7|3547.7|3547.7|3547.7|3547.33|3547.33|0
1614167360000|2021-02-24 11:49:20|3548.5|3548.5|3548.5|3548.5|3548.5|3548.5|3548.5|3548.5|0
1614167370000|2021-02-24 11:49:30|3547.31|3547.31|3546.97|3546.97|3547.31|3547.31|3546.97|3546.97|0
1614167380000|2021-02-24 11:49:40|3546.62|3546.62|3546.97|3546.97|3546.97|3546.97|3546.62|3546.62|0
1614167400000|2021-02-24 11:50:00|3546.85|3546.85|3546.85|3546.85|3546.85|3546.85|3546.45|3546.45|0
1614167430000|2021-02-24 11:50:30|3547.18|3547.18|3548.68|3548.68|3548.76|3548.76|3547.18|3547.18|0
1614167450000|2021-02-24 11:50:50|3548.74|3548.74|3548.74|3548.74|3548.74|3548.74|3548.74|3548.74|0
1614167470000|2021-02-24 11:51:10|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|0
1614167490000|2021-02-24 11:51:30|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|0
1614167530000|2021-02-24 11:52:10|3549.78|3549.78|3549.78|3549.78|3549.78|3549.78|3549.78|3549.78|0
1614167540000|2021-02-24 11:52:20|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|0
1614167550000|2021-02-24 11:52:30|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|3549.38|0
1614167560000|2021-02-24 11:52:40|3549.62|3549.62|3549.5|3549.5|3549.62|3549.62|3549.5|3549.5|0
1614167590000|2021-02-24 11:53:10|3549.87|3549.87|3549.58|3549.58|3549.87|3549.87|3549.58|3549.58|0
1614167610000|2021-02-24 11:53:30|3549.92|3549.92|3549.01|3549.01|3549.92|3549.92|3549.01|3549.01|0
1614167620000|2021-02-24 11:53:40|3548.67|3548.67|3549.01|3549.01|3549.01|3549.01|3548.67|3548.67|0
1614167630000|2021-02-24 11:53:50|3548.89|3548.89|3548.3|3548.3|3548.89|3548.89|3548.3|3548.3|0
1614167640000|2021-02-24 11:54:00|3548.23|3548.23|3547.49|3547.49|3548.23|3548.23|3547.49|3547.49|0
1614167660000|2021-02-24 11:54:20|3547.24|3547.24|3547.31|3547.31|3547.31|3547.31|3547.24|3547.24|0
1614167670000|2021-02-24 11:54:30|3547.4|3547.4|3547.06|3547.06|3547.4|3547.4|3547.06|3547.06|0
1614167680000|2021-02-24 11:54:40|3546.37|3546.37|3545.35|3545.35|3546.37|3546.37|3545.35|3545.35|0
1614167690000|2021-02-24 11:54:50|3544.66|3544.66|3545.35|3545.35|3545.35|3545.35|3544.32|3544.32|0
1614167710000|2021-02-24 11:55:10|3545.29|3545.29|3545.64|3545.64|3545.64|3545.64|3545.29|3545.29|0
1614167730000|2021-02-24 11:55:30|3545.98|3545.98|3545.98|3545.98|3545.98|3545.98|3545.98|3545.98|0
1614167740000|2021-02-24 11:55:40|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|0
1614167760000|2021-02-24 11:56:00|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|0
1614167770000|2021-02-24 11:56:10|3545.88|3545.88|3545.97|3545.97|3545.97|3545.97|3545.88|3545.88|0
1614167800000|2021-02-24 11:56:40|3546.36|3546.36|3547.39|3547.39|3547.39|3547.39|3546.36|3546.36|0
1614167810000|2021-02-24 11:56:50|3547.78|3547.78|3547.78|3547.78|3547.78|3547.78|3547.78|3547.78|0
1614167860000|2021-02-24 11:57:40|3547.9|3547.9|3548.12|3548.12|3548.12|3548.12|3547.9|3547.9|0
1614167870000|2021-02-24 11:57:50|3547.72|3547.72|3547.8|3547.8|3547.8|3547.8|3547.72|3547.72|0
1614167890000|2021-02-24 11:58:10|3547.46|3547.46|3547.46|3547.46|3547.46|3547.46|3547.46|3547.46|0
1614167910000|2021-02-24 11:58:30|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|0
1614167920000|2021-02-24 11:58:40|3547.78|3547.78|3547.38|3547.38|3547.78|3547.78|3546.98|3546.98|0
1614167930000|2021-02-24 11:58:50|3547.72|3547.72|3548.06|3548.06|3548.06|3548.06|3547.72|3547.72|0
1614167960000|2021-02-24 11:59:20|3547.72|3547.72|3548.28|3548.28|3548.4|3548.4|3547.72|3547.72|0
1614167970000|2021-02-24 11:59:30|3548.45|3548.45|3548.45|3548.45|3548.45|3548.45|3548.45|3548.45|0
1614167980000|2021-02-24 11:59:40|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|0
1614167990000|2021-02-24 11:59:50|3548.39|3548.39|3548.21|3548.21|3548.39|3548.39|3548.05|3548.05|0
1614168000000|2021-02-24 12:00:00|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|0
1614168010000|2021-02-24 12:00:10|3549.35|3549.35|3550.03|3550.03|3550.03|3550.03|3549.35|3549.35|0
1614168030000|2021-02-24 12:00:30|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|0
1614168040000|2021-02-24 12:00:40|3550.45|3550.45|3550.37|3550.37|3550.45|3550.45|3550.37|3550.37|0
1614168050000|2021-02-24 12:00:50|3550.46|3550.46|3551.14|3551.14|3551.14|3551.14|3550.46|3550.46|0
1614168060000|2021-02-24 12:01:00|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|3550.97|0
1614168070000|2021-02-24 12:01:10|3551.66|3551.66|3551.66|3551.66|3551.66|3551.66|3551.66|3551.66|0
1614168080000|2021-02-24 12:01:20|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|3551.55|0
1614168120000|2021-02-24 12:02:00|3553.03|3553.03|3553.19|3553.19|3553.19|3553.19|3553.03|3553.03|0
1614168140000|2021-02-24 12:02:20|3553.44|3553.44|3554.11|3554.11|3554.11|3554.11|3553.03|3553.03|0
1614168150000|2021-02-24 12:02:30|3554.02|3554.02|3554.34|3554.34|3554.34|3554.34|3553.94|3553.94|0
1614168160000|2021-02-24 12:02:40|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|0
1614168170000|2021-02-24 12:02:50|3554|3554|3553.83|3553.83|3554|3554|3553.83|3553.83|0
1614168180000|2021-02-24 12:03:00|3554.17|3554.17|3553.83|3553.83|3554.17|3554.17|3553.83|3553.83|0
1614168190000|2021-02-24 12:03:10|3553.49|3553.49|3553.49|3553.49|3553.49|3553.49|3553.49|3553.49|0
1614168200000|2021-02-24 12:03:20|3552.7|3552.7|3551.89|3551.89|3552.7|3552.7|3551.89|3551.89|0
1614168210000|2021-02-24 12:03:30|3551.78|3551.78|3551.78|3551.78|3551.78|3551.78|3551.78|3551.78|0
1614168230000|2021-02-24 12:03:50|3551.1|3551.1|3550.41|3550.41|3551.1|3551.1|3550.41|3550.41|0
1614168250000|2021-02-24 12:04:10|3550.02|3550.02|3549.85|3549.85|3550.02|3550.02|3549.85|3549.85|0
1614168300000|2021-02-24 12:05:00|3549.51|3549.51|3549.51|3549.51|3549.51|3549.51|3549.51|3549.51|0
1614168320000|2021-02-24 12:05:20|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|0
1614168350000|2021-02-24 12:05:50|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|0
1614168360000|2021-02-24 12:06:00|3549.03|3549.03|3549.09|3549.09|3549.09|3549.09|3548.92|3548.92|0
1614168370000|2021-02-24 12:06:10|3549.77|3549.77|3550.38|3550.38|3550.38|3550.38|3549.43|3549.43|0
1614168380000|2021-02-24 12:06:20|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|0
1614168390000|2021-02-24 12:06:30|3549.25|3549.25|3548.56|3548.56|3549.25|3549.25|3548.17|3548.17|0
1614168400000|2021-02-24 12:06:40|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|0
1614168410000|2021-02-24 12:06:50|3549.13|3549.13|3549.01|3549.01|3549.13|3549.13|3549.01|3549.01|0
1614168440000|2021-02-24 12:07:20|3549.06|3549.06|3549.06|3549.06|3549.06|3549.06|3549.06|3549.06|0
1614168450000|2021-02-24 12:07:30|3548.66|3548.66|3547.87|3547.87|3548.66|3548.66|3547.87|3547.87|0
1614168460000|2021-02-24 12:07:40|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|0
1614168480000|2021-02-24 12:08:00|3548.27|3548.27|3547.92|3547.92|3548.27|3548.27|3547.92|3547.92|0
1614168490000|2021-02-24 12:08:10|3547.58|3547.58|3547.53|3547.53|3547.92|3547.92|3547.53|3547.53|0
1614168500000|2021-02-24 12:08:20|3547.92|3547.92|3548.32|3548.32|3548.32|3548.32|3547.92|3547.92|0
1614168510000|2021-02-24 12:08:30|3548.24|3548.24|3548.07|3548.07|3548.24|3548.24|3548.07|3548.07|0
1614168530000|2021-02-24 12:08:50|3548.16|3548.16|3548.89|3548.89|3548.89|3548.89|3548.16|3548.16|0
1614168540000|2021-02-24 12:09:00|3549.06|3549.06|3549.74|3549.74|3549.74|3549.74|3548.95|3548.95|0
1614168550000|2021-02-24 12:09:10|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|3549.53|0
1614168560000|2021-02-24 12:09:20|3549.41|3549.41|3549.41|3549.41|3549.41|3549.41|3549.41|3549.41|0
1614168570000|2021-02-24 12:09:30|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|0
1614168590000|2021-02-24 12:09:50|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|0
1614168610000|2021-02-24 12:10:10|3550.3|3550.3|3550.3|3550.3|3550.3|3550.3|3550.3|3550.3|0
1614168620000|2021-02-24 12:10:20|3550.44|3550.44|3550.59|3550.59|3550.59|3550.59|3550.44|3550.44|0
1614168630000|2021-02-24 12:10:30|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|0
1614168640000|2021-02-24 12:10:40|3550.39|3550.39|3550.44|3550.44|3550.44|3550.44|3550.39|3550.39|0
1614168680000|2021-02-24 12:11:20|3550.28|3550.28|3550.28|3550.28|3550.28|3550.28|3550.28|3550.28|0
1614168690000|2021-02-24 12:11:30|3550.06|3550.06|3550.06|3550.06|3550.06|3550.06|3550.06|3550.06|0
1614168700000|2021-02-24 12:11:40|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|3549.72|0
1614168710000|2021-02-24 12:11:50|3549.64|3549.64|3549.73|3549.73|3549.98|3549.98|3549.64|3549.64|0
1614168720000|2021-02-24 12:12:00|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|0
1614168740000|2021-02-24 12:12:20|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|3550.15|0
1614168750000|2021-02-24 12:12:30|3550.54|3550.54|3550.31|3550.31|3550.54|3550.54|3550.31|3550.31|0
1614168770000|2021-02-24 12:12:50|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|3549.96|0
1614168780000|2021-02-24 12:13:00|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|0
1614168800000|2021-02-24 12:13:20|3549.77|3549.77|3549.77|3549.77|3549.77|3549.77|3549.77|3549.77|0
1614168810000|2021-02-24 12:13:30|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|3549.67|0
1614168830000|2021-02-24 12:13:50|3549.91|3549.91|3549.91|3549.91|3549.91|3549.91|3549.91|3549.91|0
1614168840000|2021-02-24 12:14:00|3549.52|3549.52|3548.55|3548.55|3549.52|3549.52|3548.33|3548.33|0
1614168850000|2021-02-24 12:14:10|3549.34|3549.34|3550.14|3550.14|3550.14|3550.14|3549.34|3549.34|0
1614168860000|2021-02-24 12:14:20|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|0
1614168870000|2021-02-24 12:14:30|3550.82|3550.82|3550.82|3550.82|3550.82|3550.82|3550.82|3550.82|0
1614168900000|2021-02-24 12:15:00|3550.42|3550.42|3550|3550|3550.42|3550.42|3550|3550|0
1614168910000|2021-02-24 12:15:10|3549.89|3549.89|3549.55|3549.55|3549.89|3549.89|3549.55|3549.55|0
1614168920000|2021-02-24 12:15:20|3548.41|3548.41|3547.05|3547.05|3548.41|3548.41|3547.05|3547.05|0
1614168950000|2021-02-24 12:15:50|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|0
1614168960000|2021-02-24 12:16:00|3547.33|3547.33|3548.47|3548.47|3548.47|3548.47|3547.33|3547.33|0
1614168990000|2021-02-24 12:16:30|3548.55|3548.55|3548.66|3548.66|3548.7|3548.7|3548.55|3548.55|0
1614169000000|2021-02-24 12:16:40|3548.58|3548.58|3548.92|3548.92|3548.92|3548.92|3548.58|3548.58|0
1614169010000|2021-02-24 12:16:50|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|0
1614169030000|2021-02-24 12:17:10|3548.92|3548.92|3548.92|3548.92|3548.92|3548.92|3548.92|3548.92|0
1614169040000|2021-02-24 12:17:20|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|0
1614169050000|2021-02-24 12:17:30|3548.18|3548.18|3548.18|3548.18|3548.18|3548.18|3548.18|3548.18|0
1614169080000|2021-02-24 12:18:00|3548.58|3548.58|3549.18|3549.18|3549.26|3549.26|3548.58|3548.58|0
1614169120000|2021-02-24 12:18:40|3549.58|3549.58|3549.58|3549.58|3549.58|3549.58|3549.58|3549.58|0
1614169140000|2021-02-24 12:19:00|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|0
1614169150000|2021-02-24 12:19:10|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|0
1614169160000|2021-02-24 12:19:20|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|3549.24|0
1614169170000|2021-02-24 12:19:30|3549.58|3549.58|3551.93|3551.93|3551.93|3551.93|3549.58|3549.58|0
1614169220000|2021-02-24 12:20:20|3551.86|3551.86|3551.86|3551.86|3551.86|3551.86|3551.86|3551.86|0
1614169260000|2021-02-24 12:21:00|3551.75|3551.75|3551.7|3551.7|3551.75|3551.75|3551.7|3551.7|0
1614169270000|2021-02-24 12:21:10|3551.81|3551.81|3551.97|3551.97|3551.97|3551.97|3551.81|3551.81|0
1614169290000|2021-02-24 12:21:30|3552.31|3552.31|3552.65|3552.65|3552.65|3552.65|3552.31|3552.31|0
1614169300000|2021-02-24 12:21:40|3552.9|3552.9|3553.75|3553.75|3553.75|3553.75|3552.9|3552.9|0
1614169310000|2021-02-24 12:21:50|3554.09|3554.09|3554.17|3554.17|3554.17|3554.17|3554.09|3554.09|0
1614169330000|2021-02-24 12:22:10|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|0
1614169340000|2021-02-24 12:22:20|3555.05|3555.05|3555.39|3555.39|3555.39|3555.39|3555.05|3555.05|0
1614169350000|2021-02-24 12:22:30|3555.73|3555.73|3555.73|3555.73|3555.73|3555.73|3555.73|3555.73|0
1614169360000|2021-02-24 12:22:40|3555.65|3555.65|3555.99|3555.99|3555.99|3555.99|3555.65|3555.65|0
1614169370000|2021-02-24 12:22:50|3555.83|3555.83|3555.78|3555.78|3555.83|3555.83|3555.78|3555.78|0
1614169380000|2021-02-24 12:23:00|3556.12|3556.12|3556.44|3556.44|3556.44|3556.44|3556.12|3556.12|0
1614169390000|2021-02-24 12:23:10|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|0
1614169400000|2021-02-24 12:23:20|3556.99|3556.99|3556.62|3556.62|3556.99|3556.99|3556.62|3556.62|0
1614169420000|2021-02-24 12:23:40|3557.02|3557.02|3557.41|3557.41|3557.76|3557.76|3557.02|3557.02|0
1614169440000|2021-02-24 12:24:00|3557.27|3557.27|3557.18|3557.18|3557.27|3557.27|3557.18|3557.18|0
1614169460000|2021-02-24 12:24:20|3556.84|3556.84|3555.48|3555.48|3556.84|3556.84|3555.48|3555.48|0
1614169470000|2021-02-24 12:24:30|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|3555.82|0
1614169490000|2021-02-24 12:24:50|3555.74|3555.74|3555.12|3555.12|3555.74|3555.74|3554.72|3554.72|0
1614169500000|2021-02-24 12:25:00|3554.95|3554.95|3554.7|3554.7|3554.95|3554.95|3554.7|3554.7|0
1614169520000|2021-02-24 12:25:20|3554.54|3554.54|3554.62|3554.62|3554.62|3554.62|3554.54|3554.54|0
1614169530000|2021-02-24 12:25:30|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|0
1614169540000|2021-02-24 12:25:40|3554.17|3554.17|3553.86|3553.86|3554.17|3554.17|3553.43|3553.43|0
1614169550000|2021-02-24 12:25:50|3553.51|3553.51|3554.25|3554.25|3554.25|3554.25|3553.51|3553.51|0
1614169560000|2021-02-24 12:26:00|3554.59|3554.59|3554.59|3554.59|3554.59|3554.59|3554.59|3554.59|0
1614169570000|2021-02-24 12:26:10|3554.47|3554.47|3554.47|3554.47|3554.47|3554.47|3554.47|3554.47|0
1614169580000|2021-02-24 12:26:20|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|0
1614169590000|2021-02-24 12:26:30|3553.2|3553.2|3552.07|3552.07|3553.2|3553.2|3552.07|3552.07|0
1614169620000|2021-02-24 12:27:00|3551.67|3551.67|3551.59|3551.59|3551.67|3551.67|3551.59|3551.59|0
1614169650000|2021-02-24 12:27:30|3551.19|3551.19|3550.39|3550.39|3551.19|3551.19|3550.39|3550.39|0
1614169660000|2021-02-24 12:27:40|3549.99|3549.99|3549.99|3549.99|3549.99|3549.99|3549.99|3549.99|0
1614169670000|2021-02-24 12:27:50|3549.92|3549.92|3549.92|3549.92|3549.92|3549.92|3549.92|3549.92|0
1614169680000|2021-02-24 12:28:00|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|0
1614169690000|2021-02-24 12:28:10|3548.98|3548.98|3548.59|3548.59|3548.98|3548.98|3548.59|3548.59|0
1614169700000|2021-02-24 12:28:20|3548.47|3548.47|3548.47|3548.47|3548.47|3548.47|3548.47|3548.47|0
1614169710000|2021-02-24 12:28:30|3547.1|3547.1|3547.5|3547.5|3547.5|3547.5|3547.1|3547.1|0
1614169740000|2021-02-24 12:29:00|3547.1|3547.1|3546.69|3546.69|3547.1|3547.1|3546.69|3546.69|0
1614169760000|2021-02-24 12:29:20|3546.85|3546.85|3547.59|3547.59|3547.59|3547.59|3546.85|3546.85|0
1614169780000|2021-02-24 12:29:40|3547.93|3547.93|3548.28|3548.28|3548.28|3548.28|3547.93|3547.93|0
1614169790000|2021-02-24 12:29:50|3548.5|3548.5|3550.08|3550.08|3550.08|3550.08|3548.5|3548.5|0
1614169800000|2021-02-24 12:30:00|3550.17|3550.17|3550.17|3550.17|3550.17|3550.17|3550.17|3550.17|0
1614169810000|2021-02-24 12:30:10|3550.25|3550.25|3550.25|3550.25|3550.25|3550.25|3550.25|3550.25|0
1614169820000|2021-02-24 12:30:20|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|0
1614169840000|2021-02-24 12:30:40|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|3549.62|0
1614169850000|2021-02-24 12:30:50|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|0
1614169860000|2021-02-24 12:31:00|3550.25|3550.25|3549.92|3549.92|3550.25|3550.25|3549.92|3549.92|0
1614169870000|2021-02-24 12:31:10|3550.26|3550.26|3549.01|3549.01|3550.26|3550.26|3549.01|3549.01|0
1614169880000|2021-02-24 12:31:20|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|3548.96|0
1614169890000|2021-02-24 12:31:30|3549.3|3549.3|3549.64|3549.64|3549.64|3549.64|3549.3|3549.3|0
1614169910000|2021-02-24 12:31:50|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|0
1614169920000|2021-02-24 12:32:00|3549.23|3549.23|3548.76|3548.76|3549.23|3549.23|3548.76|3548.76|0
1614169940000|2021-02-24 12:32:20|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|3548.34|0
1614169950000|2021-02-24 12:32:30|3549.03|3549.03|3549.03|3549.03|3549.03|3549.03|3549.03|3549.03|0
1614169980000|2021-02-24 12:33:00|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|0
1614169990000|2021-02-24 12:33:10|3549.3|3549.3|3549.45|3549.45|3549.45|3549.45|3549.11|3549.11|0
1614170000000|2021-02-24 12:33:20|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|0
1614170050000|2021-02-24 12:34:10|3548.51|3548.51|3548.51|3548.51|3548.51|3548.51|3548.51|3548.51|0
1614170060000|2021-02-24 12:34:20|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|3548.35|0
1614170080000|2021-02-24 12:34:40|3548.74|3548.74|3548.64|3548.64|3548.8|3548.8|3548.64|3548.64|0
1614170110000|2021-02-24 12:35:10|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|0
1614170120000|2021-02-24 12:35:20|3548.21|3548.21|3548.06|3548.06|3548.21|3548.21|3547.8|3547.8|0
1614170130000|2021-02-24 12:35:30|3548|3548|3547.86|3547.86|3548.12|3548.12|3547.78|3547.78|0
1614170140000|2021-02-24 12:35:40|3547.47|3547.47|3547.47|3547.47|3547.47|3547.47|3547.47|3547.47|0
1614170150000|2021-02-24 12:35:50|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|0
1614170170000|2021-02-24 12:36:10|3547.14|3547.14|3547.82|3547.82|3547.82|3547.82|3547.14|3547.14|0
1614170180000|2021-02-24 12:36:20|3547.98|3547.98|3547.98|3547.98|3547.98|3547.98|3547.98|3547.98|0
1614170190000|2021-02-24 12:36:30|3547.74|3547.74|3547.63|3547.63|3547.74|3547.74|3547.63|3547.63|0
1614170230000|2021-02-24 12:37:10|3548.31|3548.31|3548.41|3548.41|3548.65|3548.65|3548.31|3548.31|0
1614170260000|2021-02-24 12:37:40|3546.82|3546.82|3546.66|3546.66|3546.82|3546.82|3546.66|3546.66|0
1614170290000|2021-02-24 12:38:10|3546.74|3546.74|3546.74|3546.74|3546.74|3546.74|3546.74|3546.74|0
1614170300000|2021-02-24 12:38:20|3546.66|3546.66|3545.81|3545.81|3546.66|3546.66|3545.81|3545.81|0
1614170310000|2021-02-24 12:38:30|3546.21|3546.21|3546.21|3546.21|3546.21|3546.21|3546.21|3546.21|0
1614170320000|2021-02-24 12:38:40|3545.81|3545.81|3545.44|3545.44|3545.81|3545.81|3545.36|3545.36|0
1614170330000|2021-02-24 12:38:50|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|0
1614170350000|2021-02-24 12:39:10|3545.1|3545.1|3544.85|3544.85|3545.1|3545.1|3544.85|3544.85|0
1614170360000|2021-02-24 12:39:20|3544.93|3544.93|3543.4|3543.4|3544.93|3544.93|3543.4|3543.4|0
1614170370000|2021-02-24 12:39:30|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|0
1614170390000|2021-02-24 12:39:50|3543.91|3543.91|3543.91|3543.91|3543.91|3543.91|3543.91|3543.91|0
1614170410000|2021-02-24 12:40:10|3543.56|3543.56|3543.17|3543.17|3543.56|3543.56|3543.17|3543.17|0
1614170420000|2021-02-24 12:40:20|3543|3543|3542.61|3542.61|3543|3543|3542.61|3542.61|0
1614170450000|2021-02-24 12:40:50|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|3542.95|0
1614170460000|2021-02-24 12:41:00|3543.02|3543.02|3543.02|3543.02|3543.02|3543.02|3543.02|3543.02|0
1614170470000|2021-02-24 12:41:10|3542.68|3542.68|3542.17|3542.17|3542.68|3542.68|3542.17|3542.17|0
1614170480000|2021-02-24 12:41:20|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|0
1614170490000|2021-02-24 12:41:30|3542.88|3542.88|3543.28|3543.28|3544.07|3544.07|3542.88|3542.88|0
1614170500000|2021-02-24 12:41:40|3543.62|3543.62|3542.83|3542.83|3543.62|3543.62|3542.83|3542.83|0
1614170510000|2021-02-24 12:41:50|3542.43|3542.43|3541.69|3541.69|3542.43|3542.43|3541.69|3541.69|0
1614170520000|2021-02-24 12:42:00|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|3541.35|0
1614170530000|2021-02-24 12:42:10|3540.94|3540.94|3541.19|3541.19|3541.19|3541.19|3540.94|3540.94|0
1614170540000|2021-02-24 12:42:20|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|0
1614170560000|2021-02-24 12:42:40|3541.35|3541.35|3541.77|3541.77|3541.77|3541.77|3541.35|3541.35|0
1614170570000|2021-02-24 12:42:50|3541.42|3541.42|3540.74|3540.74|3541.42|3541.42|3540.74|3540.74|0
1614170580000|2021-02-24 12:43:00|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|0
1614170610000|2021-02-24 12:43:30|3540.72|3540.72|3540.31|3540.31|3540.72|3540.72|3540.14|3540.14|0
1614170620000|2021-02-24 12:43:40|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|3540.72|0
1614170660000|2021-02-24 12:44:20|3540.8|3540.8|3540.8|3540.8|3540.8|3540.8|3540.8|3540.8|0
1614170670000|2021-02-24 12:44:30|3540.68|3540.68|3540.68|3540.68|3540.68|3540.68|3540.68|3540.68|0
1614170680000|2021-02-24 12:44:40|3540.53|3540.53|3540.53|3540.53|3540.53|3540.53|3540.53|3540.53|0
1614170700000|2021-02-24 12:45:00|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|0
1614170710000|2021-02-24 12:45:10|3540.29|3540.29|3541.15|3541.15|3541.15|3541.15|3540.29|3540.29|0
1614170720000|2021-02-24 12:45:20|3541.2|3541.2|3541.29|3541.29|3541.6|3541.6|3541.2|3541.2|0
1614170740000|2021-02-24 12:45:40|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|0
1614170750000|2021-02-24 12:45:50|3540.87|3540.87|3541.21|3541.21|3541.21|3541.21|3540.87|3540.87|0
1614170760000|2021-02-24 12:46:00|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|0
1614170770000|2021-02-24 12:46:10|3540.83|3540.83|3540.83|3540.83|3540.83|3540.83|3540.83|3540.83|0
1614170780000|2021-02-24 12:46:20|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|3541.17|0
1614170790000|2021-02-24 12:46:30|3541.51|3541.51|3541.51|3541.51|3541.51|3541.51|3541.51|3541.51|0
1614170810000|2021-02-24 12:46:50|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|0
1614170820000|2021-02-24 12:47:00|3541.66|3541.66|3541.66|3541.66|3541.66|3541.66|3541.66|3541.66|0
1614170850000|2021-02-24 12:47:30|3542|3542|3542.41|3542.41|3542.41|3542.41|3542|3542|0
1614170860000|2021-02-24 12:47:40|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|0
1614170870000|2021-02-24 12:47:50|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|0
1614170880000|2021-02-24 12:48:00|3542.13|3542.13|3542.84|3542.84|3542.84|3542.84|3542.13|3542.13|0
1614170900000|2021-02-24 12:48:20|3542.95|3542.95|3543.29|3543.29|3543.29|3543.29|3542.95|3542.95|0
1614170940000|2021-02-24 12:49:00|3543.35|3543.35|3544.59|3544.59|3544.59|3544.59|3543.35|3543.35|0
1614170950000|2021-02-24 12:49:10|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|0
1614170960000|2021-02-24 12:49:20|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|0
1614170980000|2021-02-24 12:49:40|3545.33|3545.33|3545.67|3545.67|3545.67|3545.67|3545.33|3545.33|0
1614170990000|2021-02-24 12:49:50|3546.41|3546.41|3546.51|3546.51|3546.51|3546.51|3546.41|3546.41|0
1614171010000|2021-02-24 12:50:10|3546.18|3546.18|3545.79|3545.79|3546.18|3546.18|3545.79|3545.79|0
1614171020000|2021-02-24 12:50:20|3545.95|3545.95|3545.95|3545.95|3545.95|3545.95|3545.95|3545.95|0
1614171030000|2021-02-24 12:50:30|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|3545.55|0
1614171060000|2021-02-24 12:51:00|3544.87|3544.87|3544.13|3544.13|3544.87|3544.87|3544.13|3544.13|0
1614171070000|2021-02-24 12:51:10|3544.37|3544.37|3543.58|3543.58|3544.37|3544.37|3543.58|3543.58|0
1614171080000|2021-02-24 12:51:20|3543.98|3543.98|3543.64|3543.64|3543.98|3543.98|3543.64|3543.64|0
1614171120000|2021-02-24 12:52:00|3544.03|3544.03|3542.95|3542.95|3544.03|3544.03|3542.95|3542.95|0
1614171140000|2021-02-24 12:52:20|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|0
1614171150000|2021-02-24 12:52:30|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|0
1614171160000|2021-02-24 12:52:40|3542.22|3542.22|3542.22|3542.22|3542.22|3542.22|3542.22|3542.22|0
1614171170000|2021-02-24 12:52:50|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|3542.16|0
1614171180000|2021-02-24 12:53:00|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|3541.82|0
1614171200000|2021-02-24 12:53:20|3541.42|3541.42|3543.24|3543.24|3544.27|3544.27|3541.42|3541.42|0
1614171210000|2021-02-24 12:53:30|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|3542.9|0
1614171230000|2021-02-24 12:53:50|3543.15|3543.15|3542.81|3542.81|3543.15|3543.15|3542.81|3542.81|0
1614171240000|2021-02-24 12:54:00|3542.48|3542.48|3542.13|3542.13|3542.48|3542.48|3542.13|3542.13|0
1614171250000|2021-02-24 12:54:10|3541.79|3541.79|3541.11|3541.11|3541.79|3541.79|3541.11|3541.11|0
1614171260000|2021-02-24 12:54:20|3541.03|3541.03|3539.49|3539.49|3541.03|3541.03|3539.41|3539.41|0
1614171270000|2021-02-24 12:54:30|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|3539.74|0
1614171280000|2021-02-24 12:54:40|3540.08|3540.08|3540.43|3540.43|3540.43|3540.43|3540.08|3540.08|0
1614171310000|2021-02-24 12:55:10|3541.11|3541.11|3540.48|3540.48|3541.16|3541.16|3540.48|3540.48|0
1614171320000|2021-02-24 12:55:20|3540.82|3540.82|3540.82|3540.82|3540.82|3540.82|3540.82|3540.82|0
1614171330000|2021-02-24 12:55:30|3541.16|3541.16|3541.16|3541.16|3541.16|3541.16|3541.16|3541.16|0
1614171340000|2021-02-24 12:55:40|3541.33|3541.33|3542.41|3542.41|3542.41|3542.41|3541.33|3541.33|0
1614171370000|2021-02-24 12:56:10|3541.38|3541.38|3541.78|3541.78|3541.78|3541.78|3541.38|3541.38|0
1614171380000|2021-02-24 12:56:20|3542.18|3542.18|3542.18|3542.18|3542.18|3542.18|3542.18|3542.18|0
1614171390000|2021-02-24 12:56:30|3541.78|3541.78|3543.14|3543.14|3543.14|3543.14|3541.78|3541.78|0
1614171400000|2021-02-24 12:56:40|3543.22|3543.22|3542.99|3542.99|3543.63|3543.63|3542.65|3542.65|0
1614171410000|2021-02-24 12:56:50|3542.82|3542.82|3542.82|3542.82|3542.82|3542.82|3542.82|3542.82|0
1614171420000|2021-02-24 12:57:00|3542.11|3542.11|3543.19|3543.19|3543.19|3543.19|3541.43|3541.43|0
1614171440000|2021-02-24 12:57:20|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|0
1614171470000|2021-02-24 12:57:50|3543.19|3543.19|3543.11|3543.11|3543.19|3543.19|3543.03|3543.03|0
1614171500000|2021-02-24 12:58:20|3543.44|3543.44|3543.5|3543.5|3543.5|3543.5|3542.76|3542.76|0
1614171510000|2021-02-24 12:58:30|3543.1|3543.1|3542.62|3542.62|3543.1|3543.1|3542.62|3542.62|0
1614171520000|2021-02-24 12:58:40|3542.5|3542.5|3542.16|3542.16|3542.5|3542.5|3542.16|3542.16|0
1614171560000|2021-02-24 12:59:20|3542.11|3542.11|3541.76|3541.76|3542.11|3542.11|3541.76|3541.76|0
1614171580000|2021-02-24 12:59:40|3541.93|3541.93|3542.27|3542.27|3542.27|3542.27|3541.93|3541.93|0
1614171590000|2021-02-24 12:59:50|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|0
1614171600000|2021-02-24 13:00:00|3542.73|3542.73|3543.18|3543.18|3543.18|3543.18|3542.39|3542.39|0
1614171610000|2021-02-24 13:00:10|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|0
1614171620000|2021-02-24 13:00:20|3544.79|3544.79|3544.95|3544.95|3544.95|3544.95|3544.79|3544.79|0
1614171630000|2021-02-24 13:00:30|3545.29|3545.29|3545.04|3545.04|3545.29|3545.29|3544.79|3544.79|0
1614171640000|2021-02-24 13:00:40|3545.2|3545.2|3545.28|3545.28|3545.28|3545.28|3545.2|3545.2|0
1614171650000|2021-02-24 13:00:50|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|3545.68|0
1614171660000|2021-02-24 13:01:00|3545.85|3545.85|3546.19|3546.19|3546.19|3546.19|3545.85|3545.85|0
1614171670000|2021-02-24 13:01:10|3546.58|3546.58|3546.98|3546.98|3546.98|3546.98|3546.58|3546.58|0
1614171680000|2021-02-24 13:01:20|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|3546.58|0
1614171690000|2021-02-24 13:01:30|3546.73|3546.73|3547.13|3547.13|3547.13|3547.13|3546.73|3546.73|0
1614171700000|2021-02-24 13:01:40|3547.53|3547.53|3547.53|3547.53|3547.53|3547.53|3547.53|3547.53|0
1614171710000|2021-02-24 13:01:50|3547.78|3547.78|3548.62|3548.62|3548.62|3548.62|3547.69|3547.69|0
1614171720000|2021-02-24 13:02:00|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|0
1614171730000|2021-02-24 13:02:10|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1614171740000|2021-02-24 13:02:20|3548.8|3548.8|3549.2|3549.2|3549.2|3549.2|3548.8|3548.8|0
1614171750000|2021-02-24 13:02:30|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|3549.54|0
1614171760000|2021-02-24 13:02:40|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|0
1614171790000|2021-02-24 13:03:10|3549.5|3549.5|3549.9|3549.9|3549.9|3549.9|3549.5|3549.5|0
1614171800000|2021-02-24 13:03:20|3549.5|3549.5|3549.98|3549.98|3549.98|3549.98|3549.5|3549.5|0
1614171810000|2021-02-24 13:03:30|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|0
1614171820000|2021-02-24 13:03:40|3549.9|3549.9|3549.34|3549.34|3549.9|3549.9|3549.34|3549.34|0
1614171830000|2021-02-24 13:03:50|3549.49|3549.49|3549.57|3549.57|3549.57|3549.57|3549.49|3549.49|0
1614171840000|2021-02-24 13:04:00|3549.32|3549.32|3548.92|3548.92|3549.32|3549.32|3548.92|3548.92|0
1614171850000|2021-02-24 13:04:10|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|0
1614171860000|2021-02-24 13:04:20|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|0
1614171870000|2021-02-24 13:04:30|3548.89|3548.89|3549.17|3549.17|3549.17|3549.17|3548.89|3548.89|0
1614171900000|2021-02-24 13:05:00|3549|3549|3549.35|3549.35|3549.43|3549.43|3549|3549|0
1614171910000|2021-02-24 13:05:10|3549|3549|3548.83|3548.83|3549|3549|3548.5|3548.5|0
1614171940000|2021-02-24 13:05:40|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1614171950000|2021-02-24 13:05:50|3548.94|3548.94|3548.46|3548.46|3548.94|3548.94|3548.2|3548.2|0
1614171960000|2021-02-24 13:06:00|3548.3|3548.3|3548.3|3548.3|3548.3|3548.3|3548.3|3548.3|0
1614172010000|2021-02-24 13:06:50|3547.91|3547.91|3547.98|3547.98|3547.98|3547.98|3547.91|3547.91|0
1614172020000|2021-02-24 13:07:00|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|0
1614172030000|2021-02-24 13:07:10|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|0
1614172060000|2021-02-24 13:07:40|3548.09|3548.09|3546.73|3546.73|3548.09|3548.09|3546.73|3546.73|0
1614172080000|2021-02-24 13:08:00|3546.67|3546.67|3546.73|3546.73|3546.73|3546.73|3546.67|3546.67|0
1614172090000|2021-02-24 13:08:10|3546.81|3546.81|3547.15|3547.15|3547.15|3547.15|3546.81|3546.81|0
1614172110000|2021-02-24 13:08:30|3547.49|3547.49|3547.49|3547.49|3547.49|3547.49|3547.49|3547.49|0
1614172120000|2021-02-24 13:08:40|3547.82|3547.82|3548.14|3548.14|3548.14|3548.14|3547.57|3547.57|0
1614172130000|2021-02-24 13:08:50|3548.3|3548.3|3548.62|3548.62|3548.62|3548.62|3548.05|3548.05|0
1614172150000|2021-02-24 13:09:10|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|0
1614172160000|2021-02-24 13:09:20|3548.93|3548.93|3548.48|3548.48|3548.93|3548.93|3548.48|3548.48|0
1614172170000|2021-02-24 13:09:30|3548.08|3548.08|3548.08|3548.08|3548.08|3548.08|3548.08|3548.08|0
1614172180000|2021-02-24 13:09:40|3547.83|3547.83|3547.01|3547.01|3547.83|3547.83|3547.01|3547.01|0
1614172190000|2021-02-24 13:09:50|3546.62|3546.62|3545.18|3545.18|3546.62|3546.62|3545.18|3545.18|0
1614172200000|2021-02-24 13:10:00|3545.06|3545.06|3545.62|3545.62|3545.62|3545.62|3544.81|3544.81|0
1614172210000|2021-02-24 13:10:10|3544.56|3544.56|3543.88|3543.88|3544.56|3544.56|3543.88|3543.88|0
1614172230000|2021-02-24 13:10:30|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|0
1614172240000|2021-02-24 13:10:40|3544.62|3544.62|3545.47|3545.47|3545.47|3545.47|3544.62|3544.62|0
1614172260000|2021-02-24 13:11:00|3545.77|3545.77|3545.77|3545.77|3545.77|3545.77|3545.77|3545.77|0
1614172270000|2021-02-24 13:11:10|3546.01|3546.01|3546.6|3546.6|3546.6|3546.6|3546.01|3546.01|0
1614172290000|2021-02-24 13:11:30|3546.94|3546.94|3546.82|3546.82|3547.56|3547.56|3546.82|3546.82|0
1614172300000|2021-02-24 13:11:40|3546.9|3546.9|3546.9|3546.9|3546.9|3546.9|3546.9|3546.9|0
1614172310000|2021-02-24 13:11:50|3547.59|3547.59|3547.53|3547.53|3547.59|3547.59|3547.53|3547.53|0
1614172320000|2021-02-24 13:12:00|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|0
1614172330000|2021-02-24 13:12:10|3547.25|3547.25|3547.31|3547.31|3547.31|3547.31|3546.91|3546.91|0
1614172350000|2021-02-24 13:12:30|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|0
1614172360000|2021-02-24 13:12:40|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|0
1614172370000|2021-02-24 13:12:50|3548.44|3548.44|3548.36|3548.36|3548.44|3548.44|3548.36|3548.36|0
1614172380000|2021-02-24 13:13:00|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|0
1614172390000|2021-02-24 13:13:10|3548.74|3548.74|3548.57|3548.57|3548.74|3548.74|3548.57|3548.57|0
1614172430000|2021-02-24 13:13:50|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|3548.65|0
1614172440000|2021-02-24 13:14:00|3548.57|3548.57|3548.49|3548.49|3548.57|3548.57|3548.49|3548.49|0
1614172460000|2021-02-24 13:14:20|3548.15|3548.15|3547.8|3547.8|3548.15|3548.15|3547.8|3547.8|0
1614172480000|2021-02-24 13:14:40|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|0
1614172490000|2021-02-24 13:14:50|3548.54|3548.54|3548.79|3548.79|3548.79|3548.79|3548.54|3548.54|0
1614172550000|2021-02-24 13:15:50|3548.11|3548.11|3547.55|3547.55|3548.11|3548.11|3547.55|3547.55|0
1614172570000|2021-02-24 13:16:10|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|0
1614172590000|2021-02-24 13:16:30|3546.59|3546.59|3545.79|3545.79|3546.59|3546.59|3545.79|3545.79|0
1614172600000|2021-02-24 13:16:40|3546.19|3546.19|3545.94|3545.94|3546.19|3546.19|3545.94|3545.94|0
1614172630000|2021-02-24 13:17:10|3546.26|3546.26|3548.29|3548.29|3548.29|3548.29|3546.07|3546.07|0
1614172640000|2021-02-24 13:17:20|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1614172650000|2021-02-24 13:17:30|3548.8|3548.8|3548.95|3548.95|3549.04|3549.04|3548.8|3548.8|0
1614172670000|2021-02-24 13:17:50|3549.29|3549.29|3549.29|3549.29|3549.29|3549.29|3549.29|3549.29|0
1614172680000|2021-02-24 13:18:00|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|3549.14|0
1614172690000|2021-02-24 13:18:10|3549.06|3549.06|3548.81|3548.81|3549.06|3549.06|3548.81|3548.81|0
1614172710000|2021-02-24 13:18:30|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|0
1614172780000|2021-02-24 13:19:40|3548.35|3548.35|3546.53|3546.53|3548.35|3548.35|3546.53|3546.53|0
1614172790000|2021-02-24 13:19:50|3546.87|3546.87|3546.93|3546.93|3546.93|3546.93|3546.87|3546.87|0
1614172800000|2021-02-24 13:20:00|3546.76|3546.76|3546.76|3546.76|3546.76|3546.76|3546.76|3546.76|0
1614172810000|2021-02-24 13:20:10|3546.51|3546.51|3545.72|3545.72|3546.51|3546.51|3545.72|3545.72|0
1614172820000|2021-02-24 13:20:20|3546.4|3546.4|3546.14|3546.14|3546.51|3546.51|3545.87|3545.87|0
1614172830000|2021-02-24 13:20:30|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|3546.83|0
1614172840000|2021-02-24 13:20:40|3547.22|3547.22|3547.57|3547.57|3547.57|3547.57|3547.22|3547.22|0
1614172850000|2021-02-24 13:20:50|3547.41|3547.41|3547.41|3547.41|3547.41|3547.41|3547.41|3547.41|0
1614172890000|2021-02-24 13:21:30|3547.75|3547.75|3548.14|3548.14|3548.14|3548.14|3547.75|3547.75|0
1614172910000|2021-02-24 13:21:50|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|3548.54|0
1614172920000|2021-02-24 13:22:00|3548.88|3548.88|3548.45|3548.45|3549.19|3549.19|3548.45|3548.45|0
1614172930000|2021-02-24 13:22:10|3548.18|3548.18|3547.54|3547.54|3548.18|3548.18|3547.54|3547.54|0
1614172960000|2021-02-24 13:22:40|3547.62|3547.62|3547.7|3547.7|3547.7|3547.7|3547.62|3547.62|0
1614172970000|2021-02-24 13:22:50|3547.87|3547.87|3549.06|3549.06|3549.06|3549.06|3547.87|3547.87|0
1614172980000|2021-02-24 13:23:00|3548.66|3548.66|3548.21|3548.21|3548.66|3548.66|3548.02|3548.02|0
1614172990000|2021-02-24 13:23:10|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|3548.05|0
1614173000000|2021-02-24 13:23:20|3547.88|3547.88|3547.88|3547.88|3547.88|3547.88|3547.88|3547.88|0
1614173010000|2021-02-24 13:23:30|3548.23|3548.23|3548.11|3548.11|3548.23|3548.23|3548.11|3548.11|0
1614173040000|2021-02-24 13:24:00|3548.27|3548.27|3548.27|3548.27|3548.27|3548.27|3548.27|3548.27|0
1614173080000|2021-02-24 13:24:40|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|0
1614173090000|2021-02-24 13:24:50|3548.92|3548.92|3549.08|3549.08|3549.08|3549.08|3548.92|3548.92|0
1614173100000|2021-02-24 13:25:00|3549.13|3549.13|3549.24|3549.24|3549.45|3549.45|3549.13|3549.13|0
1614173110000|2021-02-24 13:25:10|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|3549.13|0
1614173130000|2021-02-24 13:25:30|3549.47|3549.47|3549.47|3549.47|3549.47|3549.47|3549.47|3549.47|0
1614173150000|2021-02-24 13:25:50|3549.81|3549.81|3550.16|3550.16|3550.16|3550.16|3549.81|3549.81|0
1614173170000|2021-02-24 13:26:10|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|3550.5|0
1614173180000|2021-02-24 13:26:20|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|3550.34|0
1614173190000|2021-02-24 13:26:30|3549.54|3549.54|3549.94|3549.94|3549.94|3549.94|3549.54|3549.54|0
1614173200000|2021-02-24 13:26:40|3549.54|3549.54|3549.89|3549.89|3550.23|3550.23|3549.54|3549.54|0
1614173210000|2021-02-24 13:26:50|3551.87|3551.87|3552.27|3552.27|3552.27|3552.27|3551.87|3551.87|0
1614173230000|2021-02-24 13:27:10|3552.42|3552.42|3552.42|3552.42|3552.42|3552.42|3552.42|3552.42|0
1614173240000|2021-02-24 13:27:20|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|0
1614173260000|2021-02-24 13:27:40|3552.92|3552.92|3552.92|3552.92|3552.92|3552.92|3552.92|3552.92|0
1614173270000|2021-02-24 13:27:50|3553.8|3553.8|3554.2|3554.2|3554.2|3554.2|3553.8|3553.8|0
1614173280000|2021-02-24 13:28:00|3554.54|3554.54|3554.54|3554.54|3554.54|3554.54|3554.54|3554.54|0
1614173290000|2021-02-24 13:28:10|3554.14|3554.14|3553.74|3553.74|3554.14|3554.14|3553.74|3553.74|0
1614173300000|2021-02-24 13:28:20|3553.66|3553.66|3554.54|3554.54|3554.54|3554.54|3553.66|3553.66|0
1614173310000|2021-02-24 13:28:30|3553.86|3553.86|3553.17|3553.17|3553.86|3553.86|3553.17|3553.17|0
1614173320000|2021-02-24 13:28:40|3552.78|3552.78|3552.69|3552.69|3552.78|3552.78|3552.69|3552.69|0
1614173330000|2021-02-24 13:28:50|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|3551.9|0
1614173350000|2021-02-24 13:29:10|3553.88|3553.88|3554.28|3554.28|3554.28|3554.28|3553.88|3553.88|0
1614173360000|2021-02-24 13:29:20|3553.6|3553.6|3553.6|3553.6|3553.6|3553.6|3553.6|3553.6|0
1614173380000|2021-02-24 13:29:40|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|0
1614173390000|2021-02-24 13:29:50|3552.97|3552.97|3554.56|3554.56|3554.56|3554.56|3552.97|3552.97|0
1614173400000|2021-02-24 13:30:00|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|0
1614173410000|2021-02-24 13:30:10|3554.53|3554.53|3554.45|3554.45|3554.53|3554.53|3554.45|3554.45|0
1614173430000|2021-02-24 13:30:30|3554.15|3554.15|3553.75|3553.75|3554.94|3554.94|3553.75|3553.75|0
1614173440000|2021-02-24 13:30:40|3553.36|3553.36|3553.75|3553.75|3553.75|3553.75|3553.36|3553.36|0
1614173450000|2021-02-24 13:30:50|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|0
1614173460000|2021-02-24 13:31:00|3553.21|3553.21|3553.28|3553.28|3553.28|3553.28|3553.21|3553.21|0
1614173470000|2021-02-24 13:31:10|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|3553.2|0
1614173480000|2021-02-24 13:31:20|3552.86|3552.86|3552.53|3552.53|3552.86|3552.86|3552.46|3552.46|0
1614173490000|2021-02-24 13:31:30|3552.45|3552.45|3550.05|3550.05|3552.45|3552.45|3550.05|3550.05|0
1614173500000|2021-02-24 13:31:40|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|0
1614173520000|2021-02-24 13:32:00|3550.22|3550.22|3549.09|3549.09|3550.22|3550.22|3549.09|3549.09|0
1614173530000|2021-02-24 13:32:10|3548.4|3548.4|3548.8|3548.8|3548.8|3548.8|3548.4|3548.4|0
1614173540000|2021-02-24 13:32:20|3549.14|3549.14|3549.37|3549.37|3549.54|3549.54|3549.14|3549.14|0
1614173550000|2021-02-24 13:32:30|3549.77|3549.77|3549.77|3549.77|3550.56|3550.56|3549.77|3549.77|0
1614173560000|2021-02-24 13:32:40|3549.94|3549.94|3549.94|3549.94|3549.94|3549.94|3549.54|3549.54|0
1614173580000|2021-02-24 13:33:00|3549.86|3549.86|3550.2|3550.2|3550.2|3550.2|3549.86|3549.86|0
1614173600000|2021-02-24 13:33:20|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|3550.04|0
1614173610000|2021-02-24 13:33:30|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|0
1614173620000|2021-02-24 13:33:40|3551|3551|3551|3551|3551|3551|3551|3551|0
1614173630000|2021-02-24 13:33:50|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|0
1614173640000|2021-02-24 13:34:00|3551.74|3551.74|3551.74|3551.74|3551.74|3551.74|3551.74|3551.74|0
1614173650000|2021-02-24 13:34:10|3552.08|3552.08|3552.24|3552.24|3552.24|3552.24|3552.08|3552.08|0
1614173660000|2021-02-24 13:34:20|3552.64|3552.64|3553.04|3553.04|3553.04|3553.04|3552.64|3552.64|0
1614173680000|2021-02-24 13:34:40|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|0
1614173690000|2021-02-24 13:34:50|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|0
1614173700000|2021-02-24 13:35:00|3553.38|3553.38|3552.5|3552.5|3553.38|3553.38|3552.5|3552.5|0
1614173710000|2021-02-24 13:35:10|3552.1|3552.1|3552.1|3552.1|3552.1|3552.1|3552.1|3552.1|0
1614173720000|2021-02-24 13:35:20|3552.18|3552.18|3552.52|3552.52|3552.52|3552.52|3552.18|3552.18|0
1614173750000|2021-02-24 13:35:50|3552.12|3552.12|3552.44|3552.44|3552.92|3552.92|3552.12|3552.12|0
1614173760000|2021-02-24 13:36:00|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|3552.04|0
1614173770000|2021-02-24 13:36:10|3552.25|3552.25|3552.31|3552.31|3552.31|3552.31|3552.25|3552.25|0
1614173780000|2021-02-24 13:36:20|3552.7|3552.7|3552.7|3552.7|3552.7|3552.7|3552.7|3552.7|0
1614173820000|2021-02-24 13:37:00|3553.5|3553.5|3550.38|3550.38|3553.5|3553.5|3550.38|3550.38|0
1614173830000|2021-02-24 13:37:10|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|0
1614173880000|2021-02-24 13:38:00|3551.12|3551.12|3551.12|3551.12|3551.12|3551.12|3551.12|3551.12|0
1614173890000|2021-02-24 13:38:10|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|0
1614173900000|2021-02-24 13:38:20|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|0
1614173920000|2021-02-24 13:38:40|3551.82|3551.82|3551.82|3551.82|3551.82|3551.82|3551.82|3551.82|0
1614173930000|2021-02-24 13:38:50|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|0
1614173940000|2021-02-24 13:39:00|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|0
1614173950000|2021-02-24 13:39:10|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|0
1614173980000|2021-02-24 13:39:40|3552.32|3552.32|3554.8|3554.8|3554.8|3554.8|3552.32|3552.32|0
1614174000000|2021-02-24 13:40:00|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|0
1614174020000|2021-02-24 13:40:20|3554.48|3554.48|3554.56|3554.56|3554.56|3554.56|3554.48|3554.48|0
1614174030000|2021-02-24 13:40:30|3554.96|3554.96|3555.04|3555.04|3555.04|3555.04|3554.96|3554.96|0
1614174050000|2021-02-24 13:40:50|3554.88|3554.88|3555.21|3555.21|3555.21|3555.21|3554.88|3554.88|0
1614174060000|2021-02-24 13:41:00|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|0
1614174080000|2021-02-24 13:41:20|3555.45|3555.45|3555.56|3555.56|3555.56|3555.56|3555.45|3555.45|0
1614174090000|2021-02-24 13:41:30|3555.22|3555.22|3554.42|3554.42|3555.22|3555.22|3554.42|3554.42|0
1614174110000|2021-02-24 13:41:50|3554.26|3554.26|3553.86|3553.86|3554.26|3554.26|3553.86|3553.86|0
1614174120000|2021-02-24 13:42:00|3554.16|3554.16|3554.08|3554.08|3554.16|3554.16|3553.74|3553.74|0
1614174130000|2021-02-24 13:42:10|3553.78|3553.78|3553.59|3553.59|3553.93|3553.93|3553.59|3553.59|0
1614174190000|2021-02-24 13:43:10|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|0
1614174200000|2021-02-24 13:43:20|3553.3|3553.3|3553.23|3553.23|3553.39|3553.39|3553|3553|0
1614174230000|2021-02-24 13:43:50|3553.18|3553.18|3553.23|3553.23|3553.23|3553.23|3553.18|3553.18|0
1614174240000|2021-02-24 13:44:00|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|0
1614174270000|2021-02-24 13:44:30|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|0
1614174290000|2021-02-24 13:44:50|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|0
1614174300000|2021-02-24 13:45:00|3556.69|3556.69|3558.67|3558.67|3558.67|3558.67|3556.69|3556.69|0
1614174310000|2021-02-24 13:45:10|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|3557.09|0
1614174320000|2021-02-24 13:45:20|3557.88|3557.88|3556.74|3556.74|3557.88|3557.88|3556.74|3556.74|0
1614174330000|2021-02-24 13:45:30|3557.93|3557.93|3558.89|3558.89|3558.89|3558.89|3557.93|3557.93|0
1614174340000|2021-02-24 13:45:40|3559.29|3559.29|3560.76|3560.76|3560.76|3560.76|3559.29|3559.29|0
1614174350000|2021-02-24 13:45:50|3559.57|3559.57|3559.18|3559.18|3559.57|3559.57|3559.18|3559.18|0
1614174360000|2021-02-24 13:46:00|3558.84|3558.84|3559.56|3559.56|3559.56|3559.56|3558.36|3558.36|0
1614174370000|2021-02-24 13:46:10|3558.76|3558.76|3557.91|3557.91|3559.1|3559.1|3557.91|3557.91|0
1614174380000|2021-02-24 13:46:20|3557.57|3557.57|3557.57|3557.57|3557.57|3557.57|3557.57|3557.57|0
1614174390000|2021-02-24 13:46:30|3556.78|3556.78|3556.27|3556.27|3556.78|3556.78|3556.27|3556.27|0
1614174400000|2021-02-24 13:46:40|3559.05|3559.05|3558.6|3558.6|3559.05|3559.05|3558.25|3558.25|0
1614174410000|2021-02-24 13:46:50|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|0
1614174420000|2021-02-24 13:47:00|3558.15|3558.15|3558.32|3558.32|3558.32|3558.32|3557.92|3557.92|0
1614174430000|2021-02-24 13:47:10|3558.21|3558.21|3559.8|3559.8|3559.8|3559.8|3558.21|3558.21|0
1614174440000|2021-02-24 13:47:20|3559.65|3559.65|3559.35|3559.35|3559.65|3559.65|3559.35|3559.35|0
1614174460000|2021-02-24 13:47:40|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|3558.56|0
1614174480000|2021-02-24 13:48:00|3558.31|3558.31|3557.98|3557.98|3558.31|3558.31|3557.98|3557.98|0
1614174490000|2021-02-24 13:48:10|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|0
1614174500000|2021-02-24 13:48:20|3558.66|3558.66|3558.32|3558.32|3558.66|3558.66|3558.32|3558.32|0
1614174510000|2021-02-24 13:48:30|3558.11|3558.11|3558.11|3558.11|3558.11|3558.11|3558.11|3558.11|0
1614174520000|2021-02-24 13:48:40|3557.86|3557.86|3557.74|3557.74|3557.86|3557.86|3557.74|3557.74|0
1614174530000|2021-02-24 13:48:50|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|3557.63|0
1614174540000|2021-02-24 13:49:00|3556.44|3556.44|3553.87|3553.87|3556.44|3556.44|3553.81|3553.81|0
1614174550000|2021-02-24 13:49:10|3553.47|3553.47|3553.02|3553.02|3553.47|3553.47|3553.02|3553.02|0
1614174560000|2021-02-24 13:49:20|3552.63|3552.63|3552.54|3552.54|3552.63|3552.63|3552.54|3552.54|0
1614174570000|2021-02-24 13:49:30|3552.39|3552.39|3552.39|3552.39|3552.39|3552.39|3552.39|3552.39|0
1614174580000|2021-02-24 13:49:40|3552.25|3552.25|3551.76|3551.76|3552.25|3552.25|3551.76|3551.76|0
1614174590000|2021-02-24 13:49:50|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|3551.41|0
1614174610000|2021-02-24 13:50:10|3551.25|3551.25|3550.42|3550.42|3551.25|3551.25|3550.42|3550.42|0
1614174620000|2021-02-24 13:50:20|3550.77|3550.77|3550.77|3550.77|3550.77|3550.77|3550.77|3550.77|0
1614174630000|2021-02-24 13:50:30|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|0
1614174640000|2021-02-24 13:50:40|3551.16|3551.16|3550.77|3550.77|3551.16|3551.16|3550.77|3550.77|0
1614174650000|2021-02-24 13:50:50|3550.37|3550.37|3550.2|3550.2|3550.37|3550.37|3550.2|3550.2|0
1614174660000|2021-02-24 13:51:00|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|3549.81|0
1614174670000|2021-02-24 13:51:10|3550.05|3550.05|3550.45|3550.45|3550.45|3550.45|3550.05|3550.05|0
1614174680000|2021-02-24 13:51:20|3550.53|3550.53|3550.53|3550.53|3550.53|3550.53|3550.53|3550.53|0
1614174690000|2021-02-24 13:51:30|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|0
1614174710000|2021-02-24 13:51:50|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|0
1614174730000|2021-02-24 13:52:10|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|0
1614174740000|2021-02-24 13:52:20|3551.48|3551.48|3551.48|3551.48|3551.48|3551.48|3551.48|3551.48|0
1614174780000|2021-02-24 13:53:00|3551.6|3551.6|3551.76|3551.76|3551.76|3551.76|3551.6|3551.6|0
1614174800000|2021-02-24 13:53:20|3552.16|3552.16|3552.16|3552.16|3552.16|3552.16|3552.16|3552.16|0
1614174810000|2021-02-24 13:53:30|3552.01|3552.01|3552.01|3552.01|3552.01|3552.01|3552.01|3552.01|0
1614174830000|2021-02-24 13:53:50|3551.61|3551.61|3551.06|3551.06|3551.61|3551.61|3551.06|3551.06|0
1614174840000|2021-02-24 13:54:00|3550.72|3550.72|3550.47|3550.47|3550.72|3550.72|3550.47|3550.47|0
1614174850000|2021-02-24 13:54:10|3550.59|3550.59|3550.32|3550.32|3550.59|3550.59|3549.9|3549.9|0
1614174870000|2021-02-24 13:54:30|3550.47|3550.47|3550.47|3550.47|3550.47|3550.47|3550.47|3550.47|0
1614174900000|2021-02-24 13:55:00|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|0
1614174910000|2021-02-24 13:55:10|3550.02|3550.02|3550.75|3550.75|3550.75|3550.75|3550.02|3550.02|0
1614174920000|2021-02-24 13:55:20|3551.09|3551.09|3551.21|3551.21|3551.21|3551.21|3551.09|3551.09|0
1614174930000|2021-02-24 13:55:30|3551.6|3551.6|3551.85|3551.85|3551.85|3551.85|3551.6|3551.6|0
1614174940000|2021-02-24 13:55:40|3551.17|3551.17|3550.49|3550.49|3551.17|3551.17|3550.49|3550.49|0
1614174950000|2021-02-24 13:55:50|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|0
1614174960000|2021-02-24 13:56:00|3550.25|3550.25|3550.19|3550.19|3550.59|3550.59|3550.11|3550.11|0
1614174970000|2021-02-24 13:56:10|3549.95|3549.95|3548.85|3548.85|3549.95|3549.95|3548.85|3548.85|0
1614175000000|2021-02-24 13:56:40|3549.53|3549.53|3549.87|3549.87|3549.87|3549.87|3549.53|3549.53|0
1614175050000|2021-02-24 13:57:30|3549.8|3549.8|3549.8|3549.8|3549.8|3549.8|3549.8|3549.8|0
1614175060000|2021-02-24 13:57:40|3550.14|3550.14|3550.48|3550.48|3550.48|3550.48|3550.14|3550.14|0
1614175080000|2021-02-24 13:58:00|3550.38|3550.38|3550.22|3550.22|3550.38|3550.38|3550.22|3550.22|0
1614175090000|2021-02-24 13:58:10|3549.82|3549.82|3549.82|3549.82|3549.82|3549.82|3549.82|3549.82|0
1614175110000|2021-02-24 13:58:30|3550.32|3550.32|3549.92|3549.92|3550.32|3550.32|3549.52|3549.52|0
1614175120000|2021-02-24 13:58:40|3549.75|3549.75|3549.82|3549.82|3549.82|3549.82|3549.67|3549.67|0
1614175130000|2021-02-24 13:58:50|3550.16|3550.16|3550.24|3550.24|3550.5|3550.5|3550.16|3550.16|0
1614175140000|2021-02-24 13:59:00|3550.58|3550.58|3550.28|3550.28|3550.58|3550.58|3550.28|3550.28|0
1614175150000|2021-02-24 13:59:10|3550.16|3550.16|3550.07|3550.07|3550.16|3550.16|3550.07|3550.07|0
1614175160000|2021-02-24 13:59:20|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|0
1614175170000|2021-02-24 13:59:30|3549.58|3549.58|3549.58|3549.58|3549.58|3549.58|3549.19|3549.19|0
1614175180000|2021-02-24 13:59:40|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|3548.39|0
1614175190000|2021-02-24 13:59:50|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|0
1614175220000|2021-02-24 14:00:20|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|3549.42|0
1614175230000|2021-02-24 14:00:30|3549.52|3549.52|3551.41|3551.41|3551.41|3551.41|3549.52|3549.52|0
1614175240000|2021-02-24 14:00:40|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1614175250000|2021-02-24 14:00:50|3552.18|3552.18|3551.39|3551.39|3552.58|3552.58|3551.39|3551.39|0
1614175260000|2021-02-24 14:01:00|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|0
1614175300000|2021-02-24 14:01:40|3552.13|3552.13|3551.31|3551.31|3552.68|3552.68|3551.31|3551.31|0
1614175310000|2021-02-24 14:01:50|3551.23|3551.23|3551.07|3551.07|3551.23|3551.23|3551.07|3551.07|0
1614175320000|2021-02-24 14:02:00|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|0
1614175330000|2021-02-24 14:02:10|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|3550.72|0
1614175340000|2021-02-24 14:02:20|3551.05|3551.05|3551.05|3551.05|3551.05|3551.05|3551.05|3551.05|0
1614175360000|2021-02-24 14:02:40|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|0
1614175370000|2021-02-24 14:02:50|3550.2|3550.2|3550.28|3550.28|3550.28|3550.28|3550.2|3550.2|0
1614175380000|2021-02-24 14:03:00|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|0
1614175420000|2021-02-24 14:03:40|3550.76|3550.76|3551.55|3551.55|3551.55|3551.55|3550.76|3550.76|0
1614175430000|2021-02-24 14:03:50|3551.66|3551.66|3551.77|3551.77|3551.77|3551.77|3551.66|3551.66|0
1614175440000|2021-02-24 14:04:00|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|0
1614175460000|2021-02-24 14:04:20|3552.6|3552.6|3552.65|3552.65|3553.33|3553.33|3552.6|3552.6|0
1614175470000|2021-02-24 14:04:30|3552.3|3552.3|3552.88|3552.88|3552.88|3552.88|3552.15|3552.15|0
1614175480000|2021-02-24 14:04:40|3552.48|3552.48|3552.48|3552.48|3552.48|3552.48|3552.48|3552.48|0
1614175490000|2021-02-24 14:04:50|3552.6|3552.6|3552.72|3552.72|3552.72|3552.72|3552.6|3552.6|0
1614175500000|2021-02-24 14:05:00|3552.66|3552.66|3552.64|3552.64|3552.72|3552.72|3552.38|3552.38|0
1614175510000|2021-02-24 14:05:10|3552.72|3552.72|3552.72|3552.72|3552.72|3552.72|3552.72|3552.72|0
1614175540000|2021-02-24 14:05:40|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|3551.92|0
1614175550000|2021-02-24 14:05:50|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|3551.58|0
1614175580000|2021-02-24 14:06:20|3551.24|3551.24|3551.32|3551.32|3551.32|3551.32|3551.24|3551.24|0
1614175600000|2021-02-24 14:06:40|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|0
1614175620000|2021-02-24 14:07:00|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|3550.98|0
1614175640000|2021-02-24 14:07:20|3551.38|3551.38|3552.04|3552.04|3552.04|3552.04|3551.38|3551.38|0
1614175660000|2021-02-24 14:07:40|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|0
1614175670000|2021-02-24 14:07:50|3551.95|3551.95|3551.95|3551.95|3551.95|3551.95|3551.95|3551.95|0
1614175680000|2021-02-24 14:08:00|3552.64|3552.64|3553.66|3553.66|3553.66|3553.66|3552.64|3552.64|0
1614175710000|2021-02-24 14:08:30|3552.58|3552.58|3551.42|3551.42|3552.58|3552.58|3551.42|3551.42|0
1614175720000|2021-02-24 14:08:40|3551.47|3551.47|3551.39|3551.39|3551.47|3551.47|3551.39|3551.39|0
1614175750000|2021-02-24 14:09:10|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|3551.73|0
1614175760000|2021-02-24 14:09:20|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|0
1614175800000|2021-02-24 14:10:00|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|0
1614175810000|2021-02-24 14:10:10|3551.14|3551.14|3551.14|3551.14|3551.14|3551.14|3551.14|3551.14|0
1614175830000|2021-02-24 14:10:30|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|3551.31|0
1614175840000|2021-02-24 14:10:40|3551.55|3551.55|3551.9|3551.9|3551.9|3551.9|3551.55|3551.55|0
1614175850000|2021-02-24 14:10:50|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1614175860000|2021-02-24 14:11:00|3551.1|3551.1|3549.69|3549.69|3551.1|3551.1|3549.69|3549.69|0
1614175890000|2021-02-24 14:11:30|3549.84|3549.84|3549.44|3549.44|3549.84|3549.84|3549.44|3549.44|0
1614175900000|2021-02-24 14:11:40|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|3548.76|0
1614175910000|2021-02-24 14:11:50|3548.71|3548.71|3549.64|3549.64|3549.64|3549.64|3548.71|3548.71|0
1614175920000|2021-02-24 14:12:00|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|0
1614175940000|2021-02-24 14:12:20|3549.22|3549.22|3549.16|3549.16|3549.22|3549.22|3549.07|3549.07|0
1614175950000|2021-02-24 14:12:30|3549.55|3549.55|3549.63|3549.63|3549.63|3549.63|3549.55|3549.55|0
1614175960000|2021-02-24 14:12:40|3549.29|3549.29|3549.63|3549.63|3549.63|3549.63|3549.29|3549.29|0
1614175970000|2021-02-24 14:12:50|3550.31|3550.31|3549.97|3549.97|3550.31|3550.31|3549.97|3549.97|0
1614175980000|2021-02-24 14:13:00|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|3550.13|0
1614176010000|2021-02-24 14:13:30|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|0
1614176020000|2021-02-24 14:13:40|3549.87|3549.87|3550.66|3550.66|3550.66|3550.66|3549.87|3549.87|0
1614176050000|2021-02-24 14:14:10|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|0
1614176070000|2021-02-24 14:14:30|3551.14|3551.14|3551.31|3551.31|3551.31|3551.31|3551.14|3551.14|0
1614176080000|2021-02-24 14:14:40|3550.97|3550.97|3551.71|3551.71|3551.71|3551.71|3550.97|3550.97|0
1614176090000|2021-02-24 14:14:50|3551.65|3551.65|3551.65|3551.65|3551.65|3551.65|3551.65|3551.65|0
1614176100000|2021-02-24 14:15:00|3551.99|3551.99|3551.99|3551.99|3551.99|3551.99|3551.99|3551.99|0
1614176150000|2021-02-24 14:15:50|3552.08|3552.08|3551.74|3551.74|3552.42|3552.42|3551.74|3551.74|0
1614176160000|2021-02-24 14:16:00|3551.17|3551.17|3551.03|3551.03|3551.17|3551.17|3550.78|3550.78|0
1614176170000|2021-02-24 14:16:10|3550.87|3550.87|3550.79|3550.79|3550.87|3550.87|3550.79|3550.79|0
1614176180000|2021-02-24 14:16:20|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|3550.64|0
1614176200000|2021-02-24 14:16:40|3549.84|3549.84|3549.05|3549.05|3549.84|3549.84|3549.05|3549.05|0
1614176210000|2021-02-24 14:16:50|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|0
1614176220000|2021-02-24 14:17:00|3548.87|3548.87|3548.19|3548.19|3548.87|3548.87|3548.19|3548.19|0
1614176260000|2021-02-24 14:17:40|3548.53|3548.53|3550.8|3550.8|3550.8|3550.8|3548.53|3548.53|0
1614176270000|2021-02-24 14:17:50|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|0
1614176280000|2021-02-24 14:18:00|3550.12|3550.12|3550.04|3550.04|3550.12|3550.12|3550.04|3550.04|0
1614176290000|2021-02-24 14:18:10|3549.88|3549.88|3549.76|3549.76|3549.88|3549.88|3549.76|3549.76|0
1614176300000|2021-02-24 14:18:20|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|0
1614176310000|2021-02-24 14:18:30|3549.5|3549.5|3549.29|3549.29|3549.5|3549.5|3549.29|3549.29|0
1614176320000|2021-02-24 14:18:40|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|3549.34|0
1614176340000|2021-02-24 14:19:00|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|0
1614176350000|2021-02-24 14:19:10|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|3549.11|0
1614176380000|2021-02-24 14:19:40|3548.32|3548.32|3548.47|3548.47|3548.47|3548.47|3548.32|3548.32|0
1614176390000|2021-02-24 14:19:50|3548.86|3548.86|3548.86|3548.86|3548.86|3548.86|3548.86|3548.86|0
1614176400000|2021-02-24 14:20:00|3548.95|3548.95|3549.06|3549.06|3549.34|3549.34|3548.95|3548.95|0
1614176420000|2021-02-24 14:20:20|3549.86|3549.86|3550.14|3550.14|3550.14|3550.14|3549.86|3549.86|0
1614176430000|2021-02-24 14:20:30|3549.98|3549.98|3548.95|3548.95|3549.98|3549.98|3548.95|3548.95|0
1614176450000|2021-02-24 14:20:50|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|3548.9|0
1614176470000|2021-02-24 14:21:10|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|0
1614176480000|2021-02-24 14:21:20|3548.45|3548.45|3548.05|3548.05|3548.45|3548.45|3548.05|3548.05|0
1614176490000|2021-02-24 14:21:30|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|3547.95|0
1614176520000|2021-02-24 14:22:00|3547.55|3547.55|3547.38|3547.38|3547.55|3547.55|3547.38|3547.38|0
1614176540000|2021-02-24 14:22:20|3547.23|3547.23|3547.23|3547.23|3547.23|3547.23|3547.23|3547.23|0
1614176550000|2021-02-24 14:22:30|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|0
1614176560000|2021-02-24 14:22:40|3547.82|3547.82|3547.63|3547.63|3547.82|3547.82|3547.63|3547.63|0
1614176580000|2021-02-24 14:23:00|3548.03|3548.03|3547.63|3547.63|3548.03|3548.03|3547.63|3547.63|0
1614176600000|2021-02-24 14:23:20|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|3547.72|0
1614176630000|2021-02-24 14:23:50|3547.64|3547.64|3547.41|3547.41|3547.64|3547.64|3547.41|3547.41|0
1614176640000|2021-02-24 14:24:00|3547.07|3547.07|3545.98|3545.98|3547.07|3547.07|3545.98|3545.98|0
1614176660000|2021-02-24 14:24:20|3545.73|3545.73|3545.61|3545.61|3545.73|3545.73|3545.61|3545.61|0
1614176670000|2021-02-24 14:24:30|3545.45|3545.45|3544.15|3544.15|3545.45|3545.45|3544.15|3544.15|0
1614176690000|2021-02-24 14:24:50|3544.55|3544.55|3544.89|3544.89|3544.89|3544.89|3544.55|3544.55|0
1614176700000|2021-02-24 14:25:00|3544.72|3544.72|3545.06|3545.06|3545.06|3545.06|3544.72|3544.72|0
1614176710000|2021-02-24 14:25:10|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|3543.87|0
1614176730000|2021-02-24 14:25:30|3543.53|3543.53|3543.53|3543.53|3543.93|3543.93|3543.53|3543.53|0
1614176750000|2021-02-24 14:25:50|3543.59|3543.59|3544.32|3544.32|3544.32|3544.32|3543.59|3543.59|0
1614176760000|2021-02-24 14:26:00|3544.48|3544.48|3544.81|3544.81|3544.81|3544.81|3544.48|3544.48|0
1614176770000|2021-02-24 14:26:10|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|3544.42|0
1614176780000|2021-02-24 14:26:20|3544.02|3544.02|3543.68|3543.68|3544.02|3544.02|3543.68|3543.68|0
1614176790000|2021-02-24 14:26:30|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|0
1614176800000|2021-02-24 14:26:40|3542.54|3542.54|3542.54|3542.54|3542.54|3542.54|3542.54|3542.54|0
1614176830000|2021-02-24 14:27:10|3542.2|3542.2|3541.78|3541.78|3542.2|3542.2|3541.78|3541.78|0
1614176840000|2021-02-24 14:27:20|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|0
1614176850000|2021-02-24 14:27:30|3542.23|3542.23|3541.83|3541.83|3542.23|3542.23|3541.83|3541.83|0
1614176870000|2021-02-24 14:27:50|3541.68|3541.68|3541.68|3541.68|3541.68|3541.68|3541.68|3541.68|0
1614176880000|2021-02-24 14:28:00|3541.77|3541.77|3542.79|3542.79|3542.79|3542.79|3541.77|3541.77|0
1614176890000|2021-02-24 14:28:10|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|3542.94|0
1614176900000|2021-02-24 14:28:20|3543.11|3543.11|3543.53|3543.53|3543.53|3543.53|3543.11|3543.11|0
1614176910000|2021-02-24 14:28:30|3543.62|3543.62|3543.62|3543.62|3543.62|3543.62|3543.62|3543.62|0
1614176920000|2021-02-24 14:28:40|3544.3|3544.3|3544.7|3544.7|3544.7|3544.7|3544.3|3544.3|0
1614176980000|2021-02-24 14:29:40|3544.78|3544.78|3544.78|3544.78|3544.78|3544.78|3544.78|3544.78|0
1614176990000|2021-02-24 14:29:50|3544.89|3544.89|3544.89|3544.89|3544.89|3544.89|3544.89|3544.89|0
1614177000000|2021-02-24 14:30:00|3545.05|3545.05|3545|3545|3545.05|3545.05|3545|3545|0
1614177010000|2021-02-24 14:30:10|3544.6|3544.6|3544.51|3544.51|3544.85|3544.85|3544.17|3544.17|0
1614177020000|2021-02-24 14:30:20|3545.53|3545.53|3544.57|3544.57|3545.53|3545.53|3544.57|3544.57|0
1614177030000|2021-02-24 14:30:30|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|3544.23|0
1614177040000|2021-02-24 14:30:40|3545.03|3545.03|3544.98|3544.98|3545.19|3545.19|3544.98|3544.98|0
1614177050000|2021-02-24 14:30:50|3545.12|3545.12|3545.61|3545.61|3545.61|3545.61|3545.12|3545.12|0
1614177060000|2021-02-24 14:31:00|3545.67|3545.67|3546.65|3546.65|3546.65|3546.65|3545.67|3545.67|0
1614177070000|2021-02-24 14:31:10|3546.77|3546.77|3549.76|3549.76|3549.76|3549.76|3546.77|3546.77|0
1614177080000|2021-02-24 14:31:20|3549.88|3549.88|3549.71|3549.71|3549.88|3549.88|3549.54|3549.54|0
1614177090000|2021-02-24 14:31:30|3549.31|3549.31|3552.43|3552.43|3552.51|3552.51|3548.91|3548.91|0
1614177100000|2021-02-24 14:31:40|3552.09|3552.09|3551.74|3551.74|3552.25|3552.25|3551.69|3551.69|0
1614177110000|2021-02-24 14:31:50|3552.08|3552.08|3553.04|3553.04|3553.04|3553.04|3552.08|3552.08|0
1614177120000|2021-02-24 14:32:00|3553.2|3553.2|3553.54|3553.54|3553.54|3553.54|3553.2|3553.2|0
1614177130000|2021-02-24 14:32:10|3553.7|3553.7|3552.91|3552.91|3553.7|3553.7|3552.91|3552.91|0
1614177140000|2021-02-24 14:32:20|3553.25|3553.25|3556.73|3556.73|3556.89|3556.89|3553.25|3553.25|0
1614177150000|2021-02-24 14:32:30|3556.33|3556.33|3558.09|3558.09|3558.34|3558.34|3556.33|3556.33|0
1614177170000|2021-02-24 14:32:50|3559.12|3559.12|3558.95|3558.95|3559.12|3559.12|3558.95|3558.95|0
1614177180000|2021-02-24 14:33:00|3559.35|3559.35|3558.61|3558.61|3559.75|3559.75|3558.16|3558.16|0
1614177190000|2021-02-24 14:33:10|3557.42|3557.42|3556.78|3556.78|3557.75|3557.75|3556.78|3556.78|0
1614177200000|2021-02-24 14:33:20|3556.87|3556.87|3557.13|3557.13|3557.21|3557.21|3556.41|3556.41|0
1614177210000|2021-02-24 14:33:30|3556.74|3556.74|3556.34|3556.34|3556.74|3556.74|3556.17|3556.17|0
1614177220000|2021-02-24 14:33:40|3556.19|3556.19|3556.98|3556.98|3556.98|3556.98|3556.19|3556.19|0
1614177230000|2021-02-24 14:33:50|3557.78|3557.78|3557.78|3557.78|3557.78|3557.78|3557.78|3557.78|0
1614177240000|2021-02-24 14:34:00|3557.38|3557.38|3557.55|3557.55|3557.55|3557.55|3557.38|3557.38|0
1614177250000|2021-02-24 14:34:10|3556.78|3556.78|3554.96|3554.96|3556.78|3556.78|3554.96|3554.96|0
1614177260000|2021-02-24 14:34:20|3554.8|3554.8|3554.71|3554.71|3554.8|3554.8|3554.71|3554.71|0
1614177270000|2021-02-24 14:34:30|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|0
1614177280000|2021-02-24 14:34:40|3555.51|3555.51|3555.34|3555.34|3555.51|3555.51|3555.34|3555.34|0
1614177290000|2021-02-24 14:34:50|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|3555.29|0
1614177300000|2021-02-24 14:35:00|3557.61|3557.61|3555.63|3555.63|3557.61|3557.61|3555.63|3555.63|0
1614177310000|2021-02-24 14:35:10|3555.47|3555.47|3555.75|3555.75|3556.15|3556.15|3555.47|3555.47|0
1614177330000|2021-02-24 14:35:30|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|0
1614177340000|2021-02-24 14:35:40|3555.66|3555.66|3555.26|3555.26|3555.66|3555.66|3555.26|3555.26|0
1614177350000|2021-02-24 14:35:50|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1614177360000|2021-02-24 14:36:00|3555.51|3555.51|3555.78|3555.78|3555.9|3555.9|3555.51|3555.51|0
1614177370000|2021-02-24 14:36:10|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|3555.62|0
1614177380000|2021-02-24 14:36:20|3556.64|3556.64|3555.62|3555.62|3556.64|3556.64|3555.62|3555.62|0
1614177390000|2021-02-24 14:36:30|3555.28|3555.28|3554.27|3554.27|3555.62|3555.62|3554.03|3554.03|0
1614177400000|2021-02-24 14:36:40|3553.88|3553.88|3553.73|3553.73|3553.88|3553.88|3553.73|3553.73|0
1614177410000|2021-02-24 14:36:50|3553.62|3553.62|3553.68|3553.68|3553.68|3553.68|3553.62|3553.62|0
1614177420000|2021-02-24 14:37:00|3553.33|3553.33|3551.97|3551.97|3553.73|3553.73|3551.97|3551.97|0
1614177430000|2021-02-24 14:37:10|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|0
1614177440000|2021-02-24 14:37:20|3550.47|3550.47|3550.19|3550.19|3550.87|3550.87|3550.19|3550.19|0
1614177450000|2021-02-24 14:37:30|3549.85|3549.85|3549.63|3549.63|3549.85|3549.85|3549.63|3549.63|0
1614177460000|2021-02-24 14:37:40|3549.97|3549.97|3550.79|3550.79|3550.79|3550.79|3549.97|3549.97|0
1614177470000|2021-02-24 14:37:50|3551.14|3551.14|3549.78|3549.78|3551.89|3551.89|3549.78|3549.78|0
1614177480000|2021-02-24 14:38:00|3550.47|3550.47|3550.12|3550.12|3550.47|3550.47|3550.12|3550.12|0
1614177490000|2021-02-24 14:38:10|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|0
1614177510000|2021-02-24 14:38:30|3550.89|3550.89|3550.04|3550.04|3550.89|3550.89|3550.04|3550.04|0
1614177520000|2021-02-24 14:38:40|3550.38|3550.38|3550.73|3550.73|3550.73|3550.73|3550.38|3550.38|0
1614177530000|2021-02-24 14:38:50|3551.75|3551.75|3552.08|3552.08|3552.08|3552.08|3551.75|3551.75|0
1614177540000|2021-02-24 14:39:00|3552.25|3552.25|3554.78|3554.78|3554.78|3554.78|3552.25|3552.25|0
1614177550000|2021-02-24 14:39:10|3555.18|3555.18|3554.93|3554.93|3555.18|3555.18|3554.59|3554.59|0
1614177560000|2021-02-24 14:39:20|3553.91|3553.91|3553.76|3553.76|3553.91|3553.91|3553.76|3553.76|0
1614177580000|2021-02-24 14:39:40|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|3553.61|0
1614177590000|2021-02-24 14:39:50|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|0
1614177600000|2021-02-24 14:40:00|3553.26|3553.26|3552.36|3552.36|3553.26|3553.26|3552.36|3552.36|0
1614177610000|2021-02-24 14:40:10|3552.02|3552.02|3551.68|3551.68|3552.02|3552.02|3551.68|3551.68|0
1614177620000|2021-02-24 14:40:20|3551.04|3551.04|3550.97|3550.97|3551.04|3551.04|3550.97|3550.97|0
1614177640000|2021-02-24 14:40:40|3551.37|3551.37|3551.53|3551.53|3551.53|3551.53|3551.37|3551.37|0
1614177650000|2021-02-24 14:40:50|3550.74|3550.74|3550|3550|3551.53|3551.53|3550|3550|0
1614177660000|2021-02-24 14:41:00|3550.79|3550.79|3549.77|3549.77|3551.25|3551.25|3549.66|3549.66|0
1614177670000|2021-02-24 14:41:10|3550.37|3550.37|3550.71|3550.71|3550.71|3550.71|3550.37|3550.37|0
1614177680000|2021-02-24 14:41:20|3551.9|3551.9|3552.02|3552.02|3552.02|3552.02|3551.9|3551.9|0
1614177690000|2021-02-24 14:41:30|3552.18|3552.18|3552.52|3552.52|3552.52|3552.52|3552.18|3552.18|0
1614177710000|2021-02-24 14:41:50|3552.86|3552.86|3552.52|3552.52|3552.86|3552.86|3552.52|3552.52|0
1614177720000|2021-02-24 14:42:00|3552.69|3552.69|3553.08|3553.08|3553.08|3553.08|3552.69|3552.69|0
1614177730000|2021-02-24 14:42:10|3553|3553|3553|3553|3553|3553|3553|3553|0
1614177740000|2021-02-24 14:42:20|3552.6|3552.6|3552.46|3552.46|3552.6|3552.6|3552.46|3552.46|0
1614177750000|2021-02-24 14:42:30|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|0
1614177760000|2021-02-24 14:42:40|3553.65|3553.65|3554.61|3554.61|3554.61|3554.61|3553.65|3553.65|0
1614177770000|2021-02-24 14:42:50|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|0
1614177780000|2021-02-24 14:43:00|3554.7|3554.7|3554.53|3554.53|3554.7|3554.7|3554.53|3554.53|0
1614177790000|2021-02-24 14:43:10|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|3554.19|0
1614177800000|2021-02-24 14:43:20|3554.36|3554.36|3554.36|3554.36|3554.75|3554.75|3554.36|3554.36|0
1614177820000|2021-02-24 14:43:40|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|0
1614177830000|2021-02-24 14:43:50|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|0
1614177840000|2021-02-24 14:44:00|3552.99|3552.99|3552.77|3552.77|3553.1|3553.1|3552.77|3552.77|0
1614177850000|2021-02-24 14:44:10|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|0
1614177860000|2021-02-24 14:44:20|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|0
1614177880000|2021-02-24 14:44:40|3552.51|3552.51|3553.3|3553.3|3553.3|3553.3|3552.51|3552.51|0
1614177890000|2021-02-24 14:44:50|3553.47|3553.47|3553.35|3553.35|3553.68|3553.68|3553.35|3553.35|0
1614177900000|2021-02-24 14:45:00|3554.72|3554.72|3556.35|3556.35|3556.77|3556.77|3554.72|3554.72|0
1614177910000|2021-02-24 14:45:10|3556.69|3556.69|3557.17|3557.17|3557.17|3557.17|3556.69|3556.69|0
1614177920000|2021-02-24 14:45:20|3556.77|3556.77|3554.9|3554.9|3556.77|3556.77|3554.9|3554.9|0
1614177930000|2021-02-24 14:45:30|3554.21|3554.21|3554.55|3554.55|3554.55|3554.55|3554.21|3554.21|0
1614177940000|2021-02-24 14:45:40|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|3553.76|0
1614177960000|2021-02-24 14:46:00|3553.61|3553.61|3553.05|3553.05|3553.61|3553.61|3552.53|3552.53|0
1614177970000|2021-02-24 14:46:10|3553.13|3553.13|3555.52|3555.52|3555.52|3555.52|3553.13|3553.13|0
1614177980000|2021-02-24 14:46:20|3555.47|3555.47|3554.5|3554.5|3555.47|3555.47|3554.1|3554.1|0
1614177990000|2021-02-24 14:46:30|3555.3|3555.3|3555.61|3555.61|3556.4|3556.4|3555.21|3555.21|0
1614178000000|2021-02-24 14:46:40|3555.77|3555.77|3555.17|3555.17|3555.77|3555.77|3555.17|3555.17|0
1614178010000|2021-02-24 14:46:50|3555.96|3555.96|3556.65|3556.65|3556.65|3556.65|3555.96|3555.96|0
1614178020000|2021-02-24 14:47:00|3556.25|3556.25|3556.08|3556.08|3556.25|3556.25|3556.08|3556.08|0
1614178040000|2021-02-24 14:47:20|3556.48|3556.48|3556.82|3556.82|3556.82|3556.82|3556.48|3556.48|0
1614178050000|2021-02-24 14:47:30|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|0
1614178060000|2021-02-24 14:47:40|3557.47|3557.47|3556.78|3556.78|3557.47|3557.47|3556.78|3556.78|0
1614178070000|2021-02-24 14:47:50|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|3557.12|0
1614178080000|2021-02-24 14:48:00|3556.78|3556.78|3557.47|3557.47|3557.47|3557.47|3556.78|3556.78|0
1614178100000|2021-02-24 14:48:20|3557.81|3557.81|3558.15|3558.15|3558.15|3558.15|3557.81|3557.81|0
1614178110000|2021-02-24 14:48:30|3557.47|3557.47|3559.05|3559.05|3559.05|3559.05|3557.47|3557.47|0
1614178120000|2021-02-24 14:48:40|3558.01|3558.01|3556.85|3556.85|3558.01|3558.01|3556.85|3556.85|0
1614178130000|2021-02-24 14:48:50|3557.25|3557.25|3557.2|3557.2|3557.25|3557.25|3557.2|3557.2|0
1614178150000|2021-02-24 14:49:10|3556.4|3556.4|3556.8|3556.8|3557.2|3557.2|3556.4|3556.4|0
1614178170000|2021-02-24 14:49:30|3557.14|3557.14|3557.14|3557.14|3557.14|3557.14|3557.14|3557.14|0
1614178180000|2021-02-24 14:49:40|3557.54|3557.54|3556.13|3556.13|3557.94|3557.94|3556.13|3556.13|0
1614178190000|2021-02-24 14:49:50|3556.01|3556.01|3555.61|3555.61|3556.01|3556.01|3555.27|3555.27|0
1614178200000|2021-02-24 14:50:00|3555.54|3555.54|3554.8|3554.8|3555.54|3555.54|3554.8|3554.8|0
1614178210000|2021-02-24 14:50:10|3555.2|3555.2|3555.99|3555.99|3555.99|3555.99|3555.2|3555.2|0
1614178220000|2021-02-24 14:50:20|3556.39|3556.39|3555.59|3555.59|3556.39|3556.39|3555.59|3555.59|0
1614178230000|2021-02-24 14:50:30|3556.39|3556.39|3556.39|3556.39|3556.39|3556.39|3556.39|3556.39|0
1614178240000|2021-02-24 14:50:40|3556.09|3556.09|3556.4|3556.4|3556.4|3556.4|3556.09|3556.09|0
1614178250000|2021-02-24 14:50:50|3556.8|3556.8|3555.78|3555.78|3556.97|3556.97|3555.78|3555.78|0
1614178260000|2021-02-24 14:51:00|3555.43|3555.43|3554.19|3554.19|3555.43|3555.43|3554.19|3554.19|0
1614178270000|2021-02-24 14:51:10|3553.39|3553.39|3550.87|3550.87|3553.39|3553.39|3550.87|3550.87|0
1614178280000|2021-02-24 14:51:20|3550.82|3550.82|3550.28|3550.28|3551.24|3551.24|3550.28|3550.28|0
1614178290000|2021-02-24 14:51:30|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|3550.12|0
1614178300000|2021-02-24 14:51:40|3549.78|3549.78|3549.57|3549.57|3549.78|3549.78|3549.18|3549.18|0
1614178310000|2021-02-24 14:51:50|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|0
1614178320000|2021-02-24 14:52:00|3548.84|3548.84|3548.72|3548.72|3548.84|3548.84|3548.72|3548.72|0
1614178330000|2021-02-24 14:52:10|3549.11|3549.11|3550.15|3550.15|3550.3|3550.3|3549.11|3549.11|0
1614178340000|2021-02-24 14:52:20|3550.55|3550.55|3549.73|3549.73|3550.55|3550.55|3549.73|3549.73|0
1614178350000|2021-02-24 14:52:30|3549.82|3549.82|3547.84|3547.84|3549.82|3549.82|3547.84|3547.84|0
1614178360000|2021-02-24 14:52:40|3548.23|3548.23|3548.83|3548.83|3548.83|3548.83|3548.23|3548.23|0
1614178370000|2021-02-24 14:52:50|3549.17|3549.17|3549.67|3549.67|3549.67|3549.67|3549.12|3549.12|0
1614178380000|2021-02-24 14:53:00|3550.01|3550.01|3551.91|3551.91|3551.91|3551.91|3550.01|3550.01|0
1614178390000|2021-02-24 14:53:10|3551.52|3551.52|3551.69|3551.69|3551.69|3551.69|3551.35|3551.35|0
1614178410000|2021-02-24 14:53:30|3552.04|3552.04|3551.47|3551.47|3552.38|3552.38|3550.79|3550.79|0
1614178420000|2021-02-24 14:53:40|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|3551.87|0
1614178430000|2021-02-24 14:53:50|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|0
1614178440000|2021-02-24 14:54:00|3551.13|3551.13|3552.13|3552.13|3552.13|3552.13|3551.13|3551.13|0
1614178450000|2021-02-24 14:54:10|3551.79|3551.79|3552.18|3552.18|3552.18|3552.18|3551.79|3551.79|0
1614178470000|2021-02-24 14:54:30|3551.79|3551.79|3552.87|3552.87|3552.87|3552.87|3551.79|3551.79|0
1614178480000|2021-02-24 14:54:40|3553.26|3553.26|3553.26|3553.26|3553.66|3553.66|3553.26|3553.26|0
1614178490000|2021-02-24 14:54:50|3553.37|3553.37|3554.11|3554.11|3554.11|3554.11|3553.37|3553.37|0
1614178500000|2021-02-24 14:55:00|3554.51|3554.51|3555.81|3555.81|3555.81|3555.81|3554.51|3554.51|0
1614178510000|2021-02-24 14:55:10|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|3555.41|0
1614178520000|2021-02-24 14:55:20|3555.07|3555.07|3557.9|3557.9|3557.9|3557.9|3555.07|3555.07|0
1614178530000|2021-02-24 14:55:30|3558.29|3558.29|3558.24|3558.24|3559.03|3559.03|3558.24|3558.24|0
1614178540000|2021-02-24 14:55:40|3558.16|3558.16|3560.14|3560.14|3560.14|3560.14|3558.16|3558.16|0
1614178550000|2021-02-24 14:55:50|3560.48|3560.48|3560.48|3560.48|3560.82|3560.82|3560.48|3560.48|0
1614178560000|2021-02-24 14:56:00|3560.82|3560.82|3562.81|3562.81|3562.81|3562.81|3560.82|3560.82|0
1614178570000|2021-02-24 14:56:10|3562.41|3562.41|3561.62|3561.62|3562.41|3562.41|3561.62|3561.62|0
1614178580000|2021-02-24 14:56:20|3560.43|3560.43|3560.17|3560.17|3560.43|3560.43|3560.08|3560.08|0
1614178590000|2021-02-24 14:56:30|3560.96|3560.96|3561.67|3561.67|3561.67|3561.67|3560.96|3560.96|0
1614178600000|2021-02-24 14:56:40|3561.33|3561.33|3561.19|3561.19|3562.21|3562.21|3561.19|3561.19|0
1614178610000|2021-02-24 14:56:50|3561.1|3561.1|3560.37|3560.37|3561.1|3561.1|3560.37|3560.37|0
1614178630000|2021-02-24 14:57:10|3561.05|3561.05|3562.98|3562.98|3562.98|3562.98|3560.71|3560.71|0
1614178640000|2021-02-24 14:57:20|3563.32|3563.32|3562.92|3562.92|3563.32|3563.32|3562.92|3562.92|0
1614178650000|2021-02-24 14:57:30|3562.84|3562.84|3562.84|3562.84|3562.84|3562.84|3562.84|3562.84|0
1614178660000|2021-02-24 14:57:40|3562.19|3562.19|3561.72|3561.72|3562.25|3562.25|3561.46|3561.46|0
1614178670000|2021-02-24 14:57:50|3561.32|3561.32|3561.25|3561.25|3561.4|3561.4|3561.25|3561.25|0
1614178680000|2021-02-24 14:58:00|3561.65|3561.65|3561.04|3561.04|3561.65|3561.65|3560.92|3560.92|0
1614178690000|2021-02-24 14:58:10|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|0
1614178700000|2021-02-24 14:58:20|3559.96|3559.96|3559.62|3559.62|3559.96|3559.96|3559.62|3559.62|0
1614178710000|2021-02-24 14:58:30|3559.28|3559.28|3559.28|3559.28|3559.28|3559.28|3559.28|3559.28|0
1614178720000|2021-02-24 14:58:40|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|0
1614178730000|2021-02-24 14:58:50|3558.8|3558.8|3558.8|3558.8|3558.8|3558.8|3558.8|3558.8|0
1614178740000|2021-02-24 14:59:00|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|0
1614178750000|2021-02-24 14:59:10|3559.88|3559.88|3559.88|3559.88|3559.88|3559.88|3559.88|3559.88|0
1614178760000|2021-02-24 14:59:20|3559.71|3559.71|3559.79|3559.79|3559.79|3559.79|3559.4|3559.4|0
1614178770000|2021-02-24 14:59:30|3559.96|3559.96|3559.96|3559.96|3559.96|3559.96|3559.96|3559.96|0
1614178780000|2021-02-24 14:59:40|3559.56|3559.56|3559.64|3559.64|3559.64|3559.64|3559.56|3559.56|0
1614178790000|2021-02-24 14:59:50|3559.25|3559.25|3558.91|3558.91|3559.25|3559.25|3558.91|3558.91|0
1614178800000|2021-02-24 15:00:00|3558.51|3558.51|3558.03|3558.03|3558.51|3558.51|3558.03|3558.03|0
1614178810000|2021-02-24 15:00:10|3557.69|3557.69|3558.37|3558.37|3558.37|3558.37|3557.69|3557.69|0
1614178820000|2021-02-24 15:00:20|3558.77|3558.77|3558.7|3558.7|3559.18|3559.18|3558.7|3558.7|0
1614178830000|2021-02-24 15:00:30|3558.81|3558.81|3561.21|3561.21|3561.21|3561.21|3558.81|3558.81|0
1614178840000|2021-02-24 15:00:40|3561.55|3561.55|3562.13|3562.13|3562.13|3562.13|3561.55|3561.55|0
1614178850000|2021-02-24 15:00:50|3562.81|3562.81|3562.73|3562.73|3562.81|3562.81|3562.73|3562.73|0
1614178870000|2021-02-24 15:01:10|3563.07|3563.07|3563.24|3563.24|3563.58|3563.58|3562.89|3562.89|0
1614178880000|2021-02-24 15:01:20|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|3563.63|0
1614178890000|2021-02-24 15:01:30|3563.29|3563.29|3562.75|3562.75|3563.29|3563.29|3562.65|3562.65|0
1614178900000|2021-02-24 15:01:40|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|3562.36|0
1614178910000|2021-02-24 15:01:50|3562.44|3562.44|3560.01|3560.01|3562.44|3562.44|3560.01|3560.01|0
1614178920000|2021-02-24 15:02:00|3559.67|3559.67|3559.67|3559.67|3559.67|3559.67|3559.67|3559.67|0
1614178940000|2021-02-24 15:02:20|3558.99|3558.99|3558.9|3558.9|3558.99|3558.99|3558.9|3558.9|0
1614178950000|2021-02-24 15:02:30|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|3559.15|0
1614178960000|2021-02-24 15:02:40|3559.23|3559.23|3559.73|3559.73|3559.73|3559.73|3559.23|3559.23|0
1614178970000|2021-02-24 15:02:50|3559.05|3559.05|3559.05|3559.05|3559.05|3559.05|3559.05|3559.05|0
1614178980000|2021-02-24 15:03:00|3558.03|3558.03|3559.21|3559.21|3559.21|3559.21|3558.03|3558.03|0
1614178990000|2021-02-24 15:03:10|3559.55|3559.55|3559.47|3559.47|3559.55|3559.55|3559.47|3559.47|0
1614179000000|2021-02-24 15:03:20|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|0
1614179010000|2021-02-24 15:03:30|3559.87|3559.87|3556.76|3556.76|3559.87|3559.87|3556.76|3556.76|0
1614179030000|2021-02-24 15:03:50|3556.6|3556.6|3556.94|3556.94|3556.94|3556.94|3556.6|3556.6|0
1614179040000|2021-02-24 15:04:00|3557.34|3557.34|3557.34|3557.34|3557.34|3557.34|3557.34|3557.34|0
1614179050000|2021-02-24 15:04:10|3557.68|3557.68|3557.96|3557.96|3558.55|3558.55|3556.97|3556.97|0
1614179060000|2021-02-24 15:04:20|3555.98|3555.98|3558.02|3558.02|3558.36|3558.36|3555.98|3555.98|0
1614179070000|2021-02-24 15:04:30|3557.26|3557.26|3555.51|3555.51|3557.26|3557.26|3555.51|3555.51|0
1614179080000|2021-02-24 15:04:40|3556.31|3556.31|3556.94|3556.94|3557.5|3557.5|3556.31|3556.31|0
1614179090000|2021-02-24 15:04:50|3557.28|3557.28|3558.57|3558.57|3558.57|3558.57|3557.2|3557.2|0
1614179100000|2021-02-24 15:05:00|3558.62|3558.62|3558.67|3558.67|3559.02|3559.02|3558.62|3558.62|0
1614179110000|2021-02-24 15:05:10|3558.59|3558.59|3558.67|3558.67|3558.67|3558.67|3558.59|3558.59|0
1614179120000|2021-02-24 15:05:20|3559.02|3559.02|3557.72|3557.72|3559.02|3559.02|3557.72|3557.72|0
1614179140000|2021-02-24 15:05:40|3557.66|3557.66|3557.61|3557.61|3557.66|3557.66|3557.27|3557.27|0
1614179150000|2021-02-24 15:05:50|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|3557.75|0
1614179160000|2021-02-24 15:06:00|3557.84|3557.84|3559.08|3559.08|3559.08|3559.08|3557.84|3557.84|0
1614179170000|2021-02-24 15:06:10|3558.68|3558.68|3559.93|3559.93|3559.93|3559.93|3558.68|3558.68|0
1614179180000|2021-02-24 15:06:20|3559.59|3559.59|3560.2|3560.2|3560.2|3560.2|3559.59|3559.59|0
1614179190000|2021-02-24 15:06:30|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|3559.4|0
1614179200000|2021-02-24 15:06:40|3560.09|3560.09|3559.24|3559.24|3560.09|3560.09|3559.24|3559.24|0
1614179210000|2021-02-24 15:06:50|3558.84|3558.84|3558.84|3558.84|3558.84|3558.84|3558.84|3558.84|0
1614179220000|2021-02-24 15:07:00|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|0
1614179230000|2021-02-24 15:07:10|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|0
1614179240000|2021-02-24 15:07:20|3559.98|3559.98|3560.14|3560.14|3560.14|3560.14|3559.98|3559.98|0
1614179250000|2021-02-24 15:07:30|3560.48|3560.48|3560.09|3560.09|3560.48|3560.48|3560.09|3560.09|0
1614179260000|2021-02-24 15:07:40|3559.75|3559.75|3559.75|3559.75|3559.75|3559.75|3559.75|3559.75|0
1614179270000|2021-02-24 15:07:50|3559.91|3559.91|3559.91|3559.91|3559.91|3559.91|3559.91|3559.91|0
1614179280000|2021-02-24 15:08:00|3560.07|3560.07|3559.33|3559.33|3560.13|3560.13|3559.33|3559.33|0
1614179290000|2021-02-24 15:08:10|3558.31|3558.31|3558.23|3558.23|3558.31|3558.31|3558.23|3558.23|0
1614179300000|2021-02-24 15:08:20|3557.88|3557.88|3557.64|3557.64|3557.88|3557.88|3557.64|3557.64|0
1614179310000|2021-02-24 15:08:30|3557.56|3557.56|3556.67|3556.67|3558.03|3558.03|3556.67|3556.67|0
1614179320000|2021-02-24 15:08:40|3557.06|3557.06|3555.26|3555.26|3557.06|3557.06|3555.13|3555.13|0
1614179330000|2021-02-24 15:08:50|3555.66|3555.66|3556.77|3556.77|3557.25|3557.25|3555.66|3555.66|0
1614179340000|2021-02-24 15:09:00|3555.58|3555.58|3555.3|3555.3|3556.42|3556.42|3554.94|3554.94|0
1614179350000|2021-02-24 15:09:10|3556.49|3556.49|3557.08|3557.08|3557.08|3557.08|3556.33|3556.33|0
1614179370000|2021-02-24 15:09:30|3557.17|3557.17|3557.17|3557.17|3557.17|3557.17|3557.17|3557.17|0
1614179380000|2021-02-24 15:09:40|3557.42|3557.42|3558.89|3558.89|3558.89|3558.89|3557.02|3557.02|0
1614179400000|2021-02-24 15:10:00|3558.55|3558.55|3559.3|3559.3|3559.42|3559.42|3558.55|3558.55|0
1614179410000|2021-02-24 15:10:10|3559.7|3559.7|3563.06|3563.06|3563.06|3563.06|3559.7|3559.7|0
1614179420000|2021-02-24 15:10:20|3563.4|3563.4|3563.79|3563.79|3563.79|3563.79|3562.73|3562.73|0
1614179440000|2021-02-24 15:10:40|3563.45|3563.45|3563.05|3563.05|3563.45|3563.45|3563.05|3563.05|0
1614179450000|2021-02-24 15:10:50|3564.24|3564.24|3564.58|3564.58|3564.58|3564.58|3563.84|3563.84|0
1614179460000|2021-02-24 15:11:00|3564.18|3564.18|3564.68|3564.68|3564.68|3564.68|3563.84|3563.84|0
1614179470000|2021-02-24 15:11:10|3564.65|3564.65|3564.65|3564.65|3564.65|3564.65|3564.65|3564.65|0
1614179490000|2021-02-24 15:11:30|3564.8|3564.8|3564.95|3564.95|3564.95|3564.95|3564.8|3564.8|0
1614179500000|2021-02-24 15:11:40|3564.55|3564.55|3563.19|3563.19|3564.55|3564.55|3563.19|3563.19|0
1614179510000|2021-02-24 15:11:50|3563.04|3563.04|3562.02|3562.02|3563.39|3563.39|3562.02|3562.02|0
1614179520000|2021-02-24 15:12:00|3561.68|3561.68|3561.28|3561.28|3561.68|3561.68|3561.03|3561.03|0
1614179530000|2021-02-24 15:12:10|3561.96|3561.96|3561.86|3561.86|3561.96|3561.96|3561.86|3561.86|0
1614179540000|2021-02-24 15:12:20|3562.11|3562.11|3562.11|3562.11|3562.11|3562.11|3562.11|3562.11|0
1614179550000|2021-02-24 15:12:30|3562.19|3562.19|3563.42|3563.42|3563.42|3563.42|3562.19|3562.19|0
1614179560000|2021-02-24 15:12:40|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|0
1614179570000|2021-02-24 15:12:50|3562.46|3562.46|3559.97|3559.97|3562.46|3562.46|3559.97|3559.97|0
1614179580000|2021-02-24 15:13:00|3558.78|3558.78|3559.57|3559.57|3559.57|3559.57|3558.78|3558.78|0
1614179590000|2021-02-24 15:13:10|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|3558.78|0
1614179600000|2021-02-24 15:13:20|3557.98|3557.98|3559.52|3559.52|3559.57|3559.57|3557.98|3557.98|0
1614179620000|2021-02-24 15:13:40|3559.91|3559.91|3560.5|3560.5|3560.5|3560.5|3559.91|3559.91|0
1614179630000|2021-02-24 15:13:50|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|3560.16|0
1614179640000|2021-02-24 15:14:00|3559.82|3559.82|3559.14|3559.14|3559.82|3559.82|3559.14|3559.14|0
1614179650000|2021-02-24 15:14:10|3559.3|3559.3|3559.96|3559.96|3559.96|3559.96|3559.22|3559.22|0
1614179660000|2021-02-24 15:14:20|3559.88|3559.88|3560.56|3560.56|3560.56|3560.56|3559.88|3559.88|0
1614179690000|2021-02-24 15:14:50|3560.72|3560.72|3561.74|3561.74|3561.74|3561.74|3560.72|3560.72|0
1614179700000|2021-02-24 15:15:00|3560.16|3560.16|3561.78|3561.78|3561.85|3561.85|3560.16|3560.16|0
1614179710000|2021-02-24 15:15:10|3562.18|3562.18|3563.01|3563.01|3563.01|3563.01|3561.99|3561.99|0
1614179750000|2021-02-24 15:15:50|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|3561.99|0
1614179760000|2021-02-24 15:16:00|3562.67|3562.67|3564.04|3564.04|3564.04|3564.04|3562.67|3562.67|0
1614179770000|2021-02-24 15:16:10|3564.16|3564.16|3564.52|3564.52|3564.52|3564.52|3564.04|3564.04|0
1614179790000|2021-02-24 15:16:30|3564.86|3564.86|3566.8|3566.8|3566.8|3566.8|3564.86|3564.86|0
1614179800000|2021-02-24 15:16:40|3566.96|3566.96|3567.3|3567.3|3567.3|3567.3|3566.96|3566.96|0
1614179810000|2021-02-24 15:16:50|3567.39|3567.39|3567.3|3567.3|3567.39|3567.39|3567.3|3567.3|0
1614179820000|2021-02-24 15:17:00|3567.7|3567.7|3568.49|3568.49|3568.58|3568.58|3567.7|3567.7|0
1614179840000|2021-02-24 15:17:20|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|0
1614179850000|2021-02-24 15:17:30|3566.91|3566.91|3568.01|3568.01|3568.01|3568.01|3566.91|3566.91|0
1614179860000|2021-02-24 15:17:40|3567.95|3567.95|3568.04|3568.04|3568.04|3568.04|3567.7|3567.7|0
1614179870000|2021-02-24 15:17:50|3568.38|3568.38|3568.23|3568.23|3568.38|3568.38|3568.23|3568.23|0
1614179880000|2021-02-24 15:18:00|3567.43|3567.43|3567.86|3567.86|3568.39|3568.39|3567.43|3567.43|0
1614179890000|2021-02-24 15:18:10|3567.51|3567.51|3567.23|3567.23|3567.51|3567.51|3567.17|3567.17|0
1614179900000|2021-02-24 15:18:20|3566.83|3566.83|3565.58|3565.58|3566.83|3566.83|3565.58|3565.58|0
1614179920000|2021-02-24 15:18:40|3565.98|3565.98|3565.56|3565.56|3565.98|3565.98|3565.56|3565.56|0
1614179940000|2021-02-24 15:19:00|3565.64|3565.64|3566.32|3566.32|3566.32|3566.32|3565.64|3565.64|0
1614179950000|2021-02-24 15:19:10|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|0
1614179970000|2021-02-24 15:19:30|3567.01|3567.01|3566.61|3566.61|3567.01|3567.01|3566.61|3566.61|0
1614179980000|2021-02-24 15:19:40|3566.69|3566.69|3566.69|3566.69|3566.69|3566.69|3566.69|3566.69|0
1614179990000|2021-02-24 15:19:50|3567.03|3567.03|3566.91|3566.91|3567.4|3567.4|3566.91|3566.91|0
1614180000000|2021-02-24 15:20:00|3566.86|3566.86|3566.65|3566.65|3566.86|3566.86|3566.65|3566.65|0
1614180010000|2021-02-24 15:20:10|3566.99|3566.99|3567.04|3567.04|3567.04|3567.04|3566.99|3566.99|0
1614180020000|2021-02-24 15:20:20|3566.64|3566.64|3564.68|3564.68|3566.64|3566.64|3564.68|3564.68|0
1614180030000|2021-02-24 15:20:30|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|0
1614180040000|2021-02-24 15:20:40|3565.81|3565.81|3565.81|3565.81|3565.81|3565.81|3565.81|3565.81|0
1614180050000|2021-02-24 15:20:50|3566.15|3566.15|3566.15|3566.15|3566.15|3566.15|3566.15|3566.15|0
1614180060000|2021-02-24 15:21:00|3566.24|3566.24|3565.91|3565.91|3566.24|3566.24|3565.84|3565.84|0
1614180070000|2021-02-24 15:21:10|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|0
1614180080000|2021-02-24 15:21:20|3565.97|3565.97|3565.57|3565.57|3565.97|3565.97|3565.57|3565.57|0
1614180090000|2021-02-24 15:21:30|3565.18|3565.18|3565.18|3565.18|3565.18|3565.18|3565.18|3565.18|0
1614180100000|2021-02-24 15:21:40|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|0
1614180110000|2021-02-24 15:21:50|3565.18|3565.18|3563.75|3563.75|3565.18|3565.18|3563.75|3563.75|0
1614180130000|2021-02-24 15:22:10|3563.51|3563.51|3563.85|3563.85|3563.85|3563.85|3563.51|3563.51|0
1614180140000|2021-02-24 15:22:20|3563.51|3563.51|3563.26|3563.26|3563.51|3563.51|3563.26|3563.26|0
1614180150000|2021-02-24 15:22:30|3562.86|3562.86|3562.95|3562.95|3562.95|3562.95|3562.61|3562.61|0
1614180160000|2021-02-24 15:22:40|3563.04|3563.04|3564.56|3564.56|3564.56|3564.56|3562.24|3562.24|0
1614180170000|2021-02-24 15:22:50|3563.77|3563.77|3564.16|3564.16|3564.16|3564.16|3563.77|3563.77|0
1614180180000|2021-02-24 15:23:00|3565.18|3565.18|3565.97|3565.97|3565.97|3565.97|3565.18|3565.18|0
1614180190000|2021-02-24 15:23:10|3566.76|3566.76|3567.16|3567.16|3567.56|3567.56|3566.76|3566.76|0
1614180200000|2021-02-24 15:23:20|3566.76|3566.76|3567.1|3567.1|3567.1|3567.1|3566.76|3566.76|0
1614180210000|2021-02-24 15:23:30|3566.71|3566.71|3566.71|3566.71|3566.71|3566.71|3566.71|3566.71|0
1614180230000|2021-02-24 15:23:50|3567.04|3567.04|3566.53|3566.53|3567.22|3567.22|3566.53|3566.53|0
1614180240000|2021-02-24 15:24:00|3566.59|3566.59|3566.17|3566.17|3566.59|3566.59|3566.17|3566.17|0
1614180260000|2021-02-24 15:24:20|3566.12|3566.12|3564.25|3564.25|3566.12|3566.12|3564.25|3564.25|0
1614180280000|2021-02-24 15:24:40|3563.56|3563.56|3563.56|3563.56|3563.56|3563.56|3563.56|3563.56|0
1614180300000|2021-02-24 15:25:00|3563.96|3563.96|3563.96|3563.96|3563.96|3563.96|3563.96|3563.96|0
1614180310000|2021-02-24 15:25:10|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|3563.28|0
1614180320000|2021-02-24 15:25:20|3563.11|3563.11|3563.11|3563.11|3563.11|3563.11|3563.11|3563.11|0
1614180330000|2021-02-24 15:25:30|3561.75|3561.75|3560.67|3560.67|3561.75|3561.75|3560.67|3560.67|0
1614180340000|2021-02-24 15:25:40|3560.58|3560.58|3561.06|3561.06|3561.06|3561.06|3560.58|3560.58|0
1614180350000|2021-02-24 15:25:50|3561.46|3561.46|3562.7|3562.7|3562.7|3562.7|3561.46|3561.46|0
1614180360000|2021-02-24 15:26:00|3563.5|3563.5|3564.29|3564.29|3564.29|3564.29|3563.5|3563.5|0
1614180370000|2021-02-24 15:26:10|3564.14|3564.14|3564.94|3564.94|3564.94|3564.94|3564.14|3564.14|0
1614180380000|2021-02-24 15:26:20|3564.86|3564.86|3564.86|3564.86|3564.86|3564.86|3564.86|3564.86|0
1614180390000|2021-02-24 15:26:30|3564.18|3564.18|3563.27|3563.27|3564.18|3564.18|3563.27|3563.27|0
1614180400000|2021-02-24 15:26:40|3563.15|3563.15|3562.46|3562.46|3563.15|3563.15|3562.46|3562.46|0
1614180410000|2021-02-24 15:26:50|3562.38|3562.38|3563|3563|3563|3563|3562.38|3562.38|0
1614180420000|2021-02-24 15:27:00|3563.12|3563.12|3562.83|3562.83|3563.12|3563.12|3562.44|3562.44|0
1614180440000|2021-02-24 15:27:20|3562.95|3562.95|3562.9|3562.9|3562.95|3562.95|3562.9|3562.9|0
1614180450000|2021-02-24 15:27:30|3563.29|3563.29|3562.9|3562.9|3563.29|3563.29|3562.9|3562.9|0
1614180460000|2021-02-24 15:27:40|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|3563.24|0
1614180470000|2021-02-24 15:27:50|3562.56|3562.56|3562.56|3562.56|3562.56|3562.56|3561.87|3561.87|0
1614180480000|2021-02-24 15:28:00|3562.21|3562.21|3561.87|3561.87|3562.27|3562.27|3561.87|3561.87|0
1614180490000|2021-02-24 15:28:10|3562.21|3562.21|3562.36|3562.36|3562.36|3562.36|3562.21|3562.21|0
1614180500000|2021-02-24 15:28:20|3562.02|3562.02|3562.02|3562.02|3562.02|3562.02|3562.02|3562.02|0
1614180510000|2021-02-24 15:28:30|3562.36|3562.36|3562.61|3562.61|3562.61|3562.61|3562.36|3562.36|0
1614180520000|2021-02-24 15:28:40|3562.27|3562.27|3562.61|3562.61|3562.61|3562.61|3562.27|3562.27|0
1614180530000|2021-02-24 15:28:50|3562.94|3562.94|3564.02|3564.02|3564.1|3564.1|3562.94|3562.94|0
1614180550000|2021-02-24 15:29:10|3564.42|3564.42|3564.25|3564.25|3564.42|3564.42|3564.25|3564.25|0
1614180560000|2021-02-24 15:29:20|3564.5|3564.5|3564.45|3564.45|3564.55|3564.55|3564.45|3564.45|0
1614180570000|2021-02-24 15:29:30|3564.53|3564.53|3564.19|3564.19|3564.53|3564.53|3564.19|3564.19|0
1614180580000|2021-02-24 15:29:40|3564.58|3564.58|3564.24|3564.24|3564.58|3564.58|3563.9|3563.9|0
1614180600000|2021-02-24 15:30:00|3564.58|3564.58|3564.53|3564.53|3564.58|3564.58|3564.53|3564.53|0
1614180610000|2021-02-24 15:30:10|3564.48|3564.48|3563.74|3563.74|3564.6|3564.6|3563.34|3563.34|0
1614180620000|2021-02-24 15:30:20|3563.66|3563.66|3564.49|3564.49|3564.49|3564.49|3563.46|3563.46|0
1614180640000|2021-02-24 15:30:40|3563.81|3563.81|3564.6|3564.6|3564.6|3564.6|3563.81|3563.81|0
1614180650000|2021-02-24 15:30:50|3564.26|3564.26|3565.28|3565.28|3565.28|3565.28|3564.26|3564.26|0
1614180660000|2021-02-24 15:31:00|3565.23|3565.23|3564.65|3564.65|3565.23|3565.23|3564.55|3564.55|0
1614180670000|2021-02-24 15:31:10|3565.34|3565.34|3565.17|3565.17|3565.68|3565.68|3565.17|3565.17|0
1614180680000|2021-02-24 15:31:20|3565.28|3565.28|3565.28|3565.28|3565.28|3565.28|3565.28|3565.28|0
1614180690000|2021-02-24 15:31:30|3565.67|3565.67|3565.28|3565.28|3565.67|3565.67|3565.28|3565.28|0
1614180700000|2021-02-24 15:31:40|3564.94|3564.94|3565.61|3565.61|3565.61|3565.61|3564.94|3564.94|0
1614180720000|2021-02-24 15:32:00|3565.27|3565.27|3565.73|3565.73|3565.85|3565.85|3565.27|3565.27|0
1614180730000|2021-02-24 15:32:10|3566.52|3566.52|3567.07|3567.07|3567.07|3567.07|3566.52|3566.52|0
1614180740000|2021-02-24 15:32:20|3567.75|3567.75|3568.63|3568.63|3568.63|3568.63|3567.75|3567.75|0
1614180750000|2021-02-24 15:32:30|3567.44|3567.44|3566.48|3566.48|3567.44|3567.44|3566.48|3566.48|0
1614180760000|2021-02-24 15:32:40|3566.88|3566.88|3566.79|3566.79|3566.88|3566.88|3566.79|3566.79|0
1614180770000|2021-02-24 15:32:50|3567.14|3567.14|3567.48|3567.48|3567.48|3567.48|3567.14|3567.14|0
1614180780000|2021-02-24 15:33:00|3567.87|3567.87|3568.21|3568.21|3568.21|3568.21|3567.82|3567.82|0
1614180790000|2021-02-24 15:33:10|3566.85|3566.85|3566.85|3566.85|3566.85|3566.85|3566.16|3566.16|0
1614180810000|2021-02-24 15:33:30|3567.19|3567.19|3566.51|3566.51|3567.19|3567.19|3566.51|3566.51|0
1614180820000|2021-02-24 15:33:40|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|3565.71|0
1614180830000|2021-02-24 15:33:50|3566.11|3566.11|3566.11|3566.11|3566.11|3566.11|3566.11|3566.11|0
1614180840000|2021-02-24 15:34:00|3565.77|3565.77|3565.43|3565.43|3565.77|3565.77|3565.43|3565.43|0
1614180850000|2021-02-24 15:34:10|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|3565.08|0
1614180860000|2021-02-24 15:34:20|3565.17|3565.17|3565.25|3565.25|3565.25|3565.25|3565.17|3565.17|0
1614180870000|2021-02-24 15:34:30|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|0
1614180880000|2021-02-24 15:34:40|3565.92|3565.92|3565.92|3565.92|3565.92|3565.92|3565.92|3565.92|0
1614180890000|2021-02-24 15:34:50|3565.24|3565.24|3565.58|3565.58|3565.58|3565.58|3565.24|3565.24|0
1614180900000|2021-02-24 15:35:00|3565.53|3565.53|3565.15|3565.15|3565.87|3565.87|3565.15|3565.15|0
1614180910000|2021-02-24 15:35:10|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|0
1614180920000|2021-02-24 15:35:20|3564.83|3564.83|3564.43|3564.43|3564.83|3564.83|3564.43|3564.43|0
1614180930000|2021-02-24 15:35:30|3564.32|3564.32|3564.45|3564.45|3564.79|3564.79|3564.32|3564.32|0
1614180940000|2021-02-24 15:35:40|3564.4|3564.4|3564.32|3564.32|3564.4|3564.4|3564.32|3564.32|0
1614180950000|2021-02-24 15:35:50|3564.71|3564.71|3564.71|3564.71|3564.71|3564.71|3564.71|3564.71|0
1614180960000|2021-02-24 15:36:00|3565.06|3565.06|3564.95|3564.95|3565.06|3565.06|3564.95|3564.95|0
1614180970000|2021-02-24 15:36:10|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|0
1614180980000|2021-02-24 15:36:20|3565.45|3565.45|3565.11|3565.11|3565.5|3565.5|3565.11|3565.11|0
1614180990000|2021-02-24 15:36:30|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|3565.02|0
1614181000000|2021-02-24 15:36:40|3564.68|3564.68|3564.34|3564.34|3564.68|3564.68|3564.34|3564.34|0
1614181010000|2021-02-24 15:36:50|3564.74|3564.74|3565.93|3565.93|3565.93|3565.93|3564.74|3564.74|0
1614181020000|2021-02-24 15:37:00|3567.06|3567.06|3567.15|3567.15|3567.15|3567.15|3566.67|3566.67|0
1614181030000|2021-02-24 15:37:10|3566.75|3566.75|3567.71|3567.71|3567.71|3567.71|3566.75|3566.75|0
1614181040000|2021-02-24 15:37:20|3567.96|3567.96|3567.96|3567.96|3567.96|3567.96|3567.87|3567.87|0
1614181050000|2021-02-24 15:37:30|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|3567.62|0
1614181060000|2021-02-24 15:37:40|3568.41|3568.41|3569.68|3569.68|3569.83|3569.83|3568.41|3568.41|0
1614181070000|2021-02-24 15:37:50|3569.93|3569.93|3569.93|3569.93|3569.93|3569.93|3569.93|3569.93|0
1614181080000|2021-02-24 15:38:00|3570.33|3570.33|3571.01|3571.01|3571.01|3571.01|3570.33|3570.33|0
1614181090000|2021-02-24 15:38:10|3571.41|3571.41|3571.85|3571.85|3571.85|3571.85|3571.41|3571.41|0
1614181100000|2021-02-24 15:38:20|3571.61|3571.61|3571.43|3571.43|3571.61|3571.61|3571.26|3571.26|0
1614181110000|2021-02-24 15:38:30|3571.09|3571.09|3571.03|3571.03|3571.09|3571.09|3571.03|3571.03|0
1614181120000|2021-02-24 15:38:40|3570.62|3570.62|3570.95|3570.95|3570.95|3570.95|3570.62|3570.62|0
1614181130000|2021-02-24 15:38:50|3571.2|3571.2|3570.95|3570.95|3571.2|3571.2|3570.95|3570.95|0
1614181140000|2021-02-24 15:39:00|3571.11|3571.11|3570.92|3570.92|3571.31|3571.31|3570.92|3570.92|0
1614181150000|2021-02-24 15:39:10|3570.58|3570.58|3570.17|3570.17|3570.66|3570.66|3570.17|3570.17|0
1614181160000|2021-02-24 15:39:20|3570.25|3570.25|3571.18|3571.18|3571.58|3571.58|3570.25|3570.25|0
1614181180000|2021-02-24 15:39:40|3571.02|3571.02|3570.68|3570.68|3571.02|3571.02|3570.68|3570.68|0
1614181190000|2021-02-24 15:39:50|3570.34|3570.34|3570.59|3570.59|3570.59|3570.59|3570.34|3570.34|0
1614181200000|2021-02-24 15:40:00|3570.11|3570.11|3569.71|3569.71|3570.11|3570.11|3569.71|3569.71|0
1614181210000|2021-02-24 15:40:10|3569.63|3569.63|3569.97|3569.97|3570.02|3570.02|3569.63|3569.63|0
1614181220000|2021-02-24 15:40:20|3569.63|3569.63|3569.63|3569.63|3569.63|3569.63|3569.63|3569.63|0
1614181230000|2021-02-24 15:40:30|3570.42|3570.42|3570.42|3570.42|3570.42|3570.42|3570.42|3570.42|0
1614181240000|2021-02-24 15:40:40|3570.48|3570.48|3569.79|3569.79|3570.48|3570.48|3569.79|3569.79|0
1614181250000|2021-02-24 15:40:50|3569.88|3569.88|3569.88|3569.88|3569.88|3569.88|3569.88|3569.88|0
1614181260000|2021-02-24 15:41:00|3570.22|3570.22|3568.77|3568.77|3570.56|3570.56|3568.77|3568.77|0
1614181270000|2021-02-24 15:41:10|3569.11|3569.11|3569.71|3569.71|3569.79|3569.79|3569.11|3569.11|0
1614181280000|2021-02-24 15:41:20|3570.43|3570.43|3570.82|3570.82|3570.82|3570.82|3570.43|3570.43|0
1614181290000|2021-02-24 15:41:30|3571.16|3571.16|3571.25|3571.25|3571.25|3571.25|3571.16|3571.16|0
1614181300000|2021-02-24 15:41:40|3571.93|3571.93|3572.01|3572.01|3572.01|3572.01|3571.93|3571.93|0
1614181310000|2021-02-24 15:41:50|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|0
1614181320000|2021-02-24 15:42:00|3572.57|3572.57|3572.03|3572.03|3572.57|3572.57|3571.87|3571.87|0
1614181340000|2021-02-24 15:42:20|3571.69|3571.69|3571.18|3571.18|3571.69|3571.69|3571.18|3571.18|0
1614181350000|2021-02-24 15:42:30|3570.1|3570.1|3569.31|3569.31|3570.1|3570.1|3569.31|3569.31|0
1614181360000|2021-02-24 15:42:40|3569.65|3569.65|3569.31|3569.31|3569.65|3569.65|3569.31|3569.31|0
1614181370000|2021-02-24 15:42:50|3569.06|3569.06|3568.91|3568.91|3569.06|3569.06|3568.91|3568.91|0
1614181380000|2021-02-24 15:43:00|3569.71|3569.71|3569.56|3569.56|3569.71|3569.71|3569.56|3569.56|0
1614181390000|2021-02-24 15:43:10|3569.16|3569.16|3567.57|3567.57|3569.56|3569.56|3567.57|3567.57|0
1614181400000|2021-02-24 15:43:20|3567.45|3567.45|3568.14|3568.14|3568.14|3568.14|3567.35|3567.35|0
1614181410000|2021-02-24 15:43:30|3567.8|3567.8|3567.8|3567.8|3567.8|3567.8|3567.8|3567.8|0
1614181430000|2021-02-24 15:43:50|3568.48|3568.48|3568.48|3568.48|3568.48|3568.48|3568.48|3568.48|0
1614181450000|2021-02-24 15:44:10|3568.56|3568.56|3567.83|3567.83|3568.56|3568.56|3567.83|3567.83|0
1614181460000|2021-02-24 15:44:20|3568.62|3568.62|3568.54|3568.54|3568.62|3568.62|3568.54|3568.54|0
1614181470000|2021-02-24 15:44:30|3568.48|3568.48|3568.93|3568.93|3568.93|3568.93|3568.48|3568.48|0
1614181480000|2021-02-24 15:44:40|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|3568.54|0
1614181500000|2021-02-24 15:45:00|3567.85|3567.85|3568.03|3568.03|3568.19|3568.19|3567.85|3567.85|0
1614181510000|2021-02-24 15:45:10|3567.63|3567.63|3567.58|3567.58|3567.97|3567.97|3567.58|3567.58|0
1614181520000|2021-02-24 15:45:20|3567.46|3567.46|3567.34|3567.34|3567.46|3567.46|3567.34|3567.34|0
1614181530000|2021-02-24 15:45:30|3567|3567|3567.16|3567.16|3567.16|3567.16|3567|3567|0
1614181540000|2021-02-24 15:45:40|3568.75|3568.75|3568.75|3568.75|3568.75|3568.75|3568.75|3568.75|0
1614181550000|2021-02-24 15:45:50|3569.09|3569.09|3567.5|3567.5|3569.09|3569.09|3567.5|3567.5|0
1614181560000|2021-02-24 15:46:00|3568.69|3568.69|3568.86|3568.86|3568.86|3568.86|3568.69|3568.69|0
1614181570000|2021-02-24 15:46:10|3568.94|3568.94|3570.01|3570.01|3570.01|3570.01|3568.94|3568.94|0
1614181590000|2021-02-24 15:46:30|3569.93|3569.93|3569.85|3569.85|3569.93|3569.93|3569.85|3569.85|0
1614181600000|2021-02-24 15:46:40|3569.5|3569.5|3569.61|3569.61|3569.61|3569.61|3569.16|3569.16|0
1614181610000|2021-02-24 15:46:50|3569.22|3569.22|3568.63|3568.63|3569.61|3569.61|3568.63|3568.63|0
1614181620000|2021-02-24 15:47:00|3568.57|3568.57|3568.67|3568.67|3568.75|3568.75|3568.24|3568.24|0
1614181630000|2021-02-24 15:47:10|3568.58|3568.58|3566.7|3566.7|3568.75|3568.75|3566.7|3566.7|0
1614181640000|2021-02-24 15:47:20|3566.45|3566.45|3567.82|3567.82|3568.06|3568.06|3566.45|3566.45|0
1614181650000|2021-02-24 15:47:30|3567.48|3567.48|3566.79|3566.79|3567.48|3567.48|3566.79|3566.79|0
1614181660000|2021-02-24 15:47:40|3565.08|3565.08|3563.38|3563.38|3565.08|3565.08|3563.38|3563.38|0
1614181670000|2021-02-24 15:47:50|3562.69|3562.69|3561.9|3561.9|3562.69|3562.69|3561.9|3561.9|0
1614181680000|2021-02-24 15:48:00|3561.22|3561.22|3561.05|3561.05|3561.45|3561.45|3560.32|3560.32|0
1614181690000|2021-02-24 15:48:10|3561.74|3561.74|3562.58|3562.58|3562.58|3562.58|3561.74|3561.74|0
1614181700000|2021-02-24 15:48:20|3563.77|3563.77|3563.77|3563.77|3563.77|3563.77|3562.98|3562.98|0
1614181710000|2021-02-24 15:48:30|3564.17|3564.17|3564.42|3564.42|3564.42|3564.42|3564.17|3564.17|0
1614181720000|2021-02-24 15:48:40|3564.02|3564.02|3563.05|3563.05|3564.02|3564.02|3563.05|3563.05|0
1614181730000|2021-02-24 15:48:50|3562.26|3562.26|3560.84|3560.84|3562.26|3562.26|3559.65|3559.65|0
1614181740000|2021-02-24 15:49:00|3561.86|3561.86|3560.8|3560.8|3562.55|3562.55|3560.01|3560.01|0
1614181750000|2021-02-24 15:49:10|3561.59|3561.59|3561.3|3561.3|3561.65|3561.65|3561.3|3561.3|0
1614181760000|2021-02-24 15:49:20|3561.22|3561.22|3561.22|3561.22|3561.22|3561.22|3561.22|3561.22|0
1614181770000|2021-02-24 15:49:30|3560.43|3560.43|3559.25|3559.25|3560.43|3560.43|3559.25|3559.25|0
1614181780000|2021-02-24 15:49:40|3558.91|3558.91|3556.51|3556.51|3558.91|3558.91|3556.51|3556.51|0
1614181790000|2021-02-24 15:49:50|3555.83|3555.83|3555.49|3555.49|3555.83|3555.83|3555.49|3555.49|0
1614181800000|2021-02-24 15:50:00|3556.17|3556.17|3556.26|3556.26|3557.45|3557.45|3556.17|3556.17|0
1614181820000|2021-02-24 15:50:20|3556.6|3556.6|3557.28|3557.28|3557.28|3557.28|3556.26|3556.26|0
1614181830000|2021-02-24 15:50:30|3558.47|3558.47|3558.81|3558.81|3558.81|3558.81|3558.47|3558.47|0
1614181840000|2021-02-24 15:50:40|3559.61|3559.61|3559.95|3559.95|3559.95|3559.95|3559.26|3559.26|0
1614181850000|2021-02-24 15:50:50|3560.11|3560.11|3557.73|3557.73|3560.11|3560.11|3557.73|3557.73|0
1614181860000|2021-02-24 15:51:00|3558.53|3558.53|3559.81|3559.81|3559.81|3559.81|3558.44|3558.44|0
1614181870000|2021-02-24 15:51:10|3560.15|3560.15|3560|3560|3560.15|3560.15|3560|3560|0
1614181880000|2021-02-24 15:51:20|3559.92|3559.92|3559.58|3559.58|3559.92|3559.92|3559.58|3559.58|0
1614181890000|2021-02-24 15:51:30|3558.89|3558.89|3558.64|3558.64|3558.89|3558.89|3558.64|3558.64|0
1614181900000|2021-02-24 15:51:40|3557.96|3557.96|3557.96|3557.96|3557.96|3557.96|3557.28|3557.28|0
1614181910000|2021-02-24 15:51:50|3557.91|3557.91|3557.83|3557.83|3557.91|3557.91|3557.83|3557.83|0
1614181920000|2021-02-24 15:52:00|3557.48|3557.48|3557.09|3557.09|3557.48|3557.48|3557.09|3557.09|0
1614181930000|2021-02-24 15:52:10|3557.43|3557.43|3556.31|3556.31|3557.43|3557.43|3556.31|3556.31|0
1614181940000|2021-02-24 15:52:20|3555.92|3555.92|3555.18|3555.18|3555.92|3555.92|3555.18|3555.18|0
1614181950000|2021-02-24 15:52:30|3554.78|3554.78|3554.38|3554.38|3555.57|3555.57|3554.38|3554.38|0
1614181960000|2021-02-24 15:52:40|3554.78|3554.78|3555.92|3555.92|3555.92|3555.92|3554.73|3554.73|0
1614181970000|2021-02-24 15:52:50|3556.26|3556.26|3555.52|3555.52|3556.26|3556.26|3554.73|3554.73|0
1614181980000|2021-02-24 15:53:00|3555.12|3555.12|3555.71|3555.71|3556.51|3556.51|3555.12|3555.12|0
1614181990000|2021-02-24 15:53:10|3556.14|3556.14|3556.64|3556.64|3556.64|3556.64|3556.14|3556.14|0
1614182000000|2021-02-24 15:53:20|3558.23|3558.23|3558.48|3558.48|3558.48|3558.48|3558.23|3558.23|0
1614182010000|2021-02-24 15:53:30|3558.56|3558.56|3558.29|3558.29|3558.63|3558.63|3558.29|3558.29|0
1614182020000|2021-02-24 15:53:40|3558.44|3558.44|3558.78|3558.78|3558.78|3558.78|3558.44|3558.44|0
1614182030000|2021-02-24 15:53:50|3558.38|3558.38|3558.38|3558.38|3558.38|3558.38|3558.38|3558.38|0
1614182040000|2021-02-24 15:54:00|3557.99|3557.99|3558.89|3558.89|3559.23|3559.23|3557.99|3557.99|0
1614182050000|2021-02-24 15:54:10|3559.01|3559.01|3559.46|3559.46|3559.46|3559.46|3559.01|3559.01|0
1614182060000|2021-02-24 15:54:20|3559.86|3559.86|3560.82|3560.82|3560.82|3560.82|3559.86|3559.86|0
1614182070000|2021-02-24 15:54:30|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|0
1614182080000|2021-02-24 15:54:40|3561.91|3561.91|3561.85|3561.85|3562|3562|3561.85|3561.85|0
1614182090000|2021-02-24 15:54:50|3561.51|3561.51|3560.85|3560.85|3561.51|3561.51|3560.85|3560.85|0
1614182100000|2021-02-24 15:55:00|3560.97|3560.97|3560.55|3560.55|3560.97|3560.97|3560.18|3560.18|0
1614182110000|2021-02-24 15:55:10|3560.43|3560.43|3561.19|3561.19|3561.19|3561.19|3560.43|3560.43|0
1614182120000|2021-02-24 15:55:20|3560.85|3560.85|3560.77|3560.77|3560.85|3560.85|3559.48|3559.48|0
1614182130000|2021-02-24 15:55:30|3559.97|3559.97|3560.03|3560.03|3560.03|3560.03|3559.97|3559.97|0
1614182140000|2021-02-24 15:55:40|3559.94|3559.94|3560.74|3560.74|3560.74|3560.74|3559.94|3559.94|0
1614182170000|2021-02-24 15:56:10|3560.63|3560.63|3560.07|3560.07|3560.63|3560.63|3559.39|3559.39|0
1614182180000|2021-02-24 15:56:20|3559.77|3559.77|3558.98|3558.98|3559.77|3559.77|3558.58|3558.58|0
1614182190000|2021-02-24 15:56:30|3558.58|3558.58|3559.77|3559.77|3559.77|3559.77|3558.58|3558.58|0
1614182200000|2021-02-24 15:56:40|3559.92|3559.92|3560.89|3560.89|3560.89|3560.89|3558.99|3558.99|0
1614182210000|2021-02-24 15:56:50|3560.55|3560.55|3561|3561|3561.34|3561.34|3560.55|3560.55|0
1614182220000|2021-02-24 15:57:00|3560.6|3560.6|3561.4|3561.4|3561.4|3561.4|3560.6|3560.6|0
1614182230000|2021-02-24 15:57:10|3561.05|3561.05|3561.45|3561.45|3561.45|3561.45|3561.05|3561.05|0
1614182240000|2021-02-24 15:57:20|3561.62|3561.62|3562.55|3562.55|3562.63|3562.63|3561.62|3561.62|0
1614182250000|2021-02-24 15:57:30|3562.15|3562.15|3561.33|3561.33|3562.15|3562.15|3561.25|3561.25|0
1614182280000|2021-02-24 15:58:00|3561.41|3561.41|3561.4|3561.4|3561.5|3561.5|3561.25|3561.25|0
1614182290000|2021-02-24 15:58:10|3561.32|3561.32|3561.32|3561.32|3561.32|3561.32|3561.32|3561.32|0
1614182300000|2021-02-24 15:58:20|3561.41|3561.41|3560.57|3560.57|3561.41|3561.41|3560.57|3560.57|0
1614182310000|2021-02-24 15:58:30|3560.49|3560.49|3560.41|3560.41|3560.49|3560.49|3560.41|3560.41|0
1614182320000|2021-02-24 15:58:40|3560.24|3560.24|3560.24|3560.24|3560.24|3560.24|3560.24|3560.24|0
1614182330000|2021-02-24 15:58:50|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|0
1614182340000|2021-02-24 15:59:00|3560.43|3560.43|3560.43|3560.43|3560.43|3560.43|3560.43|3560.43|0
1614182350000|2021-02-24 15:59:10|3560.09|3560.09|3560.15|3560.15|3560.15|3560.15|3559.75|3559.75|0
1614182360000|2021-02-24 15:59:20|3560.09|3560.09|3561.12|3561.12|3561.12|3561.12|3560.09|3560.09|0
1614182370000|2021-02-24 15:59:30|3561.51|3561.51|3561.6|3561.6|3561.6|3561.6|3561.51|3561.51|0
1614182380000|2021-02-24 15:59:40|3560.91|3560.91|3561.4|3561.4|3561.4|3561.4|3560.91|3560.91|0
1614182390000|2021-02-24 15:59:50|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|3561.06|0
1614182400000|2021-02-24 16:00:00|3561.4|3561.4|3559.91|3559.91|3561.4|3561.4|3559.87|3559.87|0
1614182410000|2021-02-24 16:00:10|3560.25|3560.25|3561.7|3561.7|3561.7|3561.7|3560.25|3560.25|0
1614182420000|2021-02-24 16:00:20|3562.1|3562.1|3563.22|3563.22|3563.22|3563.22|3562.1|3562.1|0
1614182430000|2021-02-24 16:00:30|3563.14|3563.14|3563.65|3563.65|3563.65|3563.65|3563.14|3563.14|0
1614182440000|2021-02-24 16:00:40|3563.6|3563.6|3563.04|3563.04|3563.6|3563.6|3563.04|3563.04|0
1614182450000|2021-02-24 16:00:50|3563.29|3563.29|3563.29|3563.29|3563.29|3563.29|3563.29|3563.29|0
1614182460000|2021-02-24 16:01:00|3564.08|3564.08|3564.42|3564.42|3564.42|3564.42|3564.08|3564.08|0
1614182470000|2021-02-24 16:01:10|3564.76|3564.76|3563.92|3563.92|3564.76|3564.76|3563.92|3563.92|0
1614182480000|2021-02-24 16:01:20|3564.31|3564.31|3565.13|3565.13|3565.13|3565.13|3564.31|3564.31|0
1614182490000|2021-02-24 16:01:30|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|0
1614182500000|2021-02-24 16:01:40|3565.58|3565.58|3566.05|3566.05|3566.05|3566.05|3565.58|3565.58|0
1614182510000|2021-02-24 16:01:50|3565.93|3565.93|3565.93|3565.93|3565.93|3565.93|3565.93|3565.93|0
1614182520000|2021-02-24 16:02:00|3566.02|3566.02|3567.05|3567.05|3567.05|3567.05|3566.02|3566.02|0
1614182530000|2021-02-24 16:02:10|3568.24|3568.24|3569.43|3569.43|3569.43|3569.43|3568.24|3568.24|0
1614182540000|2021-02-24 16:02:20|3569.54|3569.54|3568.35|3568.35|3569.54|3569.54|3568.35|3568.35|0
1614182550000|2021-02-24 16:02:30|3568.52|3568.52|3568.56|3568.56|3568.86|3568.86|3568.52|3568.52|0
1614182560000|2021-02-24 16:02:40|3568.22|3568.22|3567.48|3567.48|3568.22|3568.22|3567.48|3567.48|0
1614182570000|2021-02-24 16:02:50|3567.63|3567.63|3568.11|3568.11|3568.11|3568.11|3566.83|3566.83|0
1614182580000|2021-02-24 16:03:00|3567.31|3567.31|3568.85|3568.85|3568.85|3568.85|3567.31|3567.31|0
1614182590000|2021-02-24 16:03:10|3568.46|3568.46|3568.85|3568.85|3568.85|3568.85|3568.46|3568.46|0
1614182620000|2021-02-24 16:03:40|3569.02|3569.02|3568.68|3568.68|3569.02|3569.02|3568.68|3568.68|0
1614182630000|2021-02-24 16:03:50|3568.62|3568.62|3569.47|3569.47|3569.47|3569.47|3568.62|3568.62|0
1614182640000|2021-02-24 16:04:00|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|0
1614182650000|2021-02-24 16:04:10|3569.24|3569.24|3569.8|3569.8|3570.2|3570.2|3569.24|3569.24|0
1614182660000|2021-02-24 16:04:20|3569.46|3569.46|3570.25|3570.25|3570.25|3570.25|3569.46|3569.46|0
1614182670000|2021-02-24 16:04:30|3569.46|3569.46|3569.46|3569.46|3569.46|3569.46|3569.46|3569.46|0
1614182680000|2021-02-24 16:04:40|3569.38|3569.38|3569.38|3569.38|3569.38|3569.38|3569.38|3569.38|0
1614182690000|2021-02-24 16:04:50|3568.98|3568.98|3568.59|3568.59|3568.98|3568.98|3568.19|3568.19|0
1614182700000|2021-02-24 16:05:00|3568.98|3568.98|3568.98|3568.98|3568.98|3568.98|3568.98|3568.98|0
1614182720000|2021-02-24 16:05:20|3568.59|3568.59|3568.9|3568.9|3568.9|3568.9|3568.59|3568.59|0
1614182730000|2021-02-24 16:05:30|3569.3|3569.3|3568.9|3568.9|3569.3|3569.3|3568.9|3568.9|0
1614182750000|2021-02-24 16:05:50|3568.98|3568.98|3569.06|3569.06|3569.06|3569.06|3568.98|3568.98|0
1614182760000|2021-02-24 16:06:00|3569|3569|3568.02|3568.02|3569|3569|3568.02|3568.02|0
1614182770000|2021-02-24 16:06:10|3567.68|3567.68|3568.02|3568.02|3568.02|3568.02|3567.63|3567.63|0
1614182780000|2021-02-24 16:06:20|3568.37|3568.37|3569.16|3569.16|3569.16|3569.16|3568.37|3568.37|0
1614182800000|2021-02-24 16:06:40|3569.11|3569.11|3569.11|3569.11|3569.11|3569.11|3568.99|3568.99|0
1614182810000|2021-02-24 16:06:50|3569.5|3569.5|3569.72|3569.72|3569.72|3569.72|3569.5|3569.5|0
1614182820000|2021-02-24 16:07:00|3570.12|3570.12|3571.08|3571.08|3571.08|3571.08|3570.12|3570.12|0
1614182840000|2021-02-24 16:07:20|3571.47|3571.47|3573.4|3573.4|3574.2|3574.2|3571.47|3571.47|0
1614182850000|2021-02-24 16:07:30|3573.57|3573.57|3575.24|3575.24|3575.24|3575.24|3573.57|3573.57|0
1614182860000|2021-02-24 16:07:40|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|3575.35|0
1614182870000|2021-02-24 16:07:50|3574.16|3574.16|3573.28|3573.28|3574.16|3574.16|3573.13|3573.13|0
1614182880000|2021-02-24 16:08:00|3572.88|3572.88|3573.03|3573.03|3573.03|3573.03|3572.88|3572.88|0
1614182890000|2021-02-24 16:08:10|3572.64|3572.64|3572.8|3572.8|3573.99|3573.99|3572.64|3572.64|0
1614182900000|2021-02-24 16:08:20|3571.21|3571.21|3571.61|3571.61|3572.8|3572.8|3571.21|3571.21|0
1614182910000|2021-02-24 16:08:30|3571.95|3571.95|3572.24|3572.24|3572.8|3572.8|3571.61|3571.61|0
1614182920000|2021-02-24 16:08:40|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|3572.15|0
1614182930000|2021-02-24 16:08:50|3571.36|3571.36|3571.52|3571.52|3571.52|3571.52|3571.36|3571.36|0
1614182940000|2021-02-24 16:09:00|3571.86|3571.86|3571.12|3571.12|3571.91|3571.91|3571.12|3571.12|0
1614182950000|2021-02-24 16:09:10|3571.28|3571.28|3571.9|3571.9|3571.9|3571.9|3571.28|3571.28|0
1614182970000|2021-02-24 16:09:30|3572.02|3572.02|3571.63|3571.63|3572.02|3572.02|3571.63|3571.63|0
1614182980000|2021-02-24 16:09:40|3571.55|3571.55|3572.26|3572.26|3572.26|3572.26|3571.47|3571.47|0
1614182990000|2021-02-24 16:09:50|3570.68|3570.68|3573.85|3573.85|3574.64|3574.64|3570.68|3570.68|0
1614183000000|2021-02-24 16:10:00|3573.06|3573.06|3573.41|3573.41|3575|3575|3572.32|3572.32|0
1614183010000|2021-02-24 16:10:10|3573.02|3573.02|3573.89|3573.89|3574.21|3574.21|3573.02|3573.02|0
1614183020000|2021-02-24 16:10:20|3573.77|3573.77|3572.48|3572.48|3573.89|3573.89|3572.48|3572.48|0
1614183030000|2021-02-24 16:10:30|3572.14|3572.14|3571.74|3571.74|3572.14|3572.14|3571.01|3571.01|0
1614183040000|2021-02-24 16:10:40|3572.14|3572.14|3572.14|3572.14|3572.14|3572.14|3572.14|3572.14|0
1614183050000|2021-02-24 16:10:50|3571.8|3571.8|3572.14|3572.14|3572.14|3572.14|3571.8|3571.8|0
1614183060000|2021-02-24 16:11:00|3571.35|3571.35|3572.39|3572.39|3572.39|3572.39|3571.35|3571.35|0
1614183070000|2021-02-24 16:11:10|3572.47|3572.47|3572.55|3572.55|3572.55|3572.55|3572.47|3572.47|0
1614183080000|2021-02-24 16:11:20|3572.64|3572.64|3572.52|3572.52|3572.64|3572.64|3572.52|3572.52|0
1614183090000|2021-02-24 16:11:30|3572.46|3572.46|3572.38|3572.38|3572.46|3572.46|3572.38|3572.38|0
1614183100000|2021-02-24 16:11:40|3572.72|3572.72|3575.99|3575.99|3575.99|3575.99|3572.72|3572.72|0
1614183110000|2021-02-24 16:11:50|3576.39|3576.39|3576.13|3576.13|3576.47|3576.47|3576.07|3576.07|0
1614183120000|2021-02-24 16:12:00|3576.23|3576.23|3574.73|3574.73|3576.23|3576.23|3574.73|3574.73|0
1614183130000|2021-02-24 16:12:10|3574.81|3574.81|3574.47|3574.47|3574.81|3574.81|3574.47|3574.47|0
1614183140000|2021-02-24 16:12:20|3574.13|3574.13|3574.21|3574.21|3574.21|3574.21|3574.13|3574.13|0
1614183150000|2021-02-24 16:12:30|3573.82|3573.82|3572.34|3572.34|3573.82|3573.82|3572.34|3572.34|0
1614183160000|2021-02-24 16:12:40|3573.13|3573.13|3573.13|3573.13|3573.13|3573.13|3573.13|3573.13|0
1614183170000|2021-02-24 16:12:50|3573.05|3573.05|3572.37|3572.37|3573.05|3573.05|3572.37|3572.37|0
1614183180000|2021-02-24 16:13:00|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|3572.67|0
1614183200000|2021-02-24 16:13:20|3572.58|3572.58|3572.87|3572.87|3572.87|3572.87|3572.19|3572.19|0
1614183210000|2021-02-24 16:13:30|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|3572.95|0
1614183220000|2021-02-24 16:13:40|3573.03|3573.03|3572.8|3572.8|3573.59|3573.59|3572.8|3572.8|0
1614183230000|2021-02-24 16:13:50|3572.87|3572.87|3572.87|3572.87|3572.87|3572.87|3572.87|3572.87|0
1614183240000|2021-02-24 16:14:00|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|0
1614183250000|2021-02-24 16:14:10|3572.38|3572.38|3572.04|3572.04|3572.38|3572.38|3571.69|3571.69|0
1614183260000|2021-02-24 16:14:20|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|3571.98|0
1614183280000|2021-02-24 16:14:40|3571.9|3571.9|3571.5|3571.5|3571.9|3571.9|3571.5|3571.5|0
1614183290000|2021-02-24 16:14:50|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|0
1614183300000|2021-02-24 16:15:00|3571.19|3571.19|3572.02|3572.02|3572.02|3572.02|3570.89|3570.89|0
1614183310000|2021-02-24 16:15:10|3571.87|3571.87|3572.08|3572.08|3572.08|3572.08|3571.87|3571.87|0
1614183320000|2021-02-24 16:15:20|3572.13|3572.13|3572.89|3572.89|3572.89|3572.89|3572.13|3572.13|0
1614183330000|2021-02-24 16:15:30|3573.63|3573.63|3573.63|3573.63|3573.63|3573.63|3573.63|3573.63|0
1614183340000|2021-02-24 16:15:40|3573.24|3573.24|3573.24|3573.24|3573.24|3573.24|3573.24|3573.24|0
1614183360000|2021-02-24 16:16:00|3573.39|3573.39|3572.7|3572.7|3573.39|3573.39|3572.7|3572.7|0
1614183370000|2021-02-24 16:16:10|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|3572.54|0
1614183380000|2021-02-24 16:16:20|3572.19|3572.19|3571.77|3571.77|3572.59|3572.59|3571.77|3571.77|0
1614183400000|2021-02-24 16:16:40|3571.92|3571.92|3571.92|3571.92|3571.92|3571.92|3571.92|3571.92|0
1614183410000|2021-02-24 16:16:50|3571.84|3571.84|3571.84|3571.84|3571.84|3571.84|3571.84|3571.84|0
1614183420000|2021-02-24 16:17:00|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|0
1614183440000|2021-02-24 16:17:20|3571.94|3571.94|3571.94|3571.94|3571.94|3571.94|3571.94|3571.94|0
1614183450000|2021-02-24 16:17:30|3571.86|3571.86|3571.83|3571.83|3571.86|3571.86|3571.74|3571.74|0
1614183460000|2021-02-24 16:17:40|3571.88|3571.88|3571.43|3571.43|3571.88|3571.88|3571.43|3571.43|0
1614183470000|2021-02-24 16:17:50|3571.35|3571.35|3571.35|3571.35|3571.35|3571.35|3571.35|3571.35|0
1614183480000|2021-02-24 16:18:00|3571.27|3571.27|3570.31|3570.31|3571.27|3571.27|3570.31|3570.31|0
1614183500000|2021-02-24 16:18:20|3570.4|3570.4|3570.4|3570.4|3570.4|3570.4|3570.4|3570.4|0
1614183510000|2021-02-24 16:18:30|3570.79|3570.79|3571.73|3571.73|3571.73|3571.73|3570.72|3570.72|0
1614183540000|2021-02-24 16:19:00|3571.62|3571.62|3570.68|3570.68|3571.62|3571.62|3570.68|3570.68|0
1614183560000|2021-02-24 16:19:20|3571.08|3571.08|3571.47|3571.47|3571.47|3571.47|3571.08|3571.08|0
1614183570000|2021-02-24 16:19:30|3571.82|3571.82|3571.92|3571.92|3571.92|3571.92|3571.82|3571.82|0
1614183580000|2021-02-24 16:19:40|3571.13|3571.13|3571.13|3571.13|3571.13|3571.13|3571.13|3571.13|0
1614183590000|2021-02-24 16:19:50|3571.53|3571.53|3571.53|3571.53|3571.53|3571.53|3571.53|3571.53|0
1614183600000|2021-02-24 16:20:00|3571.18|3571.18|3572.02|3572.02|3572.02|3572.02|3571.08|3571.08|0
1614183610000|2021-02-24 16:20:10|3572.13|3572.13|3571.98|3571.98|3572.38|3572.38|3571.98|3571.98|0
1614183640000|2021-02-24 16:20:40|3572.38|3572.38|3572.54|3572.54|3572.54|3572.54|3572.38|3572.38|0
1614183650000|2021-02-24 16:20:50|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|3572.71|0
1614183660000|2021-02-24 16:21:00|3572.76|3572.76|3574.24|3574.24|3574.24|3574.24|3572.76|3572.76|0
1614183670000|2021-02-24 16:21:10|3575.03|3575.03|3576.19|3576.19|3576.27|3576.27|3575.03|3575.03|0
1614183680000|2021-02-24 16:21:20|3575.79|3575.79|3576.8|3576.8|3576.8|3576.8|3575.79|3575.79|0
1614183690000|2021-02-24 16:21:30|3577.05|3577.05|3578.24|3578.24|3578.24|3578.24|3577.05|3577.05|0
1614183700000|2021-02-24 16:21:40|3577.9|3577.9|3578.39|3578.39|3578.69|3578.69|3577.9|3577.9|0
1614183710000|2021-02-24 16:21:50|3578.47|3578.47|3578.87|3578.87|3578.87|3578.87|3578.47|3578.47|0
1614183720000|2021-02-24 16:22:00|3578.47|3578.47|3578.32|3578.32|3578.47|3578.47|3578.32|3578.32|0
1614183730000|2021-02-24 16:22:10|3578.72|3578.72|3578.72|3578.72|3578.72|3578.72|3578.72|3578.72|0
1614183740000|2021-02-24 16:22:20|3578.42|3578.42|3579.39|3579.39|3579.39|3579.39|3578.42|3578.42|0
1614183750000|2021-02-24 16:22:30|3579.78|3579.78|3580.8|3580.8|3580.8|3580.8|3579.78|3579.78|0
1614183760000|2021-02-24 16:22:40|3580.88|3580.88|3581.33|3581.33|3581.67|3581.67|3580.88|3580.88|0
1614183780000|2021-02-24 16:23:00|3581.41|3581.41|3581.38|3581.38|3581.49|3581.49|3581.38|3581.38|0
1614183790000|2021-02-24 16:23:10|3581.04|3581.04|3579.85|3579.85|3581.04|3581.04|3579.85|3579.85|0
1614183800000|2021-02-24 16:23:20|3579.8|3579.8|3579.92|3579.92|3579.92|3579.92|3579.8|3579.8|0
1614183810000|2021-02-24 16:23:30|3580|3580|3580.79|3580.79|3580.79|3580.79|3580|3580|0
1614183820000|2021-02-24 16:23:40|3581.19|3581.19|3581.14|3581.14|3581.19|3581.19|3581.14|3581.14|0
1614183830000|2021-02-24 16:23:50|3581.48|3581.48|3581.99|3581.99|3581.99|3581.99|3581.48|3581.48|0
1614183840000|2021-02-24 16:24:00|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|0
1614183850000|2021-02-24 16:24:10|3582.3|3582.3|3582.3|3582.3|3582.3|3582.3|3582.3|3582.3|0
1614183860000|2021-02-24 16:24:20|3581.51|3581.51|3581.51|3581.51|3581.51|3581.51|3581.51|3581.51|0
1614183870000|2021-02-24 16:24:30|3581.85|3581.85|3582.64|3582.64|3582.64|3582.64|3581.85|3581.85|0
1614183880000|2021-02-24 16:24:40|3583.04|3583.04|3582.67|3582.67|3583.04|3583.04|3582.64|3582.64|0
1614183890000|2021-02-24 16:24:50|3582.72|3582.72|3583.8|3583.8|3583.8|3583.8|3582.72|3582.72|0
1614183900000|2021-02-24 16:25:00|3584.15|3584.15|3583.54|3583.54|3584.88|3584.88|3583.47|3583.47|0
1614183910000|2021-02-24 16:25:10|3583.46|3583.46|3584.13|3584.13|3584.13|3584.13|3583.17|3583.17|0
1614183920000|2021-02-24 16:25:20|3584.24|3584.24|3584.3|3584.3|3584.64|3584.64|3583.1|3583.1|0
1614183930000|2021-02-24 16:25:30|3584.13|3584.13|3583.16|3583.16|3584.13|3584.13|3582.76|3582.76|0
1614183940000|2021-02-24 16:25:40|3583.5|3583.5|3583.84|3583.84|3583.84|3583.84|3583.5|3583.5|0
1614183950000|2021-02-24 16:25:50|3583.93|3583.93|3583.87|3583.87|3584.27|3584.27|3583.87|3583.87|0
1614183960000|2021-02-24 16:26:00|3583.79|3583.79|3583.48|3583.48|3583.87|3583.87|3583.45|3583.45|0
1614183970000|2021-02-24 16:26:10|3583.88|3583.88|3584.22|3584.22|3584.22|3584.22|3583.88|3583.88|0
1614183980000|2021-02-24 16:26:20|3584.52|3584.52|3584.41|3584.41|3584.52|3584.52|3584.37|3584.37|0
1614183990000|2021-02-24 16:26:30|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|3584.02|0
1614184000000|2021-02-24 16:26:40|3583.33|3583.33|3583.7|3583.7|3584.12|3584.12|3583.33|3583.33|0
1614184010000|2021-02-24 16:26:50|3583.61|3583.61|3583.27|3583.27|3583.76|3583.76|3583.27|3583.27|0
1614184020000|2021-02-24 16:27:00|3583.22|3583.22|3583.56|3583.56|3583.56|3583.56|3583.22|3583.22|0
1614184030000|2021-02-24 16:27:10|3583.39|3583.39|3583.78|3583.78|3583.78|3583.78|3583.39|3583.39|0
1614184040000|2021-02-24 16:27:20|3584.13|3584.13|3585.15|3585.15|3585.15|3585.15|3584.13|3584.13|0
1614184050000|2021-02-24 16:27:30|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|3584.36|0
1614184060000|2021-02-24 16:27:40|3584.3|3584.3|3585.39|3585.39|3586.07|3586.07|3583.96|3583.96|0
1614184070000|2021-02-24 16:27:50|3584.59|3584.59|3585.39|3585.39|3585.39|3585.39|3584.59|3584.59|0
1614184080000|2021-02-24 16:28:00|3585.04|3585.04|3585.39|3585.39|3585.39|3585.39|3584.94|3584.94|0
1614184090000|2021-02-24 16:28:10|3584.99|3584.99|3586.07|3586.07|3586.07|3586.07|3584.54|3584.54|0
1614184100000|2021-02-24 16:28:20|3586.22|3586.22|3585.48|3585.48|3586.22|3586.22|3585.48|3585.48|0
1614184110000|2021-02-24 16:28:30|3585.14|3585.14|3584.24|3584.24|3585.14|3585.14|3584.24|3584.24|0
1614184120000|2021-02-24 16:28:40|3583.84|3583.84|3583.92|3583.92|3584.19|3584.19|3583.84|3583.84|0
1614184130000|2021-02-24 16:28:50|3583.8|3583.8|3583.37|3583.37|3584.2|3584.2|3583.37|3583.37|0
1614184140000|2021-02-24 16:29:00|3584.17|3584.17|3584.34|3584.34|3584.92|3584.92|3583.11|3583.11|0
1614184150000|2021-02-24 16:29:10|3584.68|3584.68|3584.34|3584.34|3584.74|3584.74|3584.34|3584.34|0
1614184160000|2021-02-24 16:29:20|3584.19|3584.19|3584.42|3584.42|3584.83|3584.83|3584.04|3584.04|0
1614184170000|2021-02-24 16:29:30|3584.17|3584.17|3584.09|3584.09|3584.33|3584.33|3583.98|3583.98|0
1614184180000|2021-02-24 16:29:40|3583.58|3583.58|3585.05|3585.05|3585.05|3585.05|3583.47|3583.47|0
1614184190000|2021-02-24 16:29:50|3585.45|3585.45|3583.73|3583.73|3585.45|3585.45|3582.92|3582.92|0
1614240900000|2021-02-25 08:15:00|3643.96|3643.96|3647.09|3647.09|3647.89|3647.89|3643.96|3643.96|0
1614240910000|2021-02-25 08:15:10|3647.49|3647.49|3647.04|3647.04|3647.49|3647.49|3646.81|3646.81|0
1614240920000|2021-02-25 08:15:20|3648.63|3648.63|3648.63|3648.63|3649.03|3649.03|3647.84|3647.84|0
1614240930000|2021-02-25 08:15:30|3647.95|3647.95|3648.85|3648.85|3648.85|3648.85|3647.48|3647.48|0
1614240940000|2021-02-25 08:15:40|3649.22|3649.22|3648.5|3648.5|3649.29|3649.29|3648.5|3648.5|0
1614240950000|2021-02-25 08:15:50|3647.71|3647.71|3647.63|3647.63|3648.1|3648.1|3647.63|3647.63|0
1614240960000|2021-02-25 08:16:00|3646.83|3646.83|3645.63|3645.63|3646.83|3646.83|3645.63|3645.63|0
1614240970000|2021-02-25 08:16:10|3646.02|3646.02|3651.3|3651.3|3651.3|3651.3|3645.67|3645.67|0
1614240980000|2021-02-25 08:16:20|3651|3651|3647.36|3647.36|3651|3651|3647.36|3647.36|0
1614240990000|2021-02-25 08:16:30|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1614241000000|2021-02-25 08:16:40|3647.07|3647.07|3647.47|3647.47|3647.47|3647.47|3647.07|3647.07|0
1614241010000|2021-02-25 08:16:50|3645.09|3645.09|3647.97|3647.97|3647.97|3647.97|3644.79|3644.79|0
1614241030000|2021-02-25 08:17:10|3647.17|3647.17|3645.01|3645.01|3647.17|3647.17|3645.01|3645.01|0
1614241040000|2021-02-25 08:17:20|3647.06|3647.06|3648.71|3648.71|3648.71|3648.71|3646.66|3646.66|0
1614241050000|2021-02-25 08:17:30|3647.34|3647.34|3647.27|3647.27|3647.34|3647.34|3647.27|3647.27|0
1614241060000|2021-02-25 08:17:40|3647.66|3647.66|3646.9|3646.9|3648.38|3648.38|3646.84|3646.84|0
1614241070000|2021-02-25 08:17:50|3646.82|3646.82|3646.42|3646.42|3646.82|3646.82|3646.03|3646.03|0
1614241080000|2021-02-25 08:18:00|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3644.64|3644.64|0
1614241090000|2021-02-25 08:18:10|3644.9|3644.9|3645.07|3645.07|3645.7|3645.7|3643.71|3643.71|0
1614241100000|2021-02-25 08:18:20|3645.47|3645.47|3647.3|3647.3|3647.3|3647.3|3645.47|3645.47|0
1614241110000|2021-02-25 08:18:30|3646.51|3646.51|3648.18|3648.18|3648.18|3648.18|3646.51|3646.51|0
1614241120000|2021-02-25 08:18:40|3647.84|3647.84|3642.95|3642.95|3647.84|3647.84|3642.56|3642.56|0
1614241130000|2021-02-25 08:18:50|3643.35|3643.35|3644.94|3644.94|3644.94|3644.94|3643.35|3643.35|0
1614241140000|2021-02-25 08:19:00|3644.54|3644.54|3644.89|3644.89|3644.89|3644.89|3644.09|3644.09|0
1614241150000|2021-02-25 08:19:10|3644.49|3644.49|3643.7|3643.7|3644.49|3644.49|3643.7|3643.7|0
1614241160000|2021-02-25 08:19:20|3643.97|3643.97|3643.6|3643.6|3643.97|3643.97|3643.4|3643.4|0
1614241170000|2021-02-25 08:19:30|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|3642.41|0
1614241180000|2021-02-25 08:19:40|3643.21|3643.21|3644|3644|3644|3644|3643.21|3643.21|0
1614241190000|2021-02-25 08:19:50|3643.21|3643.21|3642.41|3642.41|3643.21|3643.21|3642.41|3642.41|0
1614241200000|2021-02-25 08:20:00|3644.8|3644.8|3644|3644|3644.8|3644.8|3644|3644|0
1614241210000|2021-02-25 08:20:10|3643.34|3643.34|3642.55|3642.55|3643.34|3643.34|3641.75|3641.75|0
1614241220000|2021-02-25 08:20:20|3642.32|3642.32|3637.77|3637.77|3642.32|3642.32|3637.77|3637.77|0
1614241230000|2021-02-25 08:20:30|3638.45|3638.45|3642.44|3642.44|3642.44|3642.44|3638.45|3638.45|0
1614241240000|2021-02-25 08:20:40|3643.12|3643.12|3646.59|3646.59|3646.59|3646.59|3642.16|3642.16|0
1614241250000|2021-02-25 08:20:50|3646.76|3646.76|3647.55|3647.55|3647.55|3647.55|3646.76|3646.76|0
1614241260000|2021-02-25 08:21:00|3648.35|3648.35|3649.18|3649.18|3649.18|3649.18|3648.1|3648.1|0
1614241270000|2021-02-25 08:21:10|3649.86|3649.86|3649.68|3649.68|3650.02|3650.02|3648.67|3648.67|0
1614241280000|2021-02-25 08:21:20|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1614241300000|2021-02-25 08:21:40|3648.73|3648.73|3649.16|3649.16|3649.45|3649.45|3648.26|3648.26|0
1614241310000|2021-02-25 08:21:50|3649.96|3649.96|3649.44|3649.44|3651.17|3651.17|3649.44|3649.44|0
1614241320000|2021-02-25 08:22:00|3649.04|3649.04|3648.12|3648.12|3650.39|3650.39|3647.33|3647.33|0
1614241330000|2021-02-25 08:22:10|3647.33|3647.33|3648.92|3648.92|3648.92|3648.92|3647.33|3647.33|0
1614241340000|2021-02-25 08:22:20|3649.31|3649.31|3647.43|3647.43|3649.31|3649.31|3647.43|3647.43|0
1614241350000|2021-02-25 08:22:30|3647.03|3647.03|3654.97|3654.97|3654.97|3654.97|3647.03|3647.03|0
1614241360000|2021-02-25 08:22:40|3654.18|3654.18|3654.97|3654.97|3654.97|3654.97|3654.18|3654.18|0
1614241370000|2021-02-25 08:22:50|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|0
1614241380000|2021-02-25 08:23:00|3654.41|3654.41|3651.29|3651.29|3654.41|3654.41|3651.29|3651.29|0
1614241390000|2021-02-25 08:23:10|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|3651.2|0
1614241410000|2021-02-25 08:23:30|3652|3652|3650.81|3650.81|3652|3652|3650.81|3650.81|0
1614241420000|2021-02-25 08:23:40|3652.17|3652.17|3653.63|3653.63|3653.71|3653.71|3652.17|3652.17|0
1614241430000|2021-02-25 08:23:50|3653.23|3653.23|3655.48|3655.48|3655.59|3655.59|3653.23|3653.23|0
1614241440000|2021-02-25 08:24:00|3655.87|3655.87|3657.06|3657.06|3657.06|3657.06|3655.87|3655.87|0
1614241450000|2021-02-25 08:24:10|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1614241460000|2021-02-25 08:24:20|3657.35|3657.35|3659.05|3659.05|3659.05|3659.05|3657.35|3657.35|0
1614241470000|2021-02-25 08:24:30|3659.84|3659.84|3658.05|3658.05|3659.84|3659.84|3658.05|3658.05|0
1614241480000|2021-02-25 08:24:40|3658.27|3658.27|3658.87|3658.87|3658.87|3658.87|3658.27|3658.27|0
1614241490000|2021-02-25 08:24:50|3659.66|3659.66|3662.05|3662.05|3662.05|3662.05|3659.66|3659.66|0
1614241500000|2021-02-25 08:25:00|3662.84|3662.84|3664.7|3664.7|3664.7|3664.7|3661.75|3661.75|0
1614241510000|2021-02-25 08:25:10|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|0
1614241520000|2021-02-25 08:25:20|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|0
1614241530000|2021-02-25 08:25:30|3667.08|3667.08|3667|3667|3667.32|3667.32|3667|3667|0
1614241540000|2021-02-25 08:25:40|3666.6|3666.6|3670.26|3670.26|3670.26|3670.26|3666.6|3666.6|0
1614241550000|2021-02-25 08:25:50|3668.21|3668.21|3666.93|3666.93|3668.29|3668.29|3666.13|3666.13|0
1614241560000|2021-02-25 08:26:00|3666.24|3666.24|3667.21|3667.21|3668.4|3668.4|3666.24|3666.24|0
1614241570000|2021-02-25 08:26:10|3667.61|3667.61|3667.32|3667.32|3667.72|3667.72|3665.56|3665.56|0
1614241580000|2021-02-25 08:26:20|3667.49|3667.49|3668.94|3668.94|3668.94|3668.94|3667.49|3667.49|0
1614241590000|2021-02-25 08:26:30|3669.34|3669.34|3669.74|3669.74|3669.74|3669.74|3669.34|3669.34|0
1614241600000|2021-02-25 08:26:40|3670.23|3670.23|3670.47|3670.47|3670.47|3670.47|3670.07|3670.07|0
1614241610000|2021-02-25 08:26:50|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|3669.79|0
1614241620000|2021-02-25 08:27:00|3670.18|3670.18|3670.58|3670.58|3670.58|3670.58|3670.18|3670.18|0
1614241640000|2021-02-25 08:27:20|3670.98|3670.98|3669.79|3669.79|3671.77|3671.77|3669.79|3669.79|0
1614241650000|2021-02-25 08:27:30|3670.58|3670.58|3667.98|3667.98|3670.58|3670.58|3667.98|3667.98|0
1614241660000|2021-02-25 08:27:40|3667.58|3667.58|3667.17|3667.17|3667.58|3667.58|3667.17|3667.17|0
1614241670000|2021-02-25 08:27:50|3667.08|3667.08|3666.69|3666.69|3667.48|3667.48|3666.29|3666.29|0
1614241680000|2021-02-25 08:28:00|3667.08|3667.08|3665.03|3665.03|3667.08|3667.08|3665.03|3665.03|0
1614241690000|2021-02-25 08:28:10|3666.23|3666.23|3665.28|3665.28|3666.23|3666.23|3665.28|3665.28|0
1614241700000|2021-02-25 08:28:20|3664.95|3664.95|3664.66|3664.66|3665.35|3665.35|3664.66|3664.66|0
1614241710000|2021-02-25 08:28:30|3666.03|3666.03|3666.03|3666.03|3666.82|3666.82|3666.03|3666.03|0
1614241720000|2021-02-25 08:28:40|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|0
1614241730000|2021-02-25 08:28:50|3666.71|3666.71|3665.24|3665.24|3666.71|3666.71|3665.24|3665.24|0
1614241740000|2021-02-25 08:29:00|3665.15|3665.15|3664.76|3664.76|3665.55|3665.55|3664.76|3664.76|0
1614241750000|2021-02-25 08:29:10|3665.55|3665.55|3665.95|3665.95|3666.23|3666.23|3662.82|3662.82|0
1614241780000|2021-02-25 08:29:40|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|0
1614241790000|2021-02-25 08:29:50|3666.26|3666.26|3665.47|3665.47|3666.26|3666.26|3665.47|3665.47|0
1614241800000|2021-02-25 08:30:00|3666.26|3666.26|3661.4|3661.4|3666.26|3666.26|3661.4|3661.4|0
1614241810000|2021-02-25 08:30:10|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|3660.21|0
1614241820000|2021-02-25 08:30:20|3661|3661|3661|3661|3661|3661|3661|3661|0
1614241830000|2021-02-25 08:30:30|3661.79|3661.79|3662.84|3662.84|3662.84|3662.84|3661.79|3661.79|0
1614241840000|2021-02-25 08:30:40|3662.89|3662.89|3663|3663|3663|3663|3662.89|3662.89|0
1614241850000|2021-02-25 08:30:50|3662.2|3662.2|3660.15|3660.15|3662.2|3662.2|3659.82|3659.82|0
1614241860000|2021-02-25 08:31:00|3659.76|3659.76|3658.17|3658.17|3659.76|3659.76|3658.17|3658.17|0
1614241870000|2021-02-25 08:31:10|3658.22|3658.22|3658.45|3658.45|3658.45|3658.45|3658.22|3658.22|0
1614241880000|2021-02-25 08:31:20|3658.06|3658.06|3655.61|3655.61|3658.06|3658.06|3653.85|3653.85|0
1614241890000|2021-02-25 08:31:30|3655.24|3655.24|3655.81|3655.81|3656.61|3656.61|3655.24|3655.24|0
1614241900000|2021-02-25 08:31:40|3656.04|3656.04|3655.8|3655.8|3656.04|3656.04|3655.8|3655.8|0
1614241910000|2021-02-25 08:31:50|3655.96|3655.96|3655.16|3655.16|3655.96|3655.96|3654.67|3654.67|0
1614241920000|2021-02-25 08:32:00|3655.96|3655.96|3655.07|3655.07|3655.96|3655.96|3654.77|3654.77|0
1614241930000|2021-02-25 08:32:10|3653.02|3653.02|3652.29|3652.29|3653.02|3653.02|3652.29|3652.29|0
1614241940000|2021-02-25 08:32:20|3652.37|3652.37|3652.46|3652.46|3652.46|3652.46|3651.98|3651.98|0
1614241950000|2021-02-25 08:32:30|3651.27|3651.27|3651.27|3651.27|3651.27|3651.27|3651.27|3651.27|0
1614241960000|2021-02-25 08:32:40|3652.46|3652.46|3652.85|3652.85|3653.25|3653.25|3652.46|3652.46|0
1614241970000|2021-02-25 08:32:50|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1614241980000|2021-02-25 08:33:00|3653.34|3653.34|3652.54|3652.54|3653.73|3653.73|3652.54|3652.54|0
1614241990000|2021-02-25 08:33:10|3652.32|3652.32|3651.93|3651.93|3652.32|3652.32|3650.74|3650.74|0
1614242000000|2021-02-25 08:33:20|3652.33|3652.33|3652.49|3652.49|3652.49|3652.49|3652.33|3652.33|0
1614242010000|2021-02-25 08:33:30|3651.69|3651.69|3651.94|3651.94|3652.03|3652.03|3651.26|3651.26|0
1614242040000|2021-02-25 08:34:00|3651.61|3651.61|3652.4|3652.4|3652.4|3652.4|3651.21|3651.21|0
1614242050000|2021-02-25 08:34:10|3652.19|3652.19|3651|3651|3652.19|3652.19|3651|3651|0
1614242070000|2021-02-25 08:34:30|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|3650.95|0
1614242080000|2021-02-25 08:34:40|3651.63|3651.63|3651.72|3651.72|3651.72|3651.72|3651.27|3651.27|0
1614242090000|2021-02-25 08:34:50|3653.09|3653.09|3653.14|3653.14|3653.14|3653.14|3653.04|3653.04|0
1614242100000|2021-02-25 08:35:00|3653.54|3653.54|3653.39|3653.39|3653.54|3653.54|3653.39|3653.39|0
1614242110000|2021-02-25 08:35:10|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1614242120000|2021-02-25 08:35:20|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|3652.91|0
1614242130000|2021-02-25 08:35:30|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|3653.31|3653.31|0
1614242150000|2021-02-25 08:35:50|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|0
1614242160000|2021-02-25 08:36:00|3653.95|3653.95|3655.14|3655.14|3655.14|3655.14|3653.95|3653.95|0
1614242170000|2021-02-25 08:36:10|3656.51|3656.51|3656.59|3656.59|3656.76|3656.76|3656.51|3656.51|0
1614242180000|2021-02-25 08:36:20|3656.92|3656.92|3657.32|3657.32|3657.32|3657.32|3656.92|3656.92|0
1614242190000|2021-02-25 08:36:30|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|3656.53|0
1614242200000|2021-02-25 08:36:40|3656.36|3656.36|3654.67|3654.67|3656.36|3656.36|3654.38|3654.38|0
1614242210000|2021-02-25 08:36:50|3653.48|3653.48|3651.63|3651.63|3653.48|3653.48|3651.63|3651.63|0
1614242220000|2021-02-25 08:37:00|3650.84|3650.84|3650.44|3650.44|3650.84|3650.84|3650.44|3650.44|0
1614242230000|2021-02-25 08:37:10|3651.12|3651.12|3651.92|3651.92|3651.92|3651.92|3651.12|3651.12|0
1614242240000|2021-02-25 08:37:20|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|3651.99|0
1614242250000|2021-02-25 08:37:30|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|0
1614242260000|2021-02-25 08:37:40|3653.12|3653.12|3653.12|3653.12|3653.51|3653.51|3652.72|3652.72|0
1614242280000|2021-02-25 08:38:00|3655.17|3655.17|3653.12|3653.12|3655.17|3655.17|3653.12|3653.12|0
1614242290000|2021-02-25 08:38:10|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|3653.2|0
1614242300000|2021-02-25 08:38:20|3653.28|3653.28|3653.5|3653.5|3653.5|3653.5|3653.28|3653.28|0
1614242310000|2021-02-25 08:38:30|3652.81|3652.81|3652.73|3652.73|3652.81|3652.81|3652.73|3652.73|0
1614242320000|2021-02-25 08:38:40|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|3651.54|0
1614242340000|2021-02-25 08:39:00|3651.49|3651.49|3653.08|3653.08|3653.08|3653.08|3651.49|3651.49|0
1614242350000|2021-02-25 08:39:10|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|3652.75|0
1614242370000|2021-02-25 08:39:30|3653.15|3653.15|3653.98|3653.98|3653.98|3653.98|3653.15|3653.15|0
1614242390000|2021-02-25 08:39:50|3654.03|3654.03|3654.82|3654.82|3654.82|3654.82|3654.03|3654.03|0
1614242400000|2021-02-25 08:40:00|3655.51|3655.51|3656.77|3656.77|3656.98|3656.98|3655.51|3655.51|0
1614242410000|2021-02-25 08:40:10|3655.4|3655.4|3656.09|3656.09|3656.09|3656.09|3655.4|3655.4|0
1614242420000|2021-02-25 08:40:20|3656.34|3656.34|3658.72|3658.72|3658.72|3658.72|3656.34|3656.34|0
1614242430000|2021-02-25 08:40:30|3658.66|3658.66|3659.46|3659.46|3659.46|3659.46|3658.66|3658.66|0
1614242440000|2021-02-25 08:40:40|3659.86|3659.86|3659.78|3659.78|3660.58|3660.58|3659.39|3659.39|0
1614242450000|2021-02-25 08:40:50|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|3658.99|0
1614242470000|2021-02-25 08:41:10|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|0
1614242480000|2021-02-25 08:41:20|3657.74|3657.74|3659.18|3659.18|3659.18|3659.18|3657.74|3657.74|0
1614242490000|2021-02-25 08:41:30|3659.11|3659.11|3658.71|3658.71|3659.11|3659.11|3658.71|3658.71|0
1614242500000|2021-02-25 08:41:40|3659.39|3659.39|3659.39|3659.39|3659.39|3659.39|3659.39|3659.39|0
1614242510000|2021-02-25 08:41:50|3659.48|3659.48|3659.87|3659.87|3659.87|3659.87|3659.48|3659.48|0
1614242520000|2021-02-25 08:42:00|3659.08|3659.08|3657.49|3657.49|3659.08|3659.08|3657.49|3657.49|0
1614242530000|2021-02-25 08:42:10|3657.89|3657.89|3658.78|3658.78|3658.78|3658.78|3657.89|3657.89|0
1614242540000|2021-02-25 08:42:20|3657.59|3657.59|3658.32|3658.32|3658.32|3658.32|3657.59|3657.59|0
1614242550000|2021-02-25 08:42:30|3656.27|3656.27|3655.16|3655.16|3656.67|3656.67|3655.08|3655.08|0
1614242560000|2021-02-25 08:42:40|3654.77|3654.77|3655.87|3655.87|3655.96|3655.96|3654.77|3654.77|0
1614242570000|2021-02-25 08:42:50|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|3655.48|0
1614242580000|2021-02-25 08:43:00|3655.87|3655.87|3656.56|3656.56|3656.56|3656.56|3655.87|3655.87|0
1614242590000|2021-02-25 08:43:10|3656.8|3656.8|3656.97|3656.97|3656.97|3656.97|3656.8|3656.8|0
1614242600000|2021-02-25 08:43:20|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|0
1614242610000|2021-02-25 08:43:30|3656.86|3656.86|3655.9|3655.9|3656.86|3656.86|3655.74|3655.74|0
1614242620000|2021-02-25 08:43:40|3656.3|3656.3|3655.89|3655.89|3656.69|3656.69|3655.89|3655.89|0
1614242630000|2021-02-25 08:43:50|3655.77|3655.77|3650.42|3650.42|3655.77|3655.77|3649.22|3649.22|0
1614242640000|2021-02-25 08:44:00|3651.22|3651.22|3651.62|3651.62|3651.62|3651.62|3651.22|3651.22|0
1614242650000|2021-02-25 08:44:10|3650.82|3650.82|3650.57|3650.57|3650.82|3650.82|3650.57|3650.57|0
1614242670000|2021-02-25 08:44:30|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|0
1614242680000|2021-02-25 08:44:40|3648.99|3648.99|3649.38|3649.38|3649.38|3649.38|3648.99|3648.99|0
1614242690000|2021-02-25 08:44:50|3648.7|3648.7|3646.54|3646.54|3648.7|3648.7|3646.54|3646.54|0
1614242700000|2021-02-25 08:45:00|3645.75|3645.75|3649.31|3649.31|3649.31|3649.31|3644.52|3644.52|0
1614242710000|2021-02-25 08:45:10|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|3648.52|0
1614242720000|2021-02-25 08:45:20|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|3647.72|0
1614242730000|2021-02-25 08:45:30|3647.64|3647.64|3648.27|3648.27|3648.27|3648.27|3647.48|3647.48|0
1614242740000|2021-02-25 08:45:40|3648.33|3648.33|3646.56|3646.56|3648.33|3648.33|3646.56|3646.56|0
1614242750000|2021-02-25 08:45:50|3646.71|3646.71|3647.13|3647.13|3647.21|3647.21|3646.71|3646.71|0
1614242780000|2021-02-25 08:46:20|3647.21|3647.21|3647.37|3647.37|3647.37|3647.37|3647.21|3647.21|0
1614242790000|2021-02-25 08:46:30|3648.74|3648.74|3648.86|3648.86|3649.42|3649.42|3648.74|3648.74|0
1614242800000|2021-02-25 08:46:40|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|3648.46|0
1614242810000|2021-02-25 08:46:50|3649.25|3649.25|3648.46|3648.46|3649.25|3649.25|3648.46|3648.46|0
1614242820000|2021-02-25 08:47:00|3647.96|3647.96|3647.96|3647.96|3647.96|3647.96|3647.96|3647.96|0
1614242830000|2021-02-25 08:47:10|3647.17|3647.17|3647.28|3647.28|3647.28|3647.28|3644.9|3644.9|0
1614242840000|2021-02-25 08:47:20|3646.88|3646.88|3646.09|3646.09|3646.88|3646.88|3646.09|3646.09|0
1614242850000|2021-02-25 08:47:30|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|3646.49|0
1614242860000|2021-02-25 08:47:40|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|0
1614242870000|2021-02-25 08:47:50|3646.65|3646.65|3647.19|3647.19|3647.58|3647.58|3646.65|3646.65|0
1614242880000|2021-02-25 08:48:00|3647.35|3647.35|3648.72|3648.72|3648.72|3648.72|3647.35|3647.35|0
1614242890000|2021-02-25 08:48:10|3647.93|3647.93|3648.32|3648.32|3648.32|3648.32|3647.93|3647.93|0
1614242900000|2021-02-25 08:48:20|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1614242910000|2021-02-25 08:48:30|3646.73|3646.73|3646.34|3646.34|3646.73|3646.73|3646.34|3646.34|0
1614242920000|2021-02-25 08:48:40|3647.25|3647.25|3646.67|3646.67|3647.25|3647.25|3646.27|3646.27|0
1614242930000|2021-02-25 08:48:50|3647.86|3647.86|3646.67|3646.67|3647.86|3647.86|3646.67|3646.67|0
1614242940000|2021-02-25 08:49:00|3647.06|3647.06|3647.35|3647.35|3647.35|3647.35|3646.67|3646.67|0
1614242950000|2021-02-25 08:49:10|3645.98|3645.98|3645.3|3645.3|3645.98|3645.98|3645.3|3645.3|0
1614242960000|2021-02-25 08:49:20|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1614242970000|2021-02-25 08:49:30|3645.87|3645.87|3644.48|3644.48|3645.87|3645.87|3643.6|3643.6|0
1614242980000|2021-02-25 08:49:40|3645.85|3645.85|3645.17|3645.17|3646.24|3646.24|3645.17|3645.17|0
1614242990000|2021-02-25 08:49:50|3643.58|3643.58|3640.23|3640.23|3643.58|3643.58|3639.83|3639.83|0
1614243000000|2021-02-25 08:50:00|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|3639.57|0
1614243010000|2021-02-25 08:50:10|3638.88|3638.88|3638.49|3638.49|3639.68|3639.68|3637.69|3637.69|0
1614243020000|2021-02-25 08:50:20|3638.57|3638.57|3638.17|3638.17|3638.57|3638.57|3638.17|3638.17|0
1614243030000|2021-02-25 08:50:30|3638.42|3638.42|3638.19|3638.19|3638.42|3638.42|3638.02|3638.02|0
1614243060000|2021-02-25 08:51:00|3638.59|3638.59|3640.54|3640.54|3640.54|3640.54|3638.59|3638.59|0
1614243070000|2021-02-25 08:51:10|3641.73|3641.73|3642.61|3642.61|3642.61|3642.61|3641.73|3641.73|0
1614243080000|2021-02-25 08:51:20|3643.4|3643.4|3645.78|3645.78|3645.78|3645.78|3643.4|3643.4|0
1614243090000|2021-02-25 08:51:30|3646.58|3646.58|3647.77|3647.77|3647.77|3647.77|3646.58|3646.58|0
1614243110000|2021-02-25 08:51:50|3646.18|3646.18|3645.39|3645.39|3646.18|3646.18|3645.39|3645.39|0
1614243120000|2021-02-25 08:52:00|3644.59|3644.59|3646.38|3646.38|3647.96|3647.96|3644.59|3644.59|0
1614243140000|2021-02-25 08:52:20|3645.96|3645.96|3645.17|3645.17|3645.96|3645.96|3645.17|3645.17|0
1614243150000|2021-02-25 08:52:30|3644.49|3644.49|3643.59|3643.59|3644.49|3644.49|3643.59|3643.59|0
1614243160000|2021-02-25 08:52:40|3644.39|3644.39|3644.63|3644.63|3644.63|3644.63|3644.39|3644.39|0
1614243180000|2021-02-25 08:53:00|3645.05|3645.05|3645.05|3645.05|3645.05|3645.05|3645.05|3645.05|0
1614243190000|2021-02-25 08:53:10|3644.94|3644.94|3645.34|3645.34|3645.34|3645.34|3644.94|3644.94|0
1614243200000|2021-02-25 08:53:20|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|3645.17|0
1614243210000|2021-02-25 08:53:30|3643.59|3643.59|3642.79|3642.79|3643.59|3643.59|3642.79|3642.79|0
1614243220000|2021-02-25 08:53:40|3643.59|3643.59|3644.38|3644.38|3644.38|3644.38|3643.59|3643.59|0
1614243230000|2021-02-25 08:53:50|3644.31|3644.31|3644.13|3644.13|3644.31|3644.31|3644.06|3644.06|0
1614243250000|2021-02-25 08:54:10|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|3643.24|3643.24|0
1614243260000|2021-02-25 08:54:20|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|3643.97|0
1614243270000|2021-02-25 08:54:30|3644.05|3644.05|3644.84|3644.84|3644.84|3644.84|3644.05|3644.05|0
1614243280000|2021-02-25 08:54:40|3644.76|3644.76|3643.57|3643.57|3645.44|3645.44|3643.57|3643.57|0
1614243300000|2021-02-25 08:55:00|3643.49|3643.49|3645.76|3645.76|3645.76|3645.76|3643.49|3643.49|0
1614243310000|2021-02-25 08:55:10|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|0
1614243320000|2021-02-25 08:55:20|3644.04|3644.04|3644.08|3644.08|3644.3|3644.3|3639.94|3639.94|0
1614243330000|2021-02-25 08:55:30|3645.1|3645.1|3643.79|3643.79|3645.1|3645.1|3643.06|3643.06|0
1614243340000|2021-02-25 08:55:40|3642.77|3642.77|3643.17|3643.17|3643.17|3643.17|3642.77|3642.77|0
1614243350000|2021-02-25 08:55:50|3643.56|3643.56|3642.29|3642.29|3643.56|3643.56|3642.29|3642.29|0
1614243360000|2021-02-25 08:56:00|3642.46|3642.46|3643.14|3643.14|3643.14|3643.14|3642.12|3642.12|0
1614243370000|2021-02-25 08:56:10|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1614243390000|2021-02-25 08:56:30|3643.79|3643.79|3645.66|3645.66|3645.84|3645.84|3643.79|3643.79|0
1614243400000|2021-02-25 08:56:40|3645.27|3645.27|3645.19|3645.19|3645.27|3645.27|3645.19|3645.19|0
1614243410000|2021-02-25 08:56:50|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|3644.79|0
1614243420000|2021-02-25 08:57:00|3645.82|3645.82|3646.5|3646.5|3646.5|3646.5|3645.82|3645.82|0
1614243430000|2021-02-25 08:57:10|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|3646.35|0
1614243450000|2021-02-25 08:57:30|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|0
1614243460000|2021-02-25 08:57:40|3644.77|3644.77|3643.97|3643.97|3644.77|3644.77|3643.97|3643.97|0
1614243470000|2021-02-25 08:57:50|3644.31|3644.31|3645.1|3645.1|3645.1|3645.1|3644.31|3644.31|0
1614243480000|2021-02-25 08:58:00|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1614243490000|2021-02-25 08:58:10|3644.7|3644.7|3644.7|3644.7|3644.7|3644.7|3644.7|3644.7|0
1614243500000|2021-02-25 08:58:20|3642.99|3642.99|3643.22|3643.22|3643.22|3643.22|3642.99|3642.99|0
1614243510000|2021-02-25 08:58:30|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1614243520000|2021-02-25 08:58:40|3642.82|3642.82|3641.69|3641.69|3642.82|3642.82|3641.69|3641.69|0
1614243540000|2021-02-25 08:59:00|3641.61|3641.61|3636.74|3636.74|3641.61|3641.61|3636.74|3636.74|0
1614243550000|2021-02-25 08:59:10|3636.53|3636.53|3636.15|3636.15|3636.53|3636.53|3636.05|3636.05|0
1614243560000|2021-02-25 08:59:20|3636.3|3636.3|3636.2|3636.2|3636.3|3636.3|3636.2|3636.2|0
1614243570000|2021-02-25 08:59:30|3636.41|3636.41|3638.1|3638.1|3638.1|3638.1|3636.41|3636.41|0
1614243580000|2021-02-25 08:59:40|3639.13|3639.13|3638.96|3638.96|3639.13|3639.13|3638.96|3638.96|0
1614243590000|2021-02-25 08:59:50|3638.86|3638.86|3638.17|3638.17|3638.86|3638.86|3638.17|3638.17|0
1614243600000|2021-02-25 09:00:00|3637.96|3637.96|3635.03|3635.03|3637.96|3637.96|3635.03|3635.03|0
1614243610000|2021-02-25 09:00:10|3635.12|3635.12|3635.43|3635.43|3635.43|3635.43|3635.12|3635.12|0
1614243620000|2021-02-25 09:00:20|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|0
1614243630000|2021-02-25 09:00:30|3636.51|3636.51|3636.57|3636.57|3638.33|3638.33|3636.51|3636.51|0
1614243640000|2021-02-25 09:00:40|3634.86|3634.86|3634.46|3634.46|3634.86|3634.86|3634.46|3634.46|0
1614243650000|2021-02-25 09:00:50|3633.44|3633.44|3633.28|3633.28|3633.7|3633.7|3633.28|3633.28|0
1614243660000|2021-02-25 09:01:00|3632.87|3632.87|3632.78|3632.78|3632.87|3632.87|3632.78|3632.78|0
1614243670000|2021-02-25 09:01:10|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|0
1614243700000|2021-02-25 09:01:40|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|3632.02|0
1614243710000|2021-02-25 09:01:50|3632.7|3632.7|3631.68|3631.68|3632.7|3632.7|3631.68|3631.68|0
1614243720000|2021-02-25 09:02:00|3631.62|3631.62|3631.23|3631.23|3631.62|3631.62|3631.23|3631.23|0
1614243730000|2021-02-25 09:02:10|3631.62|3631.62|3630.83|3630.83|3631.62|3631.62|3630.43|3630.43|0
1614243740000|2021-02-25 09:02:20|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|0
1614243750000|2021-02-25 09:02:30|3629.95|3629.95|3629.95|3629.95|3629.95|3629.95|3629.61|3629.61|0
1614243760000|2021-02-25 09:02:40|3630.35|3630.35|3631|3631|3631|3631|3630.35|3630.35|0
1614243770000|2021-02-25 09:02:50|3632.02|3632.02|3631.99|3631.99|3632.02|3632.02|3631.72|3631.72|0
1614243780000|2021-02-25 09:03:00|3634.38|3634.38|3636.16|3636.16|3636.16|3636.16|3634.38|3634.38|0
1614243790000|2021-02-25 09:03:10|3635.48|3635.48|3635.88|3635.88|3635.88|3635.88|3635.48|3635.48|0
1614243800000|2021-02-25 09:03:20|3636.22|3636.22|3635.81|3635.81|3636.22|3636.22|3635.07|3635.07|0
1614243820000|2021-02-25 09:03:40|3635.97|3635.97|3636.37|3636.37|3636.37|3636.37|3635.97|3635.97|0
1614243840000|2021-02-25 09:04:00|3635.97|3635.97|3639.27|3639.27|3639.27|3639.27|3635.97|3635.97|0
1614243850000|2021-02-25 09:04:10|3638.87|3638.87|3640.29|3640.29|3640.29|3640.29|3638.47|3638.47|0
1614243860000|2021-02-25 09:04:20|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|0
1614243870000|2021-02-25 09:04:30|3638.51|3638.51|3638.74|3638.74|3639.54|3639.54|3638.06|3638.06|0
1614243880000|2021-02-25 09:04:40|3638.99|3638.99|3638.99|3638.99|3638.99|3638.99|3638.99|3638.99|0
1614243890000|2021-02-25 09:04:50|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|0
1614243900000|2021-02-25 09:05:00|3640.02|3640.02|3639.58|3639.58|3640.02|3640.02|3639.58|3639.58|0
1614243910000|2021-02-25 09:05:10|3639.42|3639.42|3639.37|3639.37|3639.42|3639.42|3639.02|3639.02|0
1614243920000|2021-02-25 09:05:20|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1614243960000|2021-02-25 09:06:00|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|3638.67|0
1614243970000|2021-02-25 09:06:10|3637.99|3637.99|3637.99|3637.99|3637.99|3637.99|3637.99|3637.99|0
1614243980000|2021-02-25 09:06:20|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|0
1614243990000|2021-02-25 09:06:30|3638.05|3638.05|3638.05|3638.05|3638.05|3638.05|3638.05|3638.05|0
1614244000000|2021-02-25 09:06:40|3637.65|3637.65|3637.13|3637.13|3637.82|3637.82|3637.13|3637.13|0
1614244010000|2021-02-25 09:06:50|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|0
1614244020000|2021-02-25 09:07:00|3636.23|3636.23|3636.97|3636.97|3636.97|3636.97|3635.89|3635.89|0
1614244040000|2021-02-25 09:07:20|3636.17|3636.17|3635.38|3635.38|3636.17|3636.17|3635.38|3635.38|0
1614244050000|2021-02-25 09:07:30|3635.04|3635.04|3634.22|3634.22|3635.04|3635.04|3634.05|3634.05|0
1614244060000|2021-02-25 09:07:40|3633.82|3633.82|3634.24|3634.24|3634.24|3634.24|3633.82|3633.82|0
1614244070000|2021-02-25 09:07:50|3634.33|3634.33|3634.33|3634.33|3634.67|3634.67|3634.33|3634.33|0
1614244080000|2021-02-25 09:08:00|3633.64|3633.64|3633.25|3633.25|3633.64|3633.64|3633.25|3633.25|0
1614244090000|2021-02-25 09:08:10|3633.64|3633.64|3634.44|3634.44|3634.44|3634.44|3633.25|3633.25|0
1614244130000|2021-02-25 09:08:50|3634.04|3634.04|3633.64|3633.64|3634.04|3634.04|3633.64|3633.64|0
1614244140000|2021-02-25 09:09:00|3633.3|3633.3|3635.01|3635.01|3635.01|3635.01|3633.3|3633.3|0
1614244150000|2021-02-25 09:09:10|3635.35|3635.35|3634.16|3634.16|3635.35|3635.35|3634.16|3634.16|0
1614244160000|2021-02-25 09:09:20|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|3633.76|0
1614244180000|2021-02-25 09:09:40|3633.37|3633.37|3634.56|3634.56|3634.56|3634.56|3633.37|3633.37|0
1614244190000|2021-02-25 09:09:50|3634.63|3634.63|3634.71|3634.71|3634.71|3634.71|3634.63|3634.63|0
1614244200000|2021-02-25 09:10:00|3634.94|3634.94|3634.31|3634.31|3634.94|3634.94|3633.75|3633.75|0
1614244210000|2021-02-25 09:10:10|3634.47|3634.47|3634.98|3634.98|3634.98|3634.98|3634.47|3634.47|0
1614244220000|2021-02-25 09:10:20|3636.35|3636.35|3637.03|3637.03|3637.38|3637.38|3635.67|3635.67|0
1614244230000|2021-02-25 09:10:30|3637.72|3637.72|3637.88|3637.88|3637.88|3637.88|3637.72|3637.72|0
1614244240000|2021-02-25 09:10:40|3637.8|3637.8|3637.8|3637.8|3637.8|3637.8|3637.8|3637.8|0
1614244250000|2021-02-25 09:10:50|3637.72|3637.72|3638.27|3638.27|3638.27|3638.27|3637.63|3637.63|0
1614244260000|2021-02-25 09:11:00|3639.06|3639.06|3638.96|3638.96|3639.12|3639.12|3638.96|3638.96|0
1614244270000|2021-02-25 09:11:10|3638.56|3638.56|3637.77|3637.77|3638.56|3638.56|3637.77|3637.77|0
1614244280000|2021-02-25 09:11:20|3637.42|3637.42|3637.08|3637.08|3637.77|3637.77|3637.08|3637.08|0
1614244290000|2021-02-25 09:11:30|3637.42|3637.42|3637.42|3637.42|3637.42|3637.42|3637.42|3637.42|0
1614244310000|2021-02-25 09:11:50|3636.74|3636.74|3635.95|3635.95|3636.74|3636.74|3635.95|3635.95|0
1614244320000|2021-02-25 09:12:00|3635.65|3635.65|3636.13|3636.13|3636.13|3636.13|3635.65|3635.65|0
1614244350000|2021-02-25 09:12:30|3636.46|3636.46|3636.54|3636.54|3636.54|3636.54|3636.46|3636.46|0
1614244370000|2021-02-25 09:12:50|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|0
1614244380000|2021-02-25 09:13:00|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|0
1614244390000|2021-02-25 09:13:10|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|0
1614244400000|2021-02-25 09:13:20|3637.3|3637.3|3637.3|3637.3|3637.3|3637.3|3637.3|3637.3|0
1614244410000|2021-02-25 09:13:30|3638.33|3638.33|3637.99|3637.99|3638.33|3638.33|3637.65|3637.65|0
1614244430000|2021-02-25 09:13:50|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1614244440000|2021-02-25 09:14:00|3638.8|3638.8|3638.51|3638.51|3638.96|3638.96|3638.51|3638.51|0
1614244450000|2021-02-25 09:14:10|3638.11|3638.11|3638.97|3638.97|3639.05|3639.05|3638.11|3638.11|0
1614244460000|2021-02-25 09:14:20|3638.57|3638.57|3638.72|3638.72|3638.72|3638.72|3638.57|3638.57|0
1614244470000|2021-02-25 09:14:30|3638.79|3638.79|3639.02|3639.02|3639.02|3639.02|3638.79|3638.79|0
1614244480000|2021-02-25 09:14:40|3639.41|3639.41|3639.02|3639.02|3639.41|3639.41|3639.02|3639.02|0
1614244490000|2021-02-25 09:14:50|3639.26|3639.26|3639.85|3639.85|3639.85|3639.85|3639.26|3639.26|0
1614244510000|2021-02-25 09:15:10|3641.9|3641.9|3643.95|3643.95|3643.95|3643.95|3641.9|3641.9|0
1614244520000|2021-02-25 09:15:20|3644.04|3644.04|3645.41|3645.41|3645.41|3645.41|3643.89|3643.89|0
1614244530000|2021-02-25 09:15:30|3645.05|3645.05|3645.29|3645.29|3645.29|3645.29|3645.05|3645.05|0
1614244540000|2021-02-25 09:15:40|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|3645.69|0
1614244550000|2021-02-25 09:15:50|3645.92|3645.92|3644.48|3644.48|3645.92|3645.92|3644.48|3644.48|0
1614244560000|2021-02-25 09:16:00|3644.87|3644.87|3646.67|3646.67|3646.67|3646.67|3644.87|3644.87|0
1614244570000|2021-02-25 09:16:10|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|3647.86|0
1614244580000|2021-02-25 09:16:20|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|3647.06|0
1614244590000|2021-02-25 09:16:30|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|0
1614244600000|2021-02-25 09:16:40|3647.17|3647.17|3646.97|3646.97|3647.65|3647.65|3646.97|3646.97|0
1614244620000|2021-02-25 09:17:00|3646.89|3646.89|3646.2|3646.2|3647.57|3647.57|3646.2|3646.2|0
1614244630000|2021-02-25 09:17:10|3646.89|3646.89|3645.2|3645.2|3646.89|3646.89|3645.2|3645.2|0
1614244650000|2021-02-25 09:17:30|3645.04|3645.04|3650.42|3650.42|3650.42|3650.42|3645.04|3645.04|0
1614244660000|2021-02-25 09:17:40|3650.5|3650.5|3649.81|3649.81|3650.66|3650.66|3649.81|3649.81|0
1614244670000|2021-02-25 09:17:50|3649.73|3649.73|3647.64|3647.64|3649.73|3649.73|3647.64|3647.64|0
1614244680000|2021-02-25 09:18:00|3648.04|3648.04|3651.06|3651.06|3651.46|3651.46|3648.04|3648.04|0
1614244690000|2021-02-25 09:18:10|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1614244700000|2021-02-25 09:18:20|3650.96|3650.96|3651.76|3651.76|3651.76|3651.76|3650.96|3650.96|0
1614244720000|2021-02-25 09:18:40|3651.84|3651.84|3651.84|3651.84|3651.84|3651.84|3651.44|3651.44|0
1614244730000|2021-02-25 09:18:50|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|0
1614244740000|2021-02-25 09:19:00|3652.13|3652.13|3651.44|3651.44|3652.13|3652.13|3651.44|3651.44|0
1614244750000|2021-02-25 09:19:10|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|0
1614244760000|2021-02-25 09:19:20|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|3649.61|0
1614244770000|2021-02-25 09:19:30|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|0
1614244780000|2021-02-25 09:19:40|3648.65|3648.65|3648.25|3648.25|3648.65|3648.65|3648.25|3648.25|0
1614244790000|2021-02-25 09:19:50|3648.65|3648.65|3649.44|3649.44|3649.44|3649.44|3648.65|3648.65|0
1614244800000|2021-02-25 09:20:00|3650.81|3650.81|3649.31|3649.31|3651.58|3651.58|3649.31|3649.31|0
1614244810000|2021-02-25 09:20:10|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|3649.23|0
1614244830000|2021-02-25 09:20:30|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|3648.81|0
1614244850000|2021-02-25 09:20:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1614244870000|2021-02-25 09:21:10|3649.09|3649.09|3649.41|3649.41|3649.48|3649.48|3649.09|3649.09|0
1614244880000|2021-02-25 09:21:20|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|3649.81|0
1614244890000|2021-02-25 09:21:30|3649.13|3649.13|3648.46|3648.46|3649.13|3649.13|3648.46|3648.46|0
1614244900000|2021-02-25 09:21:40|3648.12|3648.12|3647.3|3647.3|3648.12|3648.12|3646.99|3646.99|0
1614244910000|2021-02-25 09:21:50|3646.62|3646.62|3646.45|3646.45|3646.62|3646.62|3646.45|3646.45|0
1614244920000|2021-02-25 09:22:00|3646.53|3646.53|3647.37|3647.37|3647.37|3647.37|3646.53|3646.53|0
1614244930000|2021-02-25 09:22:10|3648.56|3648.56|3648.91|3648.91|3649.35|3649.35|3648.56|3648.56|0
1614244940000|2021-02-25 09:22:20|3649.7|3649.7|3649.62|3649.62|3649.7|3649.7|3649.62|3649.62|0
1614244950000|2021-02-25 09:22:30|3649.19|3649.19|3648.4|3648.4|3649.19|3649.19|3648.4|3648.4|0
1614244960000|2021-02-25 09:22:40|3649.19|3649.19|3647.61|3647.61|3649.19|3649.19|3647.61|3647.61|0
1614244970000|2021-02-25 09:22:50|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|3647.77|0
1614244990000|2021-02-25 09:23:10|3647.61|3647.61|3647.52|3647.52|3647.61|3647.61|3647.52|3647.52|0
1614245000000|2021-02-25 09:23:20|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|3645.94|0
1614245010000|2021-02-25 09:23:30|3646.1|3646.1|3646.18|3646.18|3646.18|3646.18|3646.1|3646.1|0
1614245020000|2021-02-25 09:23:40|3646.43|3646.43|3646.6|3646.6|3646.99|3646.99|3646.2|3646.2|0
1614245030000|2021-02-25 09:23:50|3647.96|3647.96|3647.28|3647.28|3647.96|3647.96|3647.28|3647.28|0
1614245040000|2021-02-25 09:24:00|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|3647.68|0
1614245050000|2021-02-25 09:24:10|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|0
1614245060000|2021-02-25 09:24:20|3646.2|3646.2|3645.99|3645.99|3646.2|3646.2|3645.99|3645.99|0
1614245070000|2021-02-25 09:24:30|3645.91|3645.91|3644.61|3644.61|3646.2|3646.2|3644.22|3644.22|0
1614245080000|2021-02-25 09:24:40|3645.8|3645.8|3646.05|3646.05|3646.05|3646.05|3645.8|3645.8|0
1614245090000|2021-02-25 09:24:50|3646.39|3646.39|3647.47|3647.47|3647.47|3647.47|3646.39|3646.39|0
1614245100000|2021-02-25 09:25:00|3647.87|3647.87|3646.85|3646.85|3647.87|3647.87|3646.85|3646.85|0
1614245120000|2021-02-25 09:25:20|3646.45|3646.45|3645.84|3645.84|3646.45|3646.45|3645.84|3645.84|0
1614245130000|2021-02-25 09:25:30|3645.99|3645.99|3647.97|3647.97|3647.97|3647.97|3645.99|3645.99|0
1614245140000|2021-02-25 09:25:40|3647.71|3647.71|3645.59|3645.59|3647.71|3647.71|3645.59|3645.59|0
1614245150000|2021-02-25 09:25:50|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|0
1614245160000|2021-02-25 09:26:00|3646.47|3646.47|3647.53|3647.53|3647.53|3647.53|3646.32|3646.32|0
1614245170000|2021-02-25 09:26:10|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|3647.45|0
1614245190000|2021-02-25 09:26:30|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|3647.84|0
1614245200000|2021-02-25 09:26:40|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1614245210000|2021-02-25 09:26:50|3647.01|3647.01|3646.98|3646.98|3647.01|3647.01|3646.86|3646.86|0
1614245220000|2021-02-25 09:27:00|3647.38|3647.38|3647.3|3647.3|3647.38|3647.38|3647.3|3647.3|0
1614245230000|2021-02-25 09:27:10|3647.98|3647.98|3647.83|3647.83|3647.98|3647.98|3647.83|3647.83|0
1614245240000|2021-02-25 09:27:20|3648.52|3648.52|3649.19|3649.19|3650.04|3650.04|3648.52|3648.52|0
1614245260000|2021-02-25 09:27:40|3651.24|3651.24|3651.64|3651.64|3651.64|3651.64|3650.84|3650.84|0
1614245280000|2021-02-25 09:28:00|3651.72|3651.72|3656.61|3656.61|3656.61|3656.61|3651.72|3651.72|0
1614245300000|2021-02-25 09:28:20|3657.01|3657.01|3657.69|3657.69|3657.69|3657.69|3657.01|3657.01|0
1614245310000|2021-02-25 09:28:30|3657.53|3657.53|3656.45|3656.45|3657.53|3657.53|3656.45|3656.45|0
1614245320000|2021-02-25 09:28:40|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|0
1614245330000|2021-02-25 09:28:50|3656.95|3656.95|3657.74|3657.74|3657.74|3657.74|3656.95|3656.95|0
1614245340000|2021-02-25 09:29:00|3657.82|3657.82|3657.4|3657.4|3657.82|3657.82|3656.72|3656.72|0
1614245370000|2021-02-25 09:29:30|3656.55|3656.55|3655.59|3655.59|3656.55|3656.55|3655.59|3655.59|0
1614245390000|2021-02-25 09:29:50|3655.51|3655.51|3654|3654|3655.59|3655.59|3653.61|3653.61|0
1614245400000|2021-02-25 09:30:00|3654.15|3654.15|3654.64|3654.64|3654.64|3654.64|3654.15|3654.15|0
1614245410000|2021-02-25 09:30:10|3654.79|3654.79|3655.67|3655.67|3655.67|3655.67|3653.2|3653.2|0
1614245420000|2021-02-25 09:30:20|3655.55|3655.55|3654.28|3654.28|3655.55|3655.55|3654.28|3654.28|0
1614245440000|2021-02-25 09:30:40|3655.47|3655.47|3656.66|3656.66|3656.66|3656.66|3655.47|3655.47|0
1614245450000|2021-02-25 09:30:50|3656.82|3656.82|3657.14|3657.14|3657.14|3657.14|3656.82|3656.82|0
1614245460000|2021-02-25 09:31:00|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|0
1614245470000|2021-02-25 09:31:10|3658.11|3658.11|3657.23|3657.23|3658.11|3658.11|3656.44|3656.44|0
1614245480000|2021-02-25 09:31:20|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|0
1614245490000|2021-02-25 09:31:30|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|3657.13|0
1614245500000|2021-02-25 09:31:40|3657.05|3657.05|3657.3|3657.3|3657.3|3657.3|3656.97|3656.97|0
1614245510000|2021-02-25 09:31:50|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|0
1614245520000|2021-02-25 09:32:00|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|0
1614245530000|2021-02-25 09:32:10|3658.27|3658.27|3658.11|3658.11|3658.27|3658.27|3658.11|3658.11|0
1614245540000|2021-02-25 09:32:20|3657.42|3657.42|3655.15|3655.15|3657.42|3657.42|3655.15|3655.15|0
1614245550000|2021-02-25 09:32:30|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|3655.55|0
1614245560000|2021-02-25 09:32:40|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|3655.31|0
1614245570000|2021-02-25 09:32:50|3654.12|3654.12|3654.2|3654.2|3654.2|3654.2|3654.04|3654.04|0
1614245580000|2021-02-25 09:33:00|3655.4|3655.4|3656.6|3656.6|3656.93|3656.93|3655.4|3655.4|0
1614245590000|2021-02-25 09:33:10|3656.2|3656.2|3656.6|3656.6|3657.79|3657.79|3656.2|3656.2|0
1614245600000|2021-02-25 09:33:20|3656.76|3656.76|3657.44|3657.44|3657.44|3657.44|3656.76|3656.76|0
1614245610000|2021-02-25 09:33:30|3656.25|3656.25|3655.46|3655.46|3656.25|3656.25|3655.46|3655.46|0
1614245630000|2021-02-25 09:33:50|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|3654.78|0
1614245640000|2021-02-25 09:34:00|3655.19|3655.19|3655.11|3655.11|3655.19|3655.19|3655.11|3655.11|0
1614245660000|2021-02-25 09:34:20|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|0
1614245670000|2021-02-25 09:34:30|3655.27|3655.27|3655.19|3655.19|3655.27|3655.27|3655.19|3655.19|0
1614245690000|2021-02-25 09:34:50|3654.79|3654.79|3655.98|3655.98|3655.98|3655.98|3654.79|3654.79|0
1614245700000|2021-02-25 09:35:00|3656.38|3656.38|3657.05|3657.05|3657.65|3657.65|3656.38|3656.38|0
1614245710000|2021-02-25 09:35:10|3657.74|3657.74|3658.53|3658.53|3658.53|3658.53|3657.74|3657.74|0
1614245730000|2021-02-25 09:35:30|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|0
1614245740000|2021-02-25 09:35:40|3657.26|3657.26|3656.33|3656.33|3657.26|3657.26|3656.33|3656.33|0
1614245750000|2021-02-25 09:35:50|3655.64|3655.64|3655.56|3655.56|3655.64|3655.64|3655.56|3655.56|0
1614245760000|2021-02-25 09:36:00|3655.96|3655.96|3655.79|3655.79|3655.96|3655.96|3655.79|3655.79|0
1614245770000|2021-02-25 09:36:10|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|3655.79|3655.79|0
1614245780000|2021-02-25 09:36:20|3656.59|3656.59|3656.83|3656.83|3656.83|3656.83|3656.59|3656.59|0
1614245790000|2021-02-25 09:36:30|3656.92|3656.92|3656.12|3656.12|3656.92|3656.92|3656.04|3656.04|0
1614245810000|2021-02-25 09:36:50|3655.73|3655.73|3655.73|3655.73|3655.73|3655.73|3655.73|3655.73|0
1614245820000|2021-02-25 09:37:00|3655.64|3655.64|3656.83|3656.83|3656.83|3656.83|3655.64|3655.64|0
1614245850000|2021-02-25 09:37:30|3656.15|3656.15|3655.47|3655.47|3656.15|3656.15|3655.47|3655.47|0
1614245860000|2021-02-25 09:37:40|3655.38|3655.38|3655.3|3655.3|3655.38|3655.38|3655.3|3655.3|0
1614245880000|2021-02-25 09:38:00|3655.23|3655.23|3655.79|3655.79|3655.79|3655.79|3655.23|3655.23|0
1614245890000|2021-02-25 09:38:10|3655.39|3655.39|3654.83|3654.83|3655.39|3655.39|3654.83|3654.83|0
1614245920000|2021-02-25 09:38:40|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|0
1614245930000|2021-02-25 09:38:50|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|0
1614245940000|2021-02-25 09:39:00|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|3654.52|0
1614245950000|2021-02-25 09:39:10|3654.35|3654.35|3653.67|3653.67|3654.35|3654.35|3653.67|3653.67|0
1614245960000|2021-02-25 09:39:20|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3651.91|3651.91|0
1614245970000|2021-02-25 09:39:30|3652.39|3652.39|3652.39|3652.39|3652.39|3652.39|3652.39|3652.39|0
1614246010000|2021-02-25 09:40:10|3652.47|3652.47|3653.23|3653.23|3653.23|3653.23|3652.47|3652.47|0
1614246020000|2021-02-25 09:40:20|3653.63|3653.63|3653.23|3653.23|3653.63|3653.63|3652.84|3652.84|0
1614246060000|2021-02-25 09:41:00|3653.32|3653.32|3653.56|3653.56|3653.56|3653.56|3653.32|3653.32|0
1614246070000|2021-02-25 09:41:10|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|3653.48|0
1614246090000|2021-02-25 09:41:30|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|3652.8|0
1614246100000|2021-02-25 09:41:40|3652.88|3652.88|3652.32|3652.32|3652.88|3652.88|3652.32|3652.32|0
1614246120000|2021-02-25 09:42:00|3652.72|3652.72|3652.72|3652.72|3652.72|3652.72|3652.72|3652.72|0
1614246130000|2021-02-25 09:42:10|3653.4|3653.4|3654.08|3654.08|3654.08|3654.08|3653.4|3653.4|0
1614246150000|2021-02-25 09:42:30|3655.45|3655.45|3654.43|3654.43|3655.45|3655.45|3654.43|3654.43|0
1614246180000|2021-02-25 09:43:00|3653.64|3653.64|3653.31|3653.31|3653.64|3653.64|3653.31|3653.31|0
1614246190000|2021-02-25 09:43:10|3653.23|3653.23|3653.23|3653.23|3653.62|3653.62|3653.23|3653.23|0
1614246230000|2021-02-25 09:43:50|3652.04|3652.04|3651.31|3651.31|3652.04|3652.04|3651.31|3651.31|0
1614246240000|2021-02-25 09:44:00|3651.14|3651.14|3650.4|3650.4|3651.14|3651.14|3650.23|3650.23|0
1614246250000|2021-02-25 09:44:10|3650.31|3650.31|3650.55|3650.55|3650.55|3650.55|3650.31|3650.31|0
1614246260000|2021-02-25 09:44:20|3651.24|3651.24|3651.63|3651.63|3651.63|3651.63|3651.24|3651.24|0
1614246270000|2021-02-25 09:44:30|3650.84|3650.84|3650.44|3650.44|3650.84|3650.84|3650.44|3650.44|0
1614246290000|2021-02-25 09:44:50|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|3650.32|0
1614246300000|2021-02-25 09:45:00|3650.7|3650.7|3650.94|3650.94|3650.94|3650.94|3650.7|3650.7|0
1614246310000|2021-02-25 09:45:10|3651.24|3651.24|3651.24|3651.24|3651.24|3651.24|3651.24|3651.24|0
1614246320000|2021-02-25 09:45:20|3649.87|3649.87|3648.79|3648.79|3650.56|3650.56|3648.79|3648.79|0
1614246330000|2021-02-25 09:45:30|3648.11|3648.11|3648.11|3648.11|3648.11|3648.11|3648.11|3648.11|0
1614246350000|2021-02-25 09:45:50|3653.66|3653.66|3652.72|3652.72|3653.75|3653.75|3652.56|3652.56|0
1614246360000|2021-02-25 09:46:00|3652.33|3652.33|3652.18|3652.18|3652.49|3652.49|3652.09|3652.09|0
1614246370000|2021-02-25 09:46:10|3651.93|3651.93|3651.53|3651.53|3651.93|3651.93|3651.53|3651.53|0
1614246420000|2021-02-25 09:47:00|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1614246430000|2021-02-25 09:47:10|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|3650.73|0
1614246440000|2021-02-25 09:47:20|3650.81|3650.81|3650.81|3650.81|3650.81|3650.81|3650.81|3650.81|0
1614246460000|2021-02-25 09:47:40|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1614246480000|2021-02-25 09:48:00|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|3649.94|0
1614246490000|2021-02-25 09:48:10|3649.85|3649.85|3649.06|3649.06|3649.85|3649.85|3649.06|3649.06|0
1614246500000|2021-02-25 09:48:20|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.27|3648.27|0
1614246540000|2021-02-25 09:49:00|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|3649.46|0
1614246550000|2021-02-25 09:49:10|3649.16|3649.16|3648.76|3648.76|3649.16|3649.16|3648.76|3648.76|0
1614246570000|2021-02-25 09:49:30|3648.93|3648.93|3649.89|3649.89|3649.89|3649.89|3648.84|3648.84|0
1614246590000|2021-02-25 09:49:50|3651.47|3651.47|3651.56|3651.56|3651.56|3651.56|3651.47|3651.47|0
1614246600000|2021-02-25 09:50:00|3651.26|3651.26|3652.02|3652.02|3652.02|3652.02|3651.17|3651.17|0
1614246610000|2021-02-25 09:50:10|3651.9|3651.9|3653.41|3653.41|3653.41|3653.41|3651.82|3651.82|0
1614246630000|2021-02-25 09:50:30|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|0
1614246640000|2021-02-25 09:50:40|3652.45|3652.45|3652.45|3652.45|3652.45|3652.45|3652.45|3652.45|0
1614246660000|2021-02-25 09:51:00|3651.26|3651.26|3650.47|3650.47|3651.26|3651.26|3650.47|3650.47|0
1614246670000|2021-02-25 09:51:10|3649.67|3649.67|3650.01|3650.01|3650.07|3650.07|3649.67|3649.67|0
1614246690000|2021-02-25 09:51:30|3650.81|3650.81|3651.66|3651.66|3651.66|3651.66|3650.81|3650.81|0
1614246700000|2021-02-25 09:51:40|3651.57|3651.57|3653.3|3653.3|3653.3|3653.3|3651.57|3651.57|0
1614246720000|2021-02-25 09:52:00|3653.63|3653.63|3654.04|3654.04|3654.04|3654.04|3653.63|3653.63|0
1614246730000|2021-02-25 09:52:10|3654.53|3654.53|3654.36|3654.36|3654.53|3654.53|3654.36|3654.36|0
1614246750000|2021-02-25 09:52:30|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|3654.53|0
1614246780000|2021-02-25 09:53:00|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1614246790000|2021-02-25 09:53:10|3653.74|3653.74|3653.52|3653.52|3653.74|3653.74|3653.52|3653.52|0
1614246810000|2021-02-25 09:53:30|3652.84|3652.84|3652.43|3652.43|3652.84|3652.84|3652.43|3652.43|0
1614246820000|2021-02-25 09:53:40|3651.63|3651.63|3651.72|3651.72|3651.72|3651.72|3651.63|3651.63|0
1614246840000|2021-02-25 09:54:00|3651.55|3651.55|3650.87|3650.87|3651.55|3651.55|3650.87|3650.87|0
1614246860000|2021-02-25 09:54:20|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|3650.18|0
1614246870000|2021-02-25 09:54:30|3650.03|3650.03|3649.88|3649.88|3650.03|3650.03|3649.88|3649.88|0
1614246890000|2021-02-25 09:54:50|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|0
1614246900000|2021-02-25 09:55:00|3649.02|3649.02|3648.85|3648.85|3649.02|3649.02|3648.45|3648.45|0
1614246910000|2021-02-25 09:55:10|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|3649.02|0
1614246920000|2021-02-25 09:55:20|3648.22|3648.22|3648.54|3648.54|3648.54|3648.54|3648.22|3648.22|0
1614246940000|2021-02-25 09:55:40|3648.71|3648.71|3648.79|3648.79|3648.79|3648.79|3648.71|3648.71|0
1614246960000|2021-02-25 09:56:00|3649.19|3649.19|3649.47|3649.47|3649.47|3649.47|3648.79|3648.79|0
1614246970000|2021-02-25 09:56:10|3650.84|3650.84|3651.01|3651.01|3651.01|3651.01|3650.84|3650.84|0
1614246980000|2021-02-25 09:56:20|3650.84|3650.84|3650.05|3650.05|3650.84|3650.84|3650.05|3650.05|0
1614246990000|2021-02-25 09:56:30|3650.84|3650.84|3650.84|3650.84|3650.84|3650.84|3650.84|3650.84|0
1614247010000|2021-02-25 09:56:50|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|0
1614247020000|2021-02-25 09:57:00|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1614247030000|2021-02-25 09:57:10|3650.81|3650.81|3650.97|3650.97|3650.97|3650.97|3650.81|3650.81|0
1614247050000|2021-02-25 09:57:30|3650.57|3650.57|3650.66|3650.66|3650.66|3650.66|3650.57|3650.57|0
1614247060000|2021-02-25 09:57:40|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|3651.05|0
1614247070000|2021-02-25 09:57:50|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|3650.97|0
1614247090000|2021-02-25 09:58:10|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|3651.14|0
1614247120000|2021-02-25 09:58:40|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|0
1614247130000|2021-02-25 09:58:50|3651.43|3651.43|3651.6|3651.6|3651.68|3651.68|3651.43|3651.43|0
1614247140000|2021-02-25 09:59:00|3651.68|3651.68|3651.52|3651.52|3651.68|3651.68|3651.52|3651.52|0
1614247150000|2021-02-25 09:59:10|3651.12|3651.12|3651.8|3651.8|3651.8|3651.8|3651.12|3651.12|0
1614247170000|2021-02-25 09:59:30|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|3652.05|0
1614247190000|2021-02-25 09:59:50|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|0
1614247200000|2021-02-25 10:00:00|3651.74|3651.74|3650.66|3650.66|3651.74|3651.74|3650.66|3650.66|0
1614247210000|2021-02-25 10:00:10|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|3650.74|0
1614247220000|2021-02-25 10:00:20|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1614247230000|2021-02-25 10:00:30|3651.69|3651.69|3651.38|3651.38|3651.69|3651.69|3651.3|3651.3|0
1614247240000|2021-02-25 10:00:40|3650.98|3650.98|3651.5|3651.5|3651.5|3651.5|3650.98|3650.98|0
1614247260000|2021-02-25 10:01:00|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|3651.42|0
1614247270000|2021-02-25 10:01:10|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|3651.02|0
1614247280000|2021-02-25 10:01:20|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1614247300000|2021-02-25 10:01:40|3650.06|3650.06|3650.05|3650.05|3650.06|3650.06|3649.73|3649.73|0
1614247310000|2021-02-25 10:01:50|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|0
1614247320000|2021-02-25 10:02:00|3650.81|3650.81|3650.26|3650.26|3651.05|3651.05|3650.26|3650.26|0
1614247330000|2021-02-25 10:02:10|3650.14|3650.14|3650.43|3650.43|3650.43|3650.43|3650.14|3650.14|0
1614247350000|2021-02-25 10:02:30|3650.04|3650.04|3649.39|3649.39|3650.04|3650.04|3649.39|3649.39|0
1614247360000|2021-02-25 10:02:40|3648.99|3648.99|3648.6|3648.6|3648.99|3648.99|3648.6|3648.6|0
1614247370000|2021-02-25 10:02:50|3648.2|3648.2|3647.41|3647.41|3648.2|3648.2|3647.41|3647.41|0
1614247380000|2021-02-25 10:03:00|3646.04|3646.04|3645.79|3645.79|3646.04|3646.04|3645.79|3645.79|0
1614247400000|2021-02-25 10:03:20|3645.53|3645.53|3644.95|3644.95|3645.63|3645.63|3644.95|3644.95|0
1614247410000|2021-02-25 10:03:30|3645.74|3645.74|3645.26|3645.26|3645.74|3645.74|3645.26|3645.26|0
1614247420000|2021-02-25 10:03:40|3645.43|3645.43|3646.11|3646.11|3646.11|3646.11|3645.43|3645.43|0
1614247430000|2021-02-25 10:03:50|3646.28|3646.28|3645.71|3645.71|3646.28|3646.28|3645.71|3645.71|0
1614247450000|2021-02-25 10:04:10|3646.51|3646.51|3647.95|3647.95|3647.95|3647.95|3646.51|3646.51|0
1614247460000|2021-02-25 10:04:20|3648.35|3648.35|3648.26|3648.26|3648.35|3648.35|3648.26|3648.26|0
1614247470000|2021-02-25 10:04:30|3648.1|3648.1|3647.41|3647.41|3648.1|3648.1|3647.41|3647.41|0
1614247490000|2021-02-25 10:04:50|3647.08|3647.08|3645.88|3645.88|3647.08|3647.08|3645.88|3645.88|0
1614247500000|2021-02-25 10:05:00|3645.71|3645.71|3645.13|3645.13|3645.71|3645.71|3645.13|3645.13|0
1614247510000|2021-02-25 10:05:10|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|3645.93|0
1614247520000|2021-02-25 10:05:20|3645.6|3645.6|3645.7|3645.7|3645.7|3645.7|3645.6|3645.6|0
1614247540000|2021-02-25 10:05:40|3644.91|3644.91|3645.4|3645.4|3645.4|3645.4|3644.91|3644.91|0
1614247550000|2021-02-25 10:05:50|3645.24|3645.24|3645.57|3645.57|3645.57|3645.57|3645.24|3645.24|0
1614247560000|2021-02-25 10:06:00|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|3646.25|0
1614247570000|2021-02-25 10:06:10|3645.86|3645.86|3645.61|3645.61|3646.01|3646.01|3644.81|3644.81|0
1614247590000|2021-02-25 10:06:30|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|0
1614247600000|2021-02-25 10:06:40|3644.53|3644.53|3645.04|3645.04|3645.04|3645.04|3643.05|3643.05|0
1614247610000|2021-02-25 10:06:50|3644.64|3644.64|3645.43|3645.43|3645.43|3645.43|3644.64|3644.64|0
1614247620000|2021-02-25 10:07:00|3645.52|3645.52|3645.68|3645.68|3645.68|3645.68|3645.52|3645.52|0
1614247630000|2021-02-25 10:07:10|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|3645.28|0
1614247660000|2021-02-25 10:07:40|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|0
1614247670000|2021-02-25 10:07:50|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|3647.16|0
1614247680000|2021-02-25 10:08:00|3646.47|3646.47|3647.66|3647.66|3647.66|3647.66|3646.47|3646.47|0
1614247700000|2021-02-25 10:08:20|3647.58|3647.58|3648.99|3648.99|3649.06|3649.06|3647.58|3647.58|0
1614247710000|2021-02-25 10:08:30|3649.11|3649.11|3649.79|3649.79|3649.79|3649.79|3649.11|3649.11|0
1614247720000|2021-02-25 10:08:40|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|3649.11|0
1614247730000|2021-02-25 10:08:50|3649.51|3649.51|3650.59|3650.59|3650.59|3650.59|3649.51|3649.51|0
1614247740000|2021-02-25 10:09:00|3650.92|3650.92|3650.86|3650.86|3650.92|3650.92|3650.86|3650.86|0
1614247760000|2021-02-25 10:09:20|3650.78|3650.78|3650.86|3650.86|3650.86|3650.86|3650.7|3650.7|0
1614247770000|2021-02-25 10:09:30|3650.47|3650.47|3649.14|3649.14|3650.47|3650.47|3649.14|3649.14|0
1614247780000|2021-02-25 10:09:40|3649.3|3649.3|3649.47|3649.47|3649.47|3649.47|3649.3|3649.3|0
1614247800000|2021-02-25 10:10:00|3648.79|3648.79|3649.52|3649.52|3649.52|3649.52|3648.79|3648.79|0
1614247810000|2021-02-25 10:10:10|3650.24|3650.24|3650.36|3650.36|3650.36|3650.36|3650.24|3650.24|0
1614247830000|2021-02-25 10:10:30|3650.86|3650.86|3650.94|3650.94|3650.94|3650.94|3650.36|3650.36|0
1614247840000|2021-02-25 10:10:40|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|0
1614247860000|2021-02-25 10:11:00|3651.17|3651.17|3651.09|3651.09|3651.17|3651.17|3651.09|3651.09|0
1614247870000|2021-02-25 10:11:10|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1614247890000|2021-02-25 10:11:30|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1614247900000|2021-02-25 10:11:40|3650.08|3650.08|3650.32|3650.32|3650.32|3650.32|3650.08|3650.08|0
1614247920000|2021-02-25 10:12:00|3651.01|3651.01|3650.61|3650.61|3651.01|3651.01|3650.61|3650.61|0
1614247930000|2021-02-25 10:12:10|3649.42|3649.42|3649.42|3649.42|3649.42|3649.42|3649.42|3649.42|0
1614247950000|2021-02-25 10:12:30|3649.34|3649.34|3649.41|3649.41|3649.41|3649.41|3649.34|3649.34|0
1614247960000|2021-02-25 10:12:40|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|0
1614247980000|2021-02-25 10:13:00|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|3650.12|0
1614247990000|2021-02-25 10:13:10|3649.44|3649.44|3648.96|3648.96|3649.75|3649.75|3648.96|3648.96|0
1614248000000|2021-02-25 10:13:20|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|0
1614248010000|2021-02-25 10:13:30|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|3650.04|0
1614248020000|2021-02-25 10:13:40|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|0
1614248040000|2021-02-25 10:14:00|3652.09|3652.09|3652.49|3652.49|3652.49|3652.49|3652.09|3652.09|0
1614248050000|2021-02-25 10:14:10|3652.15|3652.15|3651.76|3651.76|3652.15|3652.15|3651.76|3651.76|0
1614248060000|2021-02-25 10:14:20|3651.52|3651.52|3652.2|3652.2|3652.2|3652.2|3651.52|3651.52|0
1614248070000|2021-02-25 10:14:30|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|0
1614248080000|2021-02-25 10:14:40|3651.41|3651.41|3650.99|3650.99|3651.41|3651.41|3650.99|3650.99|0
1614248090000|2021-02-25 10:14:50|3650.92|3650.92|3650.76|3650.76|3650.92|3650.92|3650.76|3650.76|0
1614248100000|2021-02-25 10:15:00|3650.64|3650.64|3649.2|3649.2|3650.64|3650.64|3649.2|3649.2|0
1614248110000|2021-02-25 10:15:10|3648.98|3648.98|3648.99|3648.99|3648.99|3648.99|3648.74|3648.74|0
1614248120000|2021-02-25 10:15:20|3649.23|3649.23|3649.15|3649.15|3649.23|3649.23|3649.15|3649.15|0
1614248130000|2021-02-25 10:15:30|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|3649.47|0
1614248140000|2021-02-25 10:15:40|3649.08|3649.08|3648.83|3648.83|3649.08|3649.08|3648.83|3648.83|0
1614248160000|2021-02-25 10:16:00|3648.78|3648.78|3648.8|3648.8|3649.2|3649.2|3648.41|3648.41|0
1614248170000|2021-02-25 10:16:10|3648.92|3648.92|3647.24|3647.24|3648.92|3648.92|3647.24|3647.24|0
1614248180000|2021-02-25 10:16:20|3647.4|3647.4|3647.4|3647.4|3647.4|3647.4|3647.4|3647.4|0
1614248200000|2021-02-25 10:16:40|3647.51|3647.51|3647.27|3647.27|3647.51|3647.51|3647.11|3647.11|0
1614248220000|2021-02-25 10:17:00|3647.36|3647.36|3646.79|3646.79|3647.48|3647.48|3645.6|3645.6|0
1614248230000|2021-02-25 10:17:10|3646.11|3646.11|3644.9|3644.9|3646.11|3646.11|3644.9|3644.9|0
1614248240000|2021-02-25 10:17:20|3644.51|3644.51|3643.53|3643.53|3644.51|3644.51|3642.34|3642.34|0
1614248250000|2021-02-25 10:17:30|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|3643.78|0
1614248260000|2021-02-25 10:17:40|3644.18|3644.18|3645.12|3645.12|3645.37|3645.37|3644.18|3644.18|0
1614248270000|2021-02-25 10:17:50|3645.52|3645.52|3645.35|3645.35|3645.52|3645.52|3645.27|3645.27|0
1614248280000|2021-02-25 10:18:00|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|0
1614248290000|2021-02-25 10:18:10|3646.46|3646.46|3647.16|3647.16|3647.16|3647.16|3646.46|3646.46|0
1614248300000|2021-02-25 10:18:20|3646.77|3646.77|3646.66|3646.66|3646.77|3646.77|3646.66|3646.66|0
1614248320000|2021-02-25 10:18:40|3646.74|3646.74|3646.91|3646.91|3646.99|3646.99|3646.74|3646.74|0
1614248330000|2021-02-25 10:18:50|3647.7|3647.7|3648.63|3648.63|3649.03|3649.03|3647.7|3647.7|0
1614248340000|2021-02-25 10:19:00|3649.32|3649.32|3650.79|3650.79|3650.79|3650.79|3649.32|3649.32|0
1614248350000|2021-02-25 10:19:10|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|0
1614248370000|2021-02-25 10:19:30|3650.56|3650.56|3650.56|3650.56|3650.56|3650.56|3650.56|3650.56|0
1614248380000|2021-02-25 10:19:40|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|0
1614248390000|2021-02-25 10:19:50|3651.3|3651.3|3652.37|3652.37|3652.37|3652.37|3651.3|3651.3|0
1614248400000|2021-02-25 10:20:00|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|3653.06|0
1614248410000|2021-02-25 10:20:10|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|3652.66|0
1614248420000|2021-02-25 10:20:20|3652.74|3652.74|3653.59|3653.59|3653.59|3653.59|3652.74|3652.74|0
1614248430000|2021-02-25 10:20:30|3653.75|3653.75|3653.81|3653.81|3653.81|3653.81|3653.75|3653.75|0
1614248440000|2021-02-25 10:20:40|3653.41|3653.41|3652.61|3652.61|3653.41|3653.41|3652.61|3652.61|0
1614248450000|2021-02-25 10:20:50|3652.47|3652.47|3652.07|3652.07|3652.47|3652.47|3651.67|3651.67|0
1614248460000|2021-02-25 10:21:00|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1614248470000|2021-02-25 10:21:10|3653.08|3653.08|3653.17|3653.17|3653.17|3653.17|3653.08|3653.08|0
1614248480000|2021-02-25 10:21:20|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|3652.48|0
1614248500000|2021-02-25 10:21:40|3654.36|3654.36|3654.75|3654.75|3654.75|3654.75|3654.36|3654.36|0
1614248510000|2021-02-25 10:21:50|3655.02|3655.02|3655.82|3655.82|3655.82|3655.82|3655.02|3655.02|0
1614248520000|2021-02-25 10:22:00|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|0
1614248530000|2021-02-25 10:22:10|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|3656.78|0
1614248540000|2021-02-25 10:22:20|3657.18|3657.18|3660.13|3660.13|3660.13|3660.13|3657.18|3657.18|0
1614248550000|2021-02-25 10:22:30|3660.81|3660.81|3659.7|3659.7|3660.89|3660.89|3659.7|3659.7|0
1614248560000|2021-02-25 10:22:40|3659.48|3659.48|3661.53|3661.53|3661.53|3661.53|3659.48|3659.48|0
1614248570000|2021-02-25 10:22:50|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|0
1614248580000|2021-02-25 10:23:00|3660.68|3660.68|3659.59|3659.59|3660.68|3660.68|3659.59|3659.59|0
1614248630000|2021-02-25 10:23:50|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|0
1614248670000|2021-02-25 10:24:30|3658.23|3658.23|3658.62|3658.62|3659.02|3659.02|3658.23|3658.23|0
1614248680000|2021-02-25 10:24:40|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|0
1614248690000|2021-02-25 10:24:50|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|0
1614248710000|2021-02-25 10:25:10|3659.24|3659.24|3659.57|3659.57|3659.57|3659.57|3659.24|3659.24|0
1614248720000|2021-02-25 10:25:20|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|0
1614248730000|2021-02-25 10:25:30|3660.5|3660.5|3661.69|3661.69|3661.69|3661.69|3660.5|3660.5|0
1614248740000|2021-02-25 10:25:40|3660.9|3660.9|3660.22|3660.22|3660.9|3660.9|3660.22|3660.22|0
1614248760000|2021-02-25 10:26:00|3659.53|3659.53|3659.14|3659.14|3659.53|3659.53|3659.14|3659.14|0
1614248780000|2021-02-25 10:26:20|3659.3|3659.3|3659.06|3659.06|3659.3|3659.3|3659.06|3659.06|0
1614248790000|2021-02-25 10:26:30|3659.15|3659.15|3659.23|3659.23|3659.23|3659.23|3659.15|3659.15|0
1614248800000|2021-02-25 10:26:40|3658.83|3658.83|3658.67|3658.67|3658.83|3658.83|3658.67|3658.67|0
1614248810000|2021-02-25 10:26:50|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|0
1614248830000|2021-02-25 10:27:10|3658.52|3658.52|3658.35|3658.35|3658.52|3658.52|3658.35|3658.35|0
1614248840000|2021-02-25 10:27:20|3658.27|3658.27|3656.83|3656.83|3658.27|3658.27|3656.83|3656.83|0
1614248850000|2021-02-25 10:27:30|3656.72|3656.72|3655.36|3655.36|3656.72|3656.72|3655.36|3655.36|0
1614248860000|2021-02-25 10:27:40|3654.68|3654.68|3654.59|3654.59|3654.68|3654.68|3654.59|3654.59|0
1614248880000|2021-02-25 10:28:00|3654.52|3654.52|3653.08|3653.08|3654.52|3654.52|3652.52|3652.52|0
1614248890000|2021-02-25 10:28:10|3653.2|3653.2|3652.52|3652.52|3653.2|3653.2|3652.52|3652.52|0
1614248900000|2021-02-25 10:28:20|3652.19|3652.19|3653.01|3653.01|3653.07|3653.07|3652.19|3652.19|0
1614248930000|2021-02-25 10:28:50|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|3652.61|0
1614248940000|2021-02-25 10:29:00|3652.76|3652.76|3652.07|3652.07|3652.76|3652.76|3652.07|3652.07|0
1614248950000|2021-02-25 10:29:10|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|3652.16|0
1614248960000|2021-02-25 10:29:20|3652.28|3652.28|3650.23|3650.23|3652.28|3652.28|3650.23|3650.23|0
1614248990000|2021-02-25 10:29:50|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|0
1614249000000|2021-02-25 10:30:00|3650.51|3650.51|3650.58|3650.58|3650.66|3650.66|3650.51|3650.51|0
1614249010000|2021-02-25 10:30:10|3651.26|3651.26|3652.62|3652.62|3652.62|3652.62|3651.26|3651.26|0
1614249020000|2021-02-25 10:30:20|3653.3|3653.3|3653.7|3653.7|3653.7|3653.7|3653.3|3653.3|0
1614249040000|2021-02-25 10:30:40|3653.3|3653.3|3653.05|3653.05|3653.3|3653.3|3653.05|3653.05|0
1614249050000|2021-02-25 10:30:50|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|0
1614249060000|2021-02-25 10:31:00|3652.73|3652.73|3652.81|3652.81|3652.81|3652.81|3652.73|3652.73|0
1614249070000|2021-02-25 10:31:10|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1614249080000|2021-02-25 10:31:20|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|0
1614249090000|2021-02-25 10:31:30|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|0
1614249110000|2021-02-25 10:31:50|3653.37|3653.37|3653.22|3653.22|3653.37|3653.37|3653.22|3653.22|0
1614249120000|2021-02-25 10:32:00|3653.61|3653.61|3653.61|3653.61|3653.61|3653.61|3653.61|3653.61|0
1614249130000|2021-02-25 10:32:10|3653.94|3653.94|3653.94|3653.94|3653.94|3653.94|3653.94|3653.94|0
1614249150000|2021-02-25 10:32:30|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|0
1614249160000|2021-02-25 10:32:40|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|0
1614249170000|2021-02-25 10:32:50|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|0
1614249190000|2021-02-25 10:33:10|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|0
1614249200000|2021-02-25 10:33:20|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|0
1614249210000|2021-02-25 10:33:30|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|0
1614249230000|2021-02-25 10:33:50|3658.21|3658.21|3658.04|3658.04|3658.21|3658.21|3658.04|3658.04|0
1614249240000|2021-02-25 10:34:00|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|3657.65|0
1614249260000|2021-02-25 10:34:20|3658.44|3658.44|3659.2|3659.2|3659.2|3659.2|3658.44|3658.44|0
1614249270000|2021-02-25 10:34:30|3659.05|3659.05|3658.21|3658.21|3659.05|3659.05|3658.21|3658.21|0
1614249280000|2021-02-25 10:34:40|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|3657.53|0
1614249290000|2021-02-25 10:34:50|3657.38|3657.38|3657.54|3657.54|3657.54|3657.54|3657.38|3657.38|0
1614249300000|2021-02-25 10:35:00|3657.71|3657.71|3658.38|3658.38|3658.38|3658.38|3657.63|3657.63|0
1614249320000|2021-02-25 10:35:20|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|3658.63|0
1614249330000|2021-02-25 10:35:30|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|3659.03|0
1614249360000|2021-02-25 10:36:00|3659.2|3659.2|3659.84|3659.84|3659.84|3659.84|3659.2|3659.2|0
1614249370000|2021-02-25 10:36:10|3659.92|3659.92|3660.01|3660.01|3660.01|3660.01|3659.92|3659.92|0
1614249380000|2021-02-25 10:36:20|3659.92|3659.92|3660.04|3660.04|3660.04|3660.04|3659.92|3659.92|0
1614249390000|2021-02-25 10:36:30|3660.19|3660.19|3660.36|3660.36|3660.36|3660.36|3660.19|3660.19|0
1614249400000|2021-02-25 10:36:40|3659.68|3659.68|3659.68|3659.68|3659.68|3659.68|3659.68|3659.68|0
1614249410000|2021-02-25 10:36:50|3660.87|3660.87|3660.87|3660.87|3660.87|3660.87|3660.87|3660.87|0
1614249420000|2021-02-25 10:37:00|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|3661.26|0
1614249440000|2021-02-25 10:37:20|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|0
1614249450000|2021-02-25 10:37:30|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|3662.63|0
1614249480000|2021-02-25 10:38:00|3663.03|3663.03|3662.34|3662.34|3663.03|3663.03|3662.34|3662.34|0
1614249520000|2021-02-25 10:38:40|3661.95|3661.95|3662.03|3662.03|3662.03|3662.03|3661.95|3661.95|0
1614249530000|2021-02-25 10:38:50|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|0
1614249540000|2021-02-25 10:39:00|3662.19|3662.19|3661.8|3661.8|3662.19|3662.19|3661.8|3661.8|0
1614249550000|2021-02-25 10:39:10|3661|3661|3661|3661|3661|3661|3661|3661|0
1614249560000|2021-02-25 10:39:20|3661.22|3661.22|3661.16|3661.16|3661.22|3661.22|3661.16|3661.16|0
1614249570000|2021-02-25 10:39:30|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|0
1614249580000|2021-02-25 10:39:40|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|0
1614249620000|2021-02-25 10:40:20|3661.84|3661.84|3661.64|3661.64|3662.44|3662.44|3661.64|3661.64|0
1614249630000|2021-02-25 10:40:30|3661.4|3661.4|3661.29|3661.29|3661.4|3661.4|3661.29|3661.29|0
1614249640000|2021-02-25 10:40:40|3661.46|3661.46|3662.55|3662.55|3662.55|3662.55|3661.46|3661.46|0
1614249650000|2021-02-25 10:40:50|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|0
1614249680000|2021-02-25 10:41:20|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|0
1614249690000|2021-02-25 10:41:30|3660.68|3660.68|3659.49|3659.49|3660.68|3660.68|3659.49|3659.49|0
1614249700000|2021-02-25 10:41:40|3658.8|3658.8|3660.39|3660.39|3660.39|3660.39|3658.8|3658.8|0
1614249710000|2021-02-25 10:41:50|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|0
1614249740000|2021-02-25 10:42:20|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|3660.62|0
1614249750000|2021-02-25 10:42:30|3661.02|3661.02|3660.62|3660.62|3661.02|3661.02|3660.62|3660.62|0
1614249760000|2021-02-25 10:42:40|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|0
1614249770000|2021-02-25 10:42:50|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|3660.43|0
1614249800000|2021-02-25 10:43:20|3660.26|3660.26|3660.87|3660.87|3660.87|3660.87|3660.19|3660.19|0
1614249840000|2021-02-25 10:44:00|3660.8|3660.8|3660.96|3660.96|3661.13|3661.13|3660.8|3660.8|0
1614249850000|2021-02-25 10:44:10|3661.64|3661.64|3661.64|3661.64|3661.64|3661.64|3661.64|3661.64|0
1614249860000|2021-02-25 10:44:20|3662.04|3662.04|3660.56|3660.56|3662.04|3662.04|3660.56|3660.56|0
1614249890000|2021-02-25 10:44:50|3660.96|3660.96|3660.96|3660.96|3660.96|3660.96|3660.96|3660.96|0
1614249910000|2021-02-25 10:45:10|3660.88|3660.88|3661|3661|3661|3661|3660.88|3660.88|0
1614249920000|2021-02-25 10:45:20|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|0
1614249930000|2021-02-25 10:45:30|3661.01|3661.01|3661.19|3661.19|3661.26|3661.26|3661.01|3661.01|0
1614249940000|2021-02-25 10:45:40|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|0
1614249970000|2021-02-25 10:46:10|3659.38|3659.38|3658.38|3658.38|3659.38|3659.38|3658.38|3658.38|0
1614249980000|2021-02-25 10:46:20|3658.22|3658.22|3658.11|3658.11|3658.22|3658.22|3658.11|3658.11|0
1614249990000|2021-02-25 10:46:30|3658.51|3658.51|3658.44|3658.44|3658.51|3658.51|3658.44|3658.44|0
1614250000000|2021-02-25 10:46:40|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|0
1614250020000|2021-02-25 10:47:00|3656.96|3656.96|3656.46|3656.46|3656.96|3656.96|3656.46|3656.46|0
1614250030000|2021-02-25 10:47:10|3656.34|3656.34|3657.97|3657.97|3657.97|3657.97|3656.34|3656.34|0
1614250050000|2021-02-25 10:47:30|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|0
1614250070000|2021-02-25 10:47:50|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|3657.5|0
1614250080000|2021-02-25 10:48:00|3657.43|3657.43|3658.22|3658.22|3658.22|3658.22|3657.43|3657.43|0
1614250100000|2021-02-25 10:48:20|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|3658.14|0
1614250110000|2021-02-25 10:48:30|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1614250120000|2021-02-25 10:48:40|3657.81|3657.81|3657.55|3657.55|3657.81|3657.81|3657.55|3657.55|0
1614250130000|2021-02-25 10:48:50|3657.39|3657.39|3656.71|3656.71|3657.39|3657.39|3656.71|3656.71|0
1614250140000|2021-02-25 10:49:00|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|0
1614250150000|2021-02-25 10:49:10|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1614250180000|2021-02-25 10:49:40|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|0
1614250190000|2021-02-25 10:49:50|3657.38|3657.38|3658.18|3658.18|3658.18|3658.18|3657.38|3657.38|0
1614250200000|2021-02-25 10:50:00|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|0
1614250220000|2021-02-25 10:50:20|3657.97|3657.97|3658.45|3658.45|3658.45|3658.45|3657.97|3657.97|0
1614250230000|2021-02-25 10:50:30|3657.77|3657.77|3656.74|3656.74|3657.77|3657.77|3656.74|3656.74|0
1614250250000|2021-02-25 10:50:50|3656.05|3656.05|3653.6|3653.6|3656.05|3656.05|3653.6|3653.6|0
1614250260000|2021-02-25 10:51:00|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|0
1614250270000|2021-02-25 10:51:10|3653.08|3653.08|3653.08|3653.08|3653.08|3653.08|3653.08|3653.08|0
1614250280000|2021-02-25 10:51:20|3653.01|3653.01|3652.89|3652.89|3653.01|3653.01|3652.89|3652.89|0
1614250290000|2021-02-25 10:51:30|3652.82|3652.82|3652.57|3652.57|3652.82|3652.82|3652.57|3652.57|0
1614250300000|2021-02-25 10:51:40|3651.89|3651.89|3651.8|3651.8|3651.89|3651.89|3651.8|3651.8|0
1614250330000|2021-02-25 10:52:10|3652.2|3652.2|3651.8|3651.8|3652.2|3652.2|3651.8|3651.8|0
1614250340000|2021-02-25 10:52:20|3651.31|3651.31|3651.22|3651.22|3651.31|3651.31|3651.22|3651.22|0
1614250350000|2021-02-25 10:52:30|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|0
1614250360000|2021-02-25 10:52:40|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|3650.94|0
1614250380000|2021-02-25 10:53:00|3651.62|3651.62|3652.73|3652.73|3652.73|3652.73|3651.62|3651.62|0
1614250390000|2021-02-25 10:53:10|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|3653.41|0
1614250400000|2021-02-25 10:53:20|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|0
1614250420000|2021-02-25 10:53:40|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|3653.75|0
1614250430000|2021-02-25 10:53:50|3654.43|3654.43|3654.43|3654.43|3654.43|3654.43|3654.43|3654.43|0
1614250440000|2021-02-25 10:54:00|3654.83|3654.83|3655.74|3655.74|3655.74|3655.74|3654.83|3654.83|0
1614250450000|2021-02-25 10:54:10|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|0
1614250470000|2021-02-25 10:54:30|3657.18|3657.18|3656.5|3656.5|3657.18|3657.18|3656.5|3656.5|0
1614250500000|2021-02-25 10:55:00|3656.66|3656.66|3657.34|3657.34|3657.34|3657.34|3656.66|3656.66|0
1614250510000|2021-02-25 10:55:10|3657.39|3657.39|3657.51|3657.51|3657.51|3657.51|3657.39|3657.39|0
1614250520000|2021-02-25 10:55:20|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1614250560000|2021-02-25 10:56:00|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|0
1614250570000|2021-02-25 10:56:10|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|0
1614250580000|2021-02-25 10:56:20|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|0
1614250590000|2021-02-25 10:56:30|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|0
1614250600000|2021-02-25 10:56:40|3656.43|3656.43|3656.68|3656.68|3656.68|3656.68|3656.43|3656.43|0
1614250610000|2021-02-25 10:56:50|3656|3656|3656|3656|3656|3656|3656|3656|0
1614250620000|2021-02-25 10:57:00|3655.91|3655.91|3656.23|3656.23|3656.71|3656.71|3655.91|3655.91|0
1614250630000|2021-02-25 10:57:10|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|0
1614250660000|2021-02-25 10:57:40|3657.19|3657.19|3657.43|3657.43|3657.43|3657.43|3657.19|3657.19|0
1614250670000|2021-02-25 10:57:50|3657.52|3657.52|3657.6|3657.6|3657.6|3657.6|3657.52|3657.52|0
1614250680000|2021-02-25 10:58:00|3657.9|3657.9|3657.25|3657.25|3658.05|3658.05|3657.25|3657.25|0
1614250690000|2021-02-25 10:58:10|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|0
1614250700000|2021-02-25 10:58:20|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|0
1614250720000|2021-02-25 10:58:40|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|0
1614250730000|2021-02-25 10:58:50|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|0
1614250750000|2021-02-25 10:59:10|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1614250770000|2021-02-25 10:59:30|3654.55|3654.55|3653.43|3653.43|3654.55|3654.55|3652.75|3652.75|0
1614250790000|2021-02-25 10:59:50|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|3653.65|0
1614250800000|2021-02-25 11:00:00|3653.57|3653.57|3653.57|3653.57|3653.57|3653.57|3653.57|3653.57|0
1614250810000|2021-02-25 11:00:10|3653.43|3653.43|3654.51|3654.51|3654.51|3654.51|3653.43|3653.43|0
1614250820000|2021-02-25 11:00:20|3654.67|3654.67|3655.07|3655.07|3655.07|3655.07|3654.67|3654.67|0
1614250840000|2021-02-25 11:00:40|3655.46|3655.46|3655.46|3655.46|3655.46|3655.46|3655.46|3655.46|0
1614250860000|2021-02-25 11:01:00|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|3655.88|0
1614250870000|2021-02-25 11:01:10|3655.96|3655.96|3655.96|3655.96|3655.96|3655.96|3655.56|3655.56|0
1614250890000|2021-02-25 11:01:30|3657.33|3657.33|3655.96|3655.96|3657.33|3657.33|3655.96|3655.96|0
1614250910000|2021-02-25 11:01:50|3655.8|3655.8|3655|3655|3655.8|3655.8|3655|3655|0
1614250920000|2021-02-25 11:02:00|3654.85|3654.85|3655.54|3655.54|3655.54|3655.54|3654.85|3654.85|0
1614250940000|2021-02-25 11:02:20|3655.29|3655.29|3654.89|3654.89|3655.29|3655.29|3654.89|3654.89|0
1614250950000|2021-02-25 11:02:30|3653.52|3653.52|3653.19|3653.19|3653.52|3653.52|3653.19|3653.19|0
1614250960000|2021-02-25 11:02:40|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|0
1614250990000|2021-02-25 11:03:10|3652.68|3652.68|3652.53|3652.53|3652.68|3652.68|3652.53|3652.53|0
1614251000000|2021-02-25 11:03:20|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|0
1614251020000|2021-02-25 11:03:40|3652.13|3652.13|3652.02|3652.02|3652.13|3652.13|3652.02|3652.02|0
1614251030000|2021-02-25 11:03:50|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|3652.42|0
1614251040000|2021-02-25 11:04:00|3651.63|3651.63|3651.63|3651.63|3651.63|3651.63|3651.63|3651.63|0
1614251050000|2021-02-25 11:04:10|3651.46|3651.46|3651.31|3651.31|3651.46|3651.46|3651.31|3651.31|0
1614251060000|2021-02-25 11:04:20|3650.92|3650.92|3651.06|3651.06|3651.06|3651.06|3650.27|3650.27|0
1614251090000|2021-02-25 11:04:50|3650.38|3650.38|3649.27|3649.27|3650.38|3650.38|3649.27|3649.27|0
1614251100000|2021-02-25 11:05:00|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1614251110000|2021-02-25 11:05:10|3649.12|3649.12|3649.13|3649.13|3649.2|3649.2|3649.12|3649.12|0
1614251120000|2021-02-25 11:05:20|3648.96|3648.96|3649.64|3649.64|3649.64|3649.64|3648.96|3648.96|0
1614251130000|2021-02-25 11:05:30|3649.79|3649.79|3649.86|3649.86|3649.86|3649.86|3649.79|3649.79|0
1614251140000|2021-02-25 11:05:40|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|0
1614251150000|2021-02-25 11:05:50|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|0
1614251160000|2021-02-25 11:06:00|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|3650.03|0
1614251170000|2021-02-25 11:06:10|3649.24|3649.24|3649.07|3649.07|3649.24|3649.24|3648.99|3648.99|0
1614251180000|2021-02-25 11:06:20|3649.02|3649.02|3648.96|3648.96|3649.02|3649.02|3648.96|3648.96|0
1614251190000|2021-02-25 11:06:30|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|3649.26|0
1614251200000|2021-02-25 11:06:40|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|3649.01|0
1614251210000|2021-02-25 11:06:50|3648.33|3648.33|3647.3|3647.3|3648.33|3648.33|3647.3|3647.3|0
1614251230000|2021-02-25 11:07:10|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1614251240000|2021-02-25 11:07:20|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|0
1614251260000|2021-02-25 11:07:40|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|0
1614251270000|2021-02-25 11:07:50|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|3644.84|0
1614251280000|2021-02-25 11:08:00|3644.68|3644.68|3643.91|3643.91|3644.68|3644.68|3643.91|3643.91|0
1614251290000|2021-02-25 11:08:10|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|3643.8|0
1614251320000|2021-02-25 11:08:40|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|3644.49|0
1614251330000|2021-02-25 11:08:50|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|3643.83|0
1614251340000|2021-02-25 11:09:00|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|0
1614251380000|2021-02-25 11:09:40|3645.35|3645.35|3645.03|3645.03|3645.43|3645.43|3645.03|3645.03|0
1614251390000|2021-02-25 11:09:50|3645.43|3645.43|3642.7|3642.7|3645.43|3645.43|3642.7|3642.7|0
1614251400000|2021-02-25 11:10:00|3643.38|3643.38|3644.06|3644.06|3644.06|3644.06|3643.38|3643.38|0
1614251420000|2021-02-25 11:10:20|3643.91|3643.91|3643.23|3643.23|3643.91|3643.91|3643.23|3643.23|0
1614251430000|2021-02-25 11:10:30|3642.55|3642.55|3642.55|3642.55|3642.55|3642.55|3642.55|3642.55|0
1614251440000|2021-02-25 11:10:40|3642.94|3642.94|3642.55|3642.55|3642.94|3642.94|3642.55|3642.55|0
1614251450000|2021-02-25 11:10:50|3642.15|3642.15|3642|3642|3642.15|3642.15|3642|3642|0
1614251490000|2021-02-25 11:11:30|3642.4|3642.4|3642.89|3642.89|3642.89|3642.89|3642.21|3642.21|0
1614251500000|2021-02-25 11:11:40|3642.21|3642.21|3643.58|3643.58|3643.58|3643.58|3641.53|3641.53|0
1614251520000|2021-02-25 11:12:00|3644.26|3644.26|3644.55|3644.55|3644.94|3644.94|3644.26|3644.26|0
1614251530000|2021-02-25 11:12:10|3644.94|3644.94|3645.79|3645.79|3646.31|3646.31|3644.94|3644.94|0
1614251560000|2021-02-25 11:12:40|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|3645.87|0
1614251570000|2021-02-25 11:12:50|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|3645.63|0
1614251580000|2021-02-25 11:13:00|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|0
1614251590000|2021-02-25 11:13:10|3645.15|3645.15|3645.83|3645.83|3645.83|3645.83|3645.15|3645.15|0
1614251600000|2021-02-25 11:13:20|3644.64|3644.64|3644.64|3644.64|3645.04|3645.04|3644.64|3644.64|0
1614251610000|2021-02-25 11:13:30|3645.04|3645.04|3645.04|3645.04|3645.04|3645.04|3645.04|3645.04|0
1614251630000|2021-02-25 11:13:50|3645.43|3645.43|3644.75|3644.75|3645.43|3645.43|3644.75|3644.75|0
1614251640000|2021-02-25 11:14:00|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|3645.15|0
1614251650000|2021-02-25 11:14:10|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|3644.75|0
1614251670000|2021-02-25 11:14:30|3644.67|3644.67|3644.27|3644.27|3644.67|3644.67|3643.87|3643.87|0
1614251700000|2021-02-25 11:15:00|3643.86|3643.86|3643.06|3643.06|3643.86|3643.86|3643.06|3643.06|0
1614251730000|2021-02-25 11:15:30|3642.9|3642.9|3642.76|3642.76|3642.9|3642.9|3642.76|3642.76|0
1614251750000|2021-02-25 11:15:50|3642.36|3642.36|3642.76|3642.76|3642.76|3642.76|3642.36|3642.36|0
1614251760000|2021-02-25 11:16:00|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|0
1614251770000|2021-02-25 11:16:10|3642.76|3642.76|3642.36|3642.36|3642.76|3642.76|3642.36|3642.36|0
1614251780000|2021-02-25 11:16:20|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|0
1614251790000|2021-02-25 11:16:30|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|3641.27|0
1614251810000|2021-02-25 11:16:50|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|0
1614251820000|2021-02-25 11:17:00|3640.75|3640.75|3640.6|3640.6|3640.75|3640.75|3640.6|3640.6|0
1614251840000|2021-02-25 11:17:20|3639.92|3639.92|3639.92|3639.92|3639.92|3639.92|3639.92|3639.92|0
1614251850000|2021-02-25 11:17:30|3639.12|3639.12|3639.36|3639.36|3639.52|3639.52|3639.12|3639.12|0
1614251860000|2021-02-25 11:17:40|3639.3|3639.3|3639.7|3639.7|3639.7|3639.7|3639.3|3639.3|0
1614251870000|2021-02-25 11:17:50|3639.53|3639.53|3639.64|3639.64|3639.64|3639.64|3639.53|3639.53|0
1614251880000|2021-02-25 11:18:00|3639.28|3639.28|3639.52|3639.52|3639.52|3639.52|3639.28|3639.28|0
1614251890000|2021-02-25 11:18:10|3639.69|3639.69|3639.84|3639.84|3639.84|3639.84|3639.69|3639.69|0
1614251900000|2021-02-25 11:18:20|3639.94|3639.94|3639.31|3639.31|3640|3640|3639.31|3639.31|0
1614251910000|2021-02-25 11:18:30|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|0
1614251920000|2021-02-25 11:18:40|3639.43|3639.43|3639.82|3639.82|3639.82|3639.82|3639.43|3639.43|0
1614251940000|2021-02-25 11:19:00|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|0
1614251960000|2021-02-25 11:19:20|3641.4|3641.4|3641.49|3641.49|3641.49|3641.49|3641.4|3641.4|0
1614251970000|2021-02-25 11:19:30|3641.09|3641.09|3641.24|3641.24|3641.24|3641.24|3641.09|3641.09|0
1614251980000|2021-02-25 11:19:40|3640.44|3640.44|3639.87|3639.87|3640.44|3640.44|3639.71|3639.71|0
1614251990000|2021-02-25 11:19:50|3639.79|3639.79|3639.79|3639.79|3639.79|3639.79|3639.4|3639.4|0
1614252000000|2021-02-25 11:20:00|3637.81|3637.81|3638.6|3638.6|3638.6|3638.6|3637.81|3637.81|0
1614252010000|2021-02-25 11:20:10|3638.55|3638.55|3640.07|3640.07|3640.22|3640.22|3638.55|3638.55|0
1614252020000|2021-02-25 11:20:20|3640|3640|3640.39|3640.39|3640.39|3640.39|3640|3640|0
1614252030000|2021-02-25 11:20:30|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|3640.25|0
1614252040000|2021-02-25 11:20:40|3640.64|3640.64|3641.76|3641.76|3641.83|3641.83|3640.64|3640.64|0
1614252050000|2021-02-25 11:20:50|3642.16|3642.16|3642.64|3642.64|3642.64|3642.64|3642.16|3642.16|0
1614252060000|2021-02-25 11:21:00|3642.42|3642.42|3642.48|3642.48|3642.48|3642.48|3642.32|3642.32|0
1614252090000|2021-02-25 11:21:30|3641.68|3641.68|3642.08|3642.08|3642.08|3642.08|3641.68|3641.68|0
1614252100000|2021-02-25 11:21:40|3641.91|3641.91|3640.12|3640.12|3641.91|3641.91|3640.12|3640.12|0
1614252110000|2021-02-25 11:21:50|3640.2|3640.2|3640.2|3640.2|3640.2|3640.2|3640.2|3640.2|0
1614252130000|2021-02-25 11:22:10|3640.12|3640.12|3638.93|3638.93|3640.12|3640.12|3638.93|3638.93|0
1614252140000|2021-02-25 11:22:20|3639.32|3639.32|3639.72|3639.72|3639.72|3639.72|3639.32|3639.32|0
1614252150000|2021-02-25 11:22:30|3640.12|3640.12|3639.43|3639.43|3640.12|3640.12|3639.43|3639.43|0
1614252160000|2021-02-25 11:22:40|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|0
1614252180000|2021-02-25 11:23:00|3638.93|3638.93|3638.13|3638.13|3638.93|3638.93|3638.13|3638.13|0
1614252190000|2021-02-25 11:23:10|3638.53|3638.53|3638.48|3638.48|3638.53|3638.53|3638.48|3638.48|0
1614252220000|2021-02-25 11:23:40|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|3637.79|0
1614252230000|2021-02-25 11:23:50|3636.43|3636.43|3636.75|3636.75|3636.75|3636.75|3636.43|3636.43|0
1614252240000|2021-02-25 11:24:00|3637.14|3637.14|3634.98|3634.98|3637.14|3637.14|3634.98|3634.98|0
1614252250000|2021-02-25 11:24:10|3634.88|3634.88|3633.54|3633.54|3635.04|3635.04|3633.32|3633.32|0
1614252260000|2021-02-25 11:24:20|3633.14|3633.14|3632.27|3632.27|3633.14|3633.14|3631.88|3631.88|0
1614252290000|2021-02-25 11:24:50|3632.44|3632.44|3632.84|3632.84|3632.84|3632.84|3632.44|3632.44|0
1614252300000|2021-02-25 11:25:00|3633.14|3633.14|3632.11|3632.11|3633.14|3633.14|3632.11|3632.11|0
1614252310000|2021-02-25 11:25:10|3632.9|3632.9|3633.96|3633.96|3633.96|3633.96|3632.83|3632.83|0
1614252320000|2021-02-25 11:25:20|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|0
1614252340000|2021-02-25 11:25:40|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|0
1614252360000|2021-02-25 11:26:00|3634.76|3634.76|3634.32|3634.32|3634.76|3634.76|3634.32|3634.32|0
1614252380000|2021-02-25 11:26:20|3633.53|3633.53|3633.53|3633.53|3633.53|3633.53|3633.53|3633.53|0
1614252390000|2021-02-25 11:26:30|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|0
1614252400000|2021-02-25 11:26:40|3632.16|3632.16|3632.11|3632.11|3632.16|3632.16|3632.11|3632.11|0
1614252410000|2021-02-25 11:26:50|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|0
1614252420000|2021-02-25 11:27:00|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|3631.66|0
1614252430000|2021-02-25 11:27:10|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|0
1614252450000|2021-02-25 11:27:30|3630.74|3630.74|3630.74|3630.74|3630.74|3630.74|3630.74|3630.74|0
1614252470000|2021-02-25 11:27:50|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|3630.34|0
1614252480000|2021-02-25 11:28:00|3630|3630|3627.41|3627.41|3630|3630|3627.41|3627.41|0
1614252490000|2021-02-25 11:28:10|3628.21|3628.21|3628.22|3628.22|3628.22|3628.22|3627.97|3627.97|0
1614252500000|2021-02-25 11:28:20|3628.16|3628.16|3627.44|3627.44|3628.16|3628.16|3627.44|3627.44|0
1614252510000|2021-02-25 11:28:30|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|3627.19|0
1614252520000|2021-02-25 11:28:40|3626|3626|3626|3626|3626|3626|3626|3626|0
1614252540000|2021-02-25 11:29:00|3626.34|3626.34|3624.53|3624.53|3626.34|3626.34|3624.53|3624.53|0
1614252550000|2021-02-25 11:29:10|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|0
1614252560000|2021-02-25 11:29:20|3622.99|3622.99|3622.65|3622.65|3622.99|3622.99|3622.65|3622.65|0
1614252570000|2021-02-25 11:29:30|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|0
1614252580000|2021-02-25 11:29:40|3623.18|3623.18|3624.37|3624.37|3624.37|3624.37|3623.18|3623.18|0
1614252590000|2021-02-25 11:29:50|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|0
1614252600000|2021-02-25 11:30:00|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|0
1614252610000|2021-02-25 11:30:10|3624.86|3624.86|3627.05|3627.05|3627.05|3627.05|3624.86|3624.86|0
1614252620000|2021-02-25 11:30:20|3626.37|3626.37|3626.29|3626.29|3626.37|3626.37|3626.29|3626.29|0
1614252630000|2021-02-25 11:30:30|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|3625.97|0
1614252650000|2021-02-25 11:30:50|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|0
1614252660000|2021-02-25 11:31:00|3624.54|3624.54|3624.29|3624.29|3624.54|3624.54|3624.29|3624.29|0
1614252670000|2021-02-25 11:31:10|3624.97|3624.97|3624.42|3624.42|3624.97|3624.97|3624.42|3624.42|0
1614252680000|2021-02-25 11:31:20|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|0
1614252720000|2021-02-25 11:32:00|3624.7|3624.7|3624.78|3624.78|3624.78|3624.78|3624.62|3624.62|0
1614252730000|2021-02-25 11:32:10|3624.44|3624.44|3624.1|3624.1|3624.44|3624.44|3624.1|3624.1|0
1614252740000|2021-02-25 11:32:20|3623.94|3623.94|3623.77|3623.77|3623.94|3623.94|3623.77|3623.77|0
1614252760000|2021-02-25 11:32:40|3623.09|3623.09|3623.02|3623.02|3623.09|3623.09|3622.69|3622.69|0
1614252770000|2021-02-25 11:32:50|3622.68|3622.68|3622.68|3622.68|3622.68|3622.68|3622.68|3622.68|0
1614252780000|2021-02-25 11:33:00|3622.34|3622.34|3622|3622|3622.34|3622.34|3622|3622|0
1614252800000|2021-02-25 11:33:20|3622.79|3622.79|3623.93|3623.93|3623.93|3623.93|3622.79|3622.79|0
1614252810000|2021-02-25 11:33:30|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|0
1614252820000|2021-02-25 11:33:40|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|0
1614252830000|2021-02-25 11:33:50|3624.32|3624.32|3624.32|3624.32|3624.32|3624.32|3624.32|3624.32|0
1614252840000|2021-02-25 11:34:00|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|3624.56|0
1614252850000|2021-02-25 11:34:10|3623.88|3623.88|3623.88|3623.88|3623.88|3623.88|3623.88|3623.88|0
1614252870000|2021-02-25 11:34:30|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|0
1614252880000|2021-02-25 11:34:40|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|0
1614252890000|2021-02-25 11:34:50|3625.01|3625.01|3624.62|3624.62|3625.01|3625.01|3624.62|3624.62|0
1614252900000|2021-02-25 11:35:00|3624.54|3624.54|3624.48|3624.48|3624.64|3624.64|3624.48|3624.48|0
1614252910000|2021-02-25 11:35:10|3624.08|3624.08|3624.25|3624.25|3624.25|3624.25|3624.08|3624.08|0
1614252930000|2021-02-25 11:35:30|3624.65|3624.65|3624.65|3624.65|3624.65|3624.65|3624.65|3624.65|0
1614252950000|2021-02-25 11:35:50|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|0
1614252970000|2021-02-25 11:36:10|3624.31|3624.31|3624.45|3624.45|3624.45|3624.45|3624.31|3624.31|0
1614252990000|2021-02-25 11:36:30|3623.26|3623.26|3622.87|3622.87|3623.26|3623.26|3622.87|3622.87|0
1614253000000|2021-02-25 11:36:40|3623.26|3623.26|3621.69|3621.69|3623.36|3623.36|3621.69|3621.69|0
1614253010000|2021-02-25 11:36:50|3621.3|3621.3|3620.9|3620.9|3621.3|3621.3|3620.9|3620.9|0
1614253060000|2021-02-25 11:37:40|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|0
1614253070000|2021-02-25 11:37:50|3621.4|3621.4|3621.15|3621.15|3621.4|3621.4|3621.15|3621.15|0
1614253080000|2021-02-25 11:38:00|3621.55|3621.55|3622.22|3622.22|3622.22|3622.22|3621.55|3621.55|0
1614253110000|2021-02-25 11:38:30|3622.17|3622.17|3622.06|3622.06|3622.17|3622.17|3622.06|3622.06|0
1614253120000|2021-02-25 11:38:40|3621.72|3621.72|3620.73|3620.73|3621.72|3621.72|3620.73|3620.73|0
1614253130000|2021-02-25 11:38:50|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|3621.13|0
1614253140000|2021-02-25 11:39:00|3621.81|3621.81|3622.16|3622.16|3622.16|3622.16|3621.81|3621.81|0
1614253160000|2021-02-25 11:39:20|3622.95|3622.95|3624.53|3624.53|3624.77|3624.77|3622.95|3622.95|0
1614253170000|2021-02-25 11:39:30|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|3624.13|0
1614253180000|2021-02-25 11:39:40|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|0
1614253200000|2021-02-25 11:40:00|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|3623.65|0
1614253220000|2021-02-25 11:40:20|3623.55|3623.55|3623.49|3623.49|3623.55|3623.55|3623.49|3623.49|0
1614253230000|2021-02-25 11:40:30|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|3623.1|0
1614253240000|2021-02-25 11:40:40|3623.26|3623.26|3623.26|3623.26|3623.26|3623.26|3623.26|3623.26|0
1614253250000|2021-02-25 11:40:50|3623.51|3623.51|3624.14|3624.14|3624.14|3624.14|3623.51|3623.51|0
1614253260000|2021-02-25 11:41:00|3624.55|3624.55|3625.63|3625.63|3625.63|3625.63|3624.55|3624.55|0
1614253270000|2021-02-25 11:41:10|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|0
1614253280000|2021-02-25 11:41:20|3624.89|3624.89|3625.23|3625.23|3625.23|3625.23|3624.89|3624.89|0
1614253290000|2021-02-25 11:41:30|3624.89|3624.89|3624.95|3624.95|3624.95|3624.95|3624.55|3624.55|0
1614253300000|2021-02-25 11:41:40|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|3626.37|0
1614253310000|2021-02-25 11:41:50|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|3626.71|0
1614253320000|2021-02-25 11:42:00|3627.11|3627.11|3627.11|3627.11|3627.11|3627.11|3627.11|3627.11|0
1614253330000|2021-02-25 11:42:10|3627.19|3627.19|3627.44|3627.44|3627.44|3627.44|3627.19|3627.19|0
1614253350000|2021-02-25 11:42:30|3628|3628|3629.01|3629.01|3629.01|3629.01|3628|3628|0
1614253370000|2021-02-25 11:42:50|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|0
1614253380000|2021-02-25 11:43:00|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|3630.37|0
1614253390000|2021-02-25 11:43:10|3630.72|3630.72|3630.46|3630.46|3630.72|3630.72|3629.98|3629.98|0
1614253400000|2021-02-25 11:43:20|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|3630.85|0
1614253410000|2021-02-25 11:43:30|3631.25|3631.25|3631.68|3631.68|3631.68|3631.68|3631.25|3631.25|0
1614253430000|2021-02-25 11:43:50|3631.84|3631.84|3633.32|3633.32|3633.32|3633.32|3631.84|3631.84|0
1614253440000|2021-02-25 11:44:00|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|0
1614253450000|2021-02-25 11:44:10|3635.08|3635.08|3636.37|3636.37|3636.37|3636.37|3635.08|3635.08|0
1614253470000|2021-02-25 11:44:30|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|0
1614253490000|2021-02-25 11:44:50|3637.01|3637.01|3637.4|3637.4|3637.4|3637.4|3637.01|3637.01|0
1614253500000|2021-02-25 11:45:00|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|3636.91|0
1614253510000|2021-02-25 11:45:10|3637.3|3637.3|3636.51|3636.51|3637.3|3637.3|3636.51|3636.51|0
1614253530000|2021-02-25 11:45:30|3636.43|3636.43|3636.26|3636.26|3636.43|3636.43|3636.26|3636.26|0
1614253560000|2021-02-25 11:46:00|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1614253570000|2021-02-25 11:46:10|3635.69|3635.69|3635.69|3635.69|3635.69|3635.69|3635.69|3635.69|0
1614253580000|2021-02-25 11:46:20|3635.29|3635.29|3633.58|3633.58|3635.29|3635.29|3633.58|3633.58|0
1614253590000|2021-02-25 11:46:30|3632.22|3632.22|3631.55|3631.55|3632.22|3632.22|3631.55|3631.55|0
1614253600000|2021-02-25 11:46:40|3631.15|3631.15|3629.53|3629.53|3631.15|3631.15|3629.53|3629.53|0
1614253630000|2021-02-25 11:47:10|3628.74|3628.74|3628.34|3628.34|3628.74|3628.74|3628.34|3628.34|0
1614253640000|2021-02-25 11:47:20|3628.74|3628.74|3628.59|3628.59|3628.74|3628.74|3628.59|3628.59|0
1614253650000|2021-02-25 11:47:30|3628.98|3628.98|3629.61|3629.61|3629.61|3629.61|3628.82|3628.82|0
1614253660000|2021-02-25 11:47:40|3629.22|3629.22|3628.87|3628.87|3629.22|3629.22|3628.87|3628.87|0
1614253700000|2021-02-25 11:48:20|3629.12|3629.12|3629.14|3629.14|3629.29|3629.29|3629.12|3629.12|0
1614253720000|2021-02-25 11:48:40|3629.22|3629.22|3629.47|3629.47|3629.47|3629.47|3629.22|3629.22|0
1614253730000|2021-02-25 11:48:50|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|0
1614253740000|2021-02-25 11:49:00|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|3628.43|0
1614253750000|2021-02-25 11:49:10|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|3628.26|0
1614253770000|2021-02-25 11:49:30|3628.21|3628.21|3628.69|3628.69|3628.69|3628.69|3627.87|3627.87|0
1614253790000|2021-02-25 11:49:50|3628.61|3628.61|3628.44|3628.44|3628.61|3628.61|3628.44|3628.44|0
1614253800000|2021-02-25 11:50:00|3628.39|3628.39|3628.39|3628.39|3628.39|3628.39|3628.39|3628.39|0
1614253820000|2021-02-25 11:50:20|3629.18|3629.18|3629.35|3629.35|3629.35|3629.35|3629.18|3629.18|0
1614253830000|2021-02-25 11:50:30|3629.74|3629.74|3630.14|3630.14|3630.54|3630.54|3629.74|3629.74|0
1614253840000|2021-02-25 11:50:40|3630.19|3630.19|3632.79|3632.79|3632.79|3632.79|3630.19|3630.19|0
1614253860000|2021-02-25 11:51:00|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|0
1614253870000|2021-02-25 11:51:10|3632.95|3632.95|3632.71|3632.71|3632.95|3632.95|3632.71|3632.71|0
1614253890000|2021-02-25 11:51:30|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|3633.1|0
1614253900000|2021-02-25 11:51:40|3633.5|3633.5|3635.14|3635.14|3635.25|3635.25|3633.5|3633.5|0
1614253910000|2021-02-25 11:51:50|3635.54|3635.54|3635.29|3635.29|3635.54|3635.54|3635.29|3635.29|0
1614253940000|2021-02-25 11:52:20|3636.32|3636.32|3635.89|3635.89|3636.32|3636.32|3635.21|3635.21|0
1614253950000|2021-02-25 11:52:30|3636.24|3636.24|3636.63|3636.63|3636.63|3636.63|3636.24|3636.24|0
1614253970000|2021-02-25 11:52:50|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|3637.03|0
1614253980000|2021-02-25 11:53:00|3636.24|3636.24|3637.32|3637.32|3637.32|3637.32|3636.24|3636.24|0
1614254000000|2021-02-25 11:53:20|3637.15|3637.15|3637.13|3637.13|3637.21|3637.21|3637.13|3637.13|0
1614254010000|2021-02-25 11:53:30|3636.33|3636.33|3635.92|3635.92|3636.33|3636.33|3635.92|3635.92|0
1614254060000|2021-02-25 11:54:20|3634.89|3634.89|3635.14|3635.14|3635.14|3635.14|3634.89|3634.89|0
1614254090000|2021-02-25 11:54:50|3635.3|3635.3|3634.91|3634.91|3635.3|3635.3|3634.91|3634.91|0
1614254100000|2021-02-25 11:55:00|3634.57|3634.57|3633.91|3633.91|3634.57|3634.57|3633.91|3633.91|0
1614254130000|2021-02-25 11:55:30|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|0
1614254140000|2021-02-25 11:55:40|3633.86|3633.86|3634.2|3634.2|3634.2|3634.2|3633.86|3633.86|0
1614254170000|2021-02-25 11:56:10|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|3635.56|0
1614254180000|2021-02-25 11:56:20|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|3635.83|0
1614254190000|2021-02-25 11:56:30|3635.91|3635.91|3636|3636|3636|3636|3635.91|3635.91|0
1614254200000|2021-02-25 11:56:40|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|0
1614254210000|2021-02-25 11:56:50|3636.08|3636.08|3636.87|3636.87|3636.87|3636.87|3636.08|3636.08|0
1614254220000|2021-02-25 11:57:00|3636.48|3636.48|3636.48|3636.48|3636.48|3636.48|3636.48|3636.48|0
1614254240000|2021-02-25 11:57:20|3636.15|3636.15|3635.98|3635.98|3636.15|3636.15|3635.98|3635.98|0
1614254250000|2021-02-25 11:57:30|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|0
1614254260000|2021-02-25 11:57:40|3637.26|3637.26|3635.9|3635.9|3637.26|3637.26|3635.9|3635.9|0
1614254270000|2021-02-25 11:57:50|3635.21|3635.21|3635.9|3635.9|3635.9|3635.9|3635.21|3635.21|0
1614254290000|2021-02-25 11:58:10|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|0
1614254300000|2021-02-25 11:58:20|3635.99|3635.99|3635.78|3635.78|3635.99|3635.99|3635.78|3635.78|0
1614254310000|2021-02-25 11:58:30|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|0
1614254320000|2021-02-25 11:58:40|3637.54|3637.54|3638.19|3638.19|3638.19|3638.19|3637.54|3637.54|0
1614254350000|2021-02-25 11:59:10|3638.59|3638.59|3638.73|3638.73|3638.73|3638.73|3638.59|3638.59|0
1614254360000|2021-02-25 11:59:20|3638.81|3638.81|3638.88|3638.88|3638.88|3638.88|3638.81|3638.81|0
1614254370000|2021-02-25 11:59:30|3638.49|3638.49|3638.49|3638.49|3638.49|3638.49|3638.49|3638.49|0
1614254380000|2021-02-25 11:59:40|3638.34|3638.34|3637.65|3637.65|3638.34|3638.34|3637.65|3637.65|0
1614254390000|2021-02-25 11:59:50|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1614254400000|2021-02-25 12:00:00|3638.5|3638.5|3637.35|3637.35|3638.5|3638.5|3637.35|3637.35|0
1614254410000|2021-02-25 12:00:10|3637.75|3637.75|3637.75|3637.75|3637.75|3637.75|3637.75|3637.75|0
1614254420000|2021-02-25 12:00:20|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|3637.35|0
1614254480000|2021-02-25 12:01:20|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|3637.27|0
1614254490000|2021-02-25 12:01:30|3637.63|3637.63|3637.23|3637.23|3637.63|3637.63|3637.23|3637.23|0
1614254510000|2021-02-25 12:01:50|3636.55|3636.55|3636.15|3636.15|3636.55|3636.55|3636.15|3636.15|0
1614254530000|2021-02-25 12:02:10|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|3635.47|0
1614254540000|2021-02-25 12:02:20|3635.32|3635.32|3633.95|3633.95|3635.32|3635.32|3633.95|3633.95|0
1614254560000|2021-02-25 12:02:40|3634.17|3634.17|3634.73|3634.73|3634.73|3634.73|3634.17|3634.17|0
1614254580000|2021-02-25 12:03:00|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1614254600000|2021-02-25 12:03:20|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1614254610000|2021-02-25 12:03:30|3633.08|3633.08|3633|3633|3633.08|3633.08|3633|3633|0
1614254630000|2021-02-25 12:03:50|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|3633.34|0
1614254640000|2021-02-25 12:04:00|3634.7|3634.7|3635.04|3635.04|3635.73|3635.73|3634.7|3634.7|0
1614254650000|2021-02-25 12:04:10|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|0
1614254670000|2021-02-25 12:04:30|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|3635.81|0
1614254690000|2021-02-25 12:04:50|3635.64|3635.64|3634.85|3634.85|3635.64|3635.64|3634.85|3634.85|0
1614254700000|2021-02-25 12:05:00|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|3634.77|0
1614254710000|2021-02-25 12:05:10|3634.09|3634.09|3633.36|3633.36|3634.09|3634.09|3633.36|3633.36|0
1614254720000|2021-02-25 12:05:20|3633.44|3633.44|3633.33|3633.33|3634.12|3634.12|3633.33|3633.33|0
1614254740000|2021-02-25 12:05:40|3632.65|3632.65|3634.57|3634.57|3634.7|3634.7|3632.65|3632.65|0
1614254790000|2021-02-25 12:06:30|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|0
1614254800000|2021-02-25 12:06:40|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|0
1614254810000|2021-02-25 12:06:50|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|0
1614254830000|2021-02-25 12:07:10|3635.13|3635.13|3634.16|3634.16|3635.13|3635.13|3633.76|3633.76|0
1614254840000|2021-02-25 12:07:20|3634.56|3634.56|3634.56|3634.56|3634.56|3634.56|3634.56|3634.56|0
1614254850000|2021-02-25 12:07:30|3634.72|3634.72|3635.4|3635.4|3635.4|3635.4|3634.72|3634.72|0
1614254860000|2021-02-25 12:07:40|3636.09|3636.09|3637.53|3637.53|3637.53|3637.53|3636.09|3636.09|0
1614254890000|2021-02-25 12:08:10|3638.89|3638.89|3638.95|3638.95|3638.95|3638.95|3638.89|3638.89|0
1614254910000|2021-02-25 12:08:30|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|3639.34|0
1614254930000|2021-02-25 12:08:50|3639.02|3639.02|3638.79|3638.79|3639.02|3639.02|3638.63|3638.63|0
1614254940000|2021-02-25 12:09:00|3638.87|3638.87|3638.97|3638.97|3638.97|3638.97|3638.87|3638.87|0
1614254950000|2021-02-25 12:09:10|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|3638.92|0
1614254960000|2021-02-25 12:09:20|3639.6|3639.6|3637.84|3637.84|3639.6|3639.6|3637.84|3637.84|0
1614254980000|2021-02-25 12:09:40|3637.69|3637.69|3637.54|3637.54|3637.69|3637.69|3637.54|3637.54|0
1614254990000|2021-02-25 12:09:50|3637.46|3637.46|3637.75|3637.75|3637.85|3637.85|3637.46|3637.46|0
1614255000000|2021-02-25 12:10:00|3638.94|3638.94|3639.19|3639.19|3639.19|3639.19|3638.94|3638.94|0
1614255010000|2021-02-25 12:10:10|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|0
1614255030000|2021-02-25 12:10:30|3639.4|3639.4|3639.23|3639.23|3639.4|3639.4|3639.23|3639.23|0
1614255040000|2021-02-25 12:10:40|3639.92|3639.92|3641.28|3641.28|3641.28|3641.28|3639.92|3639.92|0
1614255050000|2021-02-25 12:10:50|3641.7|3641.7|3641.96|3641.96|3641.96|3641.96|3641.7|3641.7|0
1614255060000|2021-02-25 12:11:00|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|3642.08|0
1614255070000|2021-02-25 12:11:10|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|0
1614255090000|2021-02-25 12:11:30|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|0
1614255130000|2021-02-25 12:12:10|3641.77|3641.77|3641.85|3641.85|3641.85|3641.85|3641.77|3641.77|0
1614255140000|2021-02-25 12:12:20|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|3641.77|0
1614255150000|2021-02-25 12:12:30|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|0
1614255160000|2021-02-25 12:12:40|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|0
1614255170000|2021-02-25 12:12:50|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|3640.61|0
1614255180000|2021-02-25 12:13:00|3640.72|3640.72|3640.72|3640.72|3640.72|3640.72|3640.72|3640.72|0
1614255190000|2021-02-25 12:13:10|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|0
1614255200000|2021-02-25 12:13:20|3640.81|3640.81|3639.12|3639.12|3640.81|3640.81|3639.12|3639.12|0
1614255210000|2021-02-25 12:13:30|3638.96|3638.96|3638.8|3638.8|3638.96|3638.96|3638.63|3638.63|0
1614255240000|2021-02-25 12:14:00|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1614255260000|2021-02-25 12:14:20|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|0
1614255270000|2021-02-25 12:14:30|3638.55|3638.55|3638.16|3638.16|3638.55|3638.55|3638.16|3638.16|0
1614255290000|2021-02-25 12:14:50|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|0
1614255300000|2021-02-25 12:15:00|3638.16|3638.16|3637.47|3637.47|3638.16|3638.16|3637.47|3637.47|0
1614255310000|2021-02-25 12:15:10|3637.71|3637.71|3637.71|3637.71|3637.71|3637.71|3637.71|3637.71|0
1614255320000|2021-02-25 12:15:20|3637.88|3637.88|3638.04|3638.04|3638.04|3638.04|3637.88|3637.88|0
1614255330000|2021-02-25 12:15:30|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|3638.16|0
1614255350000|2021-02-25 12:15:50|3637.83|3637.83|3637.75|3637.75|3637.83|3637.83|3637.75|3637.75|0
1614255370000|2021-02-25 12:16:10|3638.54|3638.54|3636.94|3636.94|3638.54|3638.54|3636.78|3636.78|0
1614255380000|2021-02-25 12:16:20|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3636.42|3636.42|0
1614255400000|2021-02-25 12:16:40|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|3636.94|0
1614255410000|2021-02-25 12:16:50|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|0
1614255430000|2021-02-25 12:17:10|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|0
1614255440000|2021-02-25 12:17:20|3635.31|3635.31|3635.65|3635.65|3635.65|3635.65|3635.31|3635.31|0
1614255470000|2021-02-25 12:17:50|3636.05|3636.05|3635.93|3635.93|3636.05|3636.05|3635.81|3635.81|0
1614255480000|2021-02-25 12:18:00|3636.04|3636.04|3636.09|3636.09|3636.09|3636.09|3636.04|3636.04|0
1614255490000|2021-02-25 12:18:10|3636.15|3636.15|3636.31|3636.31|3636.31|3636.31|3636.15|3636.15|0
1614255500000|2021-02-25 12:18:20|3636.36|3636.36|3636.36|3636.36|3636.36|3636.36|3636.36|3636.36|0
1614255520000|2021-02-25 12:18:40|3635.97|3635.97|3635.8|3635.8|3635.97|3635.97|3635.8|3635.8|0
1614255540000|2021-02-25 12:19:00|3635.7|3635.7|3636.44|3636.44|3636.44|3636.44|3635.7|3635.7|0
1614255550000|2021-02-25 12:19:10|3636.05|3636.05|3636.44|3636.44|3636.44|3636.44|3636.05|3636.05|0
1614255560000|2021-02-25 12:19:20|3636.05|3636.05|3636.73|3636.73|3636.73|3636.73|3636.05|3636.05|0
1614255570000|2021-02-25 12:19:30|3636.65|3636.65|3636.17|3636.17|3636.65|3636.65|3636.17|3636.17|0
1614255590000|2021-02-25 12:19:50|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|3635.77|0
1614255610000|2021-02-25 12:20:10|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|3636.17|0
1614255620000|2021-02-25 12:20:20|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|0
1614255640000|2021-02-25 12:20:40|3636.19|3636.19|3636.19|3636.19|3636.19|3636.19|3635.79|3635.79|0
1614255650000|2021-02-25 12:20:50|3634.99|3634.99|3634.45|3634.45|3634.99|3634.99|3634.45|3634.45|0
1614255660000|2021-02-25 12:21:00|3634.05|3634.05|3633.66|3633.66|3634.05|3634.05|3633.66|3633.66|0
1614255710000|2021-02-25 12:21:50|3632.97|3632.97|3632.89|3632.89|3632.97|3632.97|3632.89|3632.89|0
1614255720000|2021-02-25 12:22:00|3633|3633|3633|3633|3633|3633|3633|3633|0
1614255730000|2021-02-25 12:22:10|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|0
1614255740000|2021-02-25 12:22:20|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|3632.72|0
1614255760000|2021-02-25 12:22:40|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|0
1614255770000|2021-02-25 12:22:50|3632.73|3632.73|3632.73|3632.73|3632.73|3632.73|3632.73|3632.73|0
1614255780000|2021-02-25 12:23:00|3631.94|3631.94|3631.94|3631.94|3631.94|3631.94|3631.94|3631.94|0
1614255800000|2021-02-25 12:23:20|3632.11|3632.11|3632.02|3632.02|3632.11|3632.11|3632.02|3632.02|0
1614255810000|2021-02-25 12:23:30|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|3631.68|0
1614255820000|2021-02-25 12:23:40|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|3631.28|0
1614255830000|2021-02-25 12:23:50|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|3630.89|0
1614255840000|2021-02-25 12:24:00|3630.97|3630.97|3630.97|3630.97|3630.97|3630.97|3630.97|3630.97|0
1614255860000|2021-02-25 12:24:20|3631.76|3631.76|3631.37|3631.37|3631.76|3631.76|3631.37|3631.37|0
1614255880000|2021-02-25 12:24:40|3631.53|3631.53|3631.74|3631.74|3631.74|3631.74|3631.53|3631.53|0
1614255900000|2021-02-25 12:25:00|3631.66|3631.66|3632.46|3632.46|3632.46|3632.46|3631.55|3631.55|0
1614255920000|2021-02-25 12:25:20|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|3632.38|0
1614255940000|2021-02-25 12:25:40|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|3632.6|0
1614255950000|2021-02-25 12:25:50|3632.21|3632.21|3632.89|3632.89|3632.89|3632.89|3631.87|3631.87|0
1614255960000|2021-02-25 12:26:00|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|0
1614255970000|2021-02-25 12:26:10|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|3632.89|0
1614255980000|2021-02-25 12:26:20|3632.49|3632.49|3632.49|3632.49|3632.49|3632.49|3632.49|3632.49|0
1614255990000|2021-02-25 12:26:30|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|3631.47|0
1614256020000|2021-02-25 12:27:00|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|3631.87|0
1614256040000|2021-02-25 12:27:20|3632.03|3632.03|3631.96|3631.96|3632.03|3632.03|3631.96|3631.96|0
1614256070000|2021-02-25 12:27:50|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|0
1614256080000|2021-02-25 12:28:00|3632.03|3632.03|3631.85|3631.85|3632.25|3632.25|3631.77|3631.77|0
1614256090000|2021-02-25 12:28:10|3631.68|3631.68|3631.29|3631.29|3631.68|3631.68|3631.29|3631.29|0
1614256100000|2021-02-25 12:28:20|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|0
1614256110000|2021-02-25 12:28:30|3630.84|3630.84|3630.44|3630.44|3630.84|3630.84|3630.44|3630.44|0
1614256120000|2021-02-25 12:28:40|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|0
1614256160000|2021-02-25 12:29:20|3630.44|3630.44|3630.36|3630.36|3630.44|3630.44|3630.36|3630.36|0
1614256170000|2021-02-25 12:29:30|3631.15|3631.15|3631.07|3631.07|3631.15|3631.15|3631.07|3631.07|0
1614256190000|2021-02-25 12:29:50|3630.82|3630.82|3630.75|3630.75|3630.82|3630.82|3630.75|3630.75|0
1614256200000|2021-02-25 12:30:00|3630.5|3630.5|3630.5|3630.5|3630.5|3630.5|3630.5|3630.5|0
1614256210000|2021-02-25 12:30:10|3629.7|3629.7|3630.05|3630.05|3630.05|3630.05|3629.7|3629.7|0
1614256220000|2021-02-25 12:30:20|3631.41|3631.41|3632.1|3632.1|3632.1|3632.1|3631.41|3631.41|0
1614256230000|2021-02-25 12:30:30|3632.34|3632.34|3633.03|3633.03|3633.03|3633.03|3632.34|3632.34|0
1614256240000|2021-02-25 12:30:40|3633.13|3633.13|3633.24|3633.24|3633.24|3633.24|3633.13|3633.13|0
1614256260000|2021-02-25 12:31:00|3633.32|3633.32|3633.32|3633.32|3633.32|3633.32|3633.32|3633.32|0
1614256270000|2021-02-25 12:31:10|3632.93|3632.93|3631.73|3631.73|3633.09|3633.09|3631.73|3631.73|0
1614256280000|2021-02-25 12:31:20|3631.33|3631.33|3631.25|3631.25|3631.33|3631.33|3631.25|3631.25|0
1614256300000|2021-02-25 12:31:40|3630.85|3630.85|3631.64|3631.64|3631.64|3631.64|3630.85|3630.85|0
1614256310000|2021-02-25 12:31:50|3631.25|3631.25|3631.93|3631.93|3631.93|3631.93|3631.25|3631.25|0
1614256320000|2021-02-25 12:32:00|3631.53|3631.53|3630.74|3630.74|3631.53|3631.53|3630.74|3630.74|0
1614256330000|2021-02-25 12:32:10|3631.93|3631.93|3631.93|3631.93|3632.33|3632.33|3631.93|3631.93|0
1614256340000|2021-02-25 12:32:20|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1614256350000|2021-02-25 12:32:30|3630.85|3630.85|3631.62|3631.62|3631.62|3631.62|3630.85|3630.85|0
1614256370000|2021-02-25 12:32:50|3631.56|3631.56|3631.62|3631.62|3631.62|3631.62|3631.56|3631.56|0
1614256390000|2021-02-25 12:33:10|3631.22|3631.22|3632.49|3632.49|3632.49|3632.49|3631.22|3631.22|0
1614256400000|2021-02-25 12:33:20|3631.7|3631.7|3631.3|3631.3|3631.7|3631.7|3631.3|3631.3|0
1614256410000|2021-02-25 12:33:30|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|3631.22|0
1614256430000|2021-02-25 12:33:50|3631.14|3631.14|3631.14|3631.14|3631.14|3631.14|3631.14|3631.14|0
1614256440000|2021-02-25 12:34:00|3630.45|3630.45|3630.32|3630.32|3630.45|3630.45|3630.32|3630.32|0
1614256450000|2021-02-25 12:34:10|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|0
1614256470000|2021-02-25 12:34:30|3629.24|3629.24|3629.48|3629.48|3629.48|3629.48|3629.24|3629.24|0
1614256490000|2021-02-25 12:34:50|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|0
1614256500000|2021-02-25 12:35:00|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|3629.2|0
1614256510000|2021-02-25 12:35:10|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|0
1614256520000|2021-02-25 12:35:20|3629.25|3629.25|3630.14|3630.14|3630.21|3630.21|3629.25|3629.25|0
1614256550000|2021-02-25 12:35:50|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|3629.97|0
1614256560000|2021-02-25 12:36:00|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|0
1614256570000|2021-02-25 12:36:10|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|3630.57|0
1614256600000|2021-02-25 12:36:40|3630.41|3630.41|3630.41|3630.41|3630.41|3630.41|3630.41|3630.41|0
1614256660000|2021-02-25 12:37:40|3630.16|3630.16|3630.16|3630.16|3630.16|3630.16|3630.16|3630.16|0
1614256680000|2021-02-25 12:38:00|3630.49|3630.49|3630.89|3630.89|3630.89|3630.89|3630.49|3630.49|0
1614256710000|2021-02-25 12:38:30|3631.29|3631.29|3632.08|3632.08|3632.08|3632.08|3631.29|3631.29|0
1614256720000|2021-02-25 12:38:40|3632|3632|3632.08|3632.08|3632.08|3632.08|3632|3632|0
1614256740000|2021-02-25 12:39:00|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|3632.48|0
1614256770000|2021-02-25 12:39:30|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|0
1614256800000|2021-02-25 12:40:00|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|0
1614256810000|2021-02-25 12:40:10|3632.24|3632.24|3630.37|3630.37|3632.24|3632.24|3630.37|3630.37|0
1614256820000|2021-02-25 12:40:20|3630.54|3630.54|3631.33|3631.33|3631.33|3631.33|3630.54|3630.54|0
1614256830000|2021-02-25 12:40:30|3632.92|3632.92|3633.24|3633.24|3633.41|3633.41|3632.92|3632.92|0
1614256850000|2021-02-25 12:40:50|3633.17|3633.17|3633.34|3633.34|3633.34|3633.34|3633.17|3633.17|0
1614256860000|2021-02-25 12:41:00|3633.73|3633.73|3633.73|3633.73|3633.73|3633.73|3633.73|3633.73|0
1614256880000|2021-02-25 12:41:20|3633.4|3633.4|3633.32|3633.32|3633.4|3633.4|3633.32|3633.32|0
1614256900000|2021-02-25 12:41:40|3633.26|3633.26|3633.16|3633.16|3633.26|3633.26|3633.16|3633.16|0
1614256910000|2021-02-25 12:41:50|3632.76|3632.76|3632.76|3632.76|3632.76|3632.76|3632.76|3632.76|0
1614256920000|2021-02-25 12:42:00|3632.61|3632.61|3632.61|3632.61|3632.61|3632.61|3632.61|3632.61|0
1614256930000|2021-02-25 12:42:10|3632.46|3632.46|3632.31|3632.31|3632.46|3632.46|3632.31|3632.31|0
1614256960000|2021-02-25 12:42:40|3632.39|3632.39|3633.1|3633.1|3633.19|3633.19|3632.39|3632.39|0
1614256980000|2021-02-25 12:43:00|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|3633.19|0
1614256990000|2021-02-25 12:43:10|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|0
1614257000000|2021-02-25 12:43:20|3633.19|3633.19|3633.58|3633.58|3633.58|3633.58|3632.79|3632.79|0
1614257010000|2021-02-25 12:43:30|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|3633.98|0
1614257030000|2021-02-25 12:43:50|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|3634.22|0
1614257040000|2021-02-25 12:44:00|3634.14|3634.14|3635.16|3635.16|3635.49|3635.49|3634.14|3634.14|0
1614257050000|2021-02-25 12:44:10|3635.96|3635.96|3635.15|3635.15|3636.03|3636.03|3635.15|3635.15|0
1614257060000|2021-02-25 12:44:20|3635.3|3635.3|3634.91|3634.91|3635.3|3635.3|3634.91|3634.91|0
1614257070000|2021-02-25 12:44:30|3635.59|3635.59|3635.59|3635.59|3635.59|3635.59|3635.59|3635.59|0
1614257080000|2021-02-25 12:44:40|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|3635.74|0
1614257090000|2021-02-25 12:44:50|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|3635.9|0
1614257100000|2021-02-25 12:45:00|3636.59|3636.59|3637.78|3637.78|3637.78|3637.78|3636.59|3636.59|0
1614257110000|2021-02-25 12:45:10|3638.17|3638.17|3638.15|3638.15|3638.17|3638.17|3637.96|3637.96|0
1614257120000|2021-02-25 12:45:20|3638.55|3638.55|3639.18|3639.18|3639.34|3639.34|3638.55|3638.55|0
1614257140000|2021-02-25 12:45:40|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|0
1614257150000|2021-02-25 12:45:50|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|3640.87|0
1614257160000|2021-02-25 12:46:00|3640.19|3640.19|3640.02|3640.02|3640.19|3640.19|3640.02|3640.02|0
1614257170000|2021-02-25 12:46:10|3639.63|3639.63|3640.42|3640.42|3640.42|3640.42|3639.63|3639.63|0
1614257180000|2021-02-25 12:46:20|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|0
1614257190000|2021-02-25 12:46:30|3640.17|3640.17|3640.34|3640.34|3640.34|3640.34|3640.17|3640.17|0
1614257200000|2021-02-25 12:46:40|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1614257210000|2021-02-25 12:46:50|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|3639.49|0
1614257220000|2021-02-25 12:47:00|3639.32|3639.32|3639.32|3639.32|3639.32|3639.32|3639.32|3639.32|0
1614257240000|2021-02-25 12:47:20|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1614257250000|2021-02-25 12:47:30|3638.53|3638.53|3638.53|3638.53|3638.53|3638.53|3638.53|3638.53|0
1614257260000|2021-02-25 12:47:40|3638.77|3638.77|3638.77|3638.77|3638.77|3638.77|3638.77|3638.77|0
1614257280000|2021-02-25 12:48:00|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|0
1614257290000|2021-02-25 12:48:10|3638.03|3638.03|3636.67|3636.67|3638.03|3638.03|3636.67|3636.67|0
1614257310000|2021-02-25 12:48:30|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|0
1614257330000|2021-02-25 12:48:50|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|0
1614257340000|2021-02-25 12:49:00|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|0
1614257360000|2021-02-25 12:49:20|3636.56|3636.56|3636.95|3636.95|3636.95|3636.95|3636.56|3636.56|0
1614257370000|2021-02-25 12:49:30|3636.7|3636.7|3636.79|3636.79|3636.79|3636.79|3636.7|3636.7|0
1614257390000|2021-02-25 12:49:50|3636.91|3636.91|3634.67|3634.67|3636.91|3636.91|3634.67|3634.67|0
1614257400000|2021-02-25 12:50:00|3634.51|3634.51|3634.51|3634.51|3634.51|3634.51|3634.12|3634.12|0
1614257410000|2021-02-25 12:50:10|3634.41|3634.41|3634.22|3634.22|3634.41|3634.41|3634.22|3634.22|0
1614257420000|2021-02-25 12:50:20|3634|3634|3634|3634|3634|3634|3634|3634|0
1614257440000|2021-02-25 12:50:40|3633.61|3633.61|3633.44|3633.44|3633.61|3633.61|3633.44|3633.44|0
1614257450000|2021-02-25 12:50:50|3633.39|3633.39|3631.96|3631.96|3633.39|3633.39|3631.96|3631.96|0
1614257460000|2021-02-25 12:51:00|3631.88|3631.88|3631.49|3631.49|3631.88|3631.88|3631.49|3631.49|0
1614257470000|2021-02-25 12:51:10|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|0
1614257500000|2021-02-25 12:51:40|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|3631.62|0
1614257510000|2021-02-25 12:51:50|3631.76|3631.76|3631.69|3631.69|3631.76|3631.76|3631.69|3631.69|0
1614257520000|2021-02-25 12:52:00|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|0
1614257530000|2021-02-25 12:52:10|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|0
1614257570000|2021-02-25 12:52:50|3632.2|3632.2|3632.57|3632.57|3632.57|3632.57|3632.2|3632.2|0
1614257580000|2021-02-25 12:53:00|3632.17|3632.17|3632.57|3632.57|3632.57|3632.57|3632.17|3632.17|0
1614257590000|2021-02-25 12:53:10|3632.48|3632.48|3632.09|3632.09|3632.48|3632.48|3632.09|3632.09|0
1614257600000|2021-02-25 12:53:20|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|3631.93|0
1614257620000|2021-02-25 12:53:40|3631.85|3631.85|3631.85|3631.85|3631.85|3631.85|3631.85|3631.85|0
1614257640000|2021-02-25 12:54:00|3632.54|3632.54|3632.54|3632.54|3632.54|3632.54|3632.54|3632.54|0
1614257660000|2021-02-25 12:54:20|3633.11|3633.11|3633.28|3633.28|3633.53|3633.53|3632.6|3632.6|0
1614257670000|2021-02-25 12:54:30|3633.2|3633.2|3632.87|3632.87|3633.2|3633.2|3632.87|3632.87|0
1614257690000|2021-02-25 12:54:50|3633.03|3633.03|3633.03|3633.03|3633.03|3633.03|3633.03|3633.03|0
1614257700000|2021-02-25 12:55:00|3633.43|3633.43|3634.01|3634.01|3634.09|3634.09|3633.43|3633.43|0
1614257710000|2021-02-25 12:55:10|3633.86|3633.86|3633.71|3633.71|3633.86|3633.86|3633.71|3633.71|0
1614257750000|2021-02-25 12:55:50|3633.78|3633.78|3633.64|3633.64|3633.78|3633.78|3633.53|3633.53|0
1614257760000|2021-02-25 12:56:00|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|0
1614257780000|2021-02-25 12:56:20|3633.64|3633.64|3633.55|3633.55|3633.64|3633.64|3633.47|3633.47|0
1614257800000|2021-02-25 12:56:40|3633.64|3633.64|3635.15|3635.15|3635.15|3635.15|3633.64|3633.64|0
1614257830000|2021-02-25 12:57:10|3635.95|3635.95|3636.34|3636.34|3636.34|3636.34|3635.95|3635.95|0
1614257840000|2021-02-25 12:57:20|3635.95|3635.95|3636.05|3636.05|3636.05|3636.05|3635.95|3635.95|0
1614257850000|2021-02-25 12:57:30|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|3636.74|0
1614257870000|2021-02-25 12:57:50|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1614257880000|2021-02-25 12:58:00|3636.93|3636.93|3637.01|3637.01|3637.01|3637.01|3636.93|3636.93|0
1614257900000|2021-02-25 12:58:20|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|3637.09|0
1614257910000|2021-02-25 12:58:30|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1614257920000|2021-02-25 12:58:40|3636.22|3636.22|3636.27|3636.27|3636.27|3636.27|3636.22|3636.22|0
1614257940000|2021-02-25 12:59:00|3636.67|3636.67|3636.99|3636.99|3637.06|3637.06|3636.67|3636.67|0
1614257950000|2021-02-25 12:59:10|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|3636.72|0
1614257990000|2021-02-25 12:59:50|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|3636.33|0
1614258000000|2021-02-25 13:00:00|3636.24|3636.24|3636.4|3636.4|3636.4|3636.4|3636.24|3636.24|0
1614258030000|2021-02-25 13:00:30|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|3636.49|0
1614258040000|2021-02-25 13:00:40|3636.09|3636.09|3636.28|3636.28|3636.28|3636.28|3636.09|3636.09|0
1614258060000|2021-02-25 13:01:00|3636.36|3636.36|3636.2|3636.2|3636.36|3636.36|3636.2|3636.2|0
1614258080000|2021-02-25 13:01:20|3638.93|3638.93|3640.46|3640.46|3640.46|3640.46|3638.93|3638.93|0
1614258090000|2021-02-25 13:01:30|3639.78|3639.78|3640.71|3640.71|3640.71|3640.71|3639.78|3639.78|0
1614258100000|2021-02-25 13:01:40|3640.03|3640.03|3640.19|3640.19|3640.19|3640.19|3640.03|3640.03|0
1614258110000|2021-02-25 13:01:50|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|0
1614258120000|2021-02-25 13:02:00|3640.79|3640.79|3640.71|3640.71|3640.79|3640.79|3640.71|3640.71|0
1614258130000|2021-02-25 13:02:10|3641.5|3641.5|3641.11|3641.11|3641.5|3641.5|3641.11|3641.11|0
1614258140000|2021-02-25 13:02:20|3640.71|3640.71|3640.23|3640.23|3640.71|3640.71|3640.23|3640.23|0
1614258160000|2021-02-25 13:02:40|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|3640.91|0
1614258170000|2021-02-25 13:02:50|3641|3641|3641|3641|3641|3641|3641|3641|0
1614258180000|2021-02-25 13:03:00|3641.39|3641.39|3642.08|3642.08|3642.08|3642.08|3641.39|3641.39|0
1614258190000|2021-02-25 13:03:10|3641.91|3641.91|3642.25|3642.25|3642.25|3642.25|3641.51|3641.51|0
1614258200000|2021-02-25 13:03:20|3642.09|3642.09|3642.34|3642.34|3642.34|3642.34|3642.09|3642.09|0
1614258210000|2021-02-25 13:03:30|3643.02|3643.02|3643.7|3643.7|3643.7|3643.7|3643.02|3643.02|0
1614258220000|2021-02-25 13:03:40|3643.76|3643.76|3643.84|3643.84|3643.84|3643.84|3643.76|3643.76|0
1614258230000|2021-02-25 13:03:50|3643.92|3643.92|3644.61|3644.61|3644.61|3644.61|3643.92|3643.92|0
1614258240000|2021-02-25 13:04:00|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|3644.69|0
1614258280000|2021-02-25 13:04:40|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|3644.29|0
1614258300000|2021-02-25 13:05:00|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|3644.54|0
1614258310000|2021-02-25 13:05:10|3644.62|3644.62|3646.07|3646.07|3646.07|3646.07|3644.62|3644.62|0
1614258320000|2021-02-25 13:05:20|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|0
1614258330000|2021-02-25 13:05:30|3644.99|3644.99|3645.16|3645.16|3645.16|3645.16|3644.99|3644.99|0
1614258350000|2021-02-25 13:05:50|3645.55|3645.55|3646.24|3646.24|3646.24|3646.24|3645.55|3645.55|0
1614258360000|2021-02-25 13:06:00|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|3646.34|0
1614258370000|2021-02-25 13:06:10|3646.68|3646.68|3646.28|3646.28|3646.68|3646.68|3646.28|3646.28|0
1614258400000|2021-02-25 13:06:40|3646.2|3646.2|3644.28|3644.28|3646.2|3646.2|3644.2|3644.2|0
1614258410000|2021-02-25 13:06:50|3644.2|3644.2|3644.88|3644.88|3644.88|3644.88|3644.2|3644.2|0
1614258440000|2021-02-25 13:07:20|3644.2|3644.2|3645.07|3645.07|3645.07|3645.07|3644.2|3644.2|0
1614258450000|2021-02-25 13:07:30|3645.16|3645.16|3645.32|3645.32|3645.32|3645.32|3645.16|3645.16|0
1614258460000|2021-02-25 13:07:40|3646|3646|3646|3646|3646|3646|3646|3646|0
1614258470000|2021-02-25 13:07:50|3645.32|3645.32|3646|3646|3646|3646|3645.32|3645.32|0
1614258490000|2021-02-25 13:08:10|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|0
1614258510000|2021-02-25 13:08:30|3647.48|3647.48|3649.53|3649.53|3649.53|3649.53|3647.48|3647.48|0
1614258520000|2021-02-25 13:08:40|3649.28|3649.28|3649.53|3649.53|3649.78|3649.78|3649.28|3649.28|0
1614258530000|2021-02-25 13:08:50|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|3649.69|0
1614258540000|2021-02-25 13:09:00|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1614258550000|2021-02-25 13:09:10|3648.89|3648.89|3647.2|3647.2|3648.89|3648.89|3647.2|3647.2|0
1614258560000|2021-02-25 13:09:20|3647.88|3647.88|3647.8|3647.8|3647.88|3647.88|3647.8|3647.8|0
1614258580000|2021-02-25 13:09:40|3647.63|3647.63|3647.55|3647.55|3647.63|3647.63|3647.55|3647.55|0
1614258590000|2021-02-25 13:09:50|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3645.79|3645.79|0
1614258600000|2021-02-25 13:10:00|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|3646.9|0
1614258610000|2021-02-25 13:10:10|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|3646.96|0
1614258620000|2021-02-25 13:10:20|3647.08|3647.08|3644.34|3644.34|3647.08|3647.08|3644.34|3644.34|0
1614258640000|2021-02-25 13:10:40|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|3644.74|0
1614258650000|2021-02-25 13:10:50|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|3645.42|0
1614258660000|2021-02-25 13:11:00|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1614258670000|2021-02-25 13:11:10|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|3645.99|0
1614258700000|2021-02-25 13:11:40|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|3646.04|0
1614258730000|2021-02-25 13:12:10|3646.2|3646.2|3646.52|3646.52|3646.52|3646.52|3646.12|3646.12|0
1614258740000|2021-02-25 13:12:20|3646.6|3646.6|3646.92|3646.92|3646.92|3646.92|3646.52|3646.52|0
1614258750000|2021-02-25 13:12:30|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|3646.75|0
1614258760000|2021-02-25 13:12:40|3646.7|3646.7|3646.55|3646.55|3646.7|3646.7|3646.55|3646.55|0
1614258780000|2021-02-25 13:13:00|3646.65|3646.65|3645.29|3645.29|3646.65|3646.65|3645.29|3645.29|0
1614258790000|2021-02-25 13:13:10|3645.12|3645.12|3645.37|3645.37|3645.37|3645.37|3645.12|3645.12|0
1614258800000|2021-02-25 13:13:20|3645.45|3645.45|3645.45|3645.45|3645.45|3645.45|3645.35|3645.35|0
1614258810000|2021-02-25 13:13:30|3645.4|3645.4|3645.4|3645.4|3645.4|3645.4|3645.35|3645.35|0
1614258840000|2021-02-25 13:14:00|3645.8|3645.8|3643.45|3643.45|3646.43|3646.43|3643.45|3643.45|0
1614258900000|2021-02-25 13:15:00|3643.85|3643.85|3643.85|3643.85|3643.85|3643.85|3643.85|3643.85|0
1614258910000|2021-02-25 13:15:10|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|3644.24|0
1614258920000|2021-02-25 13:15:20|3643.56|3643.56|3643.73|3643.73|3643.81|3643.81|3643.56|3643.56|0
1614258930000|2021-02-25 13:15:30|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|0
1614258950000|2021-02-25 13:15:50|3645.2|3645.2|3645.89|3645.89|3645.89|3645.89|3645.2|3645.2|0
1614258960000|2021-02-25 13:16:00|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|3646.28|0
1614258980000|2021-02-25 13:16:20|3646.53|3646.53|3646.45|3646.45|3646.53|3646.53|3646.45|3646.45|0
1614259010000|2021-02-25 13:16:50|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|3646.53|0
1614259020000|2021-02-25 13:17:00|3646.93|3646.93|3645.56|3645.56|3646.93|3646.93|3645.56|3645.56|0
1614259030000|2021-02-25 13:17:10|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|3645.48|0
1614259050000|2021-02-25 13:17:30|3645.08|3645.08|3644|3644|3645.08|3645.08|3644|3644|0
1614259060000|2021-02-25 13:17:40|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|3643.61|0
1614259080000|2021-02-25 13:18:00|3643.73|3643.73|3643.84|3643.84|3643.84|3643.84|3643.73|3643.73|0
1614259090000|2021-02-25 13:18:10|3644.53|3644.53|3646.06|3646.06|3646.06|3646.06|3644.53|3644.53|0
1614259110000|2021-02-25 13:18:30|3645.98|3645.98|3645.89|3645.89|3645.98|3645.98|3645.89|3645.89|0
1614259130000|2021-02-25 13:18:50|3644.62|3644.62|3645.1|3645.1|3645.1|3645.1|3644.62|3644.62|0
1614259150000|2021-02-25 13:19:10|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|3645.27|0
1614259170000|2021-02-25 13:19:30|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|0
1614259180000|2021-02-25 13:19:40|3644.7|3644.7|3643.91|3643.91|3644.7|3644.7|3643.91|3643.91|0
1614259190000|2021-02-25 13:19:50|3643.83|3643.83|3642.9|3642.9|3643.83|3643.83|3642.9|3642.9|0
1614259200000|2021-02-25 13:20:00|3642.5|3642.5|3642.17|3642.17|3642.5|3642.5|3642.17|3642.17|0
1614259220000|2021-02-25 13:20:20|3642.05|3642.05|3641.97|3641.97|3642.05|3642.05|3641.97|3641.97|0
1614259240000|2021-02-25 13:20:40|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|0
1614259250000|2021-02-25 13:20:50|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|3641.68|0
1614259260000|2021-02-25 13:21:00|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|3642.36|0
1614259270000|2021-02-25 13:21:10|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|0
1614259280000|2021-02-25 13:21:20|3642.92|3642.92|3643.07|3643.07|3643.07|3643.07|3642.92|3642.92|0
1614259290000|2021-02-25 13:21:30|3642.91|3642.91|3642.51|3642.51|3642.91|3642.91|3642.51|3642.51|0
1614259300000|2021-02-25 13:21:40|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|3642.76|0
1614259320000|2021-02-25 13:22:00|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|0
1614259330000|2021-02-25 13:22:10|3641.88|3641.88|3641.94|3641.94|3641.94|3641.94|3641.88|3641.88|0
1614259360000|2021-02-25 13:22:40|3641.14|3641.14|3641.69|3641.69|3641.69|3641.69|3641.14|3641.14|0
1614259370000|2021-02-25 13:22:50|3641.29|3641.29|3641.13|3641.13|3641.29|3641.29|3641.13|3641.13|0
1614259400000|2021-02-25 13:23:20|3641.29|3641.29|3640.72|3640.72|3642.09|3642.09|3640.72|3640.72|0
1614259420000|2021-02-25 13:23:40|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|0
1614259440000|2021-02-25 13:24:00|3641.49|3641.49|3644.9|3644.9|3645.59|3645.59|3641.49|3641.49|0
1614259450000|2021-02-25 13:24:10|3645.59|3645.59|3643.65|3643.65|3645.59|3645.59|3643.54|3643.54|0
1614259460000|2021-02-25 13:24:20|3643.81|3643.81|3644.61|3644.61|3644.61|3644.61|3643.81|3643.81|0
1614259470000|2021-02-25 13:24:30|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|3644.52|0
1614259480000|2021-02-25 13:24:40|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|3645.21|0
1614259500000|2021-02-25 13:25:00|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|3645.6|0
1614259520000|2021-02-25 13:25:20|3645.84|3645.84|3646.16|3646.16|3646.16|3646.16|3645.84|3645.84|0
1614259530000|2021-02-25 13:25:30|3646.25|3646.25|3646.35|3646.35|3646.35|3646.35|3646.25|3646.25|0
1614259550000|2021-02-25 13:25:50|3647.04|3647.04|3647.72|3647.72|3647.72|3647.72|3647.04|3647.04|0
1614259560000|2021-02-25 13:26:00|3647.56|3647.56|3647.55|3647.55|3647.56|3647.56|3647.48|3647.48|0
1614259570000|2021-02-25 13:26:10|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|3647.62|0
1614259610000|2021-02-25 13:26:50|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1614259620000|2021-02-25 13:27:00|3646.91|3646.91|3647.02|3647.02|3647.02|3647.02|3646.91|3646.91|0
1614259630000|2021-02-25 13:27:10|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1614259640000|2021-02-25 13:27:20|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|3647.18|0
1614259650000|2021-02-25 13:27:30|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|3646.39|0
1614259660000|2021-02-25 13:27:40|3645.7|3645.7|3645.79|3645.79|3645.79|3645.79|3645.7|3645.7|0
1614259670000|2021-02-25 13:27:50|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|0
1614259690000|2021-02-25 13:28:10|3647.15|3647.15|3647.55|3647.55|3647.55|3647.55|3647.15|3647.15|0
1614259720000|2021-02-25 13:28:40|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|3646.87|0
1614259730000|2021-02-25 13:28:50|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|3646.78|0
1614259740000|2021-02-25 13:29:00|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|3646.62|0
1614259760000|2021-02-25 13:29:20|3646.54|3646.54|3646.45|3646.45|3646.54|3646.54|3646.45|3646.45|0
1614259770000|2021-02-25 13:29:30|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|0
1614259790000|2021-02-25 13:29:50|3646.29|3646.29|3646.97|3646.97|3646.97|3646.97|3646.29|3646.29|0
1614259800000|2021-02-25 13:30:00|3647.14|3647.14|3649.33|3649.33|3650.01|3650.01|3647.03|3647.03|0
1614259810000|2021-02-25 13:30:10|3650.69|3650.69|3652.06|3652.06|3652.06|3652.06|3650.69|3650.69|0
1614259820000|2021-02-25 13:30:20|3650.69|3650.69|3650.32|3650.32|3651.01|3651.01|3649.64|3649.64|0
1614259840000|2021-02-25 13:30:40|3650.41|3650.41|3651.28|3651.28|3651.28|3651.28|3650.41|3650.41|0
1614259850000|2021-02-25 13:30:50|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|3650.89|0
1614259860000|2021-02-25 13:31:00|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|3650.2|0
1614259870000|2021-02-25 13:31:10|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|3649.41|0
1614259880000|2021-02-25 13:31:20|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|3649.49|0
1614259890000|2021-02-25 13:31:30|3649.6|3649.6|3650.08|3650.08|3650.08|3650.08|3649.6|3649.6|0
1614259910000|2021-02-25 13:31:50|3650.15|3650.15|3650.95|3650.95|3650.95|3650.95|3650.15|3650.15|0
1614259920000|2021-02-25 13:32:00|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1614259940000|2021-02-25 13:32:20|3650.98|3650.98|3651.94|3651.94|3651.94|3651.94|3650.57|3650.57|0
1614259960000|2021-02-25 13:32:40|3652.73|3652.73|3652.89|3652.89|3652.89|3652.89|3652.73|3652.73|0
1614259970000|2021-02-25 13:32:50|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|0
1614259980000|2021-02-25 13:33:00|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1614259990000|2021-02-25 13:33:10|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|0
1614260000000|2021-02-25 13:33:20|3652.21|3652.21|3651.34|3651.34|3652.21|3652.21|3651.34|3651.34|0
1614260010000|2021-02-25 13:33:30|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|0
1614260020000|2021-02-25 13:33:40|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|0
1614260030000|2021-02-25 13:33:50|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|3651.58|0
1614260040000|2021-02-25 13:34:00|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|3651.67|0
1614260060000|2021-02-25 13:34:20|3651.72|3651.72|3651.83|3651.83|3651.83|3651.83|3651.72|3651.72|0
1614260070000|2021-02-25 13:34:30|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|3652.22|0
1614260080000|2021-02-25 13:34:40|3652.07|3652.07|3652.25|3652.25|3652.25|3652.25|3651.92|3651.92|0
1614260090000|2021-02-25 13:34:50|3652.65|3652.65|3653.42|3653.42|3653.42|3653.42|3652.65|3652.65|0
1614260110000|2021-02-25 13:35:10|3653.58|3653.58|3652.78|3652.78|3653.58|3653.58|3652.78|3652.78|0
1614260120000|2021-02-25 13:35:20|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|3653.46|0
1614260130000|2021-02-25 13:35:30|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|3652.67|0
1614260170000|2021-02-25 13:36:10|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|0
1614260180000|2021-02-25 13:36:20|3652.56|3652.56|3653.24|3653.24|3653.24|3653.24|3652.56|3652.56|0
1614260190000|2021-02-25 13:36:30|3653.93|3653.93|3655.97|3655.97|3655.97|3655.97|3653.93|3653.93|0
1614260200000|2021-02-25 13:36:40|3656.06|3656.06|3656.96|3656.96|3656.96|3656.96|3655.48|3655.48|0
1614260210000|2021-02-25 13:36:50|3657.64|3657.64|3660.83|3660.83|3660.83|3660.83|3657.64|3657.64|0
1614260220000|2021-02-25 13:37:00|3662.19|3662.19|3661.04|3661.04|3662.19|3662.19|3660.83|3660.83|0
1614260230000|2021-02-25 13:37:10|3661.29|3661.29|3661.36|3661.36|3661.36|3661.36|3661.29|3661.29|0
1614260240000|2021-02-25 13:37:20|3660|3660|3660.16|3660.16|3660.16|3660.16|3660|3660|0
1614260250000|2021-02-25 13:37:30|3659.48|3659.48|3658|3658|3659.48|3659.48|3658|3658|0
1614260260000|2021-02-25 13:37:40|3657.84|3657.84|3657.75|3657.75|3657.84|3657.84|3657.75|3657.75|0
1614260270000|2021-02-25 13:37:50|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|0
1614260280000|2021-02-25 13:38:00|3658.07|3658.07|3659.26|3659.26|3659.26|3659.26|3658.07|3658.07|0
1614260290000|2021-02-25 13:38:10|3659.33|3659.33|3659.17|3659.17|3659.33|3659.33|3659.17|3659.17|0
1614260300000|2021-02-25 13:38:20|3658.74|3658.74|3658.63|3658.63|3658.74|3658.74|3658.63|3658.63|0
1614260310000|2021-02-25 13:38:30|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3656.58|3656.58|0
1614260320000|2021-02-25 13:38:40|3655.9|3655.9|3654.94|3654.94|3655.9|3655.9|3654.94|3654.94|0
1614260330000|2021-02-25 13:38:50|3654.26|3654.26|3653.86|3653.86|3654.26|3654.26|3653.86|3653.86|0
1614260340000|2021-02-25 13:39:00|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1614260350000|2021-02-25 13:39:10|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|3653.01|0
1614260360000|2021-02-25 13:39:20|3653.13|3653.13|3652.05|3652.05|3653.13|3653.13|3652.05|3652.05|0
1614260370000|2021-02-25 13:39:30|3652.17|3652.17|3652.29|3652.29|3652.29|3652.29|3652.17|3652.17|0
1614260380000|2021-02-25 13:39:40|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|0
1614260390000|2021-02-25 13:39:50|3652.31|3652.31|3652.15|3652.15|3652.31|3652.31|3652.15|3652.15|0
1614260400000|2021-02-25 13:40:00|3651.75|3651.75|3651.5|3651.5|3651.75|3651.75|3651.5|3651.5|0
1614260410000|2021-02-25 13:40:10|3651.4|3651.4|3651.29|3651.29|3651.45|3651.45|3651.29|3651.29|0
1614260420000|2021-02-25 13:40:20|3650.49|3650.49|3650.49|3650.49|3650.49|3650.49|3649.81|3649.81|0
1614260440000|2021-02-25 13:40:40|3650.41|3650.41|3649.62|3649.62|3650.41|3650.41|3649.62|3649.62|0
1614260450000|2021-02-25 13:40:50|3649.22|3649.22|3649.06|3649.06|3649.22|3649.22|3649.06|3649.06|0
1614260460000|2021-02-25 13:41:00|3649.45|3649.45|3647.41|3647.41|3649.45|3649.45|3647.41|3647.41|0
1614260470000|2021-02-25 13:41:10|3647.8|3647.8|3646.72|3646.72|3647.8|3647.8|3646.72|3646.72|0
1614260480000|2021-02-25 13:41:20|3649.45|3649.45|3654.92|3654.92|3654.92|3654.92|3649.45|3649.45|0
1614260490000|2021-02-25 13:41:30|3654.24|3654.24|3654.21|3654.21|3655.6|3655.6|3654.12|3654.12|0
1614260500000|2021-02-25 13:41:40|3654.04|3654.04|3652.29|3652.29|3654.04|3654.04|3652.29|3652.29|0
1614260510000|2021-02-25 13:41:50|3652.34|3652.34|3653.39|3653.39|3653.39|3653.39|3652.34|3652.34|0
1614260520000|2021-02-25 13:42:00|3653.47|3653.47|3654.8|3654.8|3654.8|3654.8|3653.47|3653.47|0
1614260530000|2021-02-25 13:42:10|3652.06|3652.06|3651.63|3651.63|3652.06|3652.06|3651.38|3651.38|0
1614260540000|2021-02-25 13:42:20|3651.23|3651.23|3653.28|3653.28|3653.28|3653.28|3651.23|3651.23|0
1614260550000|2021-02-25 13:42:30|3653.12|3653.12|3653.26|3653.26|3653.26|3653.26|3653.12|3653.12|0
1614260560000|2021-02-25 13:42:40|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|0
1614260580000|2021-02-25 13:43:00|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|3651.21|0
1614260590000|2021-02-25 13:43:10|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1614260600000|2021-02-25 13:43:20|3650.34|3650.34|3649.86|3649.86|3650.34|3650.34|3649.86|3649.86|0
1614260610000|2021-02-25 13:43:30|3650.54|3650.54|3651.22|3651.22|3651.22|3651.22|3650.54|3650.54|0
1614260620000|2021-02-25 13:43:40|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1614260630000|2021-02-25 13:43:50|3651.76|3651.76|3651.76|3651.76|3653.12|3653.12|3651.76|3651.76|0
1614260660000|2021-02-25 13:44:20|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|3651.07|0
1614260670000|2021-02-25 13:44:30|3650.39|3650.39|3648.91|3648.91|3650.39|3650.39|3648.91|3648.91|0
1614260690000|2021-02-25 13:44:50|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1614260700000|2021-02-25 13:45:00|3650.28|3650.28|3650.53|3650.53|3650.68|3650.68|3650.28|3650.28|0
1614260710000|2021-02-25 13:45:10|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|0
1614260720000|2021-02-25 13:45:20|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1614260730000|2021-02-25 13:45:30|3651.17|3651.17|3651.65|3651.65|3651.65|3651.65|3651.17|3651.17|0
1614260760000|2021-02-25 13:46:00|3652.05|3652.05|3650.97|3650.97|3652.05|3652.05|3650.97|3650.97|0
1614260770000|2021-02-25 13:46:10|3649.6|3649.6|3651.14|3651.14|3651.14|3651.14|3649.6|3649.6|0
1614260780000|2021-02-25 13:46:20|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|0
1614260790000|2021-02-25 13:46:30|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|3651.3|0
1614260810000|2021-02-25 13:46:50|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|3650.62|0
1614260840000|2021-02-25 13:47:20|3649.25|3649.25|3649.18|3649.18|3649.25|3649.25|3649.18|3649.18|0
1614260860000|2021-02-25 13:47:40|3649.58|3649.58|3649.58|3649.58|3649.97|3649.97|3649.58|3649.58|0
1614260870000|2021-02-25 13:47:50|3649.18|3649.18|3649.26|3649.26|3649.26|3649.26|3649.18|3649.18|0
1614260890000|2021-02-25 13:48:10|3649.31|3649.31|3649.71|3649.71|3649.71|3649.71|3649.31|3649.31|0
1614260910000|2021-02-25 13:48:30|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|3650.11|0
1614260930000|2021-02-25 13:48:50|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|0
1614260940000|2021-02-25 13:49:00|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|3648.74|0
1614260950000|2021-02-25 13:49:10|3648.35|3648.35|3648.18|3648.18|3648.35|3648.35|3648.1|3648.1|0
1614260960000|2021-02-25 13:49:20|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1614260970000|2021-02-25 13:49:30|3647.68|3647.68|3647.11|3647.11|3647.68|3647.68|3647.11|3647.11|0
1614260990000|2021-02-25 13:49:50|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|3647.04|0
1614261000000|2021-02-25 13:50:00|3646.64|3646.64|3646.91|3646.91|3647.33|3647.33|3646.64|3646.64|0
1614261010000|2021-02-25 13:50:10|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|0
1614261020000|2021-02-25 13:50:20|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|0
1614261030000|2021-02-25 13:50:30|3647.6|3647.6|3647.76|3647.76|3647.76|3647.76|3647.6|3647.6|0
1614261040000|2021-02-25 13:50:40|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|0
1614261060000|2021-02-25 13:51:00|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|3648.03|0
1614261070000|2021-02-25 13:51:10|3648.72|3648.72|3648.11|3648.11|3648.72|3648.72|3648.03|3648.03|0
1614261080000|2021-02-25 13:51:20|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|0
1614261090000|2021-02-25 13:51:30|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1614261100000|2021-02-25 13:51:40|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|0
1614261120000|2021-02-25 13:52:00|3648.79|3648.79|3648.61|3648.61|3649.98|3649.98|3648.61|3648.61|0
1614261140000|2021-02-25 13:52:20|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|3647.93|0
1614261160000|2021-02-25 13:52:40|3647.77|3647.77|3647.82|3647.82|3647.82|3647.82|3647.72|3647.72|0
1614261180000|2021-02-25 13:53:00|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.52|3647.52|0
1614261200000|2021-02-25 13:53:20|3648.27|3648.27|3648.14|3648.14|3648.39|3648.39|3648.14|3648.14|0
1614261230000|2021-02-25 13:53:50|3647.75|3647.75|3647.35|3647.35|3647.75|3647.75|3647.35|3647.35|0
1614261260000|2021-02-25 13:54:20|3647.6|3647.6|3646.92|3646.92|3647.6|3647.6|3646.92|3646.92|0
1614261280000|2021-02-25 13:54:40|3647|3647|3647.4|3647.4|3647.4|3647.4|3647|3647|0
1614261290000|2021-02-25 13:54:50|3647|3647|3647|3647|3647|3647|3647|3647|0
1614261300000|2021-02-25 13:55:00|3646.32|3646.32|3645.41|3645.41|3647|3647|3645.41|3645.41|0
1614261310000|2021-02-25 13:55:10|3645.11|3645.11|3645.19|3645.19|3645.26|3645.26|3645.11|3645.11|0
1614261320000|2021-02-25 13:55:20|3645.87|3645.87|3646.1|3646.1|3646.1|3646.1|3645.7|3645.7|0
1614261330000|2021-02-25 13:55:30|3645.7|3645.7|3647.54|3647.54|3647.62|3647.62|3645.7|3645.7|0
1614261340000|2021-02-25 13:55:40|3647.66|3647.66|3647.99|3647.99|3647.99|3647.99|3647.66|3647.66|0
1614261350000|2021-02-25 13:55:50|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|0
1614261360000|2021-02-25 13:56:00|3647.99|3647.99|3647.68|3647.68|3647.99|3647.99|3647.68|3647.68|0
1614261370000|2021-02-25 13:56:10|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|3647.83|0
1614261380000|2021-02-25 13:56:20|3647.76|3647.76|3649.12|3649.12|3649.12|3649.12|3647.76|3647.76|0
1614261390000|2021-02-25 13:56:30|3648.33|3648.33|3649.01|3649.01|3649.01|3649.01|3648.33|3648.33|0
1614261400000|2021-02-25 13:56:40|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|3651.06|0
1614261410000|2021-02-25 13:56:50|3650.27|3650.27|3650.66|3650.66|3650.66|3650.66|3649.87|3649.87|0
1614261420000|2021-02-25 13:57:00|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|3649.98|0
1614261430000|2021-02-25 13:57:10|3649.3|3649.3|3649.69|3649.69|3649.69|3649.69|3649.3|3649.3|0
1614261450000|2021-02-25 13:57:30|3649.55|3649.55|3651.08|3651.08|3651.08|3651.08|3649.55|3649.55|0
1614261460000|2021-02-25 13:57:40|3651|3651|3651|3651|3651|3651|3651|3651|0
1614261470000|2021-02-25 13:57:50|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|0
1614261500000|2021-02-25 13:58:20|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|3651.51|0
1614261520000|2021-02-25 13:58:40|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|3651.36|0
1614261540000|2021-02-25 13:59:00|3651.76|3651.76|3651.61|3651.61|3651.76|3651.76|3651.61|3651.61|0
1614261550000|2021-02-25 13:59:10|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1614261560000|2021-02-25 13:59:20|3651.36|3651.36|3649.99|3649.99|3651.36|3651.36|3649.99|3649.99|0
1614261570000|2021-02-25 13:59:30|3649.92|3649.92|3649.92|3649.92|3649.92|3649.92|3649.92|3649.92|0
1614261580000|2021-02-25 13:59:40|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|3649.99|0
1614261590000|2021-02-25 13:59:50|3649.83|3649.83|3649.74|3649.74|3649.83|3649.83|3649.74|3649.74|0
1614261600000|2021-02-25 14:00:00|3650.14|3650.14|3649.31|3649.31|3650.14|3650.14|3649.31|3649.31|0
1614261610000|2021-02-25 14:00:10|3649.48|3649.48|3649.19|3649.19|3649.64|3649.64|3649.19|3649.19|0
1614261620000|2021-02-25 14:00:20|3649.48|3649.48|3648.81|3648.81|3649.63|3649.63|3648.81|3648.81|0
1614261630000|2021-02-25 14:00:30|3648.76|3648.76|3648.7|3648.7|3648.76|3648.76|3648.7|3648.7|0
1614261650000|2021-02-25 14:00:50|3648.31|3648.31|3647.16|3647.16|3648.31|3648.31|3647.16|3647.16|0
1614261660000|2021-02-25 14:01:00|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1614261680000|2021-02-25 14:01:20|3645.82|3645.82|3645.42|3645.42|3645.82|3645.82|3645.42|3645.42|0
1614261690000|2021-02-25 14:01:30|3645.82|3645.82|3646.22|3646.22|3646.22|3646.22|3645.82|3645.82|0
1614261700000|2021-02-25 14:01:40|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|3645.82|0
1614261730000|2021-02-25 14:02:10|3646.5|3646.5|3645.82|3645.82|3646.5|3646.5|3645.82|3645.82|0
1614261740000|2021-02-25 14:02:20|3647.19|3647.19|3646.69|3646.69|3647.19|3647.19|3646.69|3646.69|0
1614261750000|2021-02-25 14:02:30|3646.29|3646.29|3644.53|3644.53|3646.29|3646.29|3644.53|3644.53|0
1614261760000|2021-02-25 14:02:40|3644.36|3644.36|3644.28|3644.28|3644.36|3644.36|3644.28|3644.28|0
1614261780000|2021-02-25 14:03:00|3644.68|3644.68|3643.73|3643.73|3644.68|3644.68|3643.62|3643.62|0
1614261790000|2021-02-25 14:03:10|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|0
1614261810000|2021-02-25 14:03:30|3643.4|3643.4|3643.71|3643.71|3643.79|3643.79|3643.4|3643.4|0
1614261830000|2021-02-25 14:03:50|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|0
1614261840000|2021-02-25 14:04:00|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|3643.13|0
1614261870000|2021-02-25 14:04:30|3642.45|3642.45|3642.45|3642.45|3642.45|3642.45|3642.45|3642.45|0
1614261890000|2021-02-25 14:04:50|3642.78|3642.78|3643.47|3643.47|3643.47|3643.47|3642.78|3642.78|0
1614261900000|2021-02-25 14:05:00|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|3643.55|0
1614261910000|2021-02-25 14:05:10|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|0
1614261920000|2021-02-25 14:05:20|3643.1|3643.1|3642.99|3642.99|3643.1|3643.1|3642.99|3642.99|0
1614261940000|2021-02-25 14:05:40|3642.91|3642.91|3642.83|3642.83|3642.91|3642.91|3642.83|3642.83|0
1614261950000|2021-02-25 14:05:50|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|3642.43|0
1614261970000|2021-02-25 14:06:10|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|0
1614261990000|2021-02-25 14:06:30|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1614262000000|2021-02-25 14:06:40|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|0
1614262030000|2021-02-25 14:07:10|3641.41|3641.41|3640.89|3640.89|3641.57|3641.57|3640.89|3640.89|0
1614262060000|2021-02-25 14:07:40|3640.81|3640.81|3642.17|3642.17|3642.85|3642.85|3640.81|3640.81|0
1614262070000|2021-02-25 14:07:50|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|0
1614262080000|2021-02-25 14:08:00|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|3642.65|0
1614262100000|2021-02-25 14:08:20|3642.5|3642.5|3643.05|3643.05|3643.05|3643.05|3642.5|3642.5|0
1614262110000|2021-02-25 14:08:30|3643.44|3643.44|3643.37|3643.37|3643.44|3643.44|3643.37|3643.37|0
1614262120000|2021-02-25 14:08:40|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|3643.29|0
1614262130000|2021-02-25 14:08:50|3643.37|3643.37|3643.66|3643.66|3643.66|3643.66|3642.97|3642.97|0
1614262150000|2021-02-25 14:09:10|3643.26|3643.26|3643.26|3643.26|3643.26|3643.26|3643.19|3643.19|0
1614262160000|2021-02-25 14:09:20|3643.42|3643.42|3643.42|3643.42|3643.42|3643.42|3643.42|3643.42|0
1614262180000|2021-02-25 14:09:40|3643.5|3643.5|3643.59|3643.59|3643.59|3643.59|3643.5|3643.5|0
1614262190000|2021-02-25 14:09:50|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|0
1614262200000|2021-02-25 14:10:00|3643.07|3643.07|3642.99|3642.99|3643.07|3643.07|3642.99|3642.99|0
1614262210000|2021-02-25 14:10:10|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|3643.15|0
1614262220000|2021-02-25 14:10:20|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|3643.23|0
1614262240000|2021-02-25 14:10:40|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|0
1614262250000|2021-02-25 14:10:50|3644|3644|3644|3644|3644|3644|3644|3644|0
1614262260000|2021-02-25 14:11:00|3644.12|3644.12|3644.24|3644.24|3644.24|3644.24|3644.12|3644.12|0
1614262270000|2021-02-25 14:11:10|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1614262280000|2021-02-25 14:11:20|3644.35|3644.35|3644.35|3644.35|3644.35|3644.35|3644.35|3644.35|0
1614262300000|2021-02-25 14:11:40|3644.24|3644.24|3644.02|3644.02|3644.24|3644.24|3644.02|3644.02|0
1614262310000|2021-02-25 14:11:50|3643.94|3643.94|3644.42|3644.42|3644.42|3644.42|3643.94|3643.94|0
1614262320000|2021-02-25 14:12:00|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|0
1614262330000|2021-02-25 14:12:10|3644.14|3644.14|3642.94|3642.94|3644.14|3644.14|3642.94|3642.94|0
1614262340000|2021-02-25 14:12:20|3642.55|3642.55|3642.15|3642.15|3642.55|3642.55|3642.15|3642.15|0
1614262370000|2021-02-25 14:12:50|3642.55|3642.55|3642.15|3642.15|3642.55|3642.55|3642.15|3642.15|0
1614262390000|2021-02-25 14:13:10|3642.07|3642.07|3641.92|3641.92|3642.07|3642.07|3641.92|3641.92|0
1614262410000|2021-02-25 14:13:30|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|3641.85|0
1614262420000|2021-02-25 14:13:40|3641.16|3641.16|3641.58|3641.58|3641.66|3641.66|3641.16|3641.16|0
1614262440000|2021-02-25 14:14:00|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|0
1614262450000|2021-02-25 14:14:10|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|0
1614262460000|2021-02-25 14:14:20|3642.3|3642.3|3642.78|3642.78|3642.78|3642.78|3642.3|3642.3|0
1614262470000|2021-02-25 14:14:30|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|3642.7|0
1614262480000|2021-02-25 14:14:40|3642.55|3642.55|3643.07|3643.07|3643.07|3643.07|3642.55|3642.55|0
1614262490000|2021-02-25 14:14:50|3643.22|3643.22|3642.97|3642.97|3643.22|3643.22|3642.97|3642.97|0
1614262500000|2021-02-25 14:15:00|3642.81|3642.81|3642.89|3642.89|3642.89|3642.89|3642.81|3642.81|0
1614262520000|2021-02-25 14:15:20|3643.05|3643.05|3643.73|3643.73|3643.73|3643.73|3643.05|3643.05|0
1614262540000|2021-02-25 14:15:40|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|3643.58|0
1614262560000|2021-02-25 14:16:00|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|3643.5|0
1614262570000|2021-02-25 14:16:10|3643.39|3643.39|3642.85|3642.85|3643.39|3643.39|3642.85|3642.85|0
1614262580000|2021-02-25 14:16:20|3642.74|3642.74|3642.74|3642.74|3642.74|3642.74|3642.74|3642.74|0
1614262610000|2021-02-25 14:16:50|3642.49|3642.49|3641.81|3641.81|3642.49|3642.49|3641.81|3641.81|0
1614262620000|2021-02-25 14:17:00|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|0
1614262660000|2021-02-25 14:17:40|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|0
1614262670000|2021-02-25 14:17:50|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|0
1614262680000|2021-02-25 14:18:00|3641.52|3641.52|3641.23|3641.23|3641.52|3641.52|3641.15|3641.15|0
1614262690000|2021-02-25 14:18:10|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|3639.18|0
1614262700000|2021-02-25 14:18:20|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|3639.26|0
1614262710000|2021-02-25 14:18:30|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|0
1614262720000|2021-02-25 14:18:40|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|0
1614262740000|2021-02-25 14:19:00|3639.35|3639.35|3639.44|3639.44|3639.44|3639.44|3639.35|3639.35|0
1614262760000|2021-02-25 14:19:20|3637.39|3637.39|3636.7|3636.7|3637.39|3637.39|3636.7|3636.7|0
1614262770000|2021-02-25 14:19:30|3636.79|3636.79|3637.18|3637.18|3637.18|3637.18|3636.79|3636.79|0
1614262780000|2021-02-25 14:19:40|3636.5|3636.5|3637.66|3637.66|3637.66|3637.66|3636.5|3636.5|0
1614262790000|2021-02-25 14:19:50|3637.4|3637.4|3636.71|3636.71|3637.4|3637.4|3636.71|3636.71|0
1614262820000|2021-02-25 14:20:20|3636.63|3636.63|3636.17|3636.17|3636.63|3636.63|3636.1|3636.1|0
1614262830000|2021-02-25 14:20:30|3636.09|3636.09|3635.61|3635.61|3636.09|3636.09|3635.61|3635.61|0
1614262840000|2021-02-25 14:20:40|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|0
1614262850000|2021-02-25 14:20:50|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|3635.49|0
1614262860000|2021-02-25 14:21:00|3635.54|3635.54|3635.39|3635.39|3635.94|3635.94|3635.39|3635.39|0
1614262890000|2021-02-25 14:21:30|3635.78|3635.78|3635.78|3635.78|3635.78|3635.78|3635.78|3635.78|0
1614262900000|2021-02-25 14:21:40|3635.87|3635.87|3635.79|3635.79|3635.87|3635.87|3635.79|3635.79|0
1614262910000|2021-02-25 14:21:50|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1614262920000|2021-02-25 14:22:00|3635.94|3635.94|3635.26|3635.26|3635.94|3635.94|3635.26|3635.26|0
1614262960000|2021-02-25 14:22:40|3636.62|3636.62|3637.47|3637.47|3637.47|3637.47|3636.62|3636.62|0
1614262970000|2021-02-25 14:22:50|3637.55|3637.55|3637.95|3637.95|3637.95|3637.95|3637.55|3637.55|0
1614262980000|2021-02-25 14:23:00|3637.55|3637.55|3637.72|3637.72|3637.72|3637.72|3637.55|3637.55|0
1614262990000|2021-02-25 14:23:10|3637.8|3637.8|3637.52|3637.52|3637.8|3637.8|3637.12|3637.12|0
1614263000000|2021-02-25 14:23:20|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|0
1614263020000|2021-02-25 14:23:40|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|3637.68|0
1614263030000|2021-02-25 14:23:50|3637.77|3637.77|3637.93|3637.93|3637.93|3637.93|3637.77|3637.77|0
1614263040000|2021-02-25 14:24:00|3638.36|3638.36|3638.36|3638.36|3638.36|3638.36|3638.36|3638.36|0
1614263050000|2021-02-25 14:24:10|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|0
1614263080000|2021-02-25 14:24:40|3637.72|3637.72|3637.72|3637.72|3637.72|3637.72|3637.72|3637.72|0
1614263100000|2021-02-25 14:25:00|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|0
1614263120000|2021-02-25 14:25:20|3637.21|3637.21|3637.31|3637.31|3637.31|3637.31|3637.21|3637.21|0
1614263130000|2021-02-25 14:25:30|3637.26|3637.26|3637.33|3637.33|3637.33|3637.33|3637.26|3637.26|0
1614263140000|2021-02-25 14:25:40|3637.48|3637.48|3637.41|3637.41|3637.48|3637.48|3637.17|3637.17|0
1614263150000|2021-02-25 14:25:50|3636.72|3636.72|3636.89|3636.89|3636.89|3636.89|3636.72|3636.72|0
1614263170000|2021-02-25 14:26:10|3637.29|3637.29|3637.29|3637.29|3638.08|3638.08|3637.29|3637.29|0
1614263180000|2021-02-25 14:26:20|3636.6|3636.6|3635.63|3635.63|3636.6|3636.6|3635.24|3635.24|0
1614263190000|2021-02-25 14:26:30|3635.69|3635.69|3635.95|3635.95|3636.19|3636.19|3635|3635|0
1614263200000|2021-02-25 14:26:40|3635.55|3635.55|3635.47|3635.47|3635.55|3635.55|3635.47|3635.47|0
1614263210000|2021-02-25 14:26:50|3635.71|3635.71|3635.71|3635.71|3635.71|3635.71|3635.71|3635.71|0
1614263220000|2021-02-25 14:27:00|3635.63|3635.63|3635.48|3635.48|3635.63|3635.63|3635.48|3635.48|0
1614263230000|2021-02-25 14:27:10|3635.65|3635.65|3636.05|3636.05|3636.05|3636.05|3635.65|3635.65|0
1614263240000|2021-02-25 14:27:20|3636.44|3636.44|3636.44|3636.44|3636.44|3636.44|3636.44|3636.44|0
1614263250000|2021-02-25 14:27:30|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1614263260000|2021-02-25 14:27:40|3636.92|3636.92|3637.61|3637.61|3637.61|3637.61|3636.92|3636.92|0
1614263270000|2021-02-25 14:27:50|3637.77|3637.77|3638.56|3638.56|3638.56|3638.56|3637.77|3637.77|0
1614263280000|2021-02-25 14:28:00|3638.68|3638.68|3640.73|3640.73|3640.73|3640.73|3638.68|3638.68|0
1614263290000|2021-02-25 14:28:10|3642.1|3642.1|3642.27|3642.27|3642.27|3642.27|3642.1|3642.1|0
1614263300000|2021-02-25 14:28:20|3642.95|3642.95|3643.74|3643.74|3643.74|3643.74|3642.95|3642.95|0
1614263310000|2021-02-25 14:28:30|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|3643.91|0
1614263320000|2021-02-25 14:28:40|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|3643.99|0
1614263340000|2021-02-25 14:29:00|3644.39|3644.39|3643.85|3643.85|3644.39|3644.39|3643.02|3643.02|0
1614263350000|2021-02-25 14:29:10|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|3643.16|0
1614263360000|2021-02-25 14:29:20|3643.56|3643.56|3644.64|3644.64|3644.64|3644.64|3643.56|3643.56|0
1614263370000|2021-02-25 14:29:30|3645.83|3645.83|3643.86|3643.86|3645.83|3645.83|3643.77|3643.77|0
1614263380000|2021-02-25 14:29:40|3643.69|3643.69|3643.01|3643.01|3643.69|3643.69|3643.01|3643.01|0
1614263390000|2021-02-25 14:29:50|3642.92|3642.92|3642.05|3642.05|3642.92|3642.92|3642.05|3642.05|0
1614263400000|2021-02-25 14:30:00|3641.94|3641.94|3643.93|3643.93|3645.05|3645.05|3641.94|3641.94|0
1614263410000|2021-02-25 14:30:10|3644.33|3644.33|3645.01|3645.01|3645.12|3645.12|3644.33|3644.33|0
1614263420000|2021-02-25 14:30:20|3644.62|3644.62|3646.01|3646.01|3646.01|3646.01|3644.22|3644.22|0
1614263430000|2021-02-25 14:30:30|3645.22|3645.22|3647.58|3647.58|3647.58|3647.58|3645.22|3645.22|0
1614263440000|2021-02-25 14:30:40|3647.98|3647.98|3647.9|3647.9|3647.98|3647.98|3647.83|3647.83|0
1614263450000|2021-02-25 14:30:50|3648.05|3648.05|3649.32|3649.32|3649.32|3649.32|3648.05|3648.05|0
1614263460000|2021-02-25 14:31:00|3648.53|3648.53|3648.93|3648.93|3648.93|3648.93|3648.53|3648.53|0
1614263470000|2021-02-25 14:31:10|3649.32|3649.32|3650.12|3650.12|3650.12|3650.12|3649.32|3649.32|0
1614263480000|2021-02-25 14:31:20|3652.16|3652.16|3652.96|3652.96|3652.96|3652.96|3652.16|3652.16|0
1614263490000|2021-02-25 14:31:30|3653.08|3653.08|3654.16|3654.16|3654.16|3654.16|3653.08|3653.08|0
1614263500000|2021-02-25 14:31:40|3655.35|3655.35|3655.01|3655.01|3655.35|3655.35|3654.55|3654.55|0
1614263510000|2021-02-25 14:31:50|3653.64|3653.64|3653.88|3653.88|3653.88|3653.88|3653.64|3653.64|0
1614263520000|2021-02-25 14:32:00|3653.96|3653.96|3654.62|3654.62|3655.15|3655.15|3653.96|3653.96|0
1614263530000|2021-02-25 14:32:10|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|3654.54|0
1614263540000|2021-02-25 14:32:20|3655.73|3655.73|3658.19|3658.19|3658.19|3658.19|3655.73|3655.73|0
1614263550000|2021-02-25 14:32:30|3656.82|3656.82|3656.43|3656.43|3656.82|3656.82|3656.43|3656.43|0
1614263560000|2021-02-25 14:32:40|3656.82|3656.82|3660.41|3660.41|3661.21|3661.21|3656.82|3656.82|0
1614263570000|2021-02-25 14:32:50|3661.6|3661.6|3666.53|3666.53|3666.53|3666.53|3660.89|3660.89|0
1614263580000|2021-02-25 14:33:00|3665.74|3665.74|3663.88|3663.88|3665.74|3665.74|3663.09|3663.09|0
1614263590000|2021-02-25 14:33:10|3664.28|3664.28|3664.03|3664.03|3665.07|3665.07|3664.03|3664.03|0
1614263600000|2021-02-25 14:33:20|3663.64|3663.64|3661.84|3661.84|3663.64|3663.64|3661.77|3661.77|0
1614263610000|2021-02-25 14:33:30|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|3661.44|0
1614263620000|2021-02-25 14:33:40|3661.84|3661.84|3661.44|3661.44|3661.84|3661.84|3661.04|3661.04|0
1614263630000|2021-02-25 14:33:50|3661.04|3661.04|3661.04|3661.04|3661.44|3661.44|3661.04|3661.04|0
1614263640000|2021-02-25 14:34:00|3660.36|3660.36|3660.92|3660.92|3660.92|3660.92|3660.36|3660.36|0
1614263650000|2021-02-25 14:34:10|3661.32|3661.32|3661.32|3661.32|3661.72|3661.72|3661.32|3661.32|0
1614263660000|2021-02-25 14:34:20|3660.92|3660.92|3660.41|3660.41|3660.92|3660.92|3660.41|3660.41|0
1614263670000|2021-02-25 14:34:30|3659.72|3659.72|3658.52|3658.52|3659.72|3659.72|3658.52|3658.52|0
1614263680000|2021-02-25 14:34:40|3658.12|3658.12|3657.33|3657.33|3658.12|3658.12|3656.93|3656.93|0
1614263690000|2021-02-25 14:34:50|3657.72|3657.72|3658.8|3658.8|3658.8|3658.8|3657.72|3657.72|0
1614263700000|2021-02-25 14:35:00|3659.6|3659.6|3659.76|3659.76|3659.76|3659.76|3659.6|3659.6|0
1614263710000|2021-02-25 14:35:10|3659.37|3659.37|3657.83|3657.83|3659.37|3659.37|3657.83|3657.83|0
1614263720000|2021-02-25 14:35:20|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|0
1614263730000|2021-02-25 14:35:30|3657.04|3657.04|3658.63|3658.63|3658.63|3658.63|3657.04|3657.04|0
1614263740000|2021-02-25 14:35:40|3658.78|3658.78|3657.27|3657.27|3658.85|3658.85|3657.27|3657.27|0
1614263750000|2021-02-25 14:35:50|3656.08|3656.08|3655.07|3655.07|3656.08|3656.08|3655.07|3655.07|0
1614263760000|2021-02-25 14:36:00|3654.95|3654.95|3654.55|3654.55|3654.95|3654.95|3654.55|3654.55|0
1614263770000|2021-02-25 14:36:10|3654.22|3654.22|3653.43|3653.43|3654.22|3654.22|3653.43|3653.43|0
1614263780000|2021-02-25 14:36:20|3652.63|3652.63|3651.07|3651.07|3652.63|3652.63|3650.36|3650.36|0
1614263790000|2021-02-25 14:36:30|3650.91|3650.91|3649.2|3649.2|3651.7|3651.7|3649.2|3649.2|0
1614263800000|2021-02-25 14:36:40|3649.12|3649.12|3647.7|3647.7|3649.12|3649.12|3647.7|3647.7|0
1614263810000|2021-02-25 14:36:50|3648.09|3648.09|3648.67|3648.67|3648.67|3648.67|3648.09|3648.09|0
1614263820000|2021-02-25 14:37:00|3648.55|3648.55|3645.76|3645.76|3648.55|3648.55|3645.76|3645.76|0
1614263830000|2021-02-25 14:37:10|3646.16|3646.16|3647.93|3647.93|3647.93|3647.93|3645.94|3645.94|0
1614263840000|2021-02-25 14:37:20|3648.32|3648.32|3646.27|3646.27|3648.32|3648.32|3646.27|3646.27|0
1614263850000|2021-02-25 14:37:30|3646.67|3646.67|3647.71|3647.71|3647.71|3647.71|3645.88|3645.88|0
1614263860000|2021-02-25 14:37:40|3647.77|3647.77|3648.41|3648.41|3648.41|3648.41|3647.77|3647.77|0
1614263870000|2021-02-25 14:37:50|3649.2|3649.2|3651.24|3651.24|3651.35|3651.35|3649.2|3649.2|0
1614263880000|2021-02-25 14:38:00|3651.48|3651.48|3649.1|3649.1|3651.48|3651.48|3649.1|3649.1|0
1614263890000|2021-02-25 14:38:10|3648.31|3648.31|3648.62|3648.62|3649.1|3649.1|3648.14|3648.14|0
1614263900000|2021-02-25 14:38:20|3648.23|3648.23|3647.83|3647.83|3648.23|3648.23|3647.83|3647.83|0
1614263910000|2021-02-25 14:38:30|3647.98|3647.98|3646.96|3646.96|3647.98|3647.98|3646.96|3646.96|0
1614263930000|2021-02-25 14:38:50|3647.3|3647.3|3646.31|3646.31|3647.98|3647.98|3646.31|3646.31|0
1614263940000|2021-02-25 14:39:00|3646.1|3646.1|3644.9|3644.9|3646.1|3646.1|3644.9|3644.9|0
1614263950000|2021-02-25 14:39:10|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|0
1614263960000|2021-02-25 14:39:20|3646.01|3646.01|3643.63|3643.63|3646.01|3646.01|3643.63|3643.63|0
1614263970000|2021-02-25 14:39:30|3643.23|3643.23|3642.92|3642.92|3643.32|3643.32|3642.92|3642.92|0
1614263990000|2021-02-25 14:39:50|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|3643.32|0
1614264000000|2021-02-25 14:40:00|3643.23|3643.23|3643.07|3643.07|3643.23|3643.23|3643.07|3643.07|0
1614264010000|2021-02-25 14:40:10|3643.86|3643.86|3643.53|3643.53|3643.86|3643.86|3643.53|3643.53|0
1614264020000|2021-02-25 14:40:20|3643.93|3643.93|3643.53|3643.53|3643.93|3643.93|3643.53|3643.53|0
1614264030000|2021-02-25 14:40:30|3643.21|3643.21|3644.14|3644.14|3644.29|3644.29|3643.21|3643.21|0
1614264040000|2021-02-25 14:40:40|3644.94|3644.94|3645.18|3645.18|3645.18|3645.18|3644.94|3644.94|0
1614264050000|2021-02-25 14:40:50|3644.77|3644.77|3644.37|3644.37|3644.77|3644.77|3644.37|3644.37|0
1614264060000|2021-02-25 14:41:00|3644.23|3644.23|3645.02|3645.02|3645.02|3645.02|3644.23|3644.23|0
1614264070000|2021-02-25 14:41:10|3644.86|3644.86|3645.11|3645.11|3645.27|3645.27|3644.86|3644.86|0
1614264080000|2021-02-25 14:41:20|3644.71|3644.71|3643.94|3643.94|3644.71|3644.71|3643.86|3643.86|0
1614264090000|2021-02-25 14:41:30|3644.73|3644.73|3645.85|3645.85|3645.85|3645.85|3644.73|3644.73|0
1614264100000|2021-02-25 14:41:40|3646.25|3646.25|3644.91|3644.91|3646.25|3646.25|3644.91|3644.91|0
1614264110000|2021-02-25 14:41:50|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1614264120000|2021-02-25 14:42:00|3645.64|3645.64|3646.37|3646.37|3646.57|3646.57|3645.24|3645.24|0
1614264130000|2021-02-25 14:42:10|3646.07|3646.07|3646.71|3646.71|3647.11|3647.11|3645.92|3645.92|0
1614264140000|2021-02-25 14:42:20|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|0
1614264150000|2021-02-25 14:42:30|3646.1|3646.1|3645.31|3645.31|3646.9|3646.9|3645.31|3645.31|0
1614264160000|2021-02-25 14:42:40|3645.06|3645.06|3644.69|3644.69|3645.21|3645.21|3644.69|3644.69|0
1614264180000|2021-02-25 14:43:00|3644.61|3644.61|3644.61|3644.61|3644.69|3644.69|3644.61|3644.61|0
1614264190000|2021-02-25 14:43:10|3644.34|3644.34|3644.51|3644.51|3644.51|3644.51|3644.34|3644.34|0
1614264200000|2021-02-25 14:43:20|3644.43|3644.43|3642.38|3642.38|3644.43|3644.43|3642.38|3642.38|0
1614264210000|2021-02-25 14:43:30|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|0
1614264220000|2021-02-25 14:43:40|3642.47|3642.47|3642.73|3642.73|3642.74|3642.74|3642.39|3642.39|0
1614264240000|2021-02-25 14:44:00|3643.13|3643.13|3642.73|3642.73|3643.13|3643.13|3642.73|3642.73|0
1614264250000|2021-02-25 14:44:10|3642.33|3642.33|3642.65|3642.65|3642.65|3642.65|3642.25|3642.25|0
1614264270000|2021-02-25 14:44:30|3643.33|3643.33|3643.67|3643.67|3643.67|3643.67|3643.28|3643.28|0
1614264280000|2021-02-25 14:44:40|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|3644.07|0
1614264290000|2021-02-25 14:44:50|3642.48|3642.48|3644.3|3644.3|3644.3|3644.3|3642.43|3642.43|0
1614264300000|2021-02-25 14:45:00|3644.23|3644.23|3644.08|3644.08|3644.23|3644.23|3644.08|3644.08|0
1614264310000|2021-02-25 14:45:10|3643.68|3643.68|3643.74|3643.74|3644.14|3644.14|3643.68|3643.68|0
1614264330000|2021-02-25 14:45:30|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|0
1614264340000|2021-02-25 14:45:40|3644.22|3644.22|3644.14|3644.14|3644.22|3644.22|3644.14|3644.14|0
1614264350000|2021-02-25 14:45:50|3644.54|3644.54|3643.46|3643.46|3644.54|3644.54|3643.46|3643.46|0
1614264360000|2021-02-25 14:46:00|3642.77|3642.77|3643.46|3643.46|3643.46|3643.46|3642.77|3642.77|0
1614264370000|2021-02-25 14:46:10|3643.85|3643.85|3644|3644|3645.08|3645.08|3643.85|3643.85|0
1614264380000|2021-02-25 14:46:20|3644.12|3644.12|3643.56|3643.56|3644.24|3644.24|3643.56|3643.56|0
1614264410000|2021-02-25 14:46:50|3643.48|3643.48|3643.39|3643.39|3643.48|3643.48|3643.39|3643.39|0
1614264420000|2021-02-25 14:47:00|3643.2|3643.2|3642.64|3642.64|3643.2|3643.2|3642.64|3642.64|0
1614264440000|2021-02-25 14:47:20|3641.95|3641.95|3642.35|3642.35|3642.35|3642.35|3641.95|3641.95|0
1614264450000|2021-02-25 14:47:30|3642.51|3642.51|3643.41|3643.41|3643.41|3643.41|3642.51|3642.51|0
1614264480000|2021-02-25 14:48:00|3643.02|3643.02|3642.62|3642.62|3643.02|3643.02|3642.62|3642.62|0
1614264490000|2021-02-25 14:48:10|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|3642.47|0
1614264500000|2021-02-25 14:48:20|3642.39|3642.39|3641.43|3641.43|3642.39|3642.39|3641.43|3641.43|0
1614264510000|2021-02-25 14:48:30|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|3641.51|0
1614264520000|2021-02-25 14:48:40|3641.11|3641.11|3639.74|3639.74|3641.11|3641.11|3639.74|3639.74|0
1614264530000|2021-02-25 14:48:50|3639.9|3639.9|3640.64|3640.64|3640.64|3640.64|3639.9|3639.9|0
1614264550000|2021-02-25 14:49:10|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|0
1614264560000|2021-02-25 14:49:20|3639.87|3639.87|3639.95|3639.95|3639.95|3639.95|3639.87|3639.87|0
1614264580000|2021-02-25 14:49:40|3639.78|3639.78|3640.18|3640.18|3640.86|3640.86|3639.78|3639.78|0
1614264600000|2021-02-25 14:50:00|3639.96|3639.96|3639.48|3639.48|3640.16|3640.16|3639.48|3639.48|0
1614264610000|2021-02-25 14:50:10|3639.08|3639.08|3638.96|3638.96|3639.08|3639.08|3638.96|3638.96|0
1614264630000|2021-02-25 14:50:30|3639.36|3639.36|3638.17|3638.17|3639.36|3639.36|3638.17|3638.17|0
1614264640000|2021-02-25 14:50:40|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|3637.77|0
1614264650000|2021-02-25 14:50:50|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|0
1614264660000|2021-02-25 14:51:00|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|0
1614264670000|2021-02-25 14:51:10|3637.72|3637.72|3637.95|3637.95|3638.03|3638.03|3637.63|3637.63|0
1614264680000|2021-02-25 14:51:20|3637.55|3637.55|3637.95|3637.95|3637.95|3637.95|3637.55|3637.55|0
1614264690000|2021-02-25 14:51:30|3637.7|3637.7|3637.3|3637.3|3637.7|3637.7|3637.3|3637.3|0
1614264700000|2021-02-25 14:51:40|3637.41|3637.41|3637.33|3637.33|3637.41|3637.41|3637.33|3637.33|0
1614264710000|2021-02-25 14:51:50|3637.72|3637.72|3637.64|3637.64|3637.72|3637.72|3637.64|3637.64|0
1614264720000|2021-02-25 14:52:00|3637.47|3637.47|3635.89|3635.89|3637.47|3637.47|3635.77|3635.77|0
1614264730000|2021-02-25 14:52:10|3636.05|3636.05|3636.05|3636.05|3636.05|3636.05|3636.05|3636.05|0
1614264740000|2021-02-25 14:52:20|3636.39|3636.39|3636|3636|3636.39|3636.39|3636|3636|0
1614264750000|2021-02-25 14:52:30|3636.16|3636.16|3637.51|3637.51|3637.51|3637.51|3636.16|3636.16|0
1614264760000|2021-02-25 14:52:40|3637.9|3637.9|3638.85|3638.85|3638.85|3638.85|3637.9|3637.9|0
1614264770000|2021-02-25 14:52:50|3638.93|3638.93|3638.69|3638.69|3639.15|3639.15|3638.69|3638.69|0
1614264780000|2021-02-25 14:53:00|3639.08|3639.08|3640.58|3640.58|3640.58|3640.58|3639.08|3639.08|0
1614264790000|2021-02-25 14:53:10|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|3640.98|0
1614264800000|2021-02-25 14:53:20|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|0
1614264810000|2021-02-25 14:53:30|3640.46|3640.46|3640.29|3640.29|3640.46|3640.46|3640.29|3640.29|0
1614264820000|2021-02-25 14:53:40|3640.38|3640.38|3638.71|3638.71|3640.38|3640.38|3638.71|3638.71|0
1614264830000|2021-02-25 14:53:50|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|0
1614264840000|2021-02-25 14:54:00|3637.97|3637.97|3637.4|3637.4|3637.97|3637.97|3637.4|3637.4|0
1614264850000|2021-02-25 14:54:10|3638.08|3638.08|3637.67|3637.67|3638.08|3638.08|3637.67|3637.67|0
1614264870000|2021-02-25 14:54:30|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|3637.6|0
1614264880000|2021-02-25 14:54:40|3637.68|3637.68|3638.08|3638.08|3638.08|3638.08|3637.68|3637.68|0
1614264890000|2021-02-25 14:54:50|3638.13|3638.13|3637.74|3637.74|3638.13|3638.13|3637.74|3637.74|0
1614264900000|2021-02-25 14:55:00|3637.65|3637.65|3636.63|3636.63|3637.65|3637.65|3636.63|3636.63|0
1614264920000|2021-02-25 14:55:20|3637.42|3637.42|3636.17|3636.17|3637.86|3637.86|3636.17|3636.17|0
1614264930000|2021-02-25 14:55:30|3636.28|3636.28|3636.19|3636.19|3636.28|3636.28|3636.19|3636.19|0
1614264940000|2021-02-25 14:55:40|3636.09|3636.09|3636.38|3636.38|3636.38|3636.38|3635.98|3635.98|0
1614264950000|2021-02-25 14:55:50|3636.23|3636.23|3636.15|3636.15|3636.23|3636.23|3636.15|3636.15|0
1614264960000|2021-02-25 14:56:00|3636.48|3636.48|3636.72|3636.72|3636.88|3636.88|3636.48|3636.48|0
1614265000000|2021-02-25 14:56:40|3637.06|3637.06|3636.72|3636.72|3637.06|3637.06|3636.72|3636.72|0
1614265010000|2021-02-25 14:56:50|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1614265020000|2021-02-25 14:57:00|3637.22|3637.22|3637.47|3637.47|3637.47|3637.47|3637.22|3637.22|0
1614265030000|2021-02-25 14:57:10|3637.87|3637.87|3637.78|3637.78|3637.87|3637.87|3637.78|3637.78|0
1614265040000|2021-02-25 14:57:20|3638.18|3638.18|3637.42|3637.42|3638.18|3638.18|3637.42|3637.42|0
1614265050000|2021-02-25 14:57:30|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|3638.1|0
1614265060000|2021-02-25 14:57:40|3638.21|3638.21|3638.72|3638.72|3638.72|3638.72|3638.21|3638.21|0
1614265070000|2021-02-25 14:57:50|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|0
1614265080000|2021-02-25 14:58:00|3638.77|3638.77|3640.29|3640.29|3640.29|3640.29|3638.77|3638.77|0
1614265090000|2021-02-25 14:58:10|3640.69|3640.69|3640.29|3640.29|3640.69|3640.69|3640.29|3640.29|0
1614265100000|2021-02-25 14:58:20|3640.97|3640.97|3642.1|3642.1|3642.1|3642.1|3640.97|3640.97|0
1614265110000|2021-02-25 14:58:30|3642.26|3642.26|3642.14|3642.14|3642.26|3642.26|3642.14|3642.14|0
1614265120000|2021-02-25 14:58:40|3642.53|3642.53|3642.53|3642.53|3642.53|3642.53|3642.53|3642.53|0
1614265140000|2021-02-25 14:59:00|3642.93|3642.93|3645.02|3645.02|3645.02|3645.02|3642.93|3642.93|0
1614265150000|2021-02-25 14:59:10|3644.91|3644.91|3644.86|3644.86|3644.91|3644.91|3644.86|3644.86|0
1614265170000|2021-02-25 14:59:30|3645.19|3645.19|3645.43|3645.43|3645.43|3645.43|3645.19|3645.19|0
1614265180000|2021-02-25 14:59:40|3645.36|3645.36|3644.32|3644.32|3645.36|3645.36|3644.32|3644.32|0
1614265190000|2021-02-25 14:59:50|3643.53|3643.53|3642.52|3642.52|3643.53|3643.53|3642.52|3642.52|0
1614265200000|2021-02-25 15:00:00|3642.13|3642.13|3641.32|3641.32|3642.52|3642.52|3641.32|3641.32|0
1614265210000|2021-02-25 15:00:10|3640.92|3640.92|3640.24|3640.24|3640.92|3640.92|3640.24|3640.24|0
1614265220000|2021-02-25 15:00:20|3640.92|3640.92|3640.87|3640.87|3640.92|3640.92|3640.7|3640.7|0
1614265240000|2021-02-25 15:00:40|3640.79|3640.79|3641.27|3641.27|3641.27|3641.27|3640.79|3640.79|0
1614265250000|2021-02-25 15:00:50|3641.11|3641.11|3641.14|3641.14|3641.22|3641.22|3641.06|3641.06|0
1614265260000|2021-02-25 15:01:00|3641.54|3641.54|3641.09|3641.09|3641.54|3641.54|3641.09|3641.09|0
1614265280000|2021-02-25 15:01:20|3640.69|3640.69|3640.69|3640.69|3640.69|3640.69|3640.61|3640.61|0
1614265300000|2021-02-25 15:01:40|3640.62|3640.62|3640.62|3640.62|3640.62|3640.62|3640.62|3640.62|0
1614265310000|2021-02-25 15:01:50|3640.5|3640.5|3639.55|3639.55|3640.5|3640.5|3639.55|3639.55|0
1614265320000|2021-02-25 15:02:00|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|3637.84|0
1614265330000|2021-02-25 15:02:10|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|0
1614265340000|2021-02-25 15:02:20|3637.05|3637.05|3636.2|3636.2|3637.05|3637.05|3636.2|3636.2|0
1614265350000|2021-02-25 15:02:30|3636.12|3636.12|3635.78|3635.78|3636.12|3636.12|3635.78|3635.78|0
1614265360000|2021-02-25 15:02:40|3635.39|3635.39|3635.39|3635.39|3635.39|3635.39|3635.39|3635.39|0
1614265370000|2021-02-25 15:02:50|3635.47|3635.47|3636.03|3636.03|3636.03|3636.03|3635.47|3635.47|0
1614265380000|2021-02-25 15:03:00|3636.43|3636.43|3637.07|3637.07|3637.07|3637.07|3636.43|3636.43|0
1614265400000|2021-02-25 15:03:20|3636.39|3636.39|3636.17|3636.17|3637.54|3637.54|3636.17|3636.17|0
1614265410000|2021-02-25 15:03:30|3636.52|3636.52|3636.52|3636.52|3636.52|3636.52|3636.52|3636.52|0
1614265420000|2021-02-25 15:03:40|3637.2|3637.2|3637.12|3637.12|3637.2|3637.2|3637.12|3637.12|0
1614265430000|2021-02-25 15:03:50|3637.51|3637.51|3638.92|3638.92|3638.92|3638.92|3637.51|3637.51|0
1614265440000|2021-02-25 15:04:00|3639|3639|3639.73|3639.73|3640|3640|3638.38|3638.38|0
1614265450000|2021-02-25 15:04:10|3639.34|3639.34|3638.78|3638.78|3639.34|3639.34|3638.78|3638.78|0
1614265460000|2021-02-25 15:04:20|3639.46|3639.46|3639.46|3639.46|3639.46|3639.46|3639.46|3639.46|0
1614265470000|2021-02-25 15:04:30|3639.71|3639.71|3640.04|3640.04|3640.04|3640.04|3639.71|3639.71|0
1614265480000|2021-02-25 15:04:40|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|0
1614265490000|2021-02-25 15:04:50|3639.31|3639.31|3638.24|3638.24|3639.71|3639.71|3638.24|3638.24|0
1614265500000|2021-02-25 15:05:00|3637.85|3637.85|3637.92|3637.92|3637.92|3637.92|3637.85|3637.85|0
1614265510000|2021-02-25 15:05:10|3637.67|3637.67|3637.46|3637.46|3637.67|3637.67|3637.46|3637.46|0
1614265520000|2021-02-25 15:05:20|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|3637.06|0
1614265530000|2021-02-25 15:05:30|3636.27|3636.27|3634.62|3634.62|3637.54|3637.54|3634.62|3634.62|0
1614265540000|2021-02-25 15:05:40|3634.4|3634.4|3634.4|3634.4|3635.2|3635.2|3634.4|3634.4|0
1614265550000|2021-02-25 15:05:50|3634.32|3634.32|3634.4|3634.4|3634.4|3634.4|3634.32|3634.32|0
1614265560000|2021-02-25 15:06:00|3634.28|3634.28|3634.75|3634.75|3634.75|3634.75|3634.28|3634.28|0
1614265570000|2021-02-25 15:06:10|3634.36|3634.36|3633.22|3633.22|3634.36|3634.36|3633.22|3633.22|0
1614265580000|2021-02-25 15:06:20|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|0
1614265590000|2021-02-25 15:06:30|3633.85|3633.85|3632.43|3632.43|3633.85|3633.85|3632.43|3632.43|0
1614265600000|2021-02-25 15:06:40|3632.01|3632.01|3631.56|3631.56|3632.36|3632.36|3631.56|3631.56|0
1614265620000|2021-02-25 15:07:00|3631.48|3631.48|3632.16|3632.16|3632.16|3632.16|3631.48|3631.48|0
1614265630000|2021-02-25 15:07:10|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|3632.41|0
1614265640000|2021-02-25 15:07:20|3633.09|3633.09|3634.17|3634.17|3634.17|3634.17|3633.09|3633.09|0
1614265650000|2021-02-25 15:07:30|3634.57|3634.57|3634.42|3634.42|3634.57|3634.57|3634.42|3634.42|0
1614265660000|2021-02-25 15:07:40|3635.1|3635.1|3635.29|3635.29|3635.29|3635.29|3635.1|3635.1|0
1614265670000|2021-02-25 15:07:50|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|3635.98|0
1614265680000|2021-02-25 15:08:00|3635.58|3635.58|3635.42|3635.42|3635.58|3635.58|3635.42|3635.42|0
1614265690000|2021-02-25 15:08:10|3635.59|3635.59|3637.29|3637.29|3637.29|3637.29|3635.59|3635.59|0
1614265700000|2021-02-25 15:08:20|3636.5|3636.5|3635.13|3635.13|3636.61|3636.61|3635.13|3635.13|0
1614265710000|2021-02-25 15:08:30|3634.74|3634.74|3633.77|3633.77|3634.74|3634.74|3633.77|3633.77|0
1614265720000|2021-02-25 15:08:40|3633.94|3633.94|3635.3|3635.3|3635.3|3635.3|3633.94|3633.94|0
1614265730000|2021-02-25 15:08:50|3635.36|3635.36|3635.5|3635.5|3635.5|3635.5|3635.36|3635.36|0
1614265740000|2021-02-25 15:09:00|3634.71|3634.71|3633.23|3633.23|3634.71|3634.71|3633.23|3633.23|0
1614265760000|2021-02-25 15:09:20|3632.84|3632.84|3632.44|3632.44|3632.84|3632.84|3632.04|3632.04|0
1614265770000|2021-02-25 15:09:30|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|0
1614265780000|2021-02-25 15:09:40|3632.44|3632.44|3632.44|3632.44|3632.44|3632.44|3632.44|3632.44|0
1614265790000|2021-02-25 15:09:50|3632.84|3632.84|3633.23|3633.23|3633.23|3633.23|3632.44|3632.44|0
1614265800000|2021-02-25 15:10:00|3633.73|3633.73|3633.96|3633.96|3634.52|3634.52|3633.73|3633.73|0
1614265810000|2021-02-25 15:10:10|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|0
1614265820000|2021-02-25 15:10:20|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|3633.66|0
1614265830000|2021-02-25 15:10:30|3633.26|3633.26|3633.47|3633.47|3633.86|3633.86|3633.18|3633.18|0
1614265840000|2021-02-25 15:10:40|3633.07|3633.07|3634.59|3634.59|3634.59|3634.59|3633.07|3633.07|0
1614265850000|2021-02-25 15:10:50|3634.51|3634.51|3634.19|3634.19|3634.75|3634.75|3634.19|3634.19|0
1614265860000|2021-02-25 15:11:00|3634.98|3634.98|3639.13|3639.13|3639.22|3639.22|3634.98|3634.98|0
1614265890000|2021-02-25 15:11:30|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|0
1614265900000|2021-02-25 15:11:40|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1614265910000|2021-02-25 15:11:50|3637.94|3637.94|3637.03|3637.03|3637.94|3637.94|3636.9|3636.9|0
1614265920000|2021-02-25 15:12:00|3636.35|3636.35|3636.58|3636.58|3636.74|3636.74|3636.35|3636.35|0
1614265930000|2021-02-25 15:12:10|3635.39|3635.39|3635.61|3635.61|3635.61|3635.61|3634.93|3634.93|0
1614265950000|2021-02-25 15:12:30|3636.29|3636.29|3636.35|3636.35|3636.35|3636.35|3636.29|3636.29|0
1614265960000|2021-02-25 15:12:40|3636.5|3636.5|3635.87|3635.87|3636.5|3636.5|3635.7|3635.7|0
1614265970000|2021-02-25 15:12:50|3635.95|3635.95|3636.51|3636.51|3636.83|3636.83|3635.95|3635.95|0
1614265980000|2021-02-25 15:13:00|3637.31|3637.31|3635.97|3635.97|3637.47|3637.47|3635.89|3635.89|0
1614265990000|2021-02-25 15:13:10|3635.8|3635.8|3635.49|3635.49|3635.89|3635.89|3635.09|3635.09|0
1614266000000|2021-02-25 15:13:20|3636.17|3636.17|3636.42|3636.42|3636.42|3636.42|3635.78|3635.78|0
1614266010000|2021-02-25 15:13:30|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|0
1614266030000|2021-02-25 15:13:50|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|3637.9|0
1614266040000|2021-02-25 15:14:00|3638.06|3638.06|3637.77|3637.77|3638.06|3638.06|3637.37|3637.37|0
1614266050000|2021-02-25 15:14:10|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|3636.98|0
1614266060000|2021-02-25 15:14:20|3637.77|3637.77|3637.77|3637.77|3638.17|3638.17|3637.77|3637.77|0
1614266070000|2021-02-25 15:14:30|3637.7|3637.7|3637.77|3637.77|3637.77|3637.77|3637.7|3637.7|0
1614266100000|2021-02-25 15:15:00|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|3638.17|0
1614266110000|2021-02-25 15:15:10|3638.56|3638.56|3638.96|3638.96|3638.96|3638.96|3638.56|3638.56|0
1614266120000|2021-02-25 15:15:20|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|3639.13|0
1614266130000|2021-02-25 15:15:30|3639.29|3639.29|3638.9|3638.9|3639.29|3639.29|3638.9|3638.9|0
1614266140000|2021-02-25 15:15:40|3638.65|3638.65|3638.42|3638.42|3638.65|3638.65|3638.25|3638.25|0
1614266150000|2021-02-25 15:15:50|3638.81|3638.81|3638.81|3638.81|3638.81|3638.81|3638.42|3638.42|0
1614266160000|2021-02-25 15:16:00|3639.61|3639.61|3640|3640|3640|3640|3639.61|3639.61|0
1614266180000|2021-02-25 15:16:20|3639.61|3639.61|3639.61|3639.61|3639.61|3639.61|3639.61|3639.61|0
1614266190000|2021-02-25 15:16:30|3639.68|3639.68|3639.76|3639.76|3639.76|3639.76|3639.68|3639.68|0
1614266200000|2021-02-25 15:16:40|3639.37|3639.37|3639.53|3639.53|3639.53|3639.53|3639.37|3639.37|0
1614266210000|2021-02-25 15:16:50|3639.93|3639.93|3641.04|3641.04|3641.04|3641.04|3639.93|3639.93|0
1614266220000|2021-02-25 15:17:00|3641.73|3641.73|3641.81|3641.81|3641.81|3641.81|3641.56|3641.56|0
1614266230000|2021-02-25 15:17:10|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|3641.98|0
1614266240000|2021-02-25 15:17:20|3641.89|3641.89|3642.29|3642.29|3642.29|3642.29|3641.89|3641.89|0
1614266260000|2021-02-25 15:17:40|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|0
1614266270000|2021-02-25 15:17:50|3642.85|3642.85|3642.85|3642.85|3642.85|3642.85|3642.85|3642.85|0
1614266280000|2021-02-25 15:18:00|3642.94|3642.94|3641.92|3641.92|3642.94|3642.94|3641.92|3641.92|0
1614266290000|2021-02-25 15:18:10|3642.32|3642.32|3641.5|3641.5|3642.32|3642.32|3641.5|3641.5|0
1614266300000|2021-02-25 15:18:20|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|0
1614266310000|2021-02-25 15:18:30|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1614266340000|2021-02-25 15:19:00|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|3641.07|0
1614266350000|2021-02-25 15:19:10|3640.39|3640.39|3640.99|3640.99|3641.07|3641.07|3640.39|3640.39|0
1614266360000|2021-02-25 15:19:20|3640.59|3640.59|3639.94|3639.94|3640.99|3640.99|3639.94|3639.94|0
1614266370000|2021-02-25 15:19:30|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|0
1614266380000|2021-02-25 15:19:40|3639.7|3639.7|3642.54|3642.54|3642.54|3642.54|3639.7|3639.7|0
1614266400000|2021-02-25 15:20:00|3642.7|3642.7|3642.87|3642.87|3642.87|3642.87|3642.7|3642.7|0
1614266410000|2021-02-25 15:20:10|3642.95|3642.95|3642.56|3642.56|3642.95|3642.95|3642.56|3642.56|0
1614266430000|2021-02-25 15:20:30|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|0
1614266440000|2021-02-25 15:20:40|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|3642.56|0
1614266450000|2021-02-25 15:20:50|3642.5|3642.5|3642.5|3642.5|3642.5|3642.5|3642.5|3642.5|0
1614266460000|2021-02-25 15:21:00|3643.19|3643.19|3645.23|3645.23|3645.23|3645.23|3643.19|3643.19|0
1614266470000|2021-02-25 15:21:10|3645.92|3645.92|3645.55|3645.55|3646.31|3646.31|3645.55|3645.55|0
1614266480000|2021-02-25 15:21:20|3644.87|3644.87|3644.87|3644.87|3644.87|3644.87|3644.87|3644.87|0
1614266490000|2021-02-25 15:21:30|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|0
1614266500000|2021-02-25 15:21:40|3644.93|3644.93|3644.93|3644.93|3644.93|3644.93|3644.93|3644.93|0
1614266510000|2021-02-25 15:21:50|3644.14|3644.14|3645|3645|3645|3645|3644.14|3644.14|0
1614266520000|2021-02-25 15:22:00|3643.81|3643.81|3644.21|3644.21|3644.21|3644.21|3643.81|3643.81|0
1614266530000|2021-02-25 15:22:10|3644.37|3644.37|3644.37|3644.37|3644.37|3644.37|3644.37|3644.37|0
1614266540000|2021-02-25 15:22:20|3644.45|3644.45|3644.85|3644.85|3644.85|3644.85|3644.45|3644.45|0
1614266550000|2021-02-25 15:22:30|3644.06|3644.06|3643.56|3643.56|3644.06|3644.06|3643.56|3643.56|0
1614266560000|2021-02-25 15:22:40|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|0
1614266580000|2021-02-25 15:23:00|3643.73|3643.73|3643.56|3643.56|3643.73|3643.73|3643.56|3643.56|0
1614266590000|2021-02-25 15:23:10|3643.96|3643.96|3644.35|3644.35|3644.35|3644.35|3643.96|3643.96|0
1614266600000|2021-02-25 15:23:20|3645.72|3645.72|3647.29|3647.29|3647.46|3647.46|3645.72|3645.72|0
1614266620000|2021-02-25 15:23:40|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1614266640000|2021-02-25 15:24:00|3646.21|3646.21|3646.87|3646.87|3646.87|3646.87|3646.21|3646.21|0
1614266650000|2021-02-25 15:24:10|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1614266660000|2021-02-25 15:24:20|3647.95|3647.95|3648.66|3648.66|3648.66|3648.66|3647.95|3647.95|0
1614266680000|2021-02-25 15:24:40|3648.88|3648.88|3648.27|3648.27|3649.11|3649.11|3648.27|3648.27|0
1614266700000|2021-02-25 15:25:00|3647.88|3647.88|3647.82|3647.82|3647.88|3647.88|3647.82|3647.82|0
1614266710000|2021-02-25 15:25:10|3647.74|3647.74|3646.21|3646.21|3647.74|3647.74|3646.21|3646.21|0
1614266720000|2021-02-25 15:25:20|3646.33|3646.33|3645.33|3645.33|3646.33|3646.33|3645.33|3645.33|0
1614266730000|2021-02-25 15:25:30|3645.25|3645.25|3645.37|3645.37|3645.37|3645.37|3645.25|3645.25|0
1614266740000|2021-02-25 15:25:40|3645.76|3645.76|3645.37|3645.37|3645.76|3645.76|3645.37|3645.37|0
1614266750000|2021-02-25 15:25:50|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|3645.76|0
1614266760000|2021-02-25 15:26:00|3645.87|3645.87|3646.69|3646.69|3646.69|3646.69|3645.87|3645.87|0
1614266780000|2021-02-25 15:26:20|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|3646.54|0
1614266790000|2021-02-25 15:26:30|3646.94|3646.94|3647.62|3647.62|3647.62|3647.62|3646.94|3646.94|0
1614266800000|2021-02-25 15:26:40|3648.02|3648.02|3647.93|3647.93|3648.02|3648.02|3647.93|3647.93|0
1614266820000|2021-02-25 15:27:00|3648.08|3648.08|3647.29|3647.29|3648.08|3648.08|3647.29|3647.29|0
1614266830000|2021-02-25 15:27:10|3647.04|3647.04|3646.58|3646.58|3647.04|3647.04|3646.28|3646.28|0
1614266840000|2021-02-25 15:27:20|3646.66|3646.66|3646.58|3646.58|3646.66|3646.66|3646.58|3646.58|0
1614266850000|2021-02-25 15:27:30|3646.97|3646.97|3647.29|3647.29|3647.29|3647.29|3646.89|3646.89|0
1614266860000|2021-02-25 15:27:40|3647.45|3647.45|3647.37|3647.37|3647.45|3647.45|3647.37|3647.37|0
1614266870000|2021-02-25 15:27:50|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|3647.29|0
1614266880000|2021-02-25 15:28:00|3647.45|3647.45|3647.6|3647.6|3647.6|3647.6|3647.45|3647.45|0
1614266890000|2021-02-25 15:28:10|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|3647.21|0
1614266900000|2021-02-25 15:28:20|3647.15|3647.15|3646.51|3646.51|3647.15|3647.15|3646.51|3646.51|0
1614266920000|2021-02-25 15:28:40|3646.39|3646.39|3646.22|3646.22|3646.39|3646.39|3646.22|3646.22|0
1614266930000|2021-02-25 15:28:50|3646.1|3646.1|3646.25|3646.25|3646.25|3646.25|3646.1|3646.1|0
1614266940000|2021-02-25 15:29:00|3644.67|3644.67|3645.12|3645.12|3645.12|3645.12|3644.67|3644.67|0
1614266950000|2021-02-25 15:29:10|3644.72|3644.72|3642.43|3642.43|3644.72|3644.72|3642.43|3642.43|0
1614266960000|2021-02-25 15:29:20|3642.35|3642.35|3641.56|3641.56|3642.35|3642.35|3641.56|3641.56|0
1614266970000|2021-02-25 15:29:30|3642.24|3642.24|3641.76|3641.76|3642.24|3642.24|3641.76|3641.76|0
1614266990000|2021-02-25 15:29:50|3641.84|3641.84|3642.09|3642.09|3642.09|3642.09|3641.84|3641.84|0
1614267000000|2021-02-25 15:30:00|3642.49|3642.49|3641.76|3641.76|3642.49|3642.49|3641.76|3641.76|0
1614267010000|2021-02-25 15:30:10|3641.36|3641.36|3639.97|3639.97|3641.36|3641.36|3639.97|3639.97|0
1614267030000|2021-02-25 15:30:30|3640.37|3640.37|3640.29|3640.29|3640.85|3640.85|3640.29|3640.29|0
1614267040000|2021-02-25 15:30:40|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1614267060000|2021-02-25 15:31:00|3640.6|3640.6|3640.44|3640.44|3640.6|3640.6|3640.44|3640.44|0
1614267070000|2021-02-25 15:31:10|3639.75|3639.75|3640.44|3640.44|3640.44|3640.44|3639.75|3639.75|0
1614267080000|2021-02-25 15:31:20|3641.8|3641.8|3640.97|3640.97|3641.8|3641.8|3640.97|3640.97|0
1614267090000|2021-02-25 15:31:30|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|3642.16|0
1614267100000|2021-02-25 15:31:40|3641.79|3641.79|3641.48|3641.48|3641.79|3641.79|3641.31|3641.31|0
1614267110000|2021-02-25 15:31:50|3642.16|3642.16|3641.95|3641.95|3642.16|3642.16|3641.95|3641.95|0
1614267120000|2021-02-25 15:32:00|3642.34|3642.34|3641.23|3641.23|3642.34|3642.34|3641.15|3641.15|0
1614267140000|2021-02-25 15:32:20|3641.63|3641.63|3641.56|3641.56|3642.19|3642.19|3641.51|3641.51|0
1614267150000|2021-02-25 15:32:30|3641.17|3641.17|3642.25|3642.25|3642.25|3642.25|3641.17|3641.17|0
1614267160000|2021-02-25 15:32:40|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|3642.33|0
1614267170000|2021-02-25 15:32:50|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|0
1614267180000|2021-02-25 15:33:00|3641.85|3641.85|3640.66|3640.66|3641.85|3641.85|3640.66|3640.66|0
1614267190000|2021-02-25 15:33:10|3641.34|3641.34|3641.42|3641.42|3641.42|3641.42|3640.73|3640.73|0
1614267210000|2021-02-25 15:33:30|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|3641.57|0
1614267220000|2021-02-25 15:33:40|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|3642.25|0
1614267240000|2021-02-25 15:34:00|3642.65|3642.65|3641.93|3641.93|3642.65|3642.65|3641.93|3641.93|0
1614267250000|2021-02-25 15:34:10|3642.33|3642.33|3642.33|3642.33|3642.45|3642.45|3642.33|3642.33|0
1614267260000|2021-02-25 15:34:20|3641.93|3641.93|3641.85|3641.85|3641.93|3641.93|3641.85|3641.85|0
1614267270000|2021-02-25 15:34:30|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|3641.93|0
1614267280000|2021-02-25 15:34:40|3641.86|3641.86|3641.53|3641.53|3641.93|3641.93|3641.53|3641.53|0
1614267290000|2021-02-25 15:34:50|3641.14|3641.14|3640.22|3640.22|3641.14|3641.14|3639.95|3639.95|0
1614267300000|2021-02-25 15:35:00|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|0
1614267310000|2021-02-25 15:35:10|3639.59|3639.59|3639.42|3639.42|3639.59|3639.59|3639.42|3639.42|0
1614267330000|2021-02-25 15:35:30|3639.03|3639.03|3638.7|3638.7|3639.03|3639.03|3638.7|3638.7|0
1614267340000|2021-02-25 15:35:40|3638.45|3638.45|3636.18|3636.18|3638.45|3638.45|3636.18|3636.18|0
1614267350000|2021-02-25 15:35:50|3635.78|3635.78|3635.71|3635.71|3635.78|3635.78|3635.71|3635.71|0
1614267360000|2021-02-25 15:36:00|3635.62|3635.62|3636.02|3636.02|3636.02|3636.02|3634.43|3634.43|0
1614267370000|2021-02-25 15:36:10|3635.62|3635.62|3635.52|3635.52|3636.42|3636.42|3635.52|3635.52|0
1614267380000|2021-02-25 15:36:20|3634.72|3634.72|3635.38|3635.38|3635.41|3635.41|3634.72|3634.72|0
1614267390000|2021-02-25 15:36:30|3635.52|3635.52|3635.4|3635.4|3635.52|3635.52|3635.4|3635.4|0
1614267400000|2021-02-25 15:36:40|3635.29|3635.29|3635.52|3635.52|3635.6|3635.6|3635.29|3635.29|0
1614267410000|2021-02-25 15:36:50|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|3635.37|0
1614267420000|2021-02-25 15:37:00|3635.53|3635.53|3635.14|3635.14|3635.53|3635.53|3635.14|3635.14|0
1614267430000|2021-02-25 15:37:10|3634.74|3634.74|3634.42|3634.42|3634.74|3634.74|3634.42|3634.42|0
1614267440000|2021-02-25 15:37:20|3634.53|3634.53|3634.98|3634.98|3634.98|3634.98|3634.53|3634.53|0
1614267450000|2021-02-25 15:37:30|3635.37|3635.37|3635.37|3635.37|3635.46|3635.46|3635.37|3635.37|0
1614267460000|2021-02-25 15:37:40|3635.46|3635.46|3635.17|3635.17|3635.85|3635.85|3635.06|3635.06|0
1614267470000|2021-02-25 15:37:50|3634.38|3634.38|3634.29|3634.29|3634.38|3634.38|3634.29|3634.29|0
1614267480000|2021-02-25 15:38:00|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|0
1614267500000|2021-02-25 15:38:20|3634.29|3634.29|3634.38|3634.38|3635.09|3635.09|3634.29|3634.29|0
1614267510000|2021-02-25 15:38:30|3634.77|3634.77|3635.57|3635.57|3635.57|3635.57|3634.77|3634.77|0
1614267520000|2021-02-25 15:38:40|3637.04|3637.04|3638.12|3638.12|3638.12|3638.12|3637.02|3637.02|0
1614267530000|2021-02-25 15:38:50|3637.85|3637.85|3638.07|3638.07|3638.07|3638.07|3637.85|3637.85|0
1614267540000|2021-02-25 15:39:00|3638.18|3638.18|3636.99|3636.99|3638.18|3638.18|3636.99|3636.99|0
1614267550000|2021-02-25 15:39:10|3636.2|3636.2|3636.6|3636.6|3636.68|3636.68|3635.72|3635.72|0
1614267560000|2021-02-25 15:39:20|3636.68|3636.68|3636.64|3636.64|3636.76|3636.76|3635.8|3635.8|0
1614267570000|2021-02-25 15:39:30|3635.45|3635.45|3636.97|3636.97|3638.16|3638.16|3635.45|3635.45|0
1614267580000|2021-02-25 15:39:40|3637.06|3637.06|3636.26|3636.26|3637.06|3637.06|3636.26|3636.26|0
1614267590000|2021-02-25 15:39:50|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|0
1614267600000|2021-02-25 15:40:00|3636.01|3636.01|3636.18|3636.18|3636.18|3636.18|3636.01|3636.01|0
1614267610000|2021-02-25 15:40:10|3635.78|3635.78|3634.33|3634.33|3635.78|3635.78|3632.44|3632.44|0
1614267620000|2021-02-25 15:40:20|3634.41|3634.41|3634.16|3634.16|3634.41|3634.41|3634.16|3634.16|0
1614267630000|2021-02-25 15:40:30|3634.09|3634.09|3631.95|3631.95|3634.09|3634.09|3631.95|3631.95|0
1614267640000|2021-02-25 15:40:40|3631.7|3631.7|3631.78|3631.78|3631.78|3631.78|3631.7|3631.7|0
1614267650000|2021-02-25 15:40:50|3631.38|3631.38|3630.62|3630.62|3631.38|3631.38|3630.22|3630.22|0
1614267660000|2021-02-25 15:41:00|3630.54|3630.54|3630.29|3630.29|3630.54|3630.54|3630.29|3630.29|0
1614267670000|2021-02-25 15:41:10|3630.37|3630.37|3629|3629|3630.37|3630.37|3629|3629|0
1614267680000|2021-02-25 15:41:20|3628.61|3628.61|3627.28|3627.28|3628.61|3628.61|3627.24|3627.24|0
1614267700000|2021-02-25 15:41:40|3628.47|3628.47|3628.55|3628.55|3628.55|3628.55|3628.47|3628.47|0
1614267710000|2021-02-25 15:41:50|3628.63|3628.63|3630.75|3630.75|3630.75|3630.75|3628.6|3628.6|0
1614267720000|2021-02-25 15:42:00|3631.14|3631.14|3631.98|3631.98|3633.17|3633.17|3629.56|3629.56|0
1614267730000|2021-02-25 15:42:10|3633.97|3633.97|3631.9|3631.9|3633.97|3633.97|3631.9|3631.9|0
1614267740000|2021-02-25 15:42:20|3631.11|3631.11|3630.71|3630.71|3631.11|3631.11|3630.71|3630.71|0
1614267750000|2021-02-25 15:42:30|3630.03|3630.03|3629.63|3629.63|3630.31|3630.31|3629.63|3629.63|0
1614267760000|2021-02-25 15:42:40|3629.23|3629.23|3629.63|3629.63|3629.63|3629.63|3629.23|3629.23|0
1614267780000|2021-02-25 15:43:00|3630.03|3630.03|3630.45|3630.45|3630.45|3630.45|3630.03|3630.03|0
1614267790000|2021-02-25 15:43:10|3629.66|3629.66|3628.45|3628.45|3629.66|3629.66|3628.45|3628.45|0
1614267800000|2021-02-25 15:43:20|3628.06|3628.06|3629.4|3629.4|3629.4|3629.4|3628.06|3628.06|0
1614267810000|2021-02-25 15:43:30|3629.79|3629.79|3630.24|3630.24|3630.24|3630.24|3629.79|3629.79|0
1614267820000|2021-02-25 15:43:40|3629.84|3629.84|3629.84|3629.84|3629.84|3629.84|3629.84|3629.84|0
1614267830000|2021-02-25 15:43:50|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|0
1614267840000|2021-02-25 15:44:00|3630.32|3630.32|3630.54|3630.54|3630.54|3630.54|3630.32|3630.32|0
1614267850000|2021-02-25 15:44:10|3630.66|3630.66|3631.18|3631.18|3631.18|3631.18|3630.66|3630.66|0
1614267860000|2021-02-25 15:44:20|3631.86|3631.86|3632.87|3632.87|3632.87|3632.87|3631.86|3631.86|0
1614267870000|2021-02-25 15:44:30|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|3632.95|0
1614267880000|2021-02-25 15:44:40|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|0
1614267890000|2021-02-25 15:44:50|3633.35|3633.35|3633.07|3633.07|3633.35|3633.35|3632.38|3632.38|0
1614267900000|2021-02-25 15:45:00|3633.75|3633.75|3633.33|3633.33|3633.82|3633.82|3632.87|3632.87|0
1614267910000|2021-02-25 15:45:10|3632.93|3632.93|3633.18|3633.18|3633.18|3633.18|3632.93|3632.93|0
1614267920000|2021-02-25 15:45:20|3633.01|3633.01|3632.61|3632.61|3633.01|3633.01|3632.61|3632.61|0
1614267930000|2021-02-25 15:45:30|3631.93|3631.93|3630.37|3630.37|3631.93|3631.93|3630.37|3630.37|0
1614267940000|2021-02-25 15:45:40|3630.7|3630.7|3630.22|3630.22|3630.7|3630.7|3630.22|3630.22|0
1614267950000|2021-02-25 15:45:50|3630.9|3630.9|3630.82|3630.82|3630.98|3630.98|3630.82|3630.82|0
1614267960000|2021-02-25 15:46:00|3630.74|3630.74|3631.1|3631.1|3631.1|3631.1|3630.7|3630.7|0
1614267970000|2021-02-25 15:46:10|3630.65|3630.65|3628.47|3628.47|3630.8|3630.8|3628.36|3628.36|0
1614267980000|2021-02-25 15:46:20|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|3628.62|0
1614267990000|2021-02-25 15:46:30|3628.73|3628.73|3627.52|3627.52|3628.78|3628.78|3626.73|3626.73|0
1614268000000|2021-02-25 15:46:40|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|3627.45|0
1614268010000|2021-02-25 15:46:50|3627.85|3627.85|3628.24|3628.24|3628.24|3628.24|3627.85|3627.85|0
1614268020000|2021-02-25 15:47:00|3627.45|3627.45|3627.52|3627.52|3627.6|3627.6|3627.2|3627.2|0
1614268030000|2021-02-25 15:47:10|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|3628.2|0
1614268050000|2021-02-25 15:47:30|3627.8|3627.8|3627.8|3627.8|3627.8|3627.8|3627.8|3627.8|0
1614268070000|2021-02-25 15:47:50|3627.41|3627.41|3627.8|3627.8|3627.8|3627.8|3627.41|3627.41|0
1614268080000|2021-02-25 15:48:00|3628.49|3628.49|3628.04|3628.04|3628.84|3628.84|3628.04|3628.04|0
1614268090000|2021-02-25 15:48:10|3626.46|3626.46|3626.06|3626.06|3626.46|3626.46|3626.06|3626.06|0
1614268100000|2021-02-25 15:48:20|3625.66|3625.66|3626.21|3626.21|3626.21|3626.21|3625.66|3625.66|0
1614268110000|2021-02-25 15:48:30|3626.61|3626.61|3628.41|3628.41|3628.41|3628.41|3626.61|3626.61|0
1614268120000|2021-02-25 15:48:40|3628.16|3628.16|3627.37|3627.37|3628.16|3628.16|3627.37|3627.37|0
1614268130000|2021-02-25 15:48:50|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|3627.76|0
1614268140000|2021-02-25 15:49:00|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|3627.85|0
1614268150000|2021-02-25 15:49:10|3628.24|3628.24|3626.8|3626.8|3628.24|3628.24|3626.8|3626.8|0
1614268160000|2021-02-25 15:49:20|3627.49|3627.49|3627.33|3627.33|3627.49|3627.49|3627.33|3627.33|0
1614268190000|2021-02-25 15:49:50|3628.52|3628.52|3627.72|3627.72|3628.52|3628.52|3627.72|3627.72|0
1614268200000|2021-02-25 15:50:00|3627.39|3627.39|3627|3627|3627.39|3627.39|3627|3627|0
1614268210000|2021-02-25 15:50:10|3626.2|3626.2|3625.81|3625.81|3626.2|3626.2|3625.81|3625.81|0
1614268220000|2021-02-25 15:50:20|3625.73|3625.73|3625.73|3625.73|3625.73|3625.73|3625.34|3625.34|0
1614268230000|2021-02-25 15:50:30|3625.05|3625.05|3623.78|3623.78|3625.05|3625.05|3623.78|3623.78|0
1614268240000|2021-02-25 15:50:40|3623.38|3623.38|3624.41|3624.41|3624.41|3624.41|3623.24|3623.24|0
1614268250000|2021-02-25 15:50:50|3624.24|3624.24|3624.34|3624.34|3624.34|3624.34|3623.94|3623.94|0
1614268260000|2021-02-25 15:51:00|3623.94|3623.94|3623.55|3623.55|3623.94|3623.94|3623.55|3623.55|0
1614268270000|2021-02-25 15:51:10|3623.63|3623.63|3623.8|3623.8|3623.8|3623.8|3623.55|3623.55|0
1614268280000|2021-02-25 15:51:20|3624.19|3624.19|3624.51|3624.51|3624.99|3624.99|3624.19|3624.19|0
1614268290000|2021-02-25 15:51:30|3624.11|3624.11|3625.18|3625.18|3625.18|3625.18|3624.11|3624.11|0
1614268300000|2021-02-25 15:51:40|3625.1|3625.1|3624.85|3624.85|3625.1|3625.1|3624.85|3624.85|0
1614268310000|2021-02-25 15:51:50|3625.25|3625.25|3626.14|3626.14|3626.14|3626.14|3625.25|3625.25|0
1614268320000|2021-02-25 15:52:00|3626.09|3626.09|3626.01|3626.01|3626.09|3626.09|3626.01|3626.01|0
1614268330000|2021-02-25 15:52:10|3626.17|3626.17|3626.17|3626.17|3626.57|3626.57|3626.17|3626.17|0
1614268340000|2021-02-25 15:52:20|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|0
1614268350000|2021-02-25 15:52:30|3626.01|3626.01|3626.4|3626.4|3626.4|3626.4|3626.01|3626.01|0
1614268360000|2021-02-25 15:52:40|3625.76|3625.76|3625.91|3625.91|3625.91|3625.91|3625.76|3625.76|0
1614268370000|2021-02-25 15:52:50|3625.74|3625.74|3626.14|3626.14|3626.14|3626.14|3624.95|3624.95|0
1614268380000|2021-02-25 15:53:00|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|0
1614268390000|2021-02-25 15:53:10|3624.7|3624.7|3625.14|3625.14|3625.38|3625.38|3624.7|3624.7|0
1614268400000|2021-02-25 15:53:20|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1614268410000|2021-02-25 15:53:30|3625.11|3625.11|3624.44|3624.44|3625.11|3625.11|3624.37|3624.37|0
1614268420000|2021-02-25 15:53:40|3624.6|3624.6|3624.6|3624.6|3624.6|3624.6|3624.6|3624.6|0
1614268430000|2021-02-25 15:53:50|3625.29|3625.29|3626.02|3626.02|3626.02|3626.02|3625.23|3625.23|0
1614268440000|2021-02-25 15:54:00|3626.27|3626.27|3626.27|3626.27|3626.27|3626.27|3626.27|3626.27|0
1614268450000|2021-02-25 15:54:10|3626.42|3626.42|3626.27|3626.27|3626.42|3626.42|3626.27|3626.27|0
1614268460000|2021-02-25 15:54:20|3626.02|3626.02|3624.83|3624.83|3626.02|3626.02|3624.83|3624.83|0
1614268490000|2021-02-25 15:54:50|3625.05|3625.05|3625.73|3625.73|3625.73|3625.73|3624.94|3624.94|0
1614268510000|2021-02-25 15:55:10|3626.53|3626.53|3626.6|3626.6|3626.6|3626.6|3626.44|3626.44|0
1614268520000|2021-02-25 15:55:20|3627.29|3627.29|3628.08|3628.08|3628.4|3628.4|3627.29|3627.29|0
1614268530000|2021-02-25 15:55:30|3629.27|3629.27|3627.63|3627.63|3629.27|3629.27|3627.63|3627.63|0
1614268540000|2021-02-25 15:55:40|3626.59|3626.59|3626.59|3626.59|3626.59|3626.59|3625.9|3625.9|0
1614268550000|2021-02-25 15:55:50|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3625.78|3625.78|0
1614268560000|2021-02-25 15:56:00|3626.86|3626.86|3629.41|3629.41|3629.41|3629.41|3626.86|3626.86|0
1614268570000|2021-02-25 15:56:10|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|0
1614268580000|2021-02-25 15:56:20|3630.06|3630.06|3631.16|3631.16|3631.16|3631.16|3629.78|3629.78|0
1614268610000|2021-02-25 15:56:50|3631.1|3631.1|3630.3|3630.3|3631.1|3631.1|3630.3|3630.3|0
1614268620000|2021-02-25 15:57:00|3630.38|3630.38|3630.12|3630.12|3630.45|3630.45|3630.12|3630.12|0
1614268630000|2021-02-25 15:57:10|3629.87|3629.87|3628.97|3628.97|3629.87|3629.87|3628.97|3628.97|0
1614268640000|2021-02-25 15:57:20|3629.36|3629.36|3629.66|3629.66|3629.66|3629.66|3629.36|3629.36|0
1614268650000|2021-02-25 15:57:30|3628.98|3628.98|3628.69|3628.69|3629.09|3629.09|3628.69|3628.69|0
1614268660000|2021-02-25 15:57:40|3628.36|3628.36|3627.05|3627.05|3628.36|3628.36|3627.05|3627.05|0
1614268670000|2021-02-25 15:57:50|3626.65|3626.65|3627.12|3627.12|3627.12|3627.12|3626.32|3626.32|0
1614268680000|2021-02-25 15:58:00|3627.19|3627.19|3627.98|3627.98|3627.98|3627.98|3627.19|3627.19|0
1614268690000|2021-02-25 15:58:10|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|0
1614268700000|2021-02-25 15:58:20|3627.98|3627.98|3627.59|3627.59|3627.98|3627.98|3627.59|3627.59|0
1614268710000|2021-02-25 15:58:30|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|3627.98|0
1614268730000|2021-02-25 15:58:50|3627.3|3627.3|3625.93|3625.93|3627.3|3627.3|3625.93|3625.93|0
1614268740000|2021-02-25 15:59:00|3625.25|3625.25|3623.88|3623.88|3625.25|3625.25|3623.88|3623.88|0
1614268750000|2021-02-25 15:59:10|3623.2|3623.2|3622.87|3622.87|3623.2|3623.2|3622.87|3622.87|0
1614268760000|2021-02-25 15:59:20|3622.19|3622.19|3619.41|3619.41|3622.19|3622.19|3619.41|3619.41|0
1614268770000|2021-02-25 15:59:30|3619.81|3619.81|3619.56|3619.56|3619.81|3619.81|3619.56|3619.56|0
1614268780000|2021-02-25 15:59:40|3619.68|3619.68|3621.58|3621.58|3621.73|3621.73|3619.68|3619.68|0
1614268790000|2021-02-25 15:59:50|3621.19|3621.19|3620.19|3620.19|3621.19|3621.19|3620.19|3620.19|0
1614268800000|2021-02-25 16:00:00|3620.07|3620.07|3619.02|3619.02|3620.07|3620.07|3619.02|3619.02|0
1614268810000|2021-02-25 16:00:10|3618.86|3618.86|3618.62|3618.62|3618.86|3618.86|3618.53|3618.53|0
1614268820000|2021-02-25 16:00:20|3618.7|3618.7|3619.5|3619.5|3619.55|3619.55|3617.85|3617.85|0
1614268830000|2021-02-25 16:00:30|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|0
1614268840000|2021-02-25 16:00:40|3620.35|3620.35|3621.03|3621.03|3621.03|3621.03|3620.35|3620.35|0
1614268850000|2021-02-25 16:00:50|3622.4|3622.4|3623.39|3623.39|3623.39|3623.39|3622.4|3622.4|0
1614268860000|2021-02-25 16:01:00|3623.78|3623.78|3624.03|3624.03|3624.03|3624.03|3623.39|3623.39|0
1614268870000|2021-02-25 16:01:10|3623.87|3623.87|3622.51|3622.51|3623.87|3623.87|3622.34|3622.34|0
1614268880000|2021-02-25 16:01:20|3622.43|3622.43|3622.3|3622.3|3623.09|3623.09|3622.3|3622.3|0
1614268890000|2021-02-25 16:01:30|3622.37|3622.37|3623.01|3623.01|3623.01|3623.01|3622.37|3622.37|0
1614268900000|2021-02-25 16:01:40|3622.22|3622.22|3624.02|3624.02|3624.02|3624.02|3622.22|3622.22|0
1614268920000|2021-02-25 16:02:00|3624.07|3624.07|3624.3|3624.3|3624.3|3624.3|3623.91|3623.91|0
1614268940000|2021-02-25 16:02:20|3624.36|3624.36|3623.08|3623.08|3624.36|3624.36|3623.08|3623.08|0
1614268950000|2021-02-25 16:02:30|3622.92|3622.92|3622.92|3622.92|3622.92|3622.92|3622.92|3622.92|0
1614268960000|2021-02-25 16:02:40|3623.03|3623.03|3623.7|3623.7|3623.79|3623.79|3622.94|3622.94|0
1614268970000|2021-02-25 16:02:50|3623.02|3623.02|3622.22|3622.22|3623.02|3623.02|3622.22|3622.22|0
1614268980000|2021-02-25 16:03:00|3622.62|3622.62|3623.25|3623.25|3623.41|3623.41|3622.62|3622.62|0
1614268990000|2021-02-25 16:03:10|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|3622.95|0
1614269000000|2021-02-25 16:03:20|3623.35|3623.35|3622.67|3622.67|3623.35|3623.35|3622.67|3622.67|0
1614269010000|2021-02-25 16:03:30|3622.83|3622.83|3623.16|3623.16|3623.16|3623.16|3622.83|3622.83|0
1614269020000|2021-02-25 16:03:40|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|3623.27|0
1614269030000|2021-02-25 16:03:50|3623.19|3623.19|3621.71|3621.71|3623.19|3623.19|3621.71|3621.71|0
1614269040000|2021-02-25 16:04:00|3621.83|3621.83|3622.5|3622.5|3622.5|3622.5|3621.83|3621.83|0
1614269060000|2021-02-25 16:04:20|3622.11|3622.11|3622.18|3622.18|3622.18|3622.18|3622.11|3622.11|0
1614269070000|2021-02-25 16:04:30|3622.58|3622.58|3623.37|3623.37|3624.05|3624.05|3622.58|3622.58|0
1614269080000|2021-02-25 16:04:40|3622.58|3622.58|3622.3|3622.3|3622.58|3622.58|3622.26|3622.26|0
1614269090000|2021-02-25 16:04:50|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|0
1614269100000|2021-02-25 16:05:00|3622.02|3622.02|3622.16|3622.16|3622.41|3622.41|3622.02|3622.02|0
1614269110000|2021-02-25 16:05:10|3622.56|3622.56|3623.01|3623.01|3623.01|3623.01|3622.16|3622.16|0
1614269120000|2021-02-25 16:05:20|3623.13|3623.13|3622.71|3622.71|3623.13|3623.13|3622.65|3622.65|0
1614269130000|2021-02-25 16:05:30|3622.62|3622.62|3623.99|3623.99|3623.99|3623.99|3622.62|3622.62|0
1614269140000|2021-02-25 16:05:40|3624.15|3624.15|3623.59|3623.59|3624.78|3624.78|3623.2|3623.2|0
1614269170000|2021-02-25 16:06:10|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|0
1614269180000|2021-02-25 16:06:20|3622.91|3622.91|3625.05|3625.05|3625.05|3625.05|3622.91|3622.91|0
1614269190000|2021-02-25 16:06:30|3625.2|3625.2|3624.41|3624.41|3625.2|3625.2|3624.41|3624.41|0
1614269200000|2021-02-25 16:06:40|3624.81|3624.81|3625.47|3625.47|3625.47|3625.47|3624.81|3624.81|0
1614269210000|2021-02-25 16:06:50|3626.26|3626.26|3626.21|3626.21|3626.32|3626.32|3626.21|3626.21|0
1614269220000|2021-02-25 16:07:00|3626.89|3626.89|3626.89|3626.89|3627.29|3627.29|3626.89|3626.89|0
1614269230000|2021-02-25 16:07:10|3626.21|3626.21|3626.21|3626.21|3626.21|3626.21|3626.21|3626.21|0
1614269240000|2021-02-25 16:07:20|3625.41|3625.41|3625.32|3625.32|3625.49|3625.49|3625.32|3625.32|0
1614269250000|2021-02-25 16:07:30|3625.25|3625.25|3625.25|3625.25|3625.25|3625.25|3625.25|3625.25|0
1614269260000|2021-02-25 16:07:40|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1614269280000|2021-02-25 16:08:00|3625.54|3625.54|3625.14|3625.14|3625.54|3625.54|3625.14|3625.14|0
1614269290000|2021-02-25 16:08:10|3625.21|3625.21|3624.88|3624.88|3625.21|3625.21|3624.88|3624.88|0
1614269310000|2021-02-25 16:08:30|3624.09|3624.09|3624.3|3624.3|3624.3|3624.3|3624.09|3624.09|0
1614269320000|2021-02-25 16:08:40|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|0
1614269330000|2021-02-25 16:08:50|3624.66|3624.66|3624.73|3624.73|3624.81|3624.81|3624.66|3624.66|0
1614269340000|2021-02-25 16:09:00|3622|3622|3623.65|3623.65|3623.65|3623.65|3621.6|3621.6|0
1614269350000|2021-02-25 16:09:10|3624.05|3624.05|3624.53|3624.53|3624.53|3624.53|3624.05|3624.05|0
1614269360000|2021-02-25 16:09:20|3624.42|3624.42|3624.42|3624.42|3624.42|3624.42|3624.42|3624.42|0
1614269370000|2021-02-25 16:09:30|3624.82|3624.82|3625.5|3625.5|3625.5|3625.5|3624.82|3624.82|0
1614269380000|2021-02-25 16:09:40|3625.58|3625.58|3625.25|3625.25|3625.58|3625.58|3625.25|3625.25|0
1614269390000|2021-02-25 16:09:50|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|3625.65|0
1614269400000|2021-02-25 16:10:00|3625.73|3625.73|3625.17|3625.17|3625.73|3625.73|3625.17|3625.17|0
1614269410000|2021-02-25 16:10:10|3625.56|3625.56|3624.92|3624.92|3625.56|3625.56|3624.92|3624.92|0
1614269420000|2021-02-25 16:10:20|3624.81|3624.81|3624.1|3624.1|3624.9|3624.9|3624.1|3624.1|0
1614269430000|2021-02-25 16:10:30|3625.47|3625.47|3625.3|3625.3|3625.47|3625.47|3625.3|3625.3|0
1614269440000|2021-02-25 16:10:40|3625.7|3625.7|3625.7|3625.7|3626.1|3626.1|3625.63|3625.63|0
1614269450000|2021-02-25 16:10:50|3625.78|3625.78|3625.67|3625.67|3626.58|3626.58|3625.67|3625.67|0
1614269460000|2021-02-25 16:11:00|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|0
1614269470000|2021-02-25 16:11:10|3625.59|3625.59|3625.19|3625.19|3625.59|3625.59|3625.19|3625.19|0
1614269480000|2021-02-25 16:11:20|3625.36|3625.36|3625.36|3625.36|3625.36|3625.36|3625.36|3625.36|0
1614269490000|2021-02-25 16:11:30|3625.62|3625.62|3625.49|3625.49|3625.62|3625.62|3625.49|3625.49|0
1614269500000|2021-02-25 16:11:40|3625.37|3625.37|3625|3625|3625.45|3625.45|3625|3625|0
1614269520000|2021-02-25 16:12:00|3625.15|3625.15|3625.23|3625.23|3625.23|3625.23|3625.15|3625.15|0
1614269530000|2021-02-25 16:12:10|3625.92|3625.92|3626.68|3626.68|3626.68|3626.68|3625.92|3625.92|0
1614269540000|2021-02-25 16:12:20|3626|3626|3625.78|3625.78|3626|3626|3625.38|3625.38|0
1614269550000|2021-02-25 16:12:30|3626.18|3626.18|3625.7|3625.7|3626.18|3626.18|3625.7|3625.7|0
1614269560000|2021-02-25 16:12:40|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|3625.61|0
1614269570000|2021-02-25 16:12:50|3625.47|3625.47|3625.55|3625.55|3625.55|3625.55|3625.47|3625.47|0
1614269580000|2021-02-25 16:13:00|3625.95|3625.95|3626.03|3626.03|3626.03|3626.03|3625.95|3625.95|0
1614269590000|2021-02-25 16:13:10|3625.63|3625.63|3624.95|3624.95|3625.63|3625.63|3624.95|3624.95|0
1614269600000|2021-02-25 16:13:20|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|0
1614269610000|2021-02-25 16:13:30|3625.74|3625.74|3626.14|3626.14|3626.54|3626.54|3625.74|3625.74|0
1614269620000|2021-02-25 16:13:40|3625.74|3625.74|3625.33|3625.33|3625.74|3625.74|3625.18|3625.18|0
1614269630000|2021-02-25 16:13:50|3625.25|3625.25|3625.25|3625.25|3625.64|3625.64|3625.25|3625.25|0
1614269640000|2021-02-25 16:14:00|3626.04|3626.04|3625.68|3625.68|3626.04|3626.04|3624.85|3624.85|0
1614269650000|2021-02-25 16:14:10|3624.32|3624.32|3624.71|3624.71|3625.79|3625.79|3624.32|3624.32|0
1614269660000|2021-02-25 16:14:20|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|0
1614269670000|2021-02-25 16:14:30|3624.58|3624.58|3625.59|3625.59|3625.59|3625.59|3624.18|3624.18|0
1614269680000|2021-02-25 16:14:40|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|3625.74|0
1614269690000|2021-02-25 16:14:50|3625.65|3625.65|3624.9|3624.9|3625.65|3625.65|3624.9|3624.9|0
1614269700000|2021-02-25 16:15:00|3624.42|3624.42|3620.86|3620.86|3624.42|3624.42|3620.86|3620.86|0
1614269710000|2021-02-25 16:15:10|3620.78|3620.78|3620.62|3620.62|3620.78|3620.78|3620.3|3620.3|0
1614269720000|2021-02-25 16:15:20|3620.45|3620.45|3615.56|3615.56|3620.85|3620.85|3615.56|3615.56|0
1614269730000|2021-02-25 16:15:30|3614.68|3614.68|3611.89|3611.89|3614.68|3614.68|3611.89|3611.89|0
1614269740000|2021-02-25 16:15:40|3611.21|3611.21|3611.4|3611.4|3611.89|3611.89|3611.17|3611.17|0
1614269750000|2021-02-25 16:15:50|3610.71|3610.71|3610.71|3610.71|3610.71|3610.71|3610.71|3610.71|0
1614269760000|2021-02-25 16:16:00|3611.11|3611.11|3611.94|3611.94|3611.94|3611.94|3610.88|3610.88|0
1614269770000|2021-02-25 16:16:10|3613.31|3613.31|3614.89|3614.89|3614.89|3614.89|3613.31|3613.31|0
1614269780000|2021-02-25 16:16:20|3613.31|3613.31|3613.07|3613.07|3613.31|3613.31|3613.07|3613.07|0
1614269790000|2021-02-25 16:16:30|3612.96|3612.96|3612.27|3612.27|3612.96|3612.96|3609.54|3609.54|0
1614269800000|2021-02-25 16:16:40|3612.95|3612.95|3611.95|3611.95|3612.95|3612.95|3610.39|3610.39|0
1614269810000|2021-02-25 16:16:50|3611.87|3611.87|3611.77|3611.77|3612.45|3612.45|3611.66|3611.66|0
1614269820000|2021-02-25 16:17:00|3612.45|3612.45|3612.88|3612.88|3612.88|3612.88|3611.12|3611.12|0
1614269860000|2021-02-25 16:17:40|3614.08|3614.08|3614.47|3614.47|3614.47|3614.47|3613.28|3613.28|0
1614269870000|2021-02-25 16:17:50|3614.08|3614.08|3613.93|3613.93|3614.08|3614.08|3613.93|3613.93|0
1614269880000|2021-02-25 16:18:00|3614.01|3614.01|3615.57|3615.57|3615.57|3615.57|3614.01|3614.01|0
1614269890000|2021-02-25 16:18:10|3616.25|3616.25|3615.77|3615.77|3616.25|3616.25|3615.77|3615.77|0
1614269910000|2021-02-25 16:18:30|3615.38|3615.38|3615.38|3615.38|3615.43|3615.43|3615.38|3615.38|0
1614269920000|2021-02-25 16:18:40|3615.08|3615.08|3615.77|3615.77|3615.77|3615.77|3614.93|3614.93|0
1614269930000|2021-02-25 16:18:50|3616.17|3616.17|3616.85|3616.85|3616.85|3616.85|3616.17|3616.17|0
1614269940000|2021-02-25 16:19:00|3617|3617|3617|3617|3617|3617|3617|3617|0
1614269950000|2021-02-25 16:19:10|3617.8|3617.8|3617.57|3617.57|3617.8|3617.8|3617.4|3617.4|0
1614269960000|2021-02-25 16:19:20|3617.64|3617.64|3618.23|3618.23|3618.23|3618.23|3617.64|3617.64|0
1614269970000|2021-02-25 16:19:30|3618.91|3618.91|3618.84|3618.84|3619.08|3619.08|3618.84|3618.84|0
1614269980000|2021-02-25 16:19:40|3618.76|3618.76|3619.15|3619.15|3619.15|3619.15|3618.76|3618.76|0
1614269990000|2021-02-25 16:19:50|3619.05|3619.05|3619.36|3619.36|3619.44|3619.44|3619.05|3619.05|0
1614270000000|2021-02-25 16:20:00|3619.76|3619.76|3619.91|3619.91|3619.91|3619.91|3619.76|3619.76|0
1614270010000|2021-02-25 16:20:10|3619.66|3619.66|3619.1|3619.1|3619.66|3619.66|3619.1|3619.1|0
1614270020000|2021-02-25 16:20:20|3619.4|3619.4|3618.85|3618.85|3619.65|3619.65|3618.85|3618.85|0
1614270030000|2021-02-25 16:20:30|3618.96|3618.96|3618.97|3618.97|3619.51|3619.51|3618.88|3618.88|0
1614270040000|2021-02-25 16:20:40|3618.86|3618.86|3619.42|3619.42|3619.42|3619.42|3618.86|3618.86|0
1614270060000|2021-02-25 16:21:00|3619.33|3619.33|3619.33|3619.33|3619.33|3619.33|3619.33|3619.33|0
1614270070000|2021-02-25 16:21:10|3619.49|3619.49|3619.18|3619.18|3619.58|3619.58|3619.18|3619.18|0
1614270080000|2021-02-25 16:21:20|3619.25|3619.25|3620.5|3620.5|3620.58|3620.58|3619.25|3619.25|0
1614270090000|2021-02-25 16:21:30|3620.28|3620.28|3620.42|3620.42|3620.7|3620.7|3620.28|3620.28|0
1614270100000|2021-02-25 16:21:40|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|0
1614270110000|2021-02-25 16:21:50|3620.1|3620.1|3620.18|3620.18|3620.18|3620.18|3620.1|3620.1|0
1614270120000|2021-02-25 16:22:00|3619.78|3619.78|3618.85|3618.85|3619.78|3619.78|3618.85|3618.85|0
1614270130000|2021-02-25 16:22:10|3619.53|3619.53|3619.14|3619.14|3619.53|3619.53|3619.14|3619.14|0
1614270150000|2021-02-25 16:22:30|3619.53|3619.53|3619.39|3619.39|3619.53|3619.53|3619.39|3619.39|0
1614270160000|2021-02-25 16:22:40|3618.59|3618.59|3618.59|3618.59|3618.59|3618.59|3618.59|3618.59|0
1614270170000|2021-02-25 16:22:50|3619.39|3619.39|3616.18|3616.18|3619.78|3619.78|3616.18|3616.18|0
1614270180000|2021-02-25 16:23:00|3614.82|3614.82|3612|3612|3614.82|3614.82|3612|3612|0
1614270190000|2021-02-25 16:23:10|3611.6|3611.6|3611.46|3611.46|3611.6|3611.6|3610.22|3610.22|0
1614270200000|2021-02-25 16:23:20|3610.67|3610.67|3610.21|3610.21|3611.38|3611.38|3610.21|3610.21|0
1614270210000|2021-02-25 16:23:30|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|3610.61|0
1614270220000|2021-02-25 16:23:40|3612.37|3612.37|3612.29|3612.29|3612.37|3612.37|3612.29|3612.29|0
1614270230000|2021-02-25 16:23:50|3612.97|3612.97|3611.82|3611.82|3612.97|3612.97|3611.82|3611.82|0
1614270240000|2021-02-25 16:24:00|3611.9|3611.9|3612.87|3612.87|3612.87|3612.87|3611.51|3611.51|0
1614270250000|2021-02-25 16:24:10|3613.56|3613.56|3613.72|3613.72|3613.89|3613.89|3613.56|3613.56|0
1614270260000|2021-02-25 16:24:20|3613.77|3613.77|3615.77|3615.77|3615.77|3615.77|3613.77|3613.77|0
1614270270000|2021-02-25 16:24:30|3615.85|3615.85|3616.73|3616.73|3616.73|3616.73|3615.85|3615.85|0
1614270280000|2021-02-25 16:24:40|3616.61|3616.61|3617.94|3617.94|3617.94|3617.94|3616.61|3616.61|0
1614270290000|2021-02-25 16:24:50|3617.85|3617.85|3617.46|3617.46|3617.85|3617.85|3617.46|3617.46|0
1614270300000|2021-02-25 16:25:00|3618.14|3618.14|3618.46|3618.46|3618.62|3618.62|3618.14|3618.14|0
1614270310000|2021-02-25 16:25:10|3617.98|3617.98|3616.88|3616.88|3618.13|3618.13|3616.88|3616.88|0
1614270320000|2021-02-25 16:25:20|3617.1|3617.1|3616.65|3616.65|3617.5|3617.5|3616.56|3616.56|0
1614270330000|2021-02-25 16:25:30|3616.25|3616.25|3616.81|3616.81|3616.81|3616.81|3616.25|3616.25|0
1614270340000|2021-02-25 16:25:40|3617.21|3617.21|3617.61|3617.61|3618|3618|3617.21|3617.21|0
1614270350000|2021-02-25 16:25:50|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|0
1614270360000|2021-02-25 16:26:00|3617.94|3617.94|3618.96|3618.96|3619.5|3619.5|3617.94|3617.94|0
1614270370000|2021-02-25 16:26:10|3619.02|3619.02|3620|3620|3620|3620|3619.02|3619.02|0
1614270380000|2021-02-25 16:26:20|3620.68|3620.68|3620.83|3620.83|3620.83|3620.83|3620.68|3620.68|0
1614270390000|2021-02-25 16:26:30|3620.44|3620.44|3619.74|3619.74|3620.83|3620.83|3619.58|3619.58|0
1614270400000|2021-02-25 16:26:40|3620.14|3620.14|3619.74|3619.74|3620.93|3620.93|3619.74|3619.74|0
1614270410000|2021-02-25 16:26:50|3620.54|3620.54|3620.9|3620.9|3621.3|3621.3|3620.54|3620.54|0
1614270420000|2021-02-25 16:27:00|3620.99|3620.99|3622.05|3622.05|3622.05|3622.05|3620.9|3620.9|0
1614270430000|2021-02-25 16:27:10|3621.37|3621.37|3620.97|3620.97|3621.77|3621.77|3620.82|3620.82|0
1614270440000|2021-02-25 16:27:20|3621.37|3621.37|3621.12|3621.12|3621.37|3621.37|3620.73|3620.73|0
1614270450000|2021-02-25 16:27:30|3619.93|3619.93|3619.45|3619.45|3619.93|3619.93|3619.45|3619.45|0
1614270460000|2021-02-25 16:27:40|3619.85|3619.85|3619.8|3619.8|3619.85|3619.85|3619.8|3619.8|0
1614270470000|2021-02-25 16:27:50|3619.96|3619.96|3619.96|3619.96|3620.64|3620.64|3619.96|3619.96|0
1614270480000|2021-02-25 16:28:00|3620.64|3620.64|3620.19|3620.19|3620.64|3620.64|3619.96|3619.96|0
1614270490000|2021-02-25 16:28:10|3619.8|3619.8|3619.71|3619.71|3619.8|3619.8|3619.71|3619.71|0
1614270500000|2021-02-25 16:28:20|3620.4|3620.4|3620.21|3620.21|3620.4|3620.4|3619.53|3619.53|0
1614270510000|2021-02-25 16:28:30|3620.33|3620.33|3620.74|3620.74|3620.74|3620.74|3620.21|3620.21|0
1614270520000|2021-02-25 16:28:40|3620.88|3620.88|3620.83|3620.83|3620.94|3620.94|3620.83|3620.83|0
1614270530000|2021-02-25 16:28:50|3620.68|3620.68|3621.38|3621.38|3621.38|3621.38|3620.3|3620.3|0
1614270540000|2021-02-25 16:29:00|3620.69|3620.69|3623.04|3623.04|3623.35|3623.35|3620.69|3620.69|0
1614270550000|2021-02-25 16:29:10|3622.65|3622.65|3619.25|3619.25|3622.65|3622.65|3618.86|3618.86|0
1614270560000|2021-02-25 16:29:20|3619.59|3619.59|3619.42|3619.42|3619.67|3619.67|3618.19|3618.19|0
1614270570000|2021-02-25 16:29:30|3619.28|3619.28|3619.75|3619.75|3619.75|3619.75|3618.95|3618.95|0
1614270580000|2021-02-25 16:29:40|3618.95|3618.95|3620.23|3620.23|3620.23|3620.23|3618.89|3618.89|0
1614270590000|2021-02-25 16:29:50|3620.4|3620.4|3622.34|3622.34|3622.34|3622.34|3619.7|3619.7|0
